Table Data - NASDAQ Emerging Markets Middle East and Africa Small Cap Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEASCT |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMMEASCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 83.65 |
| 2001-04-02 | 82.71 |
| 2001-04-03 | 81.35 |
| 2001-04-04 | 81.64 |
| 2001-04-05 | 83.13 |
| 2001-04-06 | 82.84 |
| 2001-04-09 | 83.91 |
| 2001-04-10 | 85.07 |
| 2001-04-11 | 85.74 |
| 2001-04-12 | 86.06 |
| 2001-04-13 | . |
| 2001-04-16 | 85.85 |
| 2001-04-17 | 85.13 |
| 2001-04-18 | 86.29 |
| 2001-04-19 | 86.43 |
| 2001-04-20 | 85.91 |
| 2001-04-23 | 85.91 |
| 2001-04-24 | 86.28 |
| 2001-04-25 | 86.64 |
| 2001-04-26 | 86.95 |
| 2001-04-27 | 87.49 |
| 2001-04-30 | 88.28 |
| 2001-05-01 | 88.37 |
| 2001-05-02 | 88.78 |
| 2001-05-03 | 87.76 |
| 2001-05-04 | 87.93 |
| 2001-05-07 | 88.91 |
| 2001-05-08 | 88.89 |
| 2001-05-09 | 89.00 |
| 2001-05-10 | 89.14 |
| 2001-05-11 | 89.14 |
| 2001-05-14 | 89.30 |
| 2001-05-15 | 89.93 |
| 2001-05-16 | 90.76 |
| 2001-05-17 | 92.57 |
| 2001-05-18 | 92.67 |
| 2001-05-21 | 94.51 |
| 2001-05-22 | 94.98 |
| 2001-05-23 | 94.40 |
| 2001-05-24 | 95.26 |
| 2001-05-25 | 95.56 |
| 2001-05-28 | . |
| 2001-05-29 | 96.24 |
| 2001-05-30 | 95.60 |
| 2001-05-31 | 95.05 |
| 2001-06-01 | 93.75 |
| 2001-06-04 | 95.09 |
| 2001-06-05 | 95.38 |
| 2001-06-06 | 94.99 |
| 2001-06-07 | 95.92 |
| 2001-06-08 | 97.24 |
| 2001-06-11 | 97.43 |
| 2001-06-12 | 97.89 |
| 2001-06-13 | 97.86 |
| 2001-06-14 | 98.61 |
| 2001-06-15 | 99.50 |
| 2001-06-18 | 98.98 |
| 2001-06-19 | 100.17 |
| 2001-06-20 | 99.97 |
| 2001-06-21 | 101.03 |
| 2001-06-22 | 101.71 |
| 2001-06-25 | 102.10 |
| 2001-06-26 | 102.16 |
| 2001-06-27 | 102.77 |
| 2001-06-28 | 102.07 |
| 2001-06-29 | 102.30 |
| 2001-07-02 | 102.14 |
| 2001-07-03 | 101.56 |
| 2001-07-04 | . |
| 2001-07-05 | 98.82 |
| 2001-07-06 | 97.58 |
| 2001-07-09 | 97.76 |
| 2001-07-10 | 98.05 |
| 2001-07-11 | 97.93 |
| 2001-07-12 | 98.38 |
| 2001-07-13 | 98.89 |
| 2001-07-16 | 99.17 |
| 2001-07-17 | 98.18 |
| 2001-07-18 | 98.76 |
| 2001-07-19 | 98.45 |
| 2001-07-20 | 98.02 |
| 2001-07-23 | 98.20 |
| 2001-07-24 | 97.63 |
| 2001-07-25 | 97.56 |
| 2001-07-26 | 97.49 |
| 2001-07-27 | 96.70 |
| 2001-07-30 | 96.86 |
| 2001-07-31 | 95.93 |
| 2001-08-01 | 96.59 |
| 2001-08-02 | 97.87 |
| 2001-08-03 | 97.77 |
| 2001-08-06 | 97.36 |
| 2001-08-07 | 97.18 |
| 2001-08-08 | 96.06 |
| 2001-08-09 | 96.34 |
| 2001-08-10 | 96.80 |
| 2001-08-13 | 96.69 |
| 2001-08-14 | 97.42 |
| 2001-08-15 | 98.94 |
| 2001-08-16 | 99.33 |
| 2001-08-17 | 98.93 |
| 2001-08-20 | 98.76 |
| 2001-08-21 | 98.53 |
| 2001-08-22 | 98.87 |
| 2001-08-23 | 99.29 |
| 2001-08-24 | 98.85 |
| 2001-08-27 | 99.08 |
| 2001-08-28 | 99.61 |
| 2001-08-29 | 99.63 |
| 2001-08-30 | 98.75 |
| 2001-08-31 | 98.15 |
| 2001-09-03 | . |
| 2001-09-04 | 98.55 |
| 2001-09-05 | 97.76 |
| 2001-09-06 | 97.35 |
| 2001-09-07 | 98.53 |
| 2001-09-10 | 97.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 90.88 |
| 2001-09-18 | 90.04 |
| 2001-09-19 | 90.11 |
| 2001-09-20 | 88.19 |
| 2001-09-21 | 85.14 |
| 2001-09-24 | 85.34 |
| 2001-09-25 | 87.59 |
| 2001-09-26 | 87.57 |
| 2001-09-27 | 86.96 |
| 2001-09-28 | 87.71 |
| 2001-10-01 | 87.49 |
| 2001-10-02 | 86.49 |
| 2001-10-03 | 85.17 |
| 2001-10-04 | 85.96 |
| 2001-10-05 | 86.62 |
| 2001-10-08 | 85.91 |
| 2001-10-09 | 86.35 |
| 2001-10-10 | 86.81 |
| 2001-10-11 | 88.03 |
| 2001-10-12 | 87.78 |
| 2001-10-15 | 88.62 |
| 2001-10-16 | 86.12 |
| 2001-10-17 | 86.18 |
| 2001-10-18 | 86.11 |
| 2001-10-19 | 85.84 |
| 2001-10-22 | 83.35 |
| 2001-10-23 | 83.47 |
| 2001-10-24 | 84.85 |
| 2001-10-25 | 85.70 |
| 2001-10-26 | 85.42 |
| 2001-10-29 | 86.82 |
| 2001-10-30 | 86.17 |
| 2001-10-31 | 86.18 |
| 2001-11-01 | 86.02 |
| 2001-11-02 | 86.38 |
| 2001-11-05 | 86.87 |
| 2001-11-06 | 86.58 |
| 2001-11-07 | 85.65 |
| 2001-11-08 | 86.47 |
| 2001-11-09 | 84.91 |
| 2001-11-12 | 84.82 |
| 2001-11-13 | 85.39 |
| 2001-11-14 | 86.35 |
| 2001-11-15 | 88.07 |
| 2001-11-16 | 90.02 |
| 2001-11-19 | 90.84 |
| 2001-11-20 | 90.81 |
| 2001-11-21 | 89.14 |
| 2001-11-22 | . |
| 2001-11-23 | 88.26 |
| 2001-11-26 | 88.86 |
| 2001-11-27 | 87.28 |
| 2001-11-28 | 87.73 |
| 2001-11-29 | 86.13 |
| 2001-11-30 | 85.71 |
| 2001-12-03 | 84.19 |
| 2001-12-04 | 83.48 |
| 2001-12-05 | 81.64 |
| 2001-12-06 | 82.03 |
| 2001-12-07 | 80.53 |
| 2001-12-10 | 81.60 |
| 2001-12-11 | 80.13 |
| 2001-12-12 | 79.14 |
| 2001-12-13 | 76.48 |
| 2001-12-14 | 73.08 |
| 2001-12-17 | 75.29 |
| 2001-12-18 | 73.99 |
| 2001-12-19 | 72.10 |
| 2001-12-20 | 67.76 |
| 2001-12-21 | 72.27 |
| 2001-12-24 | 74.07 |
| 2001-12-25 | . |
| 2001-12-26 | 74.29 |
| 2001-12-27 | 75.24 |
| 2001-12-28 | 74.64 |
| 2001-12-31 | 75.20 |
| 2002-01-01 | . |
| 2002-01-02 | 73.79 |
| 2002-01-03 | 73.33 |
| 2002-01-04 | 75.75 |
| 2002-01-07 | 78.19 |
| 2002-01-08 | 78.76 |
| 2002-01-09 | 80.19 |
| 2002-01-10 | 80.09 |
| 2002-01-11 | 80.98 |
| 2002-01-14 | 80.63 |
| 2002-01-15 | 77.45 |
| 2002-01-16 | 78.04 |
| 2002-01-17 | 78.92 |
| 2002-01-18 | 78.50 |
| 2002-01-21 | . |
| 2002-01-22 | 77.40 |
| 2002-01-23 | 78.95 |
| 2002-01-24 | 79.34 |
| 2002-01-25 | 77.64 |
| 2002-01-28 | 77.33 |
| 2002-01-29 | 77.60 |
| 2002-01-30 | 76.76 |
| 2002-01-31 | 76.39 |
| 2002-02-01 | 75.24 |
| 2002-02-04 | 76.93 |
| 2002-02-05 | 77.85 |
| 2002-02-06 | 79.79 |
| 2002-02-07 | 80.00 |
| 2002-02-08 | 80.12 |
| 2002-02-11 | 79.13 |
| 2002-02-12 | 80.03 |
| 2002-02-13 | 79.11 |
| 2002-02-14 | 79.25 |
| 2002-02-15 | 80.74 |
| 2002-02-18 | . |
| 2002-02-19 | 79.41 |
| 2002-02-20 | 79.00 |
| 2002-02-21 | 78.01 |
| 2002-02-22 | 78.59 |
| 2002-02-25 | 78.74 |
| 2002-02-26 | 79.31 |
| 2002-02-27 | 79.82 |
| 2002-02-28 | 78.84 |
| 2002-03-01 | 79.24 |
| 2002-03-04 | 81.76 |
| 2002-03-05 | 81.35 |
| 2002-03-06 | 80.54 |
| 2002-03-07 | 79.23 |
| 2002-03-08 | 76.89 |
| 2002-03-11 | 78.69 |
| 2002-03-12 | 78.51 |
| 2002-03-13 | 77.86 |
| 2002-03-14 | 77.54 |
| 2002-03-15 | 76.14 |
| 2002-03-18 | 76.03 |
| 2002-03-19 | 77.51 |
| 2002-03-20 | 77.64 |
| 2002-03-21 | 78.68 |
| 2002-03-22 | 79.27 |
| 2002-03-25 | 79.66 |
| 2002-03-26 | 79.90 |
| 2002-03-27 | 80.55 |
| 2002-03-28 | 82.05 |
| 2002-03-29 | . |
| 2002-04-01 | 81.68 |
| 2002-04-02 | 82.61 |
| 2002-04-03 | 83.89 |
| 2002-04-04 | 84.02 |
| 2002-04-05 | 85.84 |
| 2002-04-08 | 86.37 |
| 2002-04-09 | 86.04 |
| 2002-04-10 | 87.63 |
| 2002-04-11 | 87.69 |
| 2002-04-12 | 87.24 |
| 2002-04-15 | 87.78 |
| 2002-04-16 | 88.88 |
| 2002-04-17 | 90.84 |
| 2002-04-18 | 91.18 |
| 2002-04-19 | 91.37 |
| 2002-04-22 | 92.30 |
| 2002-04-23 | 93.57 |
| 2002-04-24 | 93.76 |
| 2002-04-25 | 95.25 |
| 2002-04-26 | 96.58 |
| 2002-04-29 | 96.63 |
| 2002-04-30 | 96.12 |
| 2002-05-01 | 96.58 |
| 2002-05-02 | 97.06 |
| 2002-05-03 | 99.46 |
| 2002-05-06 | 100.44 |
| 2002-05-07 | 102.19 |
| 2002-05-08 | 103.54 |
| 2002-05-09 | 104.45 |
| 2002-05-10 | 105.17 |
| 2002-05-13 | 105.21 |
| 2002-05-14 | 105.93 |
| 2002-05-15 | 104.53 |
| 2002-05-16 | 105.06 |
| 2002-05-17 | 106.36 |
| 2002-05-20 | 105.77 |
| 2002-05-21 | 105.19 |
| 2002-05-22 | 104.25 |
| 2002-05-23 | 103.65 |
| 2002-05-24 | 105.76 |
| 2002-05-27 | . |
| 2002-05-28 | 105.49 |
| 2002-05-29 | 106.88 |
| 2002-05-30 | 108.14 |
| 2002-05-31 | 107.72 |
| 2002-06-03 | 107.59 |
| 2002-06-04 | 108.66 |
| 2002-06-05 | 106.13 |
| 2002-06-06 | 106.91 |
| 2002-06-07 | 105.94 |
| 2002-06-10 | 105.17 |
| 2002-06-11 | 104.34 |
| 2002-06-12 | 102.79 |
| 2002-06-13 | 101.33 |
| 2002-06-14 | 99.10 |
| 2002-06-17 | 97.80 |
| 2002-06-18 | 100.74 |
| 2002-06-19 | 100.19 |
| 2002-06-20 | 100.13 |
| 2002-06-21 | 99.68 |
| 2002-06-24 | 99.22 |
| 2002-06-25 | 99.73 |
| 2002-06-26 | 97.22 |
| 2002-06-27 | 98.07 |
| 2002-06-28 | 99.88 |
| 2002-07-01 | 102.21 |
| 2002-07-02 | 100.95 |
| 2002-07-03 | 99.79 |
| 2002-07-04 | . |
| 2002-07-05 | 101.59 |
| 2002-07-08 | 101.50 |
| 2002-07-09 | 102.65 |
| 2002-07-10 | 101.69 |
| 2002-07-11 | 99.97 |
| 2002-07-12 | 101.86 |
| 2002-07-15 | 100.87 |
| 2002-07-16 | 99.98 |
| 2002-07-17 | 100.28 |
| 2002-07-18 | 103.16 |
| 2002-07-19 | 103.24 |
| 2002-07-22 | 101.03 |
| 2002-07-23 | 99.77 |
| 2002-07-24 | 95.44 |
| 2002-07-25 | 97.28 |
| 2002-07-26 | 96.33 |
| 2002-07-29 | 98.48 |
| 2002-07-30 | 97.64 |
| 2002-07-31 | 95.90 |
| 2002-08-01 | 94.95 |
| 2002-08-02 | 95.12 |
| 2002-08-05 | 91.63 |
| 2002-08-06 | 89.98 |
| 2002-08-07 | 91.80 |
| 2002-08-08 | 92.75 |
| 2002-08-09 | 92.42 |
| 2002-08-12 | 93.00 |
| 2002-08-13 | 91.21 |
| 2002-08-14 | 92.08 |
| 2002-08-15 | 91.88 |
| 2002-08-16 | 92.15 |
| 2002-08-19 | 92.67 |
| 2002-08-20 | 90.88 |
| 2002-08-21 | 89.71 |
| 2002-08-22 | 90.30 |
| 2002-08-23 | 91.56 |
| 2002-08-26 | 91.58 |
| 2002-08-27 | 93.80 |
| 2002-08-28 | 94.23 |
| 2002-08-29 | 93.87 |
| 2002-08-30 | 94.83 |
| 2002-09-02 | . |
| 2002-09-03 | 92.65 |
| 2002-09-04 | 93.10 |
| 2002-09-05 | 93.87 |
| 2002-09-06 | 94.72 |
| 2002-09-09 | 95.94 |
| 2002-09-10 | 95.36 |
| 2002-09-11 | 96.51 |
| 2002-09-12 | 97.28 |
| 2002-09-13 | 95.45 |
| 2002-09-16 | 94.31 |
| 2002-09-17 | 96.38 |
| 2002-09-18 | 96.02 |
| 2002-09-19 | 95.83 |
| 2002-09-20 | 95.46 |
| 2002-09-23 | 95.07 |
| 2002-09-24 | 94.92 |
| 2002-09-25 | 95.64 |
| 2002-09-26 | 96.10 |
| 2002-09-27 | 96.13 |
| 2002-09-30 | 95.06 |
| 2002-10-01 | 95.37 |
| 2002-10-02 | 95.84 |
| 2002-10-03 | 96.43 |
| 2002-10-04 | 96.10 |
| 2002-10-07 | 95.53 |
| 2002-10-08 | 95.48 |
| 2002-10-09 | 96.52 |
| 2002-10-10 | 96.59 |
| 2002-10-11 | 97.39 |
| 2002-10-14 | 97.35 |
| 2002-10-15 | 98.55 |
| 2002-10-16 | 98.06 |
| 2002-10-17 | 99.07 |
| 2002-10-18 | 98.48 |
| 2002-10-21 | 100.14 |
| 2002-10-22 | 101.03 |
| 2002-10-23 | 101.52 |
| 2002-10-24 | 102.31 |
| 2002-10-25 | 102.51 |
| 2002-10-28 | 102.92 |
| 2002-10-29 | 102.46 |
| 2002-10-30 | 102.07 |
| 2002-10-31 | 103.25 |
| 2002-11-01 | 105.04 |
| 2002-11-04 | 105.67 |
| 2002-11-05 | 105.91 |
| 2002-11-06 | 106.73 |
| 2002-11-07 | 108.86 |
| 2002-11-08 | 108.97 |
| 2002-11-11 | 108.41 |
| 2002-11-12 | 107.73 |
| 2002-11-13 | 107.19 |
| 2002-11-14 | 109.62 |
| 2002-11-15 | 111.50 |
| 2002-11-18 | 112.33 |
| 2002-11-19 | 112.92 |
| 2002-11-20 | 111.94 |
| 2002-11-21 | 113.34 |
| 2002-11-22 | 115.27 |
| 2002-11-25 | 116.29 |
| 2002-11-26 | 116.43 |
| 2002-11-27 | 116.74 |
| 2002-11-28 | . |
| 2002-11-29 | 117.02 |
| 2002-12-02 | 117.89 |
| 2002-12-03 | 119.15 |
| 2002-12-04 | 119.87 |
| 2002-12-05 | 119.53 |
| 2002-12-06 | 118.16 |
| 2002-12-09 | 118.44 |
| 2002-12-10 | 119.19 |
| 2002-12-11 | 119.53 |
| 2002-12-12 | 117.89 |
| 2002-12-13 | 120.36 |
| 2002-12-16 | 120.59 |
| 2002-12-17 | 117.84 |
| 2002-12-18 | 119.78 |
| 2002-12-19 | 118.68 |
| 2002-12-20 | 120.00 |
| 2002-12-23 | 120.84 |
| 2002-12-24 | 120.52 |
| 2002-12-25 | . |
| 2002-12-26 | 120.93 |
| 2002-12-27 | 122.28 |
| 2002-12-30 | 124.25 |
| 2002-12-31 | 125.04 |
| 2003-01-01 | . |
| 2003-01-02 | 125.63 |
| 2003-01-03 | 127.10 |
| 2003-01-06 | 128.66 |
| 2003-01-07 | 127.89 |
| 2003-01-08 | 126.20 |
| 2003-01-09 | 126.60 |
| 2003-01-10 | 127.74 |
| 2003-01-13 | 125.98 |
| 2003-01-14 | 123.96 |
| 2003-01-15 | 125.06 |
| 2003-01-16 | 125.18 |
| 2003-01-17 | 124.40 |
| 2003-01-20 | . |
| 2003-01-21 | 123.29 |
| 2003-01-22 | 124.76 |
| 2003-01-23 | 126.81 |
| 2003-01-24 | 125.27 |
| 2003-01-27 | 123.09 |
| 2003-01-28 | 123.21 |
| 2003-01-29 | 123.28 |
| 2003-01-30 | 124.73 |
| 2003-01-31 | 126.30 |
| 2003-02-03 | 127.70 |
| 2003-02-04 | 130.90 |
| 2003-02-05 | 127.37 |
| 2003-02-06 | 127.40 |
| 2003-02-07 | 126.29 |
| 2003-02-10 | 125.70 |
| 2003-02-11 | 126.20 |
| 2003-02-12 | 127.26 |
| 2003-02-13 | 126.55 |
| 2003-02-14 | 126.32 |
| 2003-02-17 | . |
| 2003-02-18 | 125.50 |
| 2003-02-19 | 124.86 |
| 2003-02-20 | 127.59 |
| 2003-02-21 | 129.03 |
| 2003-02-24 | 129.32 |
| 2003-02-25 | 129.47 |
| 2003-02-26 | 131.12 |
| 2003-02-27 | 129.47 |
| 2003-02-28 | 127.87 |
| 2003-03-03 | 128.83 |
| 2003-03-04 | 127.95 |
| 2003-03-05 | 128.51 |
| 2003-03-06 | 125.13 |
| 2003-03-07 | 124.53 |
| 2003-03-10 | 124.50 |
| 2003-03-11 | 123.02 |
| 2003-03-12 | 120.67 |
| 2003-03-13 | 118.54 |
| 2003-03-14 | 118.50 |
| 2003-03-17 | 116.66 |
| 2003-03-18 | 119.44 |
| 2003-03-19 | 120.92 |
| 2003-03-20 | 121.86 |
| 2003-03-21 | 120.96 |
| 2003-03-24 | 121.47 |
| 2003-03-25 | 120.97 |
| 2003-03-26 | 121.88 |
| 2003-03-27 | 121.83 |
| 2003-03-28 | 120.87 |
| 2003-03-31 | 123.24 |
| 2003-04-01 | 124.18 |
| 2003-04-02 | 123.82 |
| 2003-04-03 | 125.13 |
| 2003-04-04 | 125.93 |
| 2003-04-07 | 126.95 |
| 2003-04-08 | 128.08 |
| 2003-04-09 | 128.90 |
| 2003-04-10 | 130.34 |
| 2003-04-11 | 130.83 |
| 2003-04-14 | 131.32 |
| 2003-04-15 | 133.10 |
| 2003-04-16 | 131.89 |
| 2003-04-17 | 133.22 |
| 2003-04-18 | . |
| 2003-04-21 | 132.69 |
| 2003-04-22 | 132.14 |
| 2003-04-23 | 131.45 |
| 2003-04-24 | 134.70 |
| 2003-04-25 | 134.82 |
| 2003-04-28 | 135.71 |
| 2003-04-29 | 135.61 |
| 2003-04-30 | 134.64 |
| 2003-05-01 | 134.71 |
| 2003-05-02 | 132.23 |
| 2003-05-05 | 137.08 |
| 2003-05-06 | 136.67 |
| 2003-05-07 | 139.77 |
| 2003-05-08 | 140.30 |
| 2003-05-09 | 140.99 |
| 2003-05-12 | 139.59 |
| 2003-05-13 | 139.73 |
| 2003-05-14 | 138.99 |
| 2003-05-15 | 135.74 |
| 2003-05-16 | 137.00 |
| 2003-05-19 | 135.08 |
| 2003-05-20 | 136.74 |
| 2003-05-21 | 137.52 |
| 2003-05-22 | 136.59 |
| 2003-05-23 | 137.11 |
| 2003-05-26 | . |
| 2003-05-27 | 136.37 |
| 2003-05-28 | 136.62 |
| 2003-05-29 | 138.15 |
| 2003-05-30 | 139.58 |
| 2003-06-02 | 139.45 |
| 2003-06-03 | 139.99 |
| 2003-06-04 | 139.53 |
| 2003-06-05 | 144.35 |
| 2003-06-06 | 143.49 |
| 2003-06-09 | 143.11 |
| 2003-06-10 | 142.05 |
| 2003-06-11 | 143.23 |
| 2003-06-12 | 146.01 |
| 2003-06-13 | 146.50 |
| 2003-06-16 | 147.19 |
| 2003-06-17 | 148.41 |
| 2003-06-18 | 147.21 |
| 2003-06-19 | 147.98 |
| 2003-06-20 | 147.94 |
| 2003-06-23 | 146.51 |
| 2003-06-24 | 147.42 |
| 2003-06-25 | 149.17 |
| 2003-06-26 | 150.25 |
| 2003-06-27 | 151.39 |
| 2003-06-30 | 151.66 |
| 2003-07-01 | 153.51 |
| 2003-07-02 | 154.04 |
| 2003-07-03 | 154.17 |
| 2003-07-04 | . |
| 2003-07-07 | 156.82 |
| 2003-07-08 | 156.68 |
| 2003-07-09 | 157.94 |
| 2003-07-10 | 159.42 |
| 2003-07-11 | 159.08 |
| 2003-07-14 | 157.92 |
| 2003-07-15 | 156.29 |
| 2003-07-16 | 152.94 |
| 2003-07-17 | 152.37 |
| 2003-07-18 | 153.03 |
| 2003-07-21 | 153.85 |
| 2003-07-22 | 153.68 |
| 2003-07-23 | 155.18 |
| 2003-07-24 | 154.66 |
| 2003-07-25 | 157.12 |
| 2003-07-28 | 158.85 |
| 2003-07-29 | 159.59 |
| 2003-07-30 | 158.95 |
| 2003-07-31 | 159.55 |
| 2003-08-01 | 160.19 |
| 2003-08-04 | 159.08 |
| 2003-08-05 | 160.06 |
| 2003-08-06 | 161.49 |
| 2003-08-07 | 163.20 |
| 2003-08-08 | 160.39 |
| 2003-08-11 | 162.34 |
| 2003-08-12 | 163.02 |
| 2003-08-13 | 162.75 |
| 2003-08-14 | 164.66 |
| 2003-08-15 | 164.28 |
| 2003-08-18 | 164.43 |
| 2003-08-19 | 164.49 |
| 2003-08-20 | 165.74 |
| 2003-08-21 | 164.90 |
| 2003-08-22 | 165.53 |
| 2003-08-25 | 165.17 |
| 2003-08-26 | 168.03 |
| 2003-08-27 | 168.73 |
| 2003-08-28 | 169.05 |
| 2003-08-29 | 170.03 |
| 2003-09-01 | . |
| 2003-09-02 | 171.99 |
| 2003-09-03 | 173.67 |
| 2003-09-04 | 173.19 |
| 2003-09-05 | 172.06 |
| 2003-09-08 | 170.39 |
| 2003-09-09 | 171.77 |
| 2003-09-10 | 173.27 |
| 2003-09-11 | 172.46 |
| 2003-09-12 | 173.60 |
| 2003-09-15 | 173.35 |
| 2003-09-16 | 171.41 |
| 2003-09-17 | 174.39 |
| 2003-09-18 | 176.34 |
| 2003-09-19 | 175.77 |
| 2003-09-22 | 178.40 |
| 2003-09-23 | 179.56 |
| 2003-09-24 | 178.90 |
| 2003-09-25 | 179.25 |
| 2003-09-26 | 177.48 |
| 2003-09-29 | 179.32 |
| 2003-09-30 | 182.53 |
| 2003-10-01 | 183.02 |
| 2003-10-02 | 184.47 |
| 2003-10-03 | 185.32 |
| 2003-10-06 | 184.33 |
| 2003-10-07 | 188.61 |
| 2003-10-08 | 188.93 |
| 2003-10-09 | 189.10 |
| 2003-10-10 | 189.20 |
| 2003-10-13 | 188.61 |
| 2003-10-14 | 190.46 |
| 2003-10-15 | 189.24 |
| 2003-10-16 | 189.50 |
| 2003-10-17 | 186.31 |
| 2003-10-20 | 185.84 |
| 2003-10-21 | 188.55 |
| 2003-10-22 | 190.68 |
| 2003-10-23 | 191.04 |
| 2003-10-24 | 193.28 |
| 2003-10-27 | 194.23 |
| 2003-10-28 | 193.19 |
| 2003-10-29 | 194.39 |
| 2003-10-30 | 197.05 |
| 2003-10-31 | 198.59 |
| 2003-11-03 | 197.53 |
| 2003-11-04 | 197.60 |
| 2003-11-05 | 196.85 |
| 2003-11-06 | 196.15 |
| 2003-11-07 | 197.89 |
| 2003-11-10 | 200.06 |
| 2003-11-11 | 199.40 |
| 2003-11-12 | 199.58 |
| 2003-11-13 | 204.44 |
| 2003-11-14 | 206.19 |
| 2003-11-17 | 206.64 |
| 2003-11-18 | 208.79 |
| 2003-11-19 | 209.49 |
| 2003-11-20 | 209.34 |
| 2003-11-21 | 211.09 |
| 2003-11-24 | 209.98 |
| 2003-11-25 | 211.85 |
| 2003-11-26 | 215.89 |
| 2003-11-27 | . |
| 2003-11-28 | 218.60 |
| 2003-12-01 | 220.16 |
| 2003-12-02 | 221.77 |
| 2003-12-03 | 224.02 |
| 2003-12-04 | 222.34 |
| 2003-12-05 | 221.24 |
| 2003-12-08 | 218.80 |
| 2003-12-09 | 221.89 |
| 2003-12-10 | 220.74 |
| 2003-12-11 | 221.70 |
| 2003-12-12 | 223.15 |
| 2003-12-15 | 226.58 |
| 2003-12-16 | 225.36 |
| 2003-12-17 | 222.53 |
| 2003-12-18 | 220.54 |
| 2003-12-19 | 214.50 |
| 2003-12-22 | 213.57 |
| 2003-12-23 | 214.53 |
| 2003-12-24 | 221.05 |
| 2003-12-25 | . |
| 2003-12-26 | 221.99 |
| 2003-12-29 | 221.24 |
| 2003-12-30 | 227.13 |
| 2003-12-31 | 225.92 |
| 2004-01-01 | . |
| 2004-01-02 | 229.93 |
| 2004-01-05 | 237.89 |
| 2004-01-06 | 232.66 |
| 2004-01-07 | 231.01 |
| 2004-01-08 | 228.34 |
| 2004-01-09 | 227.42 |
| 2004-01-12 | 222.56 |
| 2004-01-13 | 224.41 |
| 2004-01-14 | 219.61 |
| 2004-01-15 | 212.79 |
| 2004-01-16 | 214.36 |
| 2004-01-19 | . |
| 2004-01-20 | 219.47 |
| 2004-01-21 | 219.32 |
| 2004-01-22 | 222.36 |
| 2004-01-23 | 222.57 |
| 2004-01-26 | 224.42 |
| 2004-01-27 | 222.39 |
| 2004-01-28 | 226.22 |
| 2004-01-29 | 223.10 |
| 2004-01-30 | 221.76 |
| 2004-02-02 | 223.01 |
| 2004-02-03 | 227.03 |
| 2004-02-04 | 226.59 |
| 2004-02-05 | 227.49 |
| 2004-02-06 | 226.08 |
| 2004-02-09 | 228.02 |
| 2004-02-10 | 229.52 |
| 2004-02-11 | 230.01 |
| 2004-02-12 | 236.63 |
| 2004-02-13 | 239.10 |
| 2004-02-16 | . |
| 2004-02-17 | 238.17 |
| 2004-02-18 | 237.70 |
| 2004-02-19 | 237.82 |
| 2004-02-20 | 234.27 |
| 2004-02-23 | 234.76 |
| 2004-02-24 | 235.66 |
| 2004-02-25 | 236.88 |
| 2004-02-26 | 235.58 |
| 2004-02-27 | 234.86 |
| 2004-03-01 | 237.09 |
| 2004-03-02 | 238.24 |
| 2004-03-03 | 231.90 |
| 2004-03-04 | 231.62 |
| 2004-03-05 | 238.18 |
| 2004-03-08 | 238.54 |
| 2004-03-09 | 239.26 |
| 2004-03-10 | 236.63 |
| 2004-03-11 | 233.69 |
| 2004-03-12 | 231.31 |
| 2004-03-15 | 234.12 |
| 2004-03-16 | 233.66 |
| 2004-03-17 | 231.22 |
| 2004-03-18 | 235.20 |
| 2004-03-19 | 236.13 |
| 2004-03-22 | 240.96 |
| 2004-03-23 | 240.10 |
| 2004-03-24 | 240.99 |
| 2004-03-25 | 243.61 |
| 2004-03-26 | 244.75 |
| 2004-03-29 | 250.61 |
| 2004-03-30 | 255.05 |
| 2004-03-31 | 257.57 |
| 2004-04-01 | 256.76 |
| 2004-04-02 | 253.41 |
| 2004-04-05 | 254.52 |
| 2004-04-06 | 254.99 |
| 2004-04-07 | 257.57 |
| 2004-04-08 | 256.22 |
| 2004-04-09 | . |
| 2004-04-12 | 257.71 |
| 2004-04-13 | 250.78 |
| 2004-04-14 | 248.10 |
| 2004-04-15 | 247.31 |
| 2004-04-16 | 252.52 |
| 2004-04-19 | 250.56 |
| 2004-04-20 | 250.45 |
| 2004-04-21 | 242.66 |
| 2004-04-22 | 238.73 |
| 2004-04-23 | 240.62 |
| 2004-04-26 | 240.97 |
| 2004-04-27 | 241.44 |
| 2004-04-28 | 237.46 |
| 2004-04-29 | 237.28 |
| 2004-04-30 | 234.15 |
| 2004-05-03 | 232.55 |
| 2004-05-04 | 236.52 |
| 2004-05-05 | 237.55 |
| 2004-05-06 | 236.03 |
| 2004-05-07 | 232.22 |
| 2004-05-10 | 228.47 |
| 2004-05-11 | 228.26 |
| 2004-05-12 | 230.65 |
| 2004-05-13 | 229.50 |
| 2004-05-14 | 231.29 |
| 2004-05-17 | 229.28 |
| 2004-05-18 | 227.36 |
| 2004-05-19 | 230.38 |
| 2004-05-20 | 228.63 |
| 2004-05-21 | 229.29 |
| 2004-05-24 | 231.15 |
| 2004-05-25 | 232.65 |
| 2004-05-26 | 233.95 |
| 2004-05-27 | 236.39 |
| 2004-05-28 | 237.65 |
| 2004-05-31 | . |
| 2004-06-01 | 242.85 |
| 2004-06-02 | 241.24 |
| 2004-06-03 | 241.31 |
| 2004-06-04 | 240.94 |
| 2004-06-07 | 240.18 |
| 2004-06-08 | 238.09 |
| 2004-06-09 | 236.98 |
| 2004-06-10 | 239.20 |
| 2004-06-11 | . |
| 2004-06-14 | 237.29 |
| 2004-06-15 | 238.89 |
| 2004-06-16 | 238.20 |
| 2004-06-17 | 237.70 |
| 2004-06-18 | 242.97 |
| 2004-06-21 | 244.70 |
| 2004-06-22 | 244.17 |
| 2004-06-23 | 246.87 |
| 2004-06-24 | 246.69 |
| 2004-06-25 | 246.49 |
| 2004-06-28 | 250.77 |
| 2004-06-29 | 248.35 |
| 2004-06-30 | 250.67 |
| 2004-07-01 | 250.87 |
| 2004-07-02 | 254.48 |
| 2004-07-05 | . |
| 2004-07-06 | 247.81 |
| 2004-07-07 | 252.47 |
| 2004-07-08 | 255.13 |
| 2004-07-09 | 252.29 |
| 2004-07-12 | 253.53 |
| 2004-07-13 | 252.60 |
| 2004-07-14 | 255.29 |
| 2004-07-15 | 256.25 |
| 2004-07-16 | 259.12 |
| 2004-07-19 | 261.36 |
| 2004-07-20 | 260.73 |
| 2004-07-21 | 256.04 |
| 2004-07-22 | 256.86 |
| 2004-07-23 | 250.06 |
| 2004-07-26 | 250.54 |
| 2004-07-27 | 248.17 |
| 2004-07-28 | 249.99 |
| 2004-07-29 | 250.05 |
| 2004-07-30 | 251.56 |
| 2004-08-02 | 251.25 |
| 2004-08-03 | 252.43 |
| 2004-08-04 | 254.01 |
| 2004-08-05 | 254.75 |
| 2004-08-06 | 257.89 |
| 2004-08-09 | 259.86 |
| 2004-08-10 | 257.48 |
| 2004-08-11 | 254.83 |
| 2004-08-12 | 249.35 |
| 2004-08-13 | 249.91 |
| 2004-08-16 | 247.61 |
| 2004-08-17 | 249.62 |
| 2004-08-18 | 249.68 |
| 2004-08-19 | 248.63 |
| 2004-08-20 | 249.91 |
| 2004-08-23 | 246.82 |
| 2004-08-24 | 245.53 |
| 2004-08-25 | 247.64 |
| 2004-08-26 | 252.28 |
| 2004-08-27 | 248.07 |
| 2004-08-30 | 248.65 |
| 2004-08-31 | 252.32 |
| 2004-09-01 | 254.07 |
| 2004-09-02 | 257.63 |
| 2004-09-03 | 256.77 |
| 2004-09-06 | . |
| 2004-09-07 | 256.68 |
| 2004-09-08 | 256.58 |
| 2004-09-09 | 256.04 |
| 2004-09-10 | 260.27 |
| 2004-09-13 | 258.48 |
| 2004-09-14 | 259.67 |
| 2004-09-15 | 256.76 |
| 2004-09-16 | 256.53 |
| 2004-09-17 | 258.29 |
| 2004-09-20 | 259.66 |
| 2004-09-21 | 262.46 |
| 2004-09-22 | 261.73 |
| 2004-09-23 | 264.08 |
| 2004-09-24 | 264.04 |
| 2004-09-27 | 263.33 |
| 2004-09-28 | 264.65 |
| 2004-09-29 | 264.73 |
| 2004-09-30 | 265.81 |
| 2004-10-01 | 267.20 |
| 2004-10-04 | 268.52 |
| 2004-10-05 | 266.06 |
| 2004-10-06 | 267.51 |
| 2004-10-07 | 266.16 |
| 2004-10-08 | 269.80 |
| 2004-10-11 | 271.12 |
| 2004-10-12 | 268.87 |
| 2004-10-13 | 268.33 |
| 2004-10-14 | 270.14 |
| 2004-10-15 | 273.66 |
| 2004-10-18 | 277.91 |
| 2004-10-19 | 281.91 |
| 2004-10-20 | 281.02 |
| 2004-10-21 | 284.62 |
| 2004-10-22 | 284.49 |
| 2004-10-25 | 285.19 |
| 2004-10-26 | 284.04 |
| 2004-10-27 | 290.70 |
| 2004-10-28 | 295.73 |
| 2004-10-29 | 294.98 |
| 2004-11-01 | 299.57 |
| 2004-11-02 | 296.89 |
| 2004-11-03 | 302.99 |
| 2004-11-04 | 306.10 |
| 2004-11-05 | 304.61 |
| 2004-11-08 | 302.77 |
| 2004-11-09 | 302.86 |
| 2004-11-10 | 306.14 |
| 2004-11-11 | 307.38 |
| 2004-11-12 | 311.58 |
| 2004-11-15 | 314.96 |
| 2004-11-16 | 318.23 |
| 2004-11-17 | 322.53 |
| 2004-11-18 | 318.82 |
| 2004-11-19 | 319.82 |
| 2004-11-22 | 320.98 |
| 2004-11-23 | 324.15 |
| 2004-11-24 | 329.57 |
| 2004-11-25 | . |
| 2004-11-26 | 338.01 |
| 2004-11-29 | 343.69 |
| 2004-11-30 | 342.02 |
| 2004-12-01 | 344.24 |
| 2004-12-02 | 340.02 |
| 2004-12-03 | 342.91 |
| 2004-12-06 | 344.54 |
| 2004-12-07 | 344.01 |
| 2004-12-08 | 338.13 |
| 2004-12-09 | 340.81 |
| 2004-12-10 | 343.15 |
| 2004-12-13 | 349.25 |
| 2004-12-14 | 352.70 |
| 2004-12-15 | 354.79 |
| 2004-12-16 | 351.26 |
| 2004-12-17 | 350.31 |
| 2004-12-20 | 354.72 |
| 2004-12-21 | 356.14 |
| 2004-12-22 | 358.45 |
| 2004-12-23 | 362.33 |
| 2004-12-24 | . |
| 2004-12-27 | 365.98 |
| 2004-12-28 | 367.44 |
| 2004-12-29 | 364.95 |
| 2004-12-30 | 367.52 |
| 2004-12-31 | 371.70 |
| 2005-01-03 | 373.41 |
| 2005-01-04 | 362.76 |
| 2005-01-05 | 359.37 |
| 2005-01-06 | 350.60 |
| 2005-01-07 | 350.48 |
| 2005-01-10 | 357.55 |
| 2005-01-11 | 359.35 |
| 2005-01-12 | 361.01 |
| 2005-01-13 | 358.21 |
| 2005-01-14 | 359.26 |
| 2005-01-17 | . |
| 2005-01-18 | 351.48 |
| 2005-01-19 | 349.92 |
| 2005-01-20 | 348.67 |
| 2005-01-21 | 352.02 |
| 2005-01-24 | 355.85 |
| 2005-01-25 | 353.68 |
| 2005-01-26 | 354.99 |
| 2005-01-27 | 357.20 |
#2005-01-28| 355.69
#2005-01-31| 357.07
#2005-02-01| 352.63
#2005-02-02| 354.99
#2005-02-03| 351.94
#2005-02-04| 354.90
#2005-02-07| 351.23
#2005-02-08| 347.14
#2005-02-09| 347.50
#2005-02-10| 350.58
#2005-02-11| 355.76
#2005-02-14| 358.46
#2005-02-15| 359.87
#2005-02-16| 362.89
#2005-02-17| 366.16
#2005-02-18| 367.43
#2005-02-21| .
#2005-02-22| 376.65
#2005-02-23| 374.29
#2005-02-24| 373.44
#2005-02-25| 375.90
#2005-02-28| 380.50
#2005-03-01| 378.09
#2005-03-02| 375.36
#2005-03-03| 375.55
#2005-03-04| 381.50
#2005-03-07| 386.08
#2005-03-08| 390.69
#2005-03-09| 389.97
#2005-03-10| 387.03
#2005-03-11| 389.14
#2005-03-14| 382.67
#2005-03-15| 376.28
#2005-03-16| 375.83
#2005-03-17| 370.04
#2005-03-18| 373.08
#2005-03-21| 370.34
#2005-03-22| 370.86
#2005-03-23| 365.23
#2005-03-24| 363.43
#2005-03-25| .
#2005-03-28| 356.88
#2005-03-29| 352.97
#2005-03-30| 353.77
#2005-03-31| 358.22
#2005-04-01| 360.69
#2005-04-04| 358.98
#2005-04-05| 362.68
#2005-04-06| 365.84
#2005-04-07| 367.65
#2005-04-08| 365.41
#2005-04-11| 363.92
#2005-04-12| 360.36
#2005-04-13| 360.24
#2005-04-14| 356.44
#2005-04-15| 357.84
#2005-04-18| 353.71
#2005-04-19| 355.25
#2005-04-20| 357.78
#2005-04-21| 360.22
#2005-04-22| 361.77
#2005-04-25| 360.74
#2005-04-26| 362.94
#2005-04-27| 362.91
#2005-04-28| 358.48
#2005-04-29| 362.68
#2005-05-02| 362.00
#2005-05-03| 360.54
#2005-05-04| 366.49
#2005-05-05| 369.83
#2005-05-06| 368.75
#2005-05-09| 368.16
#2005-05-10| 368.17
#2005-05-11| 368.14
#2005-05-12| 365.27
#2005-05-13| 365.13
#2005-05-16| 360.16
#2005-05-17| 357.83
#2005-05-18| 359.31
#2005-05-19| 359.27
#2005-05-20| 353.20
#2005-05-23| 352.49
#2005-05-24| 355.46
#2005-05-25| 360.36
#2005-05-26| 358.82
#2005-05-27| 361.07
#2005-05-30| .
#2005-05-31| 356.36
#2005-06-01| 352.18
#2005-06-02| 350.78
#2005-06-03| 352.51
#2005-06-06| 356.97
#2005-06-07| 361.12
#2005-06-08| 362.40
#2005-06-09| 358.70
#2005-06-10| 360.66
#2005-06-13| 358.34
#2005-06-14| 359.93
#2005-06-15| 362.12
#2005-06-16| 365.50
#2005-06-17| 369.53
#2005-06-20| 373.14
#2005-06-21| 372.69
#2005-06-22| 371.88
#2005-06-23| 372.13
#2005-06-24| 373.37
#2005-06-27| 376.64
#2005-06-28| 373.79
#2005-06-29| 370.78
#2005-06-30| 371.03
#2005-07-01| 368.01
#2005-07-04| .
#2005-07-05| 367.52
#2005-07-06| 371.08
#2005-07-07| 368.91
#2005-07-08| 369.16
#2005-07-11| 379.22
#2005-07-12| 388.58
#2005-07-13| 385.72
#2005-07-14| 393.64
#2005-07-15| 390.98
#2005-07-18| 392.18
#2005-07-19| 392.79
#2005-07-20| 395.40
#2005-07-21| 399.99
#2005-07-22| 399.33
#2005-07-25| 395.41
#2005-07-26| 392.93
#2005-07-27| 395.86
#2005-07-28| 398.71
#2005-07-29| 400.68
#2005-08-01| 404.55
#2005-08-02| 406.77
#2005-08-03| 410.34
#2005-08-04| 412.73
#2005-08-05| 412.81
#2005-08-08| 415.49
#2005-08-09| 415.09
#2005-08-10| 421.30
#2005-08-11| 422.48
#2005-08-12| 423.62
#2005-08-15| 422.13
#2005-08-16| 422.26
#2005-08-17| 418.69
#2005-08-18| 413.83
#2005-08-19| 414.55
#2005-08-22| 420.33
#2005-08-23| 422.01
#2005-08-24| 423.50
#2005-08-25| 422.53
#2005-08-26| 422.89
#2005-08-29| 421.42
#2005-08-30| 417.63
#2005-08-31| 421.54
#2005-09-01| 430.15
#2005-09-02| 434.70
#2005-09-05| .
#2005-09-06| 435.64
#2005-09-07| 440.57
#2005-09-08| 443.44
#2005-09-09| 444.66
#2005-09-12| 444.17
#2005-09-13| 444.37
#2005-09-14| 446.77
#2005-09-15| 445.44
#2005-09-16| 446.00
#2005-09-19| 446.97
#2005-09-20| 449.30
#2005-09-21| 448.23
#2005-09-22| 450.36
#2005-09-23| 447.22
#2005-09-26| 453.42
#2005-09-27| 454.14
#2005-09-28| 453.97
#2005-09-29| 461.65
#2005-09-30| 464.25
#2005-10-03| 459.45
#2005-10-04| 459.93
#2005-10-05| 453.77
#2005-10-06| 450.95
#2005-10-07| 446.74
#2005-10-10| 449.86
#2005-10-11| 453.10
#2005-10-12| 453.84
#2005-10-13| 445.44
#2005-10-14| 447.40
#2005-10-17| 456.39
#2005-10-18| 453.62
#2005-10-19| 450.05
#2005-10-20| 452.83
#2005-10-21| 451.08
#2005-10-24| 453.66
#2005-10-25| 454.86
#2005-10-26| 454.84
#2005-10-27| 453.61
#2005-10-28| 451.13
#2005-10-31| 455.58
#2005-11-01| 457.53
#2005-11-02| 459.76
#2005-11-03| 464.72
#2005-11-04| 460.08
#2005-11-07| 463.87
#2005-11-08| 465.27
#2005-11-09| 465.18
#2005-11-10| 466.62
#2005-11-11| 467.51
#2005-11-14| 467.52
#2005-11-15| 465.78
#2005-11-16| 468.03
#2005-11-17| 472.06
#2005-11-18| 472.10
#2005-11-21| 474.76
#2005-11-22| 476.28
#2005-11-23| 479.99
#2005-11-24| .
#2005-11-25| 481.34
#2005-11-28| 482.24
#2005-11-29| 481.29
#2005-11-30| 481.28
#2005-12-01| 482.18
#2005-12-02| 488.79
#2005-12-05| 497.47
#2005-12-06| 504.21
#2005-12-07| 507.65
#2005-12-08| 507.07
#2005-12-09| 506.18
#2005-12-12| 511.69
#2005-12-13| 517.26
#2005-12-14| 515.18
#2005-12-15| 506.71
#2005-12-16| 508.38
#2005-12-19| 513.32
#2005-12-20| 512.74
#2005-12-21| 512.78
#2005-12-22| 515.87
#2005-12-23| 520.18
#2005-12-26| .
#2005-12-27| 523.98
#2005-12-28| 526.79
#2005-12-29| 533.58
#2005-12-30| 532.55
#2006-01-02| .
#2006-01-03| 547.77
#2006-01-04| 557.72
#2006-01-05| 559.20
#2006-01-06| 567.73
#2006-01-09| 576.20
#2006-01-10| 579.58
#2006-01-11| 585.16
#2006-01-12| 595.13
#2006-01-13| 603.22
#2006-01-16| .
#2006-01-17| 603.72
#2006-01-18| 604.56
#2006-01-19| 621.30
#2006-01-20| 624.50
#2006-01-23| 645.21
#2006-01-24| 632.25
#2006-01-25| 642.48
#2006-01-26| 655.55
#2006-01-27| 652.46
#2006-01-30| 662.67
#2006-01-31| 670.07
#2006-02-01| 675.47
#2006-02-02| 667.67
#2006-02-03| 662.38
#2006-02-06| 670.73
#2006-02-07| 663.56
#2006-02-08| 646.46
#2006-02-09| 651.49
#2006-02-10| 653.12
#2006-02-13| 639.55
#2006-02-14| 634.86
#2006-02-15| 642.22
#2006-02-16| 631.49
#2006-02-17| 641.06
#2006-02-20| .
#2006-02-21| 645.25
#2006-02-22| 652.13
#2006-02-23| 663.57
#2006-02-24| 659.94
#2006-02-27| 647.63
#2006-02-28| 646.83
#2006-03-01| 642.54
#2006-03-02| 649.04
#2006-03-03| 642.25
#2006-03-06| 631.71
#2006-03-07| 619.21
#2006-03-08| 613.36
#2006-03-09| 622.87
#2006-03-10| 625.13
#2006-03-13| 620.79
#2006-03-14| 616.14
#2006-03-15| 629.61
#2006-03-16| 629.68
#2006-03-17| 631.32
#2006-03-20| 634.95
#2006-03-21| 627.62
#2006-03-22| 633.22
#2006-03-23| 636.47
#2006-03-24| 642.50
#2006-03-27| 653.87
#2006-03-28| 649.39
#2006-03-29| 645.94
#2006-03-30| 658.77
#2006-03-31| 663.20
#2006-04-03| 667.88
#2006-04-04| 677.53
#2006-04-05| 683.36
#2006-04-06| 685.11
#2006-04-07| 677.83
#2006-04-10| 680.35
#2006-04-11| 682.74
#2006-04-12| 683.76
#2006-04-13| 679.74
#2006-04-14| .
#2006-04-17| 682.07
#2006-04-18| 682.60
#2006-04-19| 686.82
#2006-04-20| 681.76
#2006-04-21| 687.23
#2006-04-24| 683.01
#2006-04-25| 683.29
#2006-04-26| 675.29
#2006-04-27| 679.25
#2006-04-28| 689.69
#2006-05-01| 696.41
#2006-05-02| 696.68
#2006-05-03| 692.73
#2006-05-04| 694.21
#2006-05-05| 700.44
#2006-05-08| 700.24
#2006-05-09| 704.07
#2006-05-10| 701.75
#2006-05-11| 703.06
#2006-05-12| 687.32
#2006-05-15| 655.24
#2006-05-16| 660.30
#2006-05-17| 660.29
#2006-05-18| 655.31
#2006-05-19| 641.93
#2006-05-22| 618.49
#2006-05-23| 620.61
#2006-05-24| 611.28
#2006-05-25| 610.60
#2006-05-26| 610.52
#2006-05-29| .
#2006-05-30| 614.57
#2006-05-31| 606.24
#2006-06-01| 610.46
#2006-06-02| 612.45
#2006-06-05| 614.18
#2006-06-06| 596.45
#2006-06-07| 592.27
#2006-06-08| 570.98
#2006-06-09| 577.48
#2006-06-12| 568.25
#2006-06-13| 547.82
#2006-06-14| 547.59
#2006-06-15| 556.21
#2006-06-16| 557.39
#2006-06-19| 558.22
#2006-06-20| 548.93
#2006-06-21| 545.48
#2006-06-22| 539.04
#2006-06-23| 527.72
#2006-06-26| 517.88
#2006-06-27| 521.73
#2006-06-28| 525.72
#2006-06-29| 529.18
#2006-06-30| 547.12
#2006-07-03| 555.64
#2006-07-04| .
#2006-07-05| 553.92
#2006-07-06| 559.73
#2006-07-07| 563.78
#2006-07-10| 561.88
#2006-07-11| 564.23
#2006-07-12| 565.70
#2006-07-13| 556.75
#2006-07-14| 554.81
#2006-07-17| 542.05
#2006-07-18| 545.84
#2006-07-19| 555.01
#2006-07-20| 563.78
#2006-07-21| 559.67
#2006-07-24| 562.56
#2006-07-25| 567.10
#2006-07-26| 571.24
#2006-07-27| 582.09
#2006-07-28| 579.56
#2006-07-31| 578.67
#2006-08-01| 578.10
#2006-08-02| 585.25
#2006-08-03| 583.17
#2006-08-04| 588.62
#2006-08-07| 589.87
#2006-08-08| 592.05
#2006-08-09| 597.07
#2006-08-10| 594.41
#2006-08-11| 598.01
#2006-08-14| 595.44
#2006-08-15| 597.39
#2006-08-16| 603.54
#2006-08-17| 605.15
#2006-08-18| 595.66
#2006-08-21| 596.95
#2006-08-22| 594.86
#2006-08-23| 598.99
#2006-08-24| 598.35
#2006-08-25| 597.00
#2006-08-28| 600.17
#2006-08-29| 602.38
#2006-08-30| 610.00
#2006-08-31| 604.25
#2006-09-01| 604.66
#2006-09-04| .
#2006-09-05| 608.20
#2006-09-06| 602.60
#2006-09-07| 594.04
#2006-09-08| 594.02
#2006-09-11| 589.78
#2006-09-12| 595.21
#2006-09-13| 596.27
#2006-09-14| 597.17
#2006-09-15| 596.43
#2006-09-18| 599.44
#2006-09-19| 599.23
#2006-09-20| 596.56
#2006-09-21| 591.25
#2006-09-22| 587.67
#2006-09-25| 584.26
#2006-09-26| 587.90
#2006-09-27| 590.12
#2006-09-28| 590.52
#2006-09-29| 586.42
#2006-10-02| 590.38
#2006-10-03| 585.53
#2006-10-04| 575.33
#2006-10-05| 583.11
#2006-10-06| 583.90
#2006-10-09| 583.96
#2006-10-10| 586.07
#2006-10-11| 590.29
#2006-10-12| 600.11
#2006-10-13| 609.26
#2006-10-16| 610.92
#2006-10-17| 605.96
#2006-10-18| 609.79
#2006-10-19| 614.32
#2006-10-20| 612.35
#2006-10-23| 606.78
#2006-10-24| 605.09
#2006-10-25| 613.37
#2006-10-26| 621.59
#2006-10-27| 628.39
#2006-10-30| 622.70
#2006-10-31| 638.33
#2006-11-01| 644.05
#2006-11-02| 639.33
#2006-11-03| 641.35
#2006-11-06| 637.96
#2006-11-07| 644.11
#2006-11-08| 642.40
#2006-11-09| 648.51
#2006-11-10| 650.75
#2006-11-13| 651.47
#2006-11-14| 657.70
#2006-11-15| 657.79
#2006-11-16| 662.54
#2006-11-17| 654.36
#2006-11-20| 660.44
#2006-11-21| 660.41
#2006-11-22| 671.71
#2006-11-23| .
#2006-11-24| 679.13
#2006-11-27| 683.90
#2006-11-28| 674.90
#2006-11-29| 677.78
#2006-11-30| 678.46
#2006-12-01| 679.70
#2006-12-04| 679.58
#2006-12-05| 679.49
#2006-12-06| 682.54
#2006-12-07| 687.65
#2006-12-08| 690.92
#2006-12-11| 691.74
#2006-12-12| 699.21
#2006-12-13| 705.03
#2006-12-14| 710.99
#2006-12-15| 712.48
#2006-12-18| 713.64
#2006-12-19| 711.16
#2006-12-20| 716.12
#2006-12-21| 716.97
#2006-12-22| 722.94
#2006-12-25| .
#2006-12-26| 717.10
#2006-12-27| 725.59
#2006-12-28| 729.58
#2006-12-29| 728.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 740.05
#2007-01-04| 723.14
#2007-01-05| 716.00
#2007-01-08| 717.71
#2007-01-09| 717.08
#2007-01-10| 714.53
#2007-01-11| 724.76
#2007-01-12| 731.97
#2007-01-15| .
#2007-01-16| 739.98
#2007-01-17| 747.68
#2007-01-18| 749.71
#2007-01-19| 750.43
#2007-01-22| 752.44
#2007-01-23| 750.41
#2007-01-24| 748.17
#2007-01-25| 741.39
#2007-01-26| 740.43
#2007-01-29| 735.97
#2007-01-30| 743.34
#2007-01-31| 749.05
#2007-02-01| 751.43
#2007-02-02| 753.41
#2007-02-05| 753.29
#2007-02-06| 758.19
#2007-02-07| 760.89
#2007-02-08| 762.25
#2007-02-09| 765.92
#2007-02-12| 757.47
#2007-02-13| 762.61
#2007-02-14| 771.86
#2007-02-15| 774.21
#2007-02-16| 779.69
#2007-02-19| .
#2007-02-20| 787.31
#2007-02-21| 787.70
#2007-02-22| 792.65
#2007-02-23| 790.88
#2007-02-26| 800.19
#2007-02-27| 785.99
#2007-02-28| 772.51
#2007-03-01| 764.84
#2007-03-02| 760.30
#2007-03-05| 740.93
#2007-03-06| 750.26
#2007-03-07| 759.26
#2007-03-08| 770.64
#2007-03-09| 772.20
#2007-03-12| 776.88
#2007-03-13| 777.72
#2007-03-14| 764.32
#2007-03-15| 775.80
#2007-03-16| 772.79
#2007-03-19| 780.64
#2007-03-20| 788.32
#2007-03-21| 789.98
#2007-03-22| 811.37
#2007-03-23| 814.15
#2007-03-26| 812.48
#2007-03-27| 809.35
#2007-03-28| 797.12
#2007-03-29| 804.92
#2007-03-30| 811.35
#2007-04-02| 811.20
#2007-04-03| 820.53
#2007-04-04| 826.61
#2007-04-05| 832.30
#2007-04-06| .
#2007-04-09| 834.22
#2007-04-10| 838.56
#2007-04-11| 838.86
#2007-04-12| 835.57
#2007-04-13| 836.58
#2007-04-16| 852.10
#2007-04-17| 858.37
#2007-04-18| 858.87
#2007-04-19| 860.96
#2007-04-20| 865.12
#2007-04-23| 864.31
#2007-04-24| 863.94
#2007-04-25| 870.72
#2007-04-26| 872.46
#2007-04-27| 871.82
#2007-04-30| 878.38
#2007-05-01| 879.21
#2007-05-02| 886.19
#2007-05-03| 891.30
#2007-05-04| 901.62
#2007-05-07| 913.02
#2007-05-08| 909.30
#2007-05-09| 912.52
#2007-05-10| 900.80
#2007-05-11| 894.72
#2007-05-14| 896.72
#2007-05-15| 897.18
#2007-05-16| 898.76
#2007-05-17| 892.85
#2007-05-18| 897.47
#2007-05-21| 901.81
#2007-05-22| 897.86
#2007-05-23| 903.91
#2007-05-24| 898.64
#2007-05-25| 898.34
#2007-05-28| .
#2007-05-29| 901.42
#2007-05-30| 893.80
#2007-05-31| 906.65
#2007-06-01| 909.06
#2007-06-04| 910.76
#2007-06-05| 914.02
#2007-06-06| 906.85
#2007-06-07| 900.04
#2007-06-08| 888.38
#2007-06-11| 896.40
#2007-06-12| 893.18
#2007-06-13| 886.63
#2007-06-14| 895.83
#2007-06-15| 901.14
#2007-06-18| 918.06
#2007-06-19| 912.76
#2007-06-20| 916.37
#2007-06-21| 911.60
#2007-06-22| 911.76
#2007-06-25| 902.88
#2007-06-26| 898.31
#2007-06-27| 890.20
#2007-06-28| 901.95
#2007-06-29| 909.21
#2007-07-02| 918.39
#2007-07-03| 919.10
#2007-07-04| .
#2007-07-05| 918.78
#2007-07-06| 924.15
#2007-07-09| 929.41
#2007-07-10| 925.98
#2007-07-11| 920.09
#2007-07-12| 925.83
#2007-07-13| 926.07
#2007-07-16| 929.96
#2007-07-17| 929.41
#2007-07-18| 931.33
#2007-07-19| 939.56
#2007-07-20| 940.36
#2007-07-23| 943.89
#2007-07-24| 939.06
#2007-07-25| 926.20
#2007-07-26| 916.03
#2007-07-27| 900.30
#2007-07-30| 890.12
#2007-07-31| 900.36
#2007-08-01| 882.84
#2007-08-02| 889.76
#2007-08-03| 891.05
#2007-08-06| 875.67
#2007-08-07| 880.40
#2007-08-08| 896.93
#2007-08-09| 893.86
#2007-08-10| 878.88
#2007-08-13| 877.92
#2007-08-14| 873.41
#2007-08-15| 863.42
#2007-08-16| 830.91
#2007-08-17| 837.55
#2007-08-20| 841.66
#2007-08-21| 838.33
#2007-08-22| 853.65
#2007-08-23| 857.74
#2007-08-24| 860.82
#2007-08-27| 868.21
#2007-08-28| 870.71
#2007-08-29| 871.75
#2007-08-30| 887.95
#2007-08-31| 892.55
#2007-09-03| .
#2007-09-04| 905.68
#2007-09-05| 903.37
#2007-09-06| 906.53
#2007-09-07| 903.86
#2007-09-10| 903.13
#2007-09-11| 911.54
#2007-09-12| 916.99
#2007-09-13| 918.27
#2007-09-14| 915.69
#2007-09-17| 911.88
#2007-09-18| 917.19
#2007-09-19| 935.19
#2007-09-20| 937.94
#2007-09-21| 941.14
#2007-09-24| 945.35
#2007-09-25| 938.47
#2007-09-26| 942.67
#2007-09-27| 955.28
#2007-09-28| 958.26
#2007-10-01| 963.66
#2007-10-02| 968.90
#2007-10-03| 978.31
#2007-10-04| 975.86
#2007-10-05| 986.04
#2007-10-08| 987.40
#2007-10-09| 988.48
#2007-10-10| 991.00
#2007-10-11|1009.28
#2007-10-12|1005.16
#2007-10-15|1005.47
#2007-10-16| 994.61
#2007-10-17|1004.33
#2007-10-18|1006.32
#2007-10-19|1005.31
#2007-10-22| 995.17
#2007-10-23|1015.63
#2007-10-24|1027.95
#2007-10-25|1040.96
#2007-10-26|1059.52
#2007-10-29|1061.33
#2007-10-30|1062.12
#2007-10-31|1061.89
#2007-11-01|1054.08
#2007-11-02|1055.74
#2007-11-05|1059.55
#2007-11-06|1065.84
#2007-11-07|1075.64
#2007-11-08|1067.40
#2007-11-09|1054.40
#2007-11-12|1031.57
#2007-11-13|1040.24
#2007-11-14|1054.37
#2007-11-15|1047.06
#2007-11-16|1042.28
#2007-11-19|1042.21
#2007-11-20|1041.44
#2007-11-21|1027.36
#2007-11-22| .
#2007-11-23|1018.03
#2007-11-26|1012.65
#2007-11-27|1000.02
#2007-11-28|1010.25
#2007-11-29|1014.04
#2007-11-30|1017.20
#2007-12-03|1016.35
#2007-12-04|1019.33
#2007-12-05|1021.62
#2007-12-06|1026.91
#2007-12-07|1032.55
#2007-12-10|1025.48
#2007-12-11|1021.50
#2007-12-12|1025.60
#2007-12-13|1016.22
#2007-12-14|1004.60
#2007-12-17| 997.65
#2007-12-18| 991.88
#2007-12-19| 989.92
#2007-12-20| 979.05
#2007-12-21| 978.42
#2007-12-24| 993.09
#2007-12-25| .
#2007-12-26| 995.45
#2007-12-27|1019.75
#2007-12-28|1025.72
#2007-12-31|1027.99
#2008-01-01| .
#2008-01-02|1037.14
#2008-01-03|1029.35
#2008-01-04|1028.40
#2008-01-07|1028.49
#2008-01-08|1038.64
#2008-01-09|1035.75
#2008-01-10|1033.00
#2008-01-11|1033.78
#2008-01-14|1032.62
#2008-01-15|1024.73
#2008-01-16| 995.14
#2008-01-17| 987.98
#2008-01-18| 982.72
#2008-01-21| .
#2008-01-22| 906.59
#2008-01-23| 915.17
#2008-01-24| 928.28
#2008-01-25| 915.93
#2008-01-28| 897.26
#2008-01-29| 906.35
#2008-01-30| 899.62
#2008-01-31| 890.12
#2008-02-01| 900.19
#2008-02-04| 905.33
#2008-02-05| 892.46
#2008-02-06| 880.06
#2008-02-07| 874.22
#2008-02-08| 873.77
#2008-02-11| 868.61
#2008-02-12| 873.88
#2008-02-13| 876.51
#2008-02-14| 890.05
#2008-02-15| 890.96
#2008-02-18| .
#2008-02-19| 905.07
#2008-02-20| 890.26
#2008-02-21| 908.24
#2008-02-22| 911.09
#2008-02-25| 924.20
#2008-02-26| 944.14
#2008-02-27| 960.54
#2008-02-28| 966.92
#2008-02-29| 949.95
#2008-03-03| 947.97
#2008-03-04| 950.31
#2008-03-05| 959.09
#2008-03-06| 946.75
#2008-03-07| 942.02
#2008-03-10| 927.64
#2008-03-11| 938.96
#2008-03-12| 954.80
#2008-03-13| 944.26
#2008-03-14| 948.70
#2008-03-17| 906.35
#2008-03-18| 912.99
#2008-03-19| 912.09
#2008-03-20| 895.67
#2008-03-21| .
#2008-03-24| 897.38
#2008-03-25| 910.15
#2008-03-26| 920.33
#2008-03-27| 929.50
#2008-03-28| 924.76
#2008-03-31| 926.84
#2008-04-01| 926.58
#2008-04-02| 954.08
#2008-04-03| 952.86
#2008-04-04| 954.44
#2008-04-07| 969.07
#2008-04-08| 968.61
#2008-04-09| 974.46
#2008-04-10| 972.64
#2008-04-11| 967.19
#2008-04-14| 955.04
#2008-04-15| 954.89
#2008-04-16| 957.67
#2008-04-17| 967.38
#2008-04-18| 971.14
#2008-04-21| 976.02
#2008-04-22| 981.60
#2008-04-23| 979.79
#2008-04-24| 965.32
#2008-04-25| 968.66
#2008-04-28| 977.13
#2008-04-29| 973.13
#2008-04-30| 977.17
#2008-05-01| 967.60
#2008-05-02| 974.24
#2008-05-05| 974.89
#2008-05-06| 977.85
#2008-05-07| 986.11
#2008-05-08| 980.30
#2008-05-09| 973.73
#2008-05-12| 967.31
#2008-05-13| 966.43
#2008-05-14| 957.56
#2008-05-15| 954.21
#2008-05-16| 967.69
#2008-05-19| 975.22
#2008-05-20| 966.87
#2008-05-21| 964.46
#2008-05-22| 965.23
#2008-05-23| 964.81
#2008-05-26| .
#2008-05-27| 954.92
#2008-05-28| 963.71
#2008-05-29| 966.25
#2008-05-30| 961.18
#2008-06-02| 945.53
#2008-06-03| 940.86
#2008-06-04| 932.26
#2008-06-05| 925.47
#2008-06-06| 930.63
#2008-06-09| 919.27
#2008-06-10| 903.74
#2008-06-11| 898.49
#2008-06-12| 895.06
#2008-06-13| 891.91
#2008-06-16| 896.41
#2008-06-17| 900.24
#2008-06-18| 892.14
#2008-06-19| 894.02
#2008-06-20| 883.81
#2008-06-23| 868.73
#2008-06-24| 870.69
#2008-06-25| 875.52
#2008-06-26| 874.34
#2008-06-27| 869.77
#2008-06-30| 875.07
#2008-07-01| 861.54
#2008-07-02| 864.09
#2008-07-03| 846.07
#2008-07-04| .
#2008-07-07| 832.51
#2008-07-08| 818.07
#2008-07-09| 822.11
#2008-07-10| 819.40
#2008-07-11| 824.16
#2008-07-14| 828.13
#2008-07-15| 823.57
#2008-07-16| 827.05
#2008-07-17| 845.70
#2008-07-18| 850.31
#2008-07-21| 850.09
#2008-07-22| 852.98
#2008-07-23| 852.31
#2008-07-24| 851.97
#2008-07-25| 851.38
#2008-07-28| 860.53
#2008-07-29| 865.14
#2008-07-30| 870.42
#2008-07-31| 885.61
#2008-08-01| 880.00
#2008-08-04| 866.70
#2008-08-05| 856.27
#2008-08-06| 856.60
#2008-08-07| 859.03
#2008-08-08| 841.38
#2008-08-11| 840.93
#2008-08-12| 834.22
#2008-08-13| 827.31
#2008-08-14| 846.69
#2008-08-15| 840.19
#2008-08-18| 856.29
#2008-08-19| 833.30
#2008-08-20| 832.71
#2008-08-21| 841.67
#2008-08-22| 846.18
#2008-08-25| 842.82
#2008-08-26| 837.93
#2008-08-27| 849.77
#2008-08-28| 869.53
#2008-08-29| 873.60
#2008-09-01| .
#2008-09-02| 864.66
#2008-09-03| 856.41
#2008-09-04| 849.04
#2008-09-05| 834.00
#2008-09-08| 851.69
#2008-09-09| 846.93
#2008-09-10| 834.90
#2008-09-11| 813.59
#2008-09-12| 833.01
#2008-09-15| 813.77
#2008-09-16| 790.28
#2008-09-17| 785.81
#2008-09-18| 775.73
#2008-09-19| 810.84
#2008-09-22| 816.34
#2008-09-23| 789.39
#2008-09-24| 794.52
#2008-09-25| 790.08
#2008-09-26| 791.02
#2008-09-29| 768.63
#2008-09-30| 762.38
#2008-10-01| 763.25
#2008-10-02| 751.07
#2008-10-03| 752.42
#2008-10-06| 700.23
#2008-10-07| 677.97
#2008-10-08| 629.14
#2008-10-09| 646.88
#2008-10-10| 620.50
#2008-10-13| 632.27
#2008-10-14| 658.29
#2008-10-15| 627.10
#2008-10-16| 570.78
#2008-10-17| 577.89
#2008-10-20| 573.95
#2008-10-21| 561.11
#2008-10-22| 524.33
#2008-10-23| 513.17
#2008-10-24| 501.76
#2008-10-27| 482.59
#2008-10-28| 506.29
#2008-10-29| 542.97
#2008-10-30| 549.66
#2008-10-31| 563.79
#2008-11-03| 578.20
#2008-11-04| 594.14
#2008-11-05| 595.34
#2008-11-06| 574.90
#2008-11-07| 562.39
#2008-11-10| 577.02
#2008-11-11| 561.63
#2008-11-12| 545.05
#2008-11-13| 539.79
#2008-11-14| 557.81
#2008-11-17| 548.05
#2008-11-18| 532.53
#2008-11-19| 530.02
#2008-11-20| 509.48
#2008-11-21| 505.12
#2008-11-24| 516.31
#2008-11-25| 536.69
#2008-11-26| 538.08
#2008-11-27| .
#2008-11-28| 540.75
#2008-12-01| 530.96
#2008-12-02| 522.94
#2008-12-03| 531.19
#2008-12-04| 532.47
#2008-12-05| 522.22
#2008-12-08| 542.87
#2008-12-09| 545.17
#2008-12-10| 553.14
#2008-12-11| 564.65
#2008-12-12| 553.82
#2008-12-15| 557.37
#2008-12-16| 555.59
#2008-12-17| 579.08
#2008-12-18| 591.05
#2008-12-19| 584.74
#2008-12-22| 588.69
#2008-12-23| 583.58
#2008-12-24| 583.83
#2008-12-25| .
#2008-12-26| 587.08
#2008-12-29| 603.25
#2008-12-30| 609.49
#2008-12-31| 616.54
#2009-01-01| .
#2009-01-02| 612.14
#2009-01-05| 618.63
#2009-01-06| 619.24
#2009-01-07| 615.32
#2009-01-08| 602.70
#2009-01-09| 599.54
#2009-01-12| 586.06
#2009-01-13| 583.54
#2009-01-14| 573.26
#2009-01-15| 567.48
#2009-01-16| 575.83
#2009-01-19| .
#2009-01-20| 559.70
#2009-01-21| 554.22
#2009-01-22| 555.66
#2009-01-23| 540.63
#2009-01-26| 545.35
#2009-01-27| 557.18
#2009-01-28| 563.25
#2009-01-29| 558.23
#2009-01-30| 549.16
#2009-02-02| 538.14
#2009-02-03| 539.23
#2009-02-04| 547.16
#2009-02-05| 544.48
#2009-02-06| 550.35
#2009-02-09| 557.89
#2009-02-10| 553.98
#2009-02-11| 545.80
#2009-02-12| 536.65
#2009-02-13| 540.77
#2009-02-16| .
#2009-02-17| 524.76
#2009-02-18| 521.86
#2009-02-19| 530.33
#2009-02-20| 515.33
#2009-02-23| 520.85
#2009-02-24| 516.54
#2009-02-25| 519.17
#2009-02-26| 527.19
#2009-02-27| 517.41
#2009-03-02| 497.48
#2009-03-03| 490.03
#2009-03-04| 491.56
#2009-03-05| 488.13
#2009-03-06| 487.90
#2009-03-09| 481.65
#2009-03-10| 492.20
#2009-03-11| 500.73
#2009-03-12| 507.21
#2009-03-13| 510.69
#2009-03-16| 520.83
#2009-03-17| 515.69
#2009-03-18| 523.14
#2009-03-19| 541.81
#2009-03-20| 546.73
#2009-03-23| 559.56
#2009-03-24| 562.51
#2009-03-25| 568.55
#2009-03-26| 573.38
#2009-03-27| 563.70
#2009-03-30| 551.54
#2009-03-31| 562.65
#2009-04-01| 567.35
#2009-04-02| 587.48
#2009-04-03| 587.34
#2009-04-06| 591.98
#2009-04-07| 588.81
#2009-04-08| 582.82
#2009-04-09| 593.17
#2009-04-10| .
#2009-04-13| 597.33
#2009-04-14| 602.52
#2009-04-15| 594.27
#2009-04-16| 607.69
#2009-04-17| 607.65
#2009-04-20| 600.59
#2009-04-21| 601.79
#2009-04-22| 610.15
#2009-04-23| 611.37
#2009-04-24| 620.26
#2009-04-27| 628.28
#2009-04-28| 630.52
#2009-04-29| 645.81
#2009-04-30| 654.69
#2009-05-01| 655.27
#2009-05-04| 664.39
#2009-05-05| 662.78
#2009-05-06| 664.69
#2009-05-07| 672.78
#2009-05-08| 675.05
#2009-05-11| 677.85
#2009-05-12| 679.09
#2009-05-13| 665.48
#2009-05-14| 652.84
#2009-05-15| 655.61
#2009-05-18| 657.82
#2009-05-19| 676.57
#2009-05-20| 687.80
#2009-05-21| 667.27
#2009-05-22| 678.15
#2009-05-25| .
#2009-05-26| 689.18
#2009-05-27| 700.10
#2009-05-28| 701.54
#2009-05-29| 707.46
#2009-06-01| 728.32
#2009-06-02| 733.81
#2009-06-03| 730.07
#2009-06-04| 737.78
#2009-06-05| 741.93
#2009-06-08| 729.50
#2009-06-09| 734.57
#2009-06-10| 741.34
#2009-06-11| 745.75
#2009-06-12| 740.75
#2009-06-15| 742.65
#2009-06-16| 749.33
#2009-06-17| 735.37
#2009-06-18| 733.35
#2009-06-19| 735.89
#2009-06-22| 720.10
#2009-06-23| 709.20
#2009-06-24| 718.29
#2009-06-25| 714.79
#2009-06-26| 727.48
#2009-06-29| 737.52
#2009-06-30| 749.16
#2009-07-01| 752.73
#2009-07-02| 750.40
#2009-07-03| .
#2009-07-06| 732.19
#2009-07-07| 735.07
#2009-07-08| 718.78
#2009-07-09| 720.98
#2009-07-10| 717.56
#2009-07-13| 708.00
#2009-07-14| 717.98
#2009-07-15| 730.32
#2009-07-16| 744.57
#2009-07-17| 745.69
#2009-07-20| 762.32
#2009-07-21| 773.51
#2009-07-22| 775.36
#2009-07-23| 785.85
#2009-07-24| 782.23
#2009-07-27| 793.80
#2009-07-28| 784.28
#2009-07-29| 778.90
#2009-07-30| 790.55
#2009-07-31| 794.33
#2009-08-03| 815.33
#2009-08-04| 807.62
#2009-08-05| 798.98
#2009-08-06| 795.84
#2009-08-07| 800.36
#2009-08-10| 797.68
#2009-08-11| 786.01
#2009-08-12| 779.12
#2009-08-13| 792.83
#2009-08-14| 788.43
#2009-08-17| 770.76
#2009-08-18| 783.77
#2009-08-19| 780.38
#2009-08-20| 796.95
#2009-08-21| 808.84
#2009-08-24| 823.78
#2009-08-25| 822.73
#2009-08-26| 818.66
#2009-08-27| 818.04
#2009-08-28| 834.22
#2009-08-31| 836.15
#2009-09-01| 829.19
#2009-09-02| 815.89
#2009-09-03| 828.08
#2009-09-04| 840.59
#2009-09-07| .
#2009-09-08| 856.55
#2009-09-09| 862.45
#2009-09-10| 853.58
#2009-09-11| 869.32
#2009-09-14| 862.10
#2009-09-15| 866.72
#2009-09-16| 879.13
#2009-09-17| 882.81
#2009-09-18| 885.50
#2009-09-21| 871.41
#2009-09-22| 886.38
#2009-09-23| 883.61
#2009-09-24| 881.84
#2009-09-25| 883.81
#2009-09-28| 880.97
#2009-09-29| 879.79
#2009-09-30| 870.88
#2009-10-01| 865.34
#2009-10-02| 863.82
#2009-10-05| 869.33
#2009-10-06| 888.13
#2009-10-07| 888.65
#2009-10-08| 897.62
#2009-10-09| 897.06
#2009-10-12| 908.18
#2009-10-13| 900.84
#2009-10-14| 916.23
#2009-10-15| 919.01
#2009-10-16| 911.38
#2009-10-19| 914.75
#2009-10-20| 910.55
#2009-10-21| 908.64
#2009-10-22| 902.46
#2009-10-23| 902.37
#2009-10-26| 896.41
#2009-10-27| 884.24
#2009-10-28| 869.34
#2009-10-29| 872.30
#2009-10-30| 869.17
#2009-11-02| 861.40
#2009-11-03| 847.77
#2009-11-04| 861.93
#2009-11-05| 866.12
#2009-11-06| 872.08
#2009-11-09| 889.00
#2009-11-10| 891.39
#2009-11-11| 896.44
#2009-11-12| 890.65
#2009-11-13| 890.51
#2009-11-16| 897.13
#2009-11-17| 883.86
#2009-11-18| 889.84
#2009-11-19| 881.32
#2009-11-20| 873.17
#2009-11-23| 887.45
#2009-11-24| 892.10
#2009-11-25| 901.22
#2009-11-26| .
#2009-11-27| 889.28
#2009-11-30| 880.93
#2009-12-01| 889.19
#2009-12-02| 898.60
#2009-12-03| 898.54
#2009-12-04| 884.83
#2009-12-07| 875.99
#2009-12-08| 868.43
#2009-12-09| 854.51
#2009-12-10| 860.56
#2009-12-11| 864.37
#2009-12-14| 881.92
#2009-12-15| 880.55
#2009-12-16| 884.60
#2009-12-17| 873.07
#2009-12-18| 867.16
#2009-12-21| 858.53
#2009-12-22| 860.55
#2009-12-23| 874.88
#2009-12-24| 883.29
#2009-12-25| .
#2009-12-28| 884.05
#2009-12-29| 894.68
#2009-12-30| 894.08
#2009-12-31| 898.90
#2010-01-01| .
#2010-01-04| 905.76
#2010-01-05| 907.82
#2010-01-06| 909.75
#2010-01-07| 906.01
#2010-01-08| 909.64
#2010-01-11| 917.20
#2010-01-12| 911.55
#2010-01-13| 906.71
#2010-01-14| 908.00
#2010-01-15| 913.17
#2010-01-18| .
#2010-01-19| 915.32
#2010-01-20| 905.66
#2010-01-21| 903.69
#2010-01-22| 896.99
#2010-01-25| 890.75
#2010-01-26| 884.29
#2010-01-27| 884.27
#2010-01-28| 887.72
#2010-01-29| 892.45
#2010-02-01| 887.34
#2010-02-02| 897.70
#2010-02-03| 900.20
#2010-02-04| 882.91
#2010-02-05| 874.78
#2010-02-08| 874.99
#2010-02-09| 880.01
#2010-02-10| 878.21
#2010-02-11| 879.51
#2010-02-12| 882.05
#2010-02-15| .
#2010-02-16| 890.49
#2010-02-17| 899.77
#2010-02-18| 900.27
#2010-02-19| 893.73
#2010-02-22| 890.03
#2010-02-23| 888.13
#2010-02-24| 887.90
#2010-02-25| 883.60
#2010-02-26| 899.61
#2010-03-01| 896.51
#2010-03-02| 904.04
#2010-03-03| 919.41
#2010-03-04| 922.05
#2010-03-05| 927.67
#2010-03-08| 932.76
#2010-03-09| 926.67
#2010-03-10| 928.44
#2010-03-11| 926.46
#2010-03-12| 932.38
#2010-03-15| 918.71
#2010-03-16| 927.20
#2010-03-17| 937.74
#2010-03-18| 938.06
#2010-03-19| 932.45
#2010-03-22| 934.04
#2010-03-23| 946.03
#2010-03-24| 940.52
#2010-03-25| 936.49
#2010-03-26| 938.20
#2010-03-29| 949.52
#2010-03-30| 951.63
#2010-03-31| 957.72
#2010-04-01| 969.74
#2010-04-02| .
#2010-04-05| 973.41
#2010-04-06| 979.02
#2010-04-07| 984.40
#2010-04-08| 989.13
#2010-04-09| 992.06
#2010-04-12| 999.61
#2010-04-13| 991.84
#2010-04-14| 995.24
#2010-04-15| 997.37
#2010-04-16| 991.36
#2010-04-19| 977.46
#2010-04-20| 987.99
#2010-04-21| 987.23
#2010-04-22| 978.21
#2010-04-23| 985.25
#2010-04-26| 998.75
#2010-04-27| 996.26
#2010-04-28| 982.08
#2010-04-29| 995.86
#2010-04-30| 997.31
#2010-05-03| 988.68
#2010-05-04| 973.40
#2010-05-05| 957.95
#2010-05-06| 954.64
#2010-05-07| 939.22
#2010-05-10| 964.58
#2010-05-11| 953.51
#2010-05-12| 965.70
#2010-05-13| 960.31
#2010-05-14| 948.88
#2010-05-17| 935.22
#2010-05-18| 946.56
#2010-05-19| 914.65
#2010-05-20| 891.48
#2010-05-21| 900.05
#2010-05-24| 891.91
#2010-05-25| 861.15
#2010-05-26| 893.72
#2010-05-27| 903.91
#2010-05-28| 911.13
#2010-05-31| .
#2010-06-01| 898.83
#2010-06-02| 898.04
#2010-06-03| 909.93
#2010-06-04| 897.65
#2010-06-07| 884.83
#2010-06-08| 887.35
#2010-06-09| 893.66
#2010-06-10| 897.00
#2010-06-11| 895.83
#2010-06-14| 908.08
#2010-06-15| 913.40
#2010-06-16| 915.64
#2010-06-17| 920.92
#2010-06-18| 927.53
#2010-06-21| 931.79
#2010-06-22| 923.39
#2010-06-23| 922.33
#2010-06-24| 918.95
#2010-06-25| 916.06
#2010-06-28| 922.85
#2010-06-29| 905.92
#2010-06-30| 905.13
#2010-07-01| 892.61
#2010-07-02| 900.13
#2010-07-05| .
#2010-07-06| 905.96
#2010-07-07| 900.01
#2010-07-08| 910.49
#2010-07-09| 907.39
#2010-07-12| 907.35
#2010-07-13| 915.45
#2010-07-14| 919.17
#2010-07-15| 924.66
#2010-07-16| 922.39
#2010-07-19| 910.49
#2010-07-20| 911.19
#2010-07-21| 919.90
#2010-07-22| 934.08
#2010-07-23| 936.28
#2010-07-26| 951.46
#2010-07-27| 955.09
#2010-07-28| 957.13
#2010-07-29| 964.22
#2010-07-30| 963.30
#2010-08-02| 974.89
#2010-08-03| 971.74
#2010-08-04| 970.04
#2010-08-05| 974.26
#2010-08-06| 978.85
#2010-08-09| 985.53
#2010-08-10| 976.48
#2010-08-11| 965.49
#2010-08-12| 964.06
#2010-08-13| 958.59
#2010-08-16| 964.39
#2010-08-17| 968.65
#2010-08-18| 963.69
#2010-08-19| 965.38
#2010-08-20| 957.07
#2010-08-23| 957.30
#2010-08-24| 951.98
#2010-08-25| 946.55
#2010-08-26| 959.80
#2010-08-27| 958.29
#2010-08-30| 957.67
#2010-08-31| 954.27
#2010-09-01| 966.65
#2010-09-02| 973.57
#2010-09-03| 980.50
#2010-09-06| .
#2010-09-07| 971.16
#2010-09-08| 971.80
#2010-09-09| 978.18
#2010-09-10| 979.40
#2010-09-13| 993.70
#2010-09-14|1002.27
#2010-09-15|1002.54
#2010-09-16| 999.83
#2010-09-17|1004.41
#2010-09-20|1012.81
#2010-09-21|1018.57
#2010-09-22|1030.25
#2010-09-23|1027.86
#2010-09-24|1032.36
#2010-09-27|1036.18
#2010-09-28|1039.08
#2010-09-29|1044.75
#2010-09-30|1047.96
#2010-10-01|1053.96
#2010-10-04|1050.86
#2010-10-05|1062.96
#2010-10-06|1068.49
#2010-10-07|1069.05
#2010-10-08|1071.87
#2010-10-11|1069.99
#2010-10-12|1071.93
#2010-10-13|1088.74
#2010-10-14|1095.30
#2010-10-15|1090.39
#2010-10-18|1085.73
#2010-10-19|1074.19
#2010-10-20|1078.35
#2010-10-21|1091.95
#2010-10-22|1082.96
#2010-10-25|1087.98
#2010-10-26|1085.90
#2010-10-27|1070.94
#2010-10-28|1081.44
#2010-10-29|1087.19
#2010-11-01|1076.46
#2010-11-02|1087.71
#2010-11-03|1096.36
#2010-11-04|1117.72
#2010-11-05|1119.16
#2010-11-08|1115.45
#2010-11-09|1125.84
#2010-11-10|1118.44
#2010-11-11|1114.32
#2010-11-12|1114.11
#2010-11-15|1111.05
#2010-11-16|1100.90
#2010-11-17|1103.17
#2010-11-18|1113.04
#2010-11-19|1112.29
#2010-11-22|1115.53
#2010-11-23|1102.81
#2010-11-24|1105.32
#2010-11-25| .
#2010-11-26|1097.12
#2010-11-29|1090.20
#2010-11-30|1094.17
#2010-12-01|1101.35
#2010-12-02|1112.59
#2010-12-03|1123.37
#2010-12-06|1123.07
#2010-12-07|1127.25
#2010-12-08|1121.22
#2010-12-09|1128.95
#2010-12-10|1134.82
#2010-12-13|1137.27
#2010-12-14|1142.10
#2010-12-15|1141.57
#2010-12-16|1135.24
#2010-12-17|1133.81
#2010-12-20|1138.88
#2010-12-21|1147.96
#2010-12-22|1150.47
#2010-12-23|1156.74
#2010-12-24| .
#2010-12-27|1155.60
#2010-12-28|1168.14
#2010-12-29|1173.07
#2010-12-30|1174.42
#2010-12-31|1182.72
#2011-01-03|1183.53
#2011-01-04|1184.11
#2011-01-05|1176.63
#2011-01-06|1170.38
#2011-01-07|1173.14
#2011-01-10|1167.37
#2011-01-11|1164.30
#2011-01-12|1177.86
#2011-01-13|1183.98
#2011-01-14|1169.64
#2011-01-17| .
#2011-01-18|1139.66
#2011-01-19|1133.74
#2011-01-20|1119.63
#2011-01-21|1122.81
#2011-01-24|1127.85
#2011-01-25|1119.22
#2011-01-26|1094.72
#2011-01-27|1067.90
#2011-01-28|1047.10
#2011-01-31|1041.24
#2011-02-01|1041.49
#2011-02-02|1044.43
#2011-02-03|1031.36
#2011-02-04|1034.92
#2011-02-07|1031.84
#2011-02-08|1048.08
#2011-02-09|1042.64
#2011-02-10|1032.12
#2011-02-11|1028.77
#2011-02-14|1026.83
#2011-02-15|1028.33
#2011-02-16|1035.85
#2011-02-17|1039.02
#2011-02-18|1045.26
#2011-02-21| .
#2011-02-22|1046.07
#2011-02-23|1042.40
#2011-02-24|1044.08
#2011-02-25|1048.34
#2011-02-28|1062.20
#2011-03-01|1060.83
#2011-03-02|1065.23
#2011-03-03|1057.48
#2011-03-04|1063.26
#2011-03-07|1062.03
#2011-03-08|1056.85
#2011-03-09|1059.63
#2011-03-10|1050.24
#2011-03-11|1046.03
#2011-03-14|1048.24
#2011-03-15|1031.42
#2011-03-16|1032.72
#2011-03-17|1025.83
#2011-03-18|1032.00
#2011-03-21|1037.26
#2011-03-22|1044.48
#2011-03-23|1018.73
#2011-03-24|1011.94
#2011-03-25|1014.85
#2011-03-28|1022.82
#2011-03-29|1027.19
#2011-03-30|1034.69
#2011-03-31|1038.71
#2011-04-01|1045.35
#2011-04-04|1054.64
#2011-04-05|1055.37
#2011-04-06|1065.15
#2011-04-07|1065.17
#2011-04-08|1070.30
#2011-04-11|1066.06
#2011-04-12|1052.41
#2011-04-13|1050.76
#2011-04-14|1040.85
#2011-04-15|1041.19
#2011-04-18|1018.81
#2011-04-19|1029.65
#2011-04-20|1036.91
#2011-04-21|1050.43
#2011-04-22| .
#2011-04-25|1048.66
#2011-04-26|1054.58
#2011-04-27|1058.70
#2011-04-28|1069.25
#2011-04-29|1073.62
#2011-05-02|1079.84
#2011-05-03|1070.99
#2011-05-04|1065.33
#2011-05-05|1047.59
#2011-05-06|1056.52
#2011-05-09|1043.21
#2011-05-10|1044.73
#2011-05-11|1040.91
#2011-05-12|1028.09
#2011-05-13|1024.99
#2011-05-16|1030.82
#2011-05-17|1028.21
#2011-05-18|1038.52
#2011-05-19|1042.48
#2011-05-20|1039.48
#2011-05-23|1025.73
#2011-05-24|1030.14
#2011-05-25|1026.90
#2011-05-26|1034.37
#2011-05-27|1047.79
#2011-05-30| .
#2011-05-31|1069.48
#2011-06-01|1074.62
#2011-06-02|1074.44
#2011-06-03|1080.06
#2011-06-06|1076.64
#2011-06-07|1080.38
#2011-06-08|1079.90
#2011-06-09|1079.48
#2011-06-10|1072.19
#2011-06-13|1073.77
#2011-06-14|1077.96
#2011-06-15|1069.40
#2011-06-16|1060.76
#2011-06-17|1074.29
#2011-06-20|1065.06
#2011-06-21|1069.09
#2011-06-22|1067.14
#2011-06-23|1047.21
#2011-06-24|1048.20
#2011-06-27|1047.51
#2011-06-28|1056.83
#2011-06-29|1052.72
#2011-06-30|1062.96
#2011-07-01|1069.37
#2011-07-04| .
#2011-07-05|1076.83
#2011-07-06|1070.90
#2011-07-07|1083.70
#2011-07-08|1077.97
#2011-07-11|1054.36
#2011-07-12|1043.45
#2011-07-13|1057.09
#2011-07-14|1053.27
#2011-07-15|1052.27
#2011-07-18|1041.70
#2011-07-19|1045.12
#2011-07-20|1051.31
#2011-07-21|1058.54
#2011-07-22|1060.34
#2011-07-25|1058.65
#2011-07-26|1066.93
#2011-07-27|1062.73
#2011-07-28|1061.20
#2011-07-29|1058.41
#2011-08-01|1059.29
#2011-08-02|1052.04
#2011-08-03|1045.90
#2011-08-04|1025.68
#2011-08-05|1018.92
#2011-08-08| 978.87
#2011-08-09| 944.76
#2011-08-10| 959.53
#2011-08-11| 958.28
#2011-08-12| 964.08
#2011-08-15| 984.98
#2011-08-16| 987.03
#2011-08-17| 996.68
#2011-08-18| 981.59
#2011-08-19| 982.76
#2011-08-22| 974.49
#2011-08-23| 972.97
#2011-08-24| 973.70
#2011-08-25| 970.90
#2011-08-26| 976.31
#2011-08-29|1000.88
#2011-08-30| 996.20
#2011-08-31|1011.18
#2011-09-01|1006.81
#2011-09-02| 998.91
#2011-09-05| .
#2011-09-06| 993.03
#2011-09-07| 994.55
#2011-09-08| 996.10
#2011-09-09| 979.89
#2011-09-12| 966.84
#2011-09-13| 970.46
#2011-09-14| 964.55
#2011-09-15| 957.49
#2011-09-16| 960.88
#2011-09-19| 933.81
#2011-09-20| 940.20
#2011-09-21| 923.07
#2011-09-22| 881.87
#2011-09-23| 875.45
#2011-09-26| 882.97
#2011-09-27| 908.39
#2011-09-28| 897.77
#2011-09-29| 897.44
#2011-09-30| 886.88
#2011-10-03| 873.54
#2011-10-04| 863.96
#2011-10-05| 878.48
#2011-10-06| 882.14
#2011-10-07| 894.10
#2011-10-10| 897.51
#2011-10-11| 894.30
#2011-10-12| 907.56
#2011-10-13| 901.61
#2011-10-14| 909.03
#2011-10-17| 909.73
#2011-10-18| 901.67
#2011-10-19| 910.38
#2011-10-20| 895.16
#2011-10-21| 906.59
#2011-10-24| 919.73
#2011-10-25| 919.84
#2011-10-26| 910.53
#2011-10-27| 944.37
#2011-10-28| 944.72
#2011-10-31| 930.15
#2011-11-01| 911.91
#2011-11-02| 924.86
#2011-11-03| 932.11
#2011-11-04| 929.54
#2011-11-07| 924.05
#2011-11-08| 932.57
#2011-11-09| 917.74
#2011-11-10| 912.90
#2011-11-11| 927.47
#2011-11-14| 907.50
#2011-11-15| 892.96
#2011-11-16| 892.21
#2011-11-17| 890.94
#2011-11-18| 887.32
#2011-11-21| 860.02
#2011-11-22| 846.86
#2011-11-23| 833.75
#2011-11-24| .
#2011-11-25| 840.09
#2011-11-28| 852.81
#2011-11-29| 866.14
#2011-11-30| 893.55
#2011-12-01| 894.88
#2011-12-02| 906.53
#2011-12-05| 912.48
#2011-12-06| 911.55
#2011-12-07| 917.47
#2011-12-08| 904.99
#2011-12-09| 908.83
#2011-12-12| 895.68
#2011-12-13| 893.15
#2011-12-14| 881.90
#2011-12-15| 883.67
#2011-12-16| 886.46
#2011-12-19| 876.78
#2011-12-20| 884.76
#2011-12-21| 882.93
#2011-12-22| 888.99
#2011-12-23| 887.85
#2011-12-26| .
#2011-12-27| 885.93
#2011-12-28| 882.51
#2011-12-29| 884.73
#2011-12-30| 898.54
#2012-01-02| .
#2012-01-03| 901.09
#2012-01-04| 891.42
#2012-01-05| 887.91
#2012-01-06| 891.50
#2012-01-09| 892.86
#2012-01-10| 902.05
#2012-01-11| 902.29
#2012-01-12| 911.25
#2012-01-13| 903.91
#2012-01-16| .
#2012-01-17| 921.98
#2012-01-18| 928.53
#2012-01-19| 933.41
#2012-01-20| 933.36
#2012-01-23| 942.73
#2012-01-24| 937.45
#2012-01-25| 928.78
#2012-01-26| 967.11
#2012-01-27| 969.94
#2012-01-30| 966.01
#2012-01-31| 981.79
#2012-02-01| 994.11
#2012-02-02|1000.12
#2012-02-03|1006.54
#2012-02-06|1003.45
#2012-02-07|1005.49
#2012-02-08|1013.82
#2012-02-09|1013.22
#2012-02-10| 997.90
#2012-02-13|1012.68
#2012-02-14|1009.70
#2012-02-15|1017.33
#2012-02-16|1013.20
#2012-02-17|1022.80
#2012-02-20| .
#2012-02-21|1034.72
#2012-02-22|1031.73
#2012-02-23|1040.64
#2012-02-24|1049.16
#2012-02-27|1055.28
#2012-02-28|1063.34
#2012-02-29|1074.64
#2012-03-01|1076.41
#2012-03-02|1070.07
#2012-03-05|1066.37
#2012-03-06|1058.10
#2012-03-07|1057.88
#2012-03-08|1070.10
#2012-03-09|1072.34
#2012-03-12|1060.89
#2012-03-13|1059.29
#2012-03-14|1049.54
#2012-03-15|1057.52
#2012-03-16|1057.20
#2012-03-19|1057.46
#2012-03-20|1055.10
#2012-03-21|1053.69
#2012-03-22|1042.90
#2012-03-23|1043.87
#2012-03-26|1046.04
#2012-03-27|1052.66
#2012-03-28|1040.55
#2012-03-29|1034.09
#2012-03-30|1044.28
#2012-04-02|1044.20
#2012-04-03|1039.71
#2012-04-04|1017.84
#2012-04-05|1018.76
#2012-04-06| .
#2012-04-09|1004.17
#2012-04-10| 989.42
#2012-04-11| 995.77
#2012-04-12|1003.61
#2012-04-13| 995.20
#2012-04-16| 992.82
#2012-04-17|1006.49
#2012-04-18|1010.58
#2012-04-19|1006.34
#2012-04-20|1015.30
#2012-04-23|1016.47
#2012-04-24|1021.53
#2012-04-25|1022.57
#2012-04-26|1025.18
#2012-04-27|1026.16
#2012-04-30|1030.94
#2012-05-01|1031.86
#2012-05-02|1023.43
#2012-05-03|1026.63
#2012-05-04|1016.06
#2012-05-07|1023.11
#2012-05-08|1016.37
#2012-05-09|1005.08
#2012-05-10|1008.50
#2012-05-11|1001.35
#2012-05-14| 988.56
#2012-05-15| 976.91
#2012-05-16| 969.19
#2012-05-17| 960.35
#2012-05-18| 958.15
#2012-05-21| 962.03
#2012-05-22| 966.83
#2012-05-23| 950.06
#2012-05-24| 961.14
#2012-05-25| 960.48
#2012-05-28| .
#2012-05-29| 954.09
#2012-05-30| 937.13
#2012-05-31| 940.13
#2012-06-01| 935.40
#2012-06-04| 944.74
#2012-06-05| 940.59
#2012-06-06| 950.91
#2012-06-07| 954.81
#2012-06-08| 944.33
#2012-06-11| 941.30
#2012-06-12| 941.94
#2012-06-13| 949.32
#2012-06-14| 944.23
#2012-06-15| 947.66
#2012-06-18| 949.03
#2012-06-19| 957.14
#2012-06-20| 963.26
#2012-06-21| 949.14
#2012-06-22| 937.34
#2012-06-25| 951.77
#2012-06-26| 967.47
#2012-06-27| 968.90
#2012-06-28| 969.59
#2012-06-29| 991.89
#2012-07-02|1003.83
#2012-07-03|1014.38
#2012-07-04| .
#2012-07-05|1007.96
#2012-07-06| 998.38
#2012-07-09| 980.76
#2012-07-10| 984.10
#2012-07-11| 980.39
#2012-07-12| 967.66
#2012-07-13| 977.16
#2012-07-16| 978.24
#2012-07-17| 979.92
#2012-07-18| 985.18
#2012-07-19| 984.84
#2012-07-20| 981.42
#2012-07-23| 963.82
#2012-07-24| 959.53
#2012-07-25| 961.14
#2012-07-26| 978.64
#2012-07-27| 984.51
#2012-07-30| 984.60
#2012-07-31| 987.80
#2012-08-01| 989.18
#2012-08-02| 979.08
#2012-08-03|1000.33
#2012-08-06|1004.71
#2012-08-07|1006.73
#2012-08-08|1002.48
#2012-08-09|1008.62
#2012-08-10|1009.63
#2012-08-13|1005.79
#2012-08-14|1010.06
#2012-08-15|1005.58
#2012-08-16|1008.05
#2012-08-17| 999.22
#2012-08-20|1005.81
#2012-08-21|1016.12
#2012-08-22|1005.71
#2012-08-23|1019.65
#2012-08-24|1011.62
#2012-08-27|1016.53
#2012-08-28|1016.02
#2012-08-29|1010.54
#2012-08-30|1006.31
#2012-08-31|1010.97
#2012-09-03| .
#2012-09-04|1028.21
#2012-09-05|1023.47
#2012-09-06|1038.69
#2012-09-07|1049.42
#2012-09-10|1049.56
#2012-09-11|1060.86
#2012-09-12|1045.79
#2012-09-13|1048.00
#2012-09-14|1066.79
#2012-09-17|1083.23
#2012-09-18|1077.14
#2012-09-19|1081.79
#2012-09-20|1068.93
#2012-09-21|1067.90
#2012-09-24|1066.42
#2012-09-25|1085.63
#2012-09-26|1080.55
#2012-09-27|1081.15
#2012-09-28|1075.39
#2012-10-01|1057.59
#2012-10-02|1053.40
#2012-10-03|1047.82
#2012-10-04|1041.97
#2012-10-05|1029.17
#2012-10-08| 995.31
#2012-10-09|1003.48
#2012-10-10|1015.48
#2012-10-11|1015.47
#2012-10-12|1021.57
#2012-10-15|1008.33
#2012-10-16|1024.01
#2012-10-17|1038.15
#2012-10-18|1034.72
#2012-10-19|1030.07
#2012-10-22|1030.07
#2012-10-23|1017.83
#2012-10-24|1030.31
#2012-10-25|1029.60
#2012-10-26|1032.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1029.02
#2012-11-01|1028.26
#2012-11-02|1024.18
#2012-11-05|1019.95
#2012-11-06|1028.31
#2012-11-07|1031.65
#2012-11-08|1026.54
#2012-11-09|1028.06
#2012-11-12|1026.57
#2012-11-13|1021.88
#2012-11-14|1010.78
#2012-11-15|1004.12
#2012-11-16|1009.26
#2012-11-19|1016.08
#2012-11-20|1012.22
#2012-11-21|1004.35
#2012-11-22| .
#2012-11-23|1019.40
#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|1023.14
#2012-12-11|1026.38
#2012-12-12|1042.62
#2012-12-13|1049.77
#2012-12-14|1053.48
#2012-12-17|1062.55
#2012-12-18|1072.90
#2012-12-19|1083.06
#2012-12-20|1082.72
#2012-12-21|1073.67
#2012-12-24|1070.25
#2012-12-25|1067.36
#2012-12-26|1072.53
#2012-12-27|1084.55
#2012-12-28|1088.81
#2012-12-31|1086.13
#2013-01-01|1086.13
#2013-01-02|1091.03
#2013-01-03|1085.77
#2013-01-04|1087.58
#2013-01-07|1098.13
#2013-01-08|1097.60
#2013-01-09|1099.79
#2013-01-10|1088.33
#2013-01-11|1077.04
#2013-01-14|1082.42
#2013-01-15|1065.98
#2013-01-16|1061.10
#2013-01-17|1061.33
#2013-01-18|1056.51
#2013-01-21|1052.10
#2013-01-22|1057.59
#2013-01-23|1047.34
#2013-01-24|1052.35
#2013-01-25|1068.25
#2013-01-28|1048.46
#2013-01-29|1055.32
#2013-01-30|1051.39
#2013-01-31|1061.49
#2013-02-01|1071.78
#2013-02-04|1070.78
#2013-02-05|1075.64
#2013-02-06|1070.76
#2013-02-07|1075.63
#2013-02-08|1080.68
#2013-02-11|1076.98
#2013-02-12|1077.61
#2013-02-13|1085.95
#2013-02-14|1088.53
#2013-02-15|1090.07
#2013-02-18|1080.85
#2013-02-19|1082.46
#2013-02-20|1078.08
#2013-02-21|1067.78
#2013-02-22|1069.63
#2013-02-25|1080.21
#2013-02-26|1076.92
#2013-02-27|1073.14
#2013-02-28|1068.52
#2013-03-01|1058.70
#2013-03-04|1054.64
#2013-03-05|1064.57
#2013-03-06|1066.72
#2013-03-07|1065.89
#2013-03-08|1075.05
#2013-03-11| .
#2013-03-12|1073.95
#2013-03-13|1059.72
#2013-03-14|1067.55
#2013-03-15|1062.50
#2013-03-18|1062.75
#2013-03-19|1052.35
#2013-03-20|1052.42
#2013-03-21|1049.23
#2013-03-22|1053.29
#2013-03-25|1056.30
#2013-03-26|1064.43
#2013-03-27|1059.58
#2013-03-28|1072.50
#2013-03-29| .
#2013-04-01|1069.01
#2013-04-02|1073.50
#2013-04-03|1066.17
#2013-04-04|1065.93
#2013-04-05|1067.95
#2013-04-08|1078.32
#2013-04-09|1086.56
#2013-04-10|1094.50
#2013-04-11|1101.56
#2013-04-12|1095.88
#2013-04-15|1063.31
#2013-04-16|1064.53
#2013-04-17|1058.73
#2013-04-18|1063.09
#2013-04-19|1060.65
#2013-04-22|1061.63
#2013-04-23|1061.52
#2013-04-24|1067.00
#2013-04-25|1087.30
#2013-04-26|1081.70
#2013-04-29|1095.66
#2013-04-30|1093.62
#2013-05-01|1087.41
#2013-05-02|1101.94
#2013-05-03|1103.77
#2013-05-06|1093.55
#2013-05-07|1095.68
#2013-05-08|1102.74
#2013-05-09|1111.14
#2013-05-10|1097.07
#2013-05-13|1095.44
#2013-05-14|1090.57
#2013-05-15|1086.40
#2013-05-16|1087.32
#2013-05-17|1080.22
#2013-05-20|1066.29
#2013-05-21|1058.01
#2013-05-22|1055.24
#2013-05-23|1046.55
#2013-05-24|1053.45
#2013-05-27|1049.62
#2013-05-28|1036.69
#2013-05-29|1034.20
#2013-05-30|1012.47
#2013-05-31|1001.55
#2013-06-03|1008.57
#2013-06-04|1032.06
#2013-06-05|1002.38
#2013-06-06| 995.71
#2013-06-07|1004.49
#2013-06-10| 977.80
#2013-06-11| 971.76
#2013-06-12| 973.19
#2013-06-13| 982.87
#2013-06-14| 990.25
#2013-06-17| 996.23
#2013-06-18| 989.94
#2013-06-19| 997.48
#2013-06-20| 959.84
#2013-06-21| 961.01
#2013-06-24| 959.86
#2013-06-25| 969.07
#2013-06-26| 971.91
#2013-06-27| 991.20
#2013-06-28|1000.71
#2013-07-01|1012.64
#2013-07-02|1018.55
#2013-07-03| 997.83
#2013-07-04|1019.36
#2013-07-05|1001.00
#2013-07-08| 989.94
#2013-07-09|1009.28
#2013-07-10|1014.25
#2013-07-11|1026.12
#2013-07-12|1031.01
#2013-07-15|1041.69
#2013-07-16|1048.02
#2013-07-17|1047.83
#2013-07-18|1048.52
#2013-07-19|1047.34
#2013-07-22|1051.65
#2013-07-23|1058.45
#2013-07-24|1056.76
#2013-07-25|1050.68
#2013-07-26|1047.49
#2013-07-29|1046.26
#2013-07-30|1050.91
#2013-07-31|1042.62
#2013-08-01|1045.52
#2013-08-02|1059.39
#2013-08-05|1061.27
#2013-08-06|1056.56
#2013-08-07|1054.41
#2013-08-08|1065.71
#2013-08-09|1073.50
#2013-08-12|1068.04
#2013-08-13|1055.14
#2013-08-14|1061.96
#2013-08-15|1049.37
#2013-08-16|1053.81
#2013-08-19|1038.38
#2013-08-20|1034.04
#2013-08-21|1028.32
#2013-08-22|1025.02
#2013-08-23|1036.54
#2013-08-26|1040.66
#2013-08-27|1019.74
#2013-08-28|1016.29
#2013-08-29|1018.58
#2013-08-30|1024.12
#2013-09-02|1031.24
#2013-09-03|1025.55
#2013-09-04|1035.71
#2013-09-05|1041.29
#2013-09-06|1060.73
#2013-09-09|1070.56
#2013-09-10|1076.10
#2013-09-11|1090.08
#2013-09-12|1093.01
#2013-09-13|1090.13
#2013-09-16|1107.27
#2013-09-17|1107.26
#2013-09-18|1101.97
#2013-09-19|1128.33
#2013-09-20|1104.71
#2013-09-23|1110.32
#2013-09-24|1108.67
#2013-09-25|1133.88
#2013-09-26|1105.92
#2013-09-27|1101.22
#2013-09-30|1102.74
#2013-10-01|1097.52
#2013-10-02|1103.55
#2013-10-03|1106.12
#2013-10-04|1114.74
#2013-10-07|1120.55
#2013-10-08|1132.75
#2013-10-09|1125.78
#2013-10-10|1141.48
#2013-10-11|1144.50
#2013-10-14|1139.62
#2013-10-15|1144.01
#2013-10-16|1153.84
#2013-10-17|1158.39
#2013-10-18|1167.22
#2013-10-21|1174.98
#2013-10-22|1186.66
#2013-10-23|1180.91
#2013-10-24|1182.82
#2013-10-25|1177.01
#2013-10-28|1179.08
#2013-10-29|1180.09
#2013-10-30|1182.30
#2013-10-31|1168.03
#2013-11-01|1148.50
#2013-11-04|1151.64
#2013-11-05|1142.93
#2013-11-06|1141.40
#2013-11-07|1140.90
#2013-11-08|1126.78
#2013-11-11|1118.08
#2013-11-12|1120.06
#2013-11-13|1115.46
#2013-11-14|1119.11
#2013-11-15|1137.37
#2013-11-18|1151.12
#2013-11-19|1145.20
#2013-11-20|1156.74
#2013-11-21|1146.16
#2013-11-22|1149.00
#2013-11-25|1145.04
#2013-11-26|1131.42
#2013-11-27|1125.22
#2013-11-28|1124.24
#2013-11-29|1136.80
#2013-12-02|1119.31
#2013-12-03|1107.97
#2013-12-04|1097.01
#2013-12-05|1098.45
#2013-12-06|1107.83
#2013-12-09|1103.38
#2013-12-10|1109.05
#2013-12-11|1105.97
#2013-12-12|1079.48
#2013-12-13|1100.08
#2013-12-16|1100.71
#2013-12-17|1105.63
#2013-12-18|1107.17
#2013-12-19|1101.58
#2013-12-20|1104.25
#2013-12-23|1114.73
#2013-12-24|1112.12
#2013-12-25|1113.89
#2013-12-26|1109.95
#2013-12-27|1103.55
#2013-12-30|1110.64
#2013-12-31|1107.38
#2014-01-01|1107.38
#2014-01-02|1097.74
#2014-01-03|1094.33
#2014-01-06|1091.17
#2014-01-07|1096.57
#2014-01-08|1094.70
#2014-01-09|1084.67
#2014-01-10|1091.61
#2014-01-13|1091.50
#2014-01-14|1093.90
#2014-01-15|1092.43
#2014-01-16|1088.56
#2014-01-17|1098.71
#2014-01-20|1095.48
#2014-01-21|1098.90
#2014-01-22|1095.17
#2014-01-23|1087.42
#2014-01-24|1072.66
#2014-01-27|1059.78
#2014-01-28|1068.68
#2014-01-29|1048.72
#2014-01-30|1045.63
#2014-01-31|1044.77
#2014-02-03|1041.14
#2014-02-04|1038.31
#2014-02-05|1038.50
#2014-02-06|1056.81
#2014-02-07|1058.23
#2014-02-10|1056.17
#2014-02-11|1063.27
#2014-02-12|1065.75
#2014-02-13|1058.79
#2014-02-14|1071.17
#2014-02-17|1083.22
#2014-02-18|1085.20
#2014-02-19|1082.83
#2014-02-20|1075.25
#2014-02-21|1080.71
#2014-02-24|1097.86
#2014-02-25|1102.12
#2014-02-26|1097.11
#2014-02-27|1106.39
#2014-02-28|1107.94
#2014-03-03|1095.01
#2014-03-04|1098.19
#2014-03-05|1109.08
#2014-03-06|1121.16
#2014-03-07|1110.16
#2014-03-10|1110.15
#2014-03-11|1104.67
#2014-03-12|1097.43
#2014-03-13|1110.53
#2014-03-14|1110.88
#2014-03-17|1110.87
#2014-03-18|1115.43
#2014-03-19|1116.28
#2014-03-20|1098.69
#2014-03-21|1104.22
#2014-03-24|1109.61
#2014-03-25|1118.54
#2014-03-26|1127.89
#2014-03-27|1121.08
#2014-03-28|1133.16
#2014-03-31|1133.27
#2014-04-01|1133.96
#2014-04-02|1132.53
#2014-04-03|1128.98
#2014-04-04|1139.23
#2014-04-07|1135.92
#2014-04-08|1145.28
#2014-04-09|1150.37
#2014-04-10|1168.70
#2014-04-11|1159.83
#2014-04-14|1162.96
#2014-04-15|1152.44
#2014-04-16|1156.92
#2014-04-17|1172.02
#2014-04-18|1170.97
#2014-04-21|1170.47
#2014-04-22|1169.67
#2014-04-23|1172.62
#2014-04-24|1170.75
#2014-04-25|1172.13
#2014-04-28|1170.23
#2014-04-29|1178.71
#2014-04-30|1185.59
#2014-05-01|1190.12
#2014-05-02|1195.60
#2014-05-05|1195.36
#2014-05-06|1199.16
#2014-05-07|1199.18
#2014-05-08|1213.23
#2014-05-09|1211.33
#2014-05-12|1218.04
#2014-05-13|1229.93
#2014-05-14|1232.47
#2014-05-15|1226.51
#2014-05-16|1230.08
#2014-05-19|1234.09
#2014-05-20|1223.13
#2014-05-21|1220.36
#2014-05-22|1228.75
#2014-05-23|1234.08
#2014-05-26|1224.38
#2014-05-27|1210.59
#2014-05-28|1201.43
#2014-05-29|1202.60
#2014-05-30|1190.19
#2014-06-02|1181.15
#2014-06-03|1165.28
#2014-06-04|1173.21
#2014-06-05|1188.07
#2014-06-06|1198.85
#2014-06-09|1198.14
#2014-06-10|1192.54
#2014-06-11|1192.37
#2014-06-12|1196.81
#2014-06-13|1187.71
#2014-06-16|1184.90
#2014-06-17|1180.79
#2014-06-18|1186.39
#2014-06-19|1195.37
#2014-06-20|1195.31
#2014-06-23|1202.10
#2014-06-24|1198.49
#2014-06-25|1189.28
#2014-06-26|1190.79
#2014-06-27|1194.92
#2014-06-30|1204.37
#2014-07-01|1204.05
#2014-07-02|1198.89
#2014-07-03|1196.00
#2014-07-04|1195.17
#2014-07-07|1191.86
#2014-07-08|1199.72
#2014-07-09|1203.13
#2014-07-10|1198.97
#2014-07-11|1201.38
#2014-07-14|1213.57
#2014-07-15|1214.60
#2014-07-16|1216.68
#2014-07-17|1221.73
#2014-07-18|1222.87
#2014-07-21|1219.38
#2014-07-22|1229.39
#2014-07-23|1234.46
#2014-07-24|1238.23
#2014-07-25|1233.91
#2014-07-28|1231.87
#2014-07-29|1229.02
#2014-07-30|1217.16
#2014-07-31|1211.38
#2014-08-01|1212.87
#2014-08-04|1214.57
#2014-08-05|1214.25
#2014-08-06|1217.06
#2014-08-07|1213.51
#2014-08-08|1212.92
#2014-08-11|1224.21
#2014-08-12|1230.77
#2014-08-13|1234.11
#2014-08-14|1237.67
#2014-08-15|1234.23
#2014-08-18|1232.36
#2014-08-19|1239.46
#2014-08-20|1225.94
#2014-08-21|1229.66
#2014-08-22|1227.98
#2014-08-25|1234.50
#2014-08-26|1234.32
#2014-08-27|1236.33
#2014-08-28|1240.84
#2014-08-29|1244.18
#2014-09-01|1243.35
#2014-09-02|1244.30
#2014-09-03|1250.71
#2014-09-04|1254.68
#2014-09-05|1250.60
#2014-09-08|1247.17
#2014-09-09|1230.03
#2014-09-10|1219.87
#2014-09-11|1217.86
#2014-09-12|1212.61
#2014-09-15|1212.28
#2014-09-16|1207.99
#2014-09-17|1214.44
#2014-09-18|1203.98
#2014-09-19|1204.78
#2014-09-22|1188.79
#2014-09-23|1183.09
#2014-09-24|1179.97
#2014-09-25|1169.22
#2014-09-26|1170.41
#2014-09-29|1169.63
#2014-09-30|1165.33
#2014-10-01|1166.47
#2014-10-02|1171.29
#2014-10-03|1162.41
#2014-10-06|1174.41
#2014-10-07|1176.88
#2014-10-08|1163.12
#2014-10-09|1177.10
#2014-10-10|1164.26
#2014-10-13|1157.73
#2014-10-14|1154.45
#2014-10-15|1142.44
#2014-10-16|1125.93
#2014-10-17|1135.22
#2014-10-20|1144.64
#2014-10-21|1158.47
#2014-10-22|1158.71
#2014-10-23|1162.87
#2014-10-24|1162.14
#2014-10-27|1159.95
#2014-10-28|1180.43
#2014-10-29|1192.27
#2014-10-30|1190.19
#2014-10-31|1185.20
#2014-11-03|1192.07
#2014-11-04|1192.53
#2014-11-05|1181.16
#2014-11-06|1175.17
#2014-11-07|1164.42
#2014-11-10|1170.30
#2014-11-11|1170.83
#2014-11-12|1177.24
#2014-11-13|1179.96
#2014-11-14|1184.34
#2014-11-17|1177.89
#2014-11-18|1190.19
#2014-11-19|1193.52
#2014-11-20|1197.80
#2014-11-21|1211.07
#2014-11-24|1202.88
#2014-11-25|1204.74
#2014-11-26|1202.26
#2014-11-27|1200.94
#2014-11-28|1195.97
#2014-12-01|1186.16
#2014-12-02|1176.18
#2014-12-03|1183.18
#2014-12-04|1184.26
#2014-12-05|1170.33
#2014-12-08|1154.23
#2014-12-09|1158.04
#2014-12-10|1141.30
#2014-12-11|1123.71
#2014-12-12|1115.45
#2014-12-15|1101.45
#2014-12-16|1092.70
#2014-12-17|1086.82
#2014-12-18|1119.58
#2014-12-19|1124.00
#2014-12-22|1131.80
#2014-12-23|1130.78
#2014-12-24|1128.01
#2014-12-25|1129.13
#2014-12-26|1135.18
#2014-12-29|1140.48
#2014-12-30|1143.25
#2014-12-31|1141.47
#2015-01-01|1141.47
#2015-01-02|1133.46
#2015-01-05|1134.13
#2015-01-06|1129.32
#2015-01-07|1129.52
#2015-01-08|1145.42
#2015-01-09|1156.40
#2015-01-12|1158.43
#2015-01-13|1171.06
#2015-01-14|1171.23
#2015-01-15|1168.28
#2015-01-16|1161.20
#2015-01-19|1162.87
#2015-01-20|1165.62
#2015-01-21|1183.43
#2015-01-22|1194.23
#2015-01-23|1198.40
#2015-01-26|1195.62
#2015-01-27|1193.07
#2015-01-28|1193.07
#2015-01-29|1192.36
#2015-01-30|1186.76
#2015-02-02|1194.88
#2015-02-03|1212.38
#2015-02-04|1206.58
#2015-02-05|1224.88
#2015-02-06|1206.53
#2015-02-09|1192.43
#2015-02-10|1184.58
#2015-02-11|1161.11
#2015-02-12|1173.70
#2015-02-13|1182.76
#2015-02-16|1177.59
#2015-02-17|1172.31
#2015-02-18|1168.63
#2015-02-19|1171.74
#2015-02-20|1176.44
#2015-02-23|1180.27
#2015-02-24|1188.03
#2015-02-25|1191.85
#2015-02-26|1182.22
#2015-02-27|1170.77
#2015-03-02|1168.45
#2015-03-03|1165.78
#2015-03-04|1159.71
#2015-03-05|1168.81
#2015-03-06|1147.19
#2015-03-09|1135.62
#2015-03-10|1105.49
#2015-03-11|1100.67
#2015-03-12|1102.63
#2015-03-13|1085.39
#2015-03-16|1088.65
#2015-03-17|1090.60
#2015-03-18|1093.35
#2015-03-19|1094.44
#2015-03-20|1114.98
#2015-03-23|1127.13
#2015-03-24|1134.03
#2015-03-25|1120.60
#2015-03-26|1109.13
#2015-03-27|1104.43
#2015-03-30|1100.80
#2015-03-31|1099.35
#2015-04-01|1106.97
#2015-04-02|1109.75
#2015-04-03|1126.76
#2015-04-06|1128.92
#2015-04-07|1118.77
#2015-04-08|1123.25
#2015-04-09|1123.94
#2015-04-10|1120.47
#2015-04-13|1109.02
#2015-04-14|1121.19
#2015-04-15|1105.72
#2015-04-16|1122.08
#2015-04-17|1118.22
#2015-04-20|1104.59
#2015-04-21|1110.00
#2015-04-22|1101.34
#2015-04-23|1101.34
#2015-04-24|1108.67
#2015-04-27|1110.27
#2015-04-28|1132.71
#2015-04-29|1151.14
#2015-04-30|1132.65
#2015-05-01|1126.71
#2015-05-04|1132.11
#2015-05-05|1148.20
#2015-05-06|1137.38
#2015-05-07|1118.82
#2015-05-08|1133.78
#2015-05-11|1123.67
#2015-05-12|1122.85
#2015-05-13|1133.67
#2015-05-14|1133.36
#2015-05-15|1134.80
#2015-05-18|1144.31
#2015-05-19|1136.96
#2015-05-20|1149.90
#2015-05-21|1157.25
#2015-05-22|1151.57
#2015-05-25|1143.68
#2015-05-26|1120.97
#2015-05-27|1112.67
#2015-05-28|1106.20
#2015-05-29|1109.04
#2015-06-01|1095.72
#2015-06-02|1091.94
#2015-06-03|1082.23
#2015-06-04|1071.49
#2015-06-05|1056.02
#2015-06-08|1044.69
#2015-06-09|1054.04
#2015-06-10|1065.56
#2015-06-11|1060.82
#2015-06-12|1057.74
#2015-06-15|1051.69
#2015-06-16|1054.04
#2015-06-17|1053.07
#2015-06-18|1069.22
#2015-06-19|1071.50
#2015-06-22|1069.30
#2015-06-23|1061.98
#2015-06-24|1057.87
#2015-06-25|1067.63
#2015-06-26|1062.63
#2015-06-29|1050.74
#2015-06-30|1063.67
#2015-07-01|1051.76
#2015-07-02|1053.15
#2015-07-03|1058.18
#2015-07-06|1035.11
#2015-07-07|1016.01
#2015-07-08|1007.54
#2015-07-09|1020.72
#2015-07-10|1025.02
#2015-07-13|1016.38
#2015-07-14|1029.50
#2015-07-15|1038.00
#2015-07-16|1042.68
#2015-07-17|1051.73
#2015-07-20|1043.37
#2015-07-21|1048.46
#2015-07-22|1041.36
#2015-07-23|1041.00
#2015-07-24|1019.81
#2015-07-27|1013.48
#2015-07-28|1008.42
#2015-07-29|1026.62
#2015-07-30|1012.52
#2015-07-31|1022.61
#2015-08-03|1016.08
#2015-08-04|1023.46
#2015-08-05|1019.57
#2015-08-06|1018.09
#2015-08-07|1030.32
#2015-08-10|1024.29
#2015-08-11|1019.01
#2015-08-12|1010.07
#2015-08-13|1005.38
#2015-08-14|1000.37
#2015-08-17| 994.60
#2015-08-18| 986.26
#2015-08-19| 978.73
#2015-08-20| 983.90
#2015-08-21| 974.27
#2015-08-24| 919.94
#2015-08-25| 947.54
#2015-08-26| 937.00
#2015-08-27| 943.87
#2015-08-28| 947.70
#2015-08-31| 953.70
#2015-09-01| 937.45
#2015-09-02| 936.38
#2015-09-03| 940.11
#2015-09-04| 919.44
#2015-09-07| 899.93
#2015-09-08| 911.15
#2015-09-09| 915.33
#2015-09-10| 910.06
#2015-09-11| 912.99
#2015-09-14| 925.10
#2015-09-15| 925.01
#2015-09-16| 943.46
#2015-09-17| 939.10
#2015-09-18| 941.24
#2015-09-21| 922.23
#2015-09-22| 902.12
#2015-09-23| 897.13
#2015-09-24| 883.70
#2015-09-25| 892.32
#2015-09-28| 871.97
#2015-09-29| 868.08
#2015-09-30| 872.28
#2015-10-01| 877.15
#2015-10-02| 884.98
#2015-10-05| 901.17
#2015-10-06| 911.62
#2015-10-07| 924.99
#2015-10-08| 927.62
#2015-10-09| 943.13
#2015-10-12| 950.69
#2015-10-13| 934.43
#2015-10-14| 943.39
#2015-10-15| 957.94
#2015-10-16| 956.92
#2015-10-19| 953.09
#2015-10-20| 953.65
#2015-10-21| 933.86
#2015-10-22| 938.94
#2015-10-23| 935.93
#2015-10-26| 942.78
#2015-10-27| 934.88
#2015-10-28| 941.69
#2015-10-29| 914.82
#2015-10-30| 918.49
#2015-11-02| 920.47
#2015-11-03| 923.16
#2015-11-04| 916.94
#2015-11-05| 913.37
#2015-11-06| 887.95
#2015-11-09| 868.52
#2015-11-10| 860.51
#2015-11-11| 859.86
#2015-11-12| 844.38
#2015-11-13| 832.20
#2015-11-16| 828.52
#2015-11-17| 828.30
#2015-11-18| 832.48
#2015-11-19| 848.14
#2015-11-20| 854.14
#2015-11-23| 843.54
#2015-11-24| 845.96
#2015-11-25| 835.41
#2015-11-26| 832.49
#2015-11-27| 824.78
#2015-11-30| 813.21
#2015-12-01| 814.33
#2015-12-02| 817.17
#2015-12-03| 813.13
#2015-12-04| 809.49
#2015-12-07| 800.72
#2015-12-08| 792.63
#2015-12-09| 799.94
#2015-12-10| 752.80
#2015-12-11| 698.04
#2015-12-14| 730.43
#2015-12-15| 748.37
#2015-12-16| 748.51
#2015-12-17| 755.83
#2015-12-18| 754.45
#2015-12-21| 764.33
#2015-12-22| 770.61
#2015-12-23| 785.97
#2015-12-24| 784.89
#2015-12-25| 784.89
#2015-12-28| 784.70
#2015-12-29| 784.68
#2015-12-30| 776.45
#2015-12-31| 777.12
#2016-01-01| 777.12
#2016-01-04| 762.14
#2016-01-05| 767.16
#2016-01-06| 757.23
#2016-01-07| 737.54
#2016-01-08| 732.30
#2016-01-11| 703.82
#2016-01-12| 706.93
#2016-01-13| 710.86
#2016-01-14| 700.23
#2016-01-15| 684.08
#2016-01-18| 683.67
#2016-01-19| 684.10
#2016-01-20| 660.31
#2016-01-21| 673.10
#2016-01-22| 678.16
#2016-01-25| 683.77
#2016-01-26| 696.30
#2016-01-27| 701.47
#2016-01-28| 714.08
#2016-01-29| 729.55
#2016-02-01| 733.48
#2016-02-02| 722.91
#2016-02-03| 727.53
#2016-02-04| 758.33
#2016-02-05| 756.82
#2016-02-08| 751.55
#2016-02-09| 749.88
#2016-02-10| 749.78
#2016-02-11| 755.45
#2016-02-12| 766.38
#2016-02-15| 771.41
#2016-02-16| 769.38
#2016-02-17| 787.20
#2016-02-18| 795.00
#2016-02-19| 792.47
#2016-02-22| 804.07
#2016-02-23| 802.57
#2016-02-24| 789.66
#2016-02-25| 801.72
#2016-02-26| 782.79
#2016-02-29| 798.49
#2016-03-01| 814.77
#2016-03-02| 823.38
#2016-03-03| 838.85
#2016-03-04| 856.77
#2016-03-07| 872.93
#2016-03-08| 869.51
#2016-03-09| 865.33
#2016-03-10| 868.11
#2016-03-11| 872.50
#2016-03-14| 852.86
#2016-03-15| 836.70
#2016-03-16| 829.35
#2016-03-17| 889.81
#2016-03-18| 889.35
#2016-03-21| 893.67
#2016-03-22| 888.67
#2016-03-23| 877.85
#2016-03-24| 874.44
#2016-03-25| 874.58
#2016-03-28| 873.26
#2016-03-29| 877.36
#2016-03-30| 915.27
#2016-03-31| 921.55
#2016-04-01| 912.47
#2016-04-04| 927.42
#2016-04-05| 906.57
#2016-04-06| 889.65
#2016-04-07| 891.09
#2016-04-08| 909.78
#2016-04-11| 917.93
#2016-04-12| 932.83
#2016-04-13| 944.00
#2016-04-14| 949.89
#2016-04-15| 944.75
#2016-04-18| 959.38
#2016-04-19| 976.52
#2016-04-20| 989.57
#2016-04-21| 981.65
#2016-04-22| 972.15
#2016-04-25| 966.80
#2016-04-26| 969.19
#2016-04-27| 959.41
#2016-04-28| 980.84
#2016-04-29| 989.01
#2016-05-02| 982.80
#2016-05-03| 947.31
#2016-05-04| 926.51
#2016-05-05| 926.27
#2016-05-06| 922.23
#2016-05-09| 900.85
#2016-05-10| 901.88
#2016-05-11| 911.37
#2016-05-12| 908.90
#2016-05-13| 890.41
#2016-05-16| 870.83
#2016-05-17| 878.54
#2016-05-18| 869.82
#2016-05-19| 860.98
#2016-05-20| 876.61
#2016-05-23| 865.86
#2016-05-24| 870.14
#2016-05-25| 873.00
#2016-05-26| 881.75
#2016-05-27| 875.09
#2016-05-30| 865.10
#2016-05-31| 861.20
#2016-06-01| 871.68
#2016-06-02| 871.41
#2016-06-03| 895.65
#2016-06-06| 918.87
#2016-06-07| 927.03
#2016-06-08| 934.54
#2016-06-09| 922.84
#2016-06-10| 905.27
#2016-06-13| 899.81
#2016-06-14| 875.53
#2016-06-15| 879.49
#2016-06-16| 868.13
#2016-06-17| 885.89
#2016-06-20| 903.66
#2016-06-21| 910.22
#2016-06-22| 914.03
#2016-06-23| 929.07
#2016-06-24| 897.13
#2016-06-27| 845.45
#2016-06-28| 872.62
#2016-06-29| 904.54
#2016-06-30| 922.67
#2016-07-01| 937.35
#2016-07-04| 952.27
#2016-07-05| 931.86
#2016-07-06| 918.56
#2016-07-07| 926.19
#2016-07-08| 936.57
#2016-07-11| 961.87
#2016-07-12| 969.20
#2016-07-13| 968.19
#2016-07-14| 987.71
#2016-07-15| 981.22
#2016-07-18| 982.94
#2016-07-19| 977.24
#2016-07-20| 981.40
#2016-07-21| 990.60
#2016-07-22| 983.09
#2016-07-25| 985.91
#2016-07-26| 992.51
#2016-07-27|1011.99
#2016-07-28|1010.39
#2016-07-29|1034.28
#2016-08-01|1037.79
#2016-08-02|1030.87
#2016-08-03|1030.92
#2016-08-04|1047.73
#2016-08-05|1044.61
#2016-08-08|1056.50
#2016-08-09|1066.93
#2016-08-10|1085.44
#2016-08-11|1093.82
#2016-08-12|1085.43
#2016-08-15|1096.89
#2016-08-16|1085.24
#2016-08-17|1066.75
#2016-08-18|1079.96
#2016-08-19|1067.56
#2016-08-22|1056.66
#2016-08-23|1063.72
#2016-08-24|1015.05
#2016-08-25|1008.74
#2016-08-26|1019.23
#2016-08-29| 996.73
#2016-08-30| 995.45
#2016-08-31| 972.46
#2016-09-01| 969.86
#2016-09-02| 988.85
#2016-09-05| 998.81
#2016-09-06|1025.65
#2016-09-07|1029.99
#2016-09-08|1033.16
#2016-09-09|1008.96
#2016-09-12| 999.56
#2016-09-13| 999.38
#2016-09-14|1006.09
#2016-09-15|1006.70
#2016-09-16| 999.05
#2016-09-19|1016.96
#2016-09-20|1024.25
#2016-09-21|1027.56
#2016-09-22|1044.07
#2016-09-23|1040.28
#2016-09-26|1035.52
#2016-09-27|1046.62
#2016-09-28|1043.07
#2016-09-29|1037.96
#2016-09-30|1034.86
#2016-10-03|1052.10
#2016-10-04|1056.52
#2016-10-05|1057.29
#2016-10-06|1049.83
#2016-10-07|1054.14
#2016-10-10|1057.31
#2016-10-11|1015.93
#2016-10-12|1020.82
#2016-10-13|1018.61
#2016-10-14|1027.31
#2016-10-17|1019.27
#2016-10-18|1031.78
#2016-10-19|1036.71
#2016-10-20|1037.43
#2016-10-21|1030.16
#2016-10-24|1032.95
#2016-10-25|1037.13
#2016-10-26|1032.63
#2016-10-27|1032.20
#2016-10-28|1033.55
#2016-10-31|1058.55
#2016-11-01|1054.66
#2016-11-02|1058.93
#2016-11-03|1001.66
#2016-11-04| 973.03
#2016-11-07| 987.77
#2016-11-08| 992.72
#2016-11-09| 982.51
#2016-11-10| 963.75
#2016-11-11| 935.83
#2016-11-14| 937.43
#2016-11-15| 954.98
#2016-11-16| 962.83
#2016-11-17| 969.15
#2016-11-18| 961.75
#2016-11-21| 967.21
#2016-11-22| 982.31
#2016-11-23| 974.59
#2016-11-24| 972.25
#2016-11-25| 969.50
#2016-11-28| 997.56
#2016-11-29| 983.73
#2016-11-30| 985.94
#2016-12-01| 980.75
#2016-12-02| 982.78
#2016-12-05| 995.25
#2016-12-06|1004.56
#2016-12-07|1017.60
#2016-12-08|1013.06
#2016-12-09|1011.57
#2016-12-12|1019.30
#2016-12-13|1022.54
#2016-12-14|1018.31
#2016-12-15| 989.38
#2016-12-16| 985.51
#2016-12-19| 990.58
#2016-12-20| 997.55
#2016-12-21|1008.89
#2016-12-22|1001.71
#2016-12-23|1003.15
#2016-12-26|1001.04
#2016-12-27|1007.13
#2016-12-28|1020.24
#2016-12-29|1040.83
#2016-12-30|1048.47
#2017-01-02|1049.07
#2017-01-03|1038.41
#2017-01-04|1052.60
#2017-01-05|1061.66
#2017-01-06|1059.35
#2017-01-09|1053.06
#2017-01-10|1052.70
#2017-01-11|1036.46
#2017-01-12|1070.02
#2017-01-13|1070.95
#2017-01-16|1063.30
#2017-01-17|1074.17
#2017-01-18|1075.97
#2017-01-19|1059.74
#2017-01-20|1061.13
#2017-01-23|1071.50
#2017-01-24|1087.10
#2017-01-25|1089.49
#2017-01-26|1090.18
#2017-01-27|1080.16
#2017-01-30|1070.69
#2017-01-31|1075.81
#2017-02-01|1080.44
#2017-02-02|1092.47
#2017-02-03|1101.49
#2017-02-06|1087.58
#2017-02-07|1093.03
#2017-02-08|1100.83
#2017-02-09|1099.07
#2017-02-10|1107.67
#2017-02-13|1118.94
#2017-02-14|1126.51
#2017-02-15|1145.01
#2017-02-16|1162.80
#2017-02-17|1153.44
#2017-02-20|1150.24
#2017-02-21|1145.87
#2017-02-22|1139.88
#2017-02-23|1157.98
#2017-02-24|1142.78
#2017-02-27|1142.59
#2017-02-28|1131.45
#2017-03-01|1128.72
#2017-03-02|1134.09
#2017-03-03|1137.50
#2017-03-06|1142.55
#2017-03-07|1138.39
#2017-03-08|1128.07
#2017-03-09|1111.77
#2017-03-10|1120.11
#2017-03-13|1128.77
#2017-03-14|1124.14
#2017-03-15|1134.33
#2017-03-16|1174.35
#2017-03-17|1173.03
#2017-03-20|1181.25
#2017-03-21|1182.53
#2017-03-22|1184.34
#2017-03-23|1186.45
#2017-03-24|1190.83
#2017-03-27|1157.81
#2017-03-28|1150.17
#2017-03-29|1144.76
#2017-03-30|1153.73
#2017-03-31|1103.47
#2017-04-03|1094.83
#2017-04-04|1094.72
#2017-04-05|1071.46
#2017-04-06|1059.39
#2017-04-07|1061.10
#2017-04-10|1049.58
#2017-04-11|1057.13
#2017-04-12|1070.47
#2017-04-13|1087.65
#2017-04-14|1087.53
#2017-04-17|1095.30
#2017-04-18|1092.10
#2017-04-19|1083.42
#2017-04-20|1088.18
#2017-04-21|1081.77
#2017-04-24|1091.92
#2017-04-25|1089.54
#2017-04-26|1077.13
#2017-04-27|1073.41
#2017-04-28|1078.57
#2017-05-01|1079.86
#2017-05-02|1091.13
#2017-05-03|1083.00
#2017-05-04|1067.91
#2017-05-05|1065.83
#2017-05-08|1063.33
#2017-05-09|1063.63
#2017-05-10|1072.55
#2017-05-11|1074.45
#2017-05-12|1077.60
#2017-05-15|1089.46
#2017-05-16|1093.28
#2017-05-17|1080.89
#2017-05-18|1064.14
#2017-05-19|1075.60
#2017-05-22|1073.83
#2017-05-23|1084.87
#2017-05-24|1089.44
#2017-05-25|1095.63
#2017-05-26|1097.34
#2017-05-29|1083.66
#2017-05-30|1079.90
#2017-05-31|1073.04
#2017-06-01|1082.27
#2017-06-02|1096.67
#2017-06-05|1104.47
#2017-06-06|1098.01
#2017-06-07|1092.58
#2017-06-08|1080.23
#2017-06-09|1093.06
#2017-06-12|1097.64
#2017-06-13|1101.97
#2017-06-14|1115.61
#2017-06-15|1091.84
#2017-06-16|1094.07
#2017-06-19|1080.86
#2017-06-20|1064.84
#2017-06-21|1066.14
#2017-06-22|1062.67
#2017-06-23|1068.75
#2017-06-26|1079.74
#2017-06-27|1072.01
#2017-06-28|1066.19
#2017-06-29|1066.92
#2017-06-30|1061.98
#2017-07-03|1054.07
#2017-07-04|1054.46
#2017-07-05|1041.95
#2017-07-06|1044.86
#2017-07-07|1037.97
#2017-07-10|1037.16
#2017-07-11|1028.81
#2017-07-12|1051.52
#2017-07-13|1054.53
#2017-07-14|1073.41
#2017-07-17|1085.72
#2017-07-18|1081.17
#2017-07-19|1081.32
#2017-07-20|1076.49
#2017-07-21|1081.90
#2017-07-24|1078.19
#2017-07-25|1066.81
#2017-07-26|1071.50
#2017-07-27|1075.56
#2017-07-28|1074.16
#2017-07-31|1059.22
#2017-08-01|1055.37
#2017-08-02|1058.18
#2017-08-03|1055.15
#2017-08-04|1048.66
#2017-08-07|1062.34
#2017-08-08|1064.19
#2017-08-09|1046.56
#2017-08-10|1049.73
#2017-08-11|1038.92
#2017-08-14|1046.63
#2017-08-15|1042.05
#2017-08-16|1050.02
#2017-08-17|1053.10
#2017-08-18|1055.27
#2017-08-21|1059.48
#2017-08-22|1058.62
#2017-08-23|1056.14
#2017-08-24|1060.77
#2017-08-25|1069.65
#2017-08-28|1077.20
#2017-08-29|1080.56
#2017-08-30|1079.19
#2017-08-31|1087.89
#2017-09-01|1096.59
#2017-09-04|1092.93
#2017-09-05|1099.53
#2017-09-06|1097.43
#2017-09-07|1098.06
#2017-09-08|1093.90
#2017-09-11|1092.52
#2017-09-12|1083.82
#2017-09-13|1072.02
#2017-09-14|1075.98
#2017-09-15|1084.67
#2017-09-18|1072.15
#2017-09-19|1065.40
#2017-09-20|1068.79
#2017-09-21|1076.09
#2017-09-22|1076.79
#2017-09-25|1069.56
#2017-09-26|1057.97
#2017-09-27|1042.68
#2017-09-28|1041.97
#2017-09-29|1054.89
#2017-10-02|1047.39
#2017-10-03|1049.61
#2017-10-04|1059.92
#2017-10-05|1058.53
#2017-10-06|1052.95
#2017-10-09|1048.89
#2017-10-10|1064.08
#2017-10-11|1071.64
#2017-10-12|1084.18
#2017-10-13|1098.49
#2017-10-16|1097.29
#2017-10-17|1083.39
#2017-10-18|1077.16
#2017-10-19|1077.02
#2017-10-20|1063.54
#2017-10-23|1063.67
#2017-10-24|1056.61
#2017-10-25|1045.40
#2017-10-26|1034.74
#2017-10-27|1036.10
#2017-10-30|1052.21
#2017-10-31|1049.27
#2017-11-01|1055.34
#2017-11-02|1057.96
#2017-11-03|1045.09
#2017-11-06|1035.57
#2017-11-07|1032.21
#2017-11-08|1038.60
#2017-11-09|1034.28
#2017-11-10|1028.90
#2017-11-13|1013.21
#2017-11-14|1013.09
#2017-11-15|1008.14
#2017-11-16|1014.13
#2017-11-17|1019.32
#2017-11-20|1010.03
#2017-11-21|1017.57
#2017-11-22|1028.00
#2017-11-23|1027.83
#2017-11-24|1034.65
#2017-11-27|1043.87
#2017-11-28|1062.05
#2017-11-29|1068.67
#2017-11-30|1072.49
#2017-12-01|1061.40
#2017-12-04|1072.34
#2017-12-05|1074.66
#2017-12-06|1051.92
#2017-12-07|1031.50
#2017-12-08|1029.61
#2017-12-11|1033.00
#2017-12-12|1023.85
#2017-12-13|1036.00
#2017-12-14|1042.62
#2017-12-15|1068.52
#2017-12-18|1136.54
#2017-12-19|1141.73
#2017-12-20|1145.75
#2017-12-21|1137.76
#2017-12-22|1152.82
#2017-12-25|1154.63
#2017-12-26|1158.29
#2017-12-27|1187.27
#2017-12-28|1189.38
#2017-12-29|1191.56
#2018-01-01|1191.56
#2018-01-02|1183.71
#2018-01-03|1192.17
#2018-01-04|1196.13
#2018-01-05|1195.23
#2018-01-08|1197.71
#2018-01-09|1204.53
#2018-01-10|1189.73
#2018-01-11|1187.45
#2018-01-12|1194.21
#2018-01-15|1201.59
#2018-01-16|1214.33
#2018-01-17|1212.12
#2018-01-18|1224.46
#2018-01-19|1217.03
#2018-01-22|1234.78
#2018-01-23|1240.55
#2018-01-24|1264.18
#2018-01-25|1276.71
#2018-01-26|1272.12
#2018-01-29|1251.34
#2018-01-30|1239.28
#2018-01-31|1249.59
#2018-02-01|1242.43
#2018-02-02|1222.92
#2018-02-05|1199.94
#2018-02-06|1186.57
#2018-02-07|1204.84
#2018-02-08|1205.96
#2018-02-09|1197.55
#2018-02-12|1212.17
#2018-02-13|1219.86
#2018-02-14|1247.37
#2018-02-15|1281.03
#2018-02-16|1292.16
#2018-02-19|1282.05
#2018-02-20|1263.79
#2018-02-21|1276.93
#2018-02-22|1279.54
#2018-02-23|1291.90
#2018-02-26|1290.02
#2018-02-27|1277.16
#2018-02-28|1268.74
#2018-03-01|1256.23
#2018-03-02|1243.44
#2018-03-05|1253.88
#2018-03-06|1269.36
#2018-03-07|1268.07
#2018-03-08|1258.27
#2018-03-09|1268.85
#2018-03-12|1275.59
#2018-03-13|1277.16
#2018-03-14|1262.16
#2018-03-15|1246.77
#2018-03-16|1241.51
#2018-03-19|1226.21
#2018-03-20|1241.86
#2018-03-21|1247.46
#2018-03-22|1250.72
#2018-03-23|1256.77
#2018-03-26|1262.89
#2018-03-27|1275.17
#2018-03-28|1259.48
#2018-03-29|1262.75
#2018-03-30|1262.28
#2018-04-02|1268.73
#2018-04-03|1270.28
#2018-04-04|1253.48
#2018-04-05|1252.81
#2018-04-06|1254.37
#2018-04-09|1249.37
#2018-04-10|1254.55
#2018-04-11|1262.64
#2018-04-12|1256.50
#2018-04-13|1253.19
#2018-04-16|1247.92
#2018-04-17|1258.96
#2018-04-18|1265.71
#2018-04-19|1266.16
#2018-04-20|1254.24
#2018-04-23|1237.96
#2018-04-24|1232.76
#2018-04-25|1219.05
#2018-04-26|1230.23
#2018-04-27|1236.73
#2018-04-30|1238.99
#2018-05-01|1226.59
#2018-05-02|1230.71
#2018-05-03|1220.37
#2018-05-04|1232.80
#2018-05-07|1226.60
#2018-05-08|1221.50
#2018-05-09|1215.82
#2018-05-10|1218.43
#2018-05-11|1236.67
#2018-05-14|1229.86
#2018-05-15|1196.40
#2018-05-16|1204.41
#2018-05-17|1195.63
#2018-05-18|1183.17
#2018-05-21|1177.95
#2018-05-22|1189.78
#2018-05-23|1184.65
#2018-05-24|1186.17
#2018-05-25|1187.94
#2018-05-28|1186.84
#2018-05-29|1174.39
#2018-05-30|1172.20
#2018-05-31|1167.09
#2018-06-01|1170.71
#2018-06-04|1548.24
#2018-06-05|1518.90
#2018-06-06|1520.99
#2018-06-07|1500.17
#2018-06-08|1480.23
#2018-06-11|1476.24
#2018-06-12|1468.90
#2018-06-13|1461.86
#2018-06-14|1460.33
#2018-06-15|1442.63
#2018-06-18|1428.64
#2018-06-19|1417.19
#2018-06-20|1431.74
#2018-06-21|1428.22
#2018-06-22|1441.77
#2018-06-25|1426.23
#2018-06-26|1418.62
#2018-06-27|1402.41
#2018-06-28|1388.79
#2018-06-29|1415.24
#2018-07-02|1430.55
#2018-07-03|1445.79
#2018-07-04|1447.71
#2018-07-05|1460.20
#2018-07-06|1472.37
#2018-07-09|1483.61
#2018-07-10|1484.28
#2018-07-11|1471.28
#2018-07-12|1489.36
#2018-07-13|1491.77
#2018-07-16|1489.53
#2018-07-17|1490.13
#2018-07-18|1462.44
#2018-07-19|1439.45
#2018-07-20|1454.17
#2018-07-23|1443.24
#2018-07-24|1451.88
#2018-07-25|1442.69
#2018-07-26|1441.09
#2018-07-27|1446.93
#2018-07-30|1452.10
#2018-07-31|1464.28
#2018-08-01|1455.28
#2018-08-02|1430.11
#2018-08-03|1440.44
#2018-08-06|1421.12
#2018-08-07|1434.68
#2018-08-08|1434.96
#2018-08-09|1419.54
#2018-08-10|1378.10
#2018-08-13|1339.34
#2018-08-14|1345.83
#2018-08-15|1306.21
#2018-08-16|1309.77
#2018-08-17|1291.12
#2018-08-20|1299.83
#2018-08-21|1321.27
#2018-08-22|1311.19
#2018-08-23|1313.78
#2018-08-24|1318.28
#2018-08-27|1334.63
#2018-08-28|1341.26
#2018-08-29|1318.74
#2018-08-30|1298.15
#2018-08-31|1297.00
#2018-09-03|1283.34
#2018-09-04|1252.30
#2018-09-05|1237.47
#2018-09-06|1242.01
#2018-09-07|1258.76
#2018-09-10|1243.03
#2018-09-11|1253.14
#2018-09-12|1265.77
#2018-09-13|1287.67
#2018-09-14|1274.95
#2018-09-17|1261.49
#2018-09-18|1271.84
#2018-09-19|1276.13
#2018-09-20|1289.12
#2018-09-21|1301.36
#2018-09-24|1310.71
#2018-09-25|1301.78
#2018-09-26|1321.17
#2018-09-27|1323.95
#2018-09-28|1315.24
#2018-10-01|1310.76
#2018-10-02|1299.05
#2018-10-03|1291.77
#2018-10-04|1259.55
#2018-10-05|1250.59
#2018-10-08|1240.17
#2018-10-09|1243.70
#2018-10-10|1247.52
#2018-10-11|1247.58
#2018-10-12|1261.46
#2018-10-15|1269.00
#2018-10-16|1294.18
#2018-10-17|1292.33
#2018-10-18|1274.07
#2018-10-19|1267.49
#2018-10-22|1266.46
#2018-10-23|1255.54
#2018-10-24|1251.03
#2018-10-25|1238.59
#2018-10-26|1228.39
#2018-10-29|1236.03
#2018-10-30|1232.48
#2018-10-31|1233.49
#2018-11-01|1262.29
#2018-11-02|1276.34
#2018-11-05|1299.93
#2018-11-06|1294.81
#2018-11-07|1323.30
#2018-11-08|1317.23
#2018-11-09|1293.61
#2018-11-12|1271.78
#2018-11-13|1254.20
#2018-11-14|1259.07
#2018-11-15|1269.79
#2018-11-16|1293.80
#2018-11-19|1302.99
#2018-11-20|1292.21
#2018-11-21|1296.70
#2018-11-22|1302.52
#2018-11-23|1284.78
#2018-11-26|1278.45
#2018-11-27|1271.94
#2018-11-28|1273.02
#2018-11-29|1303.77
#2018-11-30|1280.50
#2018-12-03|1300.46
#2018-12-04|1300.75
#2018-12-05|1283.72
#2018-12-06|1256.83
#2018-12-07|1264.63
#2018-12-10|1235.93
#2018-12-11|1239.23
#2018-12-12|1260.39
#2018-12-13|1260.77
#2018-12-14|1236.17
#2018-12-17|1240.47
#2018-12-18|1237.81
#2018-12-19|1250.84
#2018-12-20|1234.52
#2018-12-21|1214.29
#2018-12-24|1197.10
#2018-12-25|1195.88
#2018-12-26|1199.26
#2018-12-27|1211.04
#2018-12-28|1229.70
#2018-12-31|1235.66
#2019-01-01|1235.66
#2019-01-02|1226.98
#2019-01-03|1242.48
#2019-01-04|1273.92
#2019-01-07|1287.94
#2019-01-08|1280.57
#2019-01-09|1290.78
#2019-01-10|1305.67
#2019-01-11|1305.01
#2019-01-14|1299.07
#2019-01-15|1302.88
#2019-01-16|1303.47
#2019-01-17|1303.55
#2019-01-18|1304.91
#2019-01-21|1295.51
#2019-01-22|1298.48
#2019-01-23|1303.47
#2019-01-24|1316.60
#2019-01-25|1327.09
#2019-01-28|1332.07
#2019-01-29|1345.53
#2019-01-30|1346.30
#2019-01-31|1376.21
#2019-02-01|1374.32
#2019-02-04|1371.37
#2019-02-05|1383.67
#2019-02-06|1388.45
#2019-02-07|1368.15
#2019-02-08|1367.50
#2019-02-11|1350.37
#2019-02-12|1344.18
#2019-02-13|1326.99
#2019-02-14|1304.33
#2019-02-15|1309.76
#2019-02-18|1327.19
#2019-02-19|1328.47
#2019-02-20|1351.76
#2019-02-21|1342.82
#2019-02-22|1343.13
#2019-02-25|1353.91
#2019-02-26|1351.75
#2019-02-27|1355.39
#2019-02-28|1354.16
#2019-03-01|1343.45
#2019-03-04|1335.23
#2019-03-05|1333.77
#2019-03-06|1334.40
#2019-03-07|1310.88
#2019-03-08|1314.14
#2019-03-11|1319.16
#2019-03-12|1319.34
#2019-03-13|1322.49
#2019-03-14|1320.36
#2019-03-15|1331.14
#2019-03-18|1331.62
#2019-03-19|1321.43
#2019-03-20|1318.81
#2019-03-21|1330.85
#2019-03-22|1310.70
#2019-03-25|1304.08
#2019-03-26|1304.26
#2019-03-27|1288.10
#2019-03-28|1280.99
#2019-03-29|1296.44
#2019-04-01|1329.18
#2019-04-02|1320.29
#2019-04-03|1337.89
#2019-04-04|1340.95
#2019-04-05|1344.66
#2019-04-08|1337.00
#2019-04-09|1344.27
#2019-04-10|1358.30
#2019-04-11|1353.96
#2019-04-12|1358.90
#2019-04-15|1353.20
#2019-04-16|1360.59
#2019-04-17|1377.51
#2019-04-18|1374.41
#2019-04-19|1374.35
#2019-04-22|1363.93
#2019-04-23|1351.88
#2019-04-24|1343.49
#2019-04-25|1342.22
#2019-04-26|1354.15
#2019-04-29|1347.72
#2019-04-30|1344.55
#2019-05-01|1342.11
#2019-05-02|1329.93
#2019-05-03|1352.50
#2019-05-06|1339.27
#2019-05-07|1338.68
#2019-05-08|1344.38
#2019-05-09|1322.24
#2019-05-10|1346.43
#2019-05-13|1331.71
#2019-05-14|1335.66
#2019-05-15|1330.15
#2019-05-16|1328.55
#2019-05-17|1300.02
#2019-05-20|1294.10
#2019-05-21|1289.72
#2019-05-22|1288.90
#2019-05-23|1269.84
#2019-05-24|1271.35
#2019-05-27|1271.41
#2019-05-28|1243.79
#2019-05-29|1240.42
#2019-05-30|1253.97
#2019-05-31|1269.81
#2019-06-03|1275.93
#2019-06-04|1250.46
#2019-06-05|1243.54
#2019-06-06|1233.19
#2019-06-07|1247.32
#2019-06-10|1268.55
#2019-06-11|1265.44
#2019-06-12|1258.49
#2019-06-13|1255.85
#2019-06-14|1258.85
#2019-06-17|1254.69
#2019-06-18|1279.05
#2019-06-19|1283.41
#2019-06-20|1302.08
#2019-06-21|1303.11
#2019-06-24|1285.88
#2019-06-25|1293.72
#2019-06-26|1290.84
#2019-06-27|1305.24
#2019-06-28|1301.83
#2019-07-01|1299.50
#2019-07-02|1296.41
#2019-07-03|1305.74
#2019-07-04|1313.28
#2019-07-05|1299.53
#2019-07-08|1305.64
#2019-07-09|1300.42
#2019-07-10|1314.19
#2019-07-11|1318.70
#2019-07-12|1312.95
#2019-07-15|1320.89
#2019-07-16|1324.02
#2019-07-17|1313.73
#2019-07-18|1329.66
#2019-07-19|1331.58
#2019-07-22|1329.28
#2019-07-23|1320.02
#2019-07-24|1318.25
#2019-07-25|1306.98
#2019-07-26|1282.36
#2019-07-29|1283.88
#2019-07-30|1282.86
#2019-07-31|1276.77
#2019-08-01|1242.71
#2019-08-02|1228.67
#2019-08-05|1210.09
#2019-08-06|1220.43
#2019-08-07|1214.98
#2019-08-08|1216.91
#2019-08-09|1205.59
#2019-08-12|1189.44
#2019-08-13|1187.44
#2019-08-14|1174.96
#2019-08-15|1178.19
#2019-08-16|1179.83
#2019-08-19|1167.23
#2019-08-20|1175.79
#2019-08-21|1191.52
#2019-08-22|1186.73
#2019-08-23|1194.37
#2019-08-26|1190.84
#2019-08-27|1188.27
#2019-08-28|1196.08
#2019-08-29|1210.14
#2019-08-30|1231.75
#2019-09-02|1223.89
#2019-09-03|1225.86
#2019-09-04|1246.80
#2019-09-05|1249.09
#2019-09-06|1256.71
#2019-09-09|1255.54
#2019-09-10|1255.56
#2019-09-11|1257.09
#2019-09-12|1282.59
#2019-09-13|1288.61
#2019-09-16|1286.25
#2019-09-17|1265.24
#2019-09-18|1270.77
#2019-09-19|1268.71
#2019-09-20|1253.01
#2019-09-23|1236.77
#2019-09-24|1225.44
#2019-09-25|1217.76
#2019-09-26|1218.92
#2019-09-27|1215.88
#2019-09-30|1215.72
#2019-10-01|1200.75
#2019-10-02|1202.65
#2019-10-03|1204.95
#2019-10-04|1215.40
#2019-10-07|1223.32
#2019-10-08|1213.41
#2019-10-09|1211.53
#2019-10-10|1224.68
#2019-10-11|1254.64
#2019-10-14|1249.72
#2019-10-15|1250.28
#2019-10-16|1256.42
#2019-10-17|1271.86
#2019-10-18|1263.32
#2019-10-21|1270.62
#2019-10-22|1287.50
#2019-10-23|1283.28
#2019-10-24|1284.32
#2019-10-25|1282.58
#2019-10-28|1284.35
#2019-10-29|1284.64
#2019-10-30|1254.98
#2019-10-31|1259.65
#2019-11-01|1258.41
#2019-11-04|1284.45
#2019-11-05|1282.77
#2019-11-06|1278.96
#2019-11-07|1287.74
#2019-11-08|1274.29
#2019-11-11|1263.51
#2019-11-12|1253.00
#2019-11-13|1253.07
#2019-11-14|1265.62
#2019-11-15|1280.31
#2019-11-18|1274.12
#2019-11-19|1283.55
#2019-11-20|1289.37
#2019-11-21|1288.68
#2019-11-22|1282.60
#2019-11-25|1270.81
#2019-11-26|1252.79
#2019-11-27|1264.47
#2019-11-28|1263.13
#2019-11-29|1271.06
#2019-12-02|1259.45
#2019-12-03|1252.62
#2019-12-04|1266.22
#2019-12-05|1254.06
#2019-12-06|1268.58
#2019-12-09|1264.65
#2019-12-10|1241.96
#2019-12-11|1250.53
#2019-12-12|1263.90
#2019-12-13|1268.72
#2019-12-16|1280.39
#2019-12-17|1295.98
#2019-12-18|1307.71
#2019-12-19|1308.43
#2019-12-20|1306.47
#2019-12-23|1299.29
#2019-12-24|1305.59
#2019-12-25|1306.23
#2019-12-26|1305.36
#2019-12-27|1322.80
#2019-12-30|1324.15
#2019-12-31|1325.72
#2020-01-01|1325.72
#2020-01-02|1322.15
#2020-01-03|1308.25
#2020-01-06|1281.17
#2020-01-07|1280.43
#2020-01-08|1284.17
#2020-01-09|1289.91
#2020-01-10|1292.77
#2020-01-13|1274.79
#2020-01-14|1283.67
#2020-01-15|1285.22
#2020-01-16|1286.30
#2020-01-17|1283.08
#2020-01-20|1270.47
#2020-01-21|1260.81
#2020-01-22|1272.01
#2020-01-23|1262.85
#2020-01-24|1266.69
#2020-01-27|1235.49
#2020-01-28|1228.68
#2020-01-29|1236.81
#2020-01-30|1228.23
#2020-01-31|1210.41
#2020-02-03|1205.98
#2020-02-04|1216.02
#2020-02-05|1217.97
#2020-02-06|1210.45
#2020-02-07|1199.18
#2020-02-10|1190.69
#2020-02-11|1194.71
#2020-02-12|1190.51
#2020-02-13|1186.43
#2020-02-14|1193.74
#2020-02-17|1182.24
#2020-02-18|1173.61
#2020-02-19|1175.78
#2020-02-20|1158.44
#2020-02-21|1167.50
#2020-02-24|1133.82
#2020-02-25|1112.15
#2020-02-26|1126.48
#2020-02-27|1084.47
#2020-02-28|1034.04
#2020-03-02|1032.40
#2020-03-03|1071.44
#2020-03-04|1081.15
#2020-03-05|1064.75
#2020-03-06|1051.36
#2020-03-09| 986.04
#2020-03-10| 984.95
#2020-03-11| 975.92
#2020-03-12| 894.81
#2020-03-13| 892.71
#2020-03-16| 779.27
#2020-03-17| 774.64
#2020-03-18| 698.82
#2020-03-19| 667.09
#2020-03-20| 691.82
#2020-03-23| 641.82
#2020-03-24| 654.41
#2020-03-25| 698.14
#2020-03-26| 727.28
#2020-03-27| 686.49
#2020-03-30| 660.24
#2020-03-31| 676.62
#2020-04-01| 661.08
#2020-04-02| 662.64
#2020-04-03| 641.82
#2020-04-06| 651.86
#2020-04-07| 694.70
#2020-04-08| 699.54
#2020-04-09| 742.39
#2020-04-10| 742.39
#2020-04-13| 736.54
#2020-04-14| 763.25
#2020-04-15| 723.32
#2020-04-16| 718.17
#2020-04-17| 718.48
#2020-04-20| 720.28
#2020-04-21| 692.87
#2020-04-22| 693.97
#2020-04-23| 704.70
#2020-04-24| 706.51
#2020-04-27| 717.58
#2020-04-28| 723.21
#2020-04-29| 744.85
#2020-04-30| 741.16
#2020-05-01| 726.69
#2020-05-04| 715.45
#2020-05-05| 729.07
#2020-05-06| 710.68
#2020-05-07| 715.21
#2020-05-08| 732.16
#2020-05-11| 722.82
#2020-05-12| 730.17
#2020-05-13| 713.94
#2020-05-14| 698.25
#2020-05-15| 700.04
#2020-05-18| 707.70
#2020-05-19| 722.05
#2020-05-20| 724.88
#2020-05-21| 727.64
#2020-05-22| 718.84
#2020-05-25| 718.09
#2020-05-26| 733.78
#2020-05-27| 738.37
#2020-05-28| 744.23
#2020-05-29| 729.42
#2020-06-01| 749.32
#2020-06-02| 784.77
#2020-06-03| 809.99
#2020-06-04| 815.42
#2020-06-05| 840.00
#2020-06-08| 853.59
#2020-06-09| 859.54
#2020-06-10| 848.61
#2020-06-11| 824.34
#2020-06-12| 820.70
#2020-06-15| 801.96
#2020-06-16| 804.07
#2020-06-17| 815.77
#2020-06-18| 804.16
#2020-06-19| 819.07
#2020-06-22| 813.69
#2020-06-23| 820.50
#2020-06-24| 813.35
#2020-06-25| 803.11
#2020-06-26| 798.22
#2020-06-29| 809.00
#2020-06-30| 805.22
#2020-07-01| 817.42
#2020-07-02| 832.55
#2020-07-03| 834.41
#2020-07-06| 847.10
#2020-07-07| 839.33
#2020-07-08| 848.51
#2020-07-09| 847.31
#2020-07-10| 854.51
#2020-07-13| 864.78
#2020-07-14| 851.71
#2020-07-15| 864.83
#2020-07-16| 863.81
#2020-07-17| 869.20
#2020-07-20| 874.53
#2020-07-21| 879.60
#2020-07-22| 873.80
#2020-07-23| 870.17
#2020-07-24| 866.46
#2020-07-27| 885.59
#2020-07-28| 881.92
#2020-07-29| 885.48
#2020-07-30| 856.54
#2020-07-31| 846.11
#2020-08-03| 827.08
#2020-08-04| 830.75
#2020-08-05| 849.17
#2020-08-06| 832.77
#2020-08-07| 828.82
#2020-08-10| 827.45
#2020-08-11| 830.77
#2020-08-12| 834.38
#2020-08-13| 839.30
#2020-08-14| 836.00
#2020-08-17| 831.04
#2020-08-18| 834.84
#2020-08-19| 841.00
#2020-08-20| 827.47
#2020-08-21| 838.23
#2020-08-24| 860.62
#2020-08-25| 861.13
#2020-08-26| 854.47
#2020-08-27| 846.55
#2020-08-28| 865.39
#2020-08-31| 846.78
#2020-09-01| 857.72
#2020-09-02| 837.04
#2020-09-03| 842.18
#2020-09-04| 836.25
#2020-09-07| 841.71
#2020-09-08| 835.90
#2020-09-09| 864.09
#2020-09-10| 867.90
#2020-09-11| 863.29
#2020-09-14| 861.97
#2020-09-15| 871.97
#2020-09-16| 878.92
#2020-09-17| 873.39
#2020-09-18| 866.23
#2020-09-21| 818.21
#2020-09-22| 827.66
#2020-09-23| 814.92
#2020-09-24| 814.25
#2020-09-25| 800.57
#2020-09-28| 817.68
#2020-09-29| 833.36
#2020-09-30| 850.77
#2020-10-01| 861.92
#2020-10-02| 877.41
#2020-10-05| 878.44
#2020-10-06| 870.25
#2020-10-07| 867.76
#2020-10-08| 878.19
#2020-10-09| 883.58
#2020-10-12| 883.05
#2020-10-13| 871.78
#2020-10-14| 876.18
#2020-10-15| 863.65
#2020-10-16| 870.48
#2020-10-19| 877.57
#2020-10-20| 877.89
#2020-10-21| 889.00
#2020-10-22| 904.73
#2020-10-23| 926.57
#2020-10-26| 921.85
#2020-10-27| 913.25
#2020-10-28| 874.32
#2020-10-29| 858.79
#2020-10-30| 851.41
#2020-11-02| 853.14
#2020-11-03| 881.54
#2020-11-04| 894.79
#2020-11-05| 923.41
#2020-11-06| 937.17
#2020-11-09| 978.99
#2020-11-10| 981.16
#2020-11-11| 991.93
#2020-11-12| 979.63
#2020-11-13| 974.90
#2020-11-16| 992.59
#2020-11-17| 999.58
#2020-11-18|1011.13
#2020-11-19| 997.26
#2020-11-20| 994.49
#2020-11-23| 982.89
#2020-11-24| 991.18
#2020-11-25|1013.04
#2020-11-26|1023.05
#2020-11-27|1010.12
#2020-11-30| 979.53
#2020-12-01|1000.72
#2020-12-02|1004.76
#2020-12-03|1011.20
#2020-12-04|1029.29
#2020-12-07|1023.06
#2020-12-08|1031.95
#2020-12-09|1044.51
#2020-12-10|1039.14
#2020-12-11|1040.70
#2020-12-14|1052.25
#2020-12-15|1063.95
#2020-12-16|1066.75
#2020-12-17|1078.87
#2020-12-18|1091.41
#2020-12-21|1053.56
#2020-12-22|1064.58
#2020-12-23|1073.22
#2020-12-24|1075.17
#2020-12-25|1074.69
#2020-12-28|1072.97
#2020-12-29|1073.63
#2020-12-30|1077.37
#2020-12-31|1070.97
#2021-01-01|1070.97
#2021-01-04|1069.88
#2021-01-05|1033.81
#2021-01-06|1031.96
#2021-01-07|1023.20
#2021-01-08|1048.72
#2021-01-11|1028.87
#2021-01-12|1038.37
#2021-01-13|1058.28
#2021-01-14|1067.34
#2021-01-15|1057.67
#2021-01-18|1067.69
#2021-01-19|1104.38
#2021-01-20|1104.68
#2021-01-21|1103.03
#2021-01-22|1076.18
#2021-01-25|1081.43
#2021-01-26|1100.60
#2021-01-27|1087.97
#2021-01-28|1088.51
#2021-01-29|1094.06
#2021-02-01|1087.22
#2021-02-02|1102.09
#2021-02-03|1106.21
#2021-02-04|1122.78
#2021-02-05|1154.09
#2021-02-08|1154.73
#2021-02-09|1180.39
#2021-02-10|1188.20
#2021-02-11|1189.30
#2021-02-12|1197.64
#2021-02-15|1204.49
#2021-02-16|1185.57
#2021-02-17|1160.49
#2021-02-18|1159.66
#2021-02-19|1158.68
#2021-02-22|1168.41
#2021-02-23|1167.33
#2021-02-24|1171.65
#2021-02-25|1152.32
#2021-02-26|1127.44
#2021-03-01|1154.76
#2021-03-02|1152.92
#2021-03-03|1159.03
#2021-03-04|1157.59
#2021-03-05|1135.83
#2021-03-08|1135.91
#2021-03-09|1145.68
#2021-03-10|1171.42
#2021-03-11|1184.42
#2021-03-12|1184.98
#2021-03-15|1192.36
#2021-03-16|1196.67
#2021-03-17|1194.52
#2021-03-18|1197.18
#2021-03-19|1186.16
#2021-03-22|1181.55
#2021-03-23|1168.62
#2021-03-24|1158.76
#2021-03-25|1149.36
#2021-03-26|1169.89
#2021-03-29|1183.64
#2021-03-30|1202.09
#2021-03-31|1201.17
#2021-04-01|1212.12
#2021-04-02|1212.11
#2021-04-05|1213.67
#2021-04-06|1218.85
#2021-04-07|1215.50
#2021-04-08|1221.48
#2021-04-09|1215.88
#2021-04-12|1213.50
#2021-04-13|1213.49
#2021-04-14|1222.32
#2021-04-15|1237.52
#2021-04-16|1235.76
#2021-04-19|1247.83
#2021-04-20|1239.69
#2021-04-21|1242.57
#2021-04-22|1245.37
#2021-04-23|1249.14
#2021-04-26|1251.16
#2021-04-27|1243.75
#2021-04-28|1256.80
#2021-04-29|1255.42
#2021-04-30|1236.72
#2021-05-03|1235.88
#2021-05-04|1224.69
#2021-05-05|1235.24
#2021-05-06|1257.62
#2021-05-07|1275.76
#2021-05-10|1283.21
#2021-05-11|1275.33
#2021-05-12|1264.20
#2021-05-13|1266.47
#2021-05-14|1273.23
#2021-05-17|1273.85
#2021-05-18|1299.01
#2021-05-19|1290.74
#2021-05-20|1289.08
#2021-05-21|1291.25
#2021-05-24|1284.71
#2021-05-25|1279.06
#2021-05-26|1292.26
#2021-05-27|1310.69
#2021-05-28|1323.95
#2021-05-31|1329.12
#2021-06-01|1333.82
#2021-06-02|1348.24
#2021-06-03|1344.75
#2021-06-04|1351.11
#2021-06-07|1352.24
#2021-06-08|1350.77
#2021-06-09|1358.13
#2021-06-10|1362.92
#2021-06-11|1363.36
#2021-06-14|1364.32
#2021-06-15|1352.78
#2021-06-16|1348.32
#2021-06-17|1323.17
#2021-06-18|1301.61
#2021-06-21|1298.12
#2021-06-22|1285.71
#2021-06-23|1298.75
#2021-06-24|1300.01
#2021-06-25|1310.96
#2021-06-28|1286.60
#2021-06-29|1292.95
#2021-06-30|1301.14
#2021-07-01|1285.87
#2021-07-02|1287.99
#2021-07-05|1290.70
#2021-07-06|1286.59
#2021-07-07|1287.83
#2021-07-08|1287.00
#2021-07-09|1301.73
#2021-07-12|1302.41
#2021-07-13|1280.59
#2021-07-14|1283.87
#2021-07-15|1272.54
#2021-07-16|1279.43
#2021-07-19|1260.00
#2021-07-20|1255.89
#2021-07-21|1260.48
#2021-07-22|1265.82
#2021-07-23|1264.68
#2021-07-26|1261.20
#2021-07-27|1265.18
#2021-07-28|1265.56
#2021-07-29|1294.12
#2021-07-30|1282.70
#2021-08-02|1290.76
#2021-08-03|1298.30
#2021-08-04|1296.13
#2021-08-05|1300.59
#2021-08-06|1279.09
#2021-08-09|1273.95
#2021-08-10|1266.93
#2021-08-11|1296.10
#2021-08-12|1289.05
#2021-08-13|1291.99
#2021-08-16|1300.31
#2021-08-17|1300.30
#2021-08-18|1304.76
#2021-08-19|1288.59
#2021-08-20|1274.88
#2021-08-23|1305.30
#2021-08-24|1322.73
#2021-08-25|1323.54
#2021-08-26|1320.00
#2021-08-27|1336.95
#2021-08-30|1357.83
#2021-08-31|1376.88
#2021-09-01|1378.70
#2021-09-02|1369.02
#2021-09-03|1369.01
#2021-09-06|1364.64
#2021-09-07|1361.33
#2021-09-08|1365.33
#2021-09-09|1372.53
#2021-09-10|1365.19
#2021-09-13|1375.27
#2021-09-14|1365.84
#2021-09-15|1358.02
#2021-09-16|1349.11
#2021-09-17|1351.04
#2021-09-20|1317.85
#2021-09-21|1318.73
#2021-09-22|1352.19
#2021-09-23|1366.99
#2021-09-24|1345.57
#2021-09-27|1353.49
#2021-09-28|1337.71
#2021-09-29|1342.93
#2021-09-30|1366.89
#2021-10-01|1376.15
#2021-10-04|1360.99
#2021-10-05|1374.86
#2021-10-06|1374.42
#2021-10-07|1384.61
#2021-10-08|1377.42
#2021-10-11|1380.61
#2021-10-12|1385.75
#2021-10-13|1398.87
#2021-10-14|1393.22
#2021-10-15|1423.33
#2021-10-18|1427.80
#2021-10-19|1440.84
#2021-10-20|1445.69
#2021-10-21|1425.01
#2021-10-22|1411.52
#2021-10-25|1414.83
#2021-10-26|1416.75
#2021-10-27|1399.41
#2021-10-28|1399.35
#2021-10-29|1390.57
#2021-11-01|1375.15
#2021-11-02|1367.80
#2021-11-03|1389.43
#2021-11-04|1419.23
#2021-11-05|1422.04
#2021-11-08|1446.72
#2021-11-09|1434.02
#2021-11-10|1406.35
#2021-11-11|1426.46
#2021-11-12|1412.13
#2021-11-15|1413.12
#2021-11-16|1390.23
#2021-11-17|1392.44
#2021-11-18|1377.18
#2021-11-19|1361.34
#2021-11-22|1362.44
#2021-11-23|1353.26
#2021-11-24|1342.33
#2021-11-25|1362.99
#2021-11-26|1290.39
#2021-11-29|1325.62
#2021-11-30|1350.62
#2021-12-01|1374.87
#2021-12-02|1377.68
#2021-12-03|1364.41
#2021-12-06|1377.04
#2021-12-07|1386.91
#2021-12-08|1398.02
#2021-12-09|1380.32
#2021-12-10|1357.07
#2021-12-13|1348.79
#2021-12-14|1350.17
#2021-12-15|1352.75
#2021-12-16|1368.66
#2021-12-17|1407.00
#2021-12-20|1393.50
#2021-12-21|1394.71
#2021-12-22|1404.46
#2021-12-23|1424.21
#2021-12-24|1431.29
#2021-12-27|1430.88
#2021-12-28|1414.94
#2021-12-29|1415.34
#2021-12-30|1418.65
#2021-12-31|1419.39
#2022-01-03|1433.46
#2022-01-04|1427.41
#2022-01-05|1460.22
#2022-01-06|1470.51
#2022-01-07|1467.17
#2022-01-10|1462.29
#2022-01-11|1460.83
#2022-01-12|1488.67
#2022-01-13|1491.02
#2022-01-14|1488.65
#2022-01-17|1481.61
#2022-01-18|1464.21
#2022-01-19|1481.80
#2022-01-20|1492.86
#2022-01-21|1482.49
#2022-01-24|1438.98
#2022-01-25|1432.60
#2022-01-26|1448.34
#2022-01-27|1435.40
#2022-01-28|1414.94
#2022-01-31|1442.16
#2022-02-01|1468.48
#2022-02-02|1466.19
#2022-02-03|1478.94
#2022-02-04|1453.82
#2022-02-07|1452.91
#2022-02-08|1474.97
#2022-02-09|1495.85
#2022-02-10|1517.40
#2022-02-11|1519.97
#2022-02-14|1502.81
#2022-02-15|1507.78
#2022-02-16|1523.20
#2022-02-17|1533.31
#2022-02-18|1511.03
#2022-02-21|1500.70
#2022-02-22|1498.83
#2022-02-23|1494.25
#2022-02-24|1428.56
#2022-02-25|1461.93
#2022-02-28|1450.44
#2022-03-01|1476.31
#2022-03-02|1464.14
#2022-03-03|1491.17
#2022-03-04|1434.67
#2022-03-07|1402.52
#2022-03-08|1383.16
#2022-03-09|1428.59
#2022-03-10|1451.70
#2022-03-11|1458.79
#2022-03-14|1442.60
#2022-03-15|1424.39
#2022-03-16|1476.31
#2022-03-17|1495.05
#2022-03-18|1494.47
#2022-03-21|1491.89
#2022-03-22|1504.68
#2022-03-23|1508.53
#2022-03-24|1535.63
#2022-03-25|1536.88
#2022-03-28|1526.50
#2022-03-29|1561.78
#2022-03-30|1583.15
#2022-03-31|1578.91
#2022-04-01|1576.79
#2022-04-04|1581.74
#2022-04-05|1582.75
#2022-04-06|1586.41
#2022-04-07|1568.85
#2022-04-08|1589.77
#2022-04-11|1586.25
#2022-04-12|1593.57
#2022-04-13|1575.05
#2022-04-14|1551.67
#2022-04-15|1551.71
#2022-04-18|1546.80
#2022-04-19|1533.96
#2022-04-20|1531.51
#2022-04-21|1498.71
#2022-04-22|1470.32
#2022-04-25|1437.35
#2022-04-26|1448.50
#2022-04-27|1437.80
#2022-04-28|1448.13
#2022-04-29|1469.10
#2022-05-02|1451.81
#2022-05-03|1455.97
#2022-05-04|1431.16
#2022-05-05|1415.93
#2022-05-06|1396.23
#2022-05-09|1357.01
#2022-05-10|1366.10
#2022-05-11|1384.58
#2022-05-12|1372.60
#2022-05-13|1375.23
#2022-05-16|1384.63
#2022-05-17|1398.57
#2022-05-18|1383.57
#2022-05-19|1380.27
#2022-05-20|1377.67
#2022-05-23|1397.35
#2022-05-24|1379.46
#2022-05-25|1353.31
#2022-05-26|1370.78
#2022-05-27|1412.84
#2022-05-30|1429.38
#2022-05-31|1426.09
#2022-06-01|1414.48
#2022-06-02|1420.53
#2022-06-03|1416.28
#2022-06-06|1421.70
#2022-06-07|1417.74
#2022-06-08|1418.29
#2022-06-09|1402.24
#2022-06-10|1361.16
#2022-06-13|1307.85
#2022-06-14|1300.51
#2022-06-15|1325.80
#2022-06-16|1322.49
#2022-06-17|1310.64
#2022-06-20|1313.95
#2022-06-21|1338.74
#2022-06-22|1322.19
#2022-06-23|1310.44
#2022-06-24|1335.61
#2022-06-27|1338.46
#2022-06-28|1318.67
#2022-06-29|1295.52
#2022-06-30|1264.35
#2022-07-01|1245.83
#2022-07-04|1269.98
#2022-07-05|1232.93
#2022-07-06|1225.27
#2022-07-07|1246.79
#2022-07-08|1252.33
#2022-07-11|1233.73
#2022-07-12|1234.18
#2022-07-13|1226.68
#2022-07-14|1193.23
#2022-07-15|1220.59
#2022-07-18|1243.27
#2022-07-19|1252.30
#2022-07-20|1249.73
#2022-07-21|1252.48
#2022-07-22|1276.66
#2022-07-25|1276.29
#2022-07-26|1286.35
#2022-07-27|1297.06
#2022-07-28|1314.00
#2022-07-29|1311.11
#2022-08-01|1327.37
#2022-08-02|1304.10
#2022-08-03|1289.63
#2022-08-04|1302.66
#2022-08-05|1303.90
#2022-08-08|1335.32
#2022-08-09|1331.22
#2022-08-10|1376.87
#2022-08-11|1387.15
#2022-08-12|1395.32
#2022-08-15|1380.99
#2022-08-16|1389.62
#2022-08-17|1375.93
#2022-08-18|1373.42
#2022-08-19|1339.25
#2022-08-22|1338.62
#2022-08-23|1344.01
#2022-08-24|1341.12
#2022-08-25|1350.50
#2022-08-26|1349.60
#2022-08-29|1339.80
#2022-08-30|1312.34
#2022-08-31|1294.87
#2022-09-01|1268.57
#2022-09-02|1283.27
#2022-09-05|1295.45
#2022-09-06|1296.73
#2022-09-07|1280.36
#2022-09-08|1278.52
#2022-09-09|1296.29
#2022-09-12|1322.51
#2022-09-13|1279.82
#2022-09-14|1275.54
#2022-09-15|1266.50
#2022-09-16|1254.34
#2022-09-19|1240.87
#2022-09-20|1241.42
#2022-09-21|1237.15
#2022-09-22|1239.24
#2022-09-23|1201.94
#2022-09-26|1198.47
#2022-09-27|1213.47
#2022-09-28|1212.65
#2022-09-29|1193.69
#2022-09-30|1197.86
#2022-10-03|1207.70
#2022-10-04|1241.39
#2022-10-05|1222.07
#2022-10-06|1228.50
#2022-10-07|1215.05
#2022-10-10|1211.10
#2022-10-11|1211.05
#2022-10-12|1196.28
#2022-10-13|1204.50
#2022-10-14|1214.52
#2022-10-17|1249.92
#2022-10-18|1249.60
#2022-10-19|1234.47
#2022-10-20|1236.92
#2022-10-21|1228.31
#2022-10-24|1223.61
#2022-10-25|1251.21
#2022-10-26|1271.69
#2022-10-27|1277.20
#2022-10-28|1267.15
#2022-10-31|1242.03
#2022-11-01|1250.67
#2022-11-02|1253.78
#2022-11-03|1226.47
#2022-11-04|1267.99
#2022-11-07|1301.72
#2022-11-08|1297.97
#2022-11-09|1300.80
#2022-11-10|1334.20
#2022-11-11|1346.84
#2022-11-14|1342.24
#2022-11-15|1332.52
#2022-11-16|1321.72
#2022-11-17|1302.14
#2022-11-18|1324.63
#2022-11-21|1316.26
#2022-11-22|1323.38
#2022-11-23|1347.98
#2022-11-24|1349.58
#2022-11-25|1344.89
#2022-11-28|1345.55
#2022-11-29|1346.62
#2022-11-30|1347.90
#2022-12-01|1281.86
#2022-12-02|1286.07
#2022-12-05|1314.88
#2022-12-06|1320.02
#2022-12-07|1334.62
#2022-12-08|1346.67
#2022-12-09|1336.22
#2022-12-12|1308.57
#2022-12-13|1349.18
#2022-12-14|1339.07
#2022-12-15|1308.54
#2022-12-16|1292.44
#2022-12-19|1321.47
#2022-12-20|1326.62
#2022-12-21|1346.45
#2022-12-22|1338.14
#2022-12-23|1356.91
#2022-12-26|1357.32
#2022-12-27|1337.81
#2022-12-28|1349.76
#2022-12-29|1357.41
#2022-12-30|1347.80
#2023-01-02|1350.39
#2023-01-03|1366.01
#2023-01-04|1366.68
#2023-01-05|1346.88
#2023-01-06|1352.78
#2023-01-09|1389.19
#2023-01-10|1376.96
#2023-01-11|1376.30
#2023-01-12|1394.25
#2023-01-13|1400.22
#2023-01-16|1387.84
#2023-01-17|1377.74
#2023-01-18|1391.95
#2023-01-19|1371.41
#2023-01-20|1372.13
#2023-01-23|1378.19
#2023-01-24|1376.67
#2023-01-25|1373.96
#2023-01-26|1375.66
#2023-01-27|1376.00
#2023-01-30|1358.47
#2023-01-31|1356.68
#2023-02-01|1383.76
#2023-02-02|1403.18
#2023-02-03|1376.45
#2023-02-06|1351.52
#2023-02-07|1353.37
#2023-02-08|1332.10
#2023-02-09|1340.41
#2023-02-10|1319.46
#2023-02-13|1336.02
#2023-02-14|1336.91
#2023-02-15|1328.49
#2023-02-16|1330.33
#2023-02-17|1334.49
#2023-02-20|1325.27
#2023-02-21|1309.21
#2023-02-22|1312.71
#2023-02-23|1317.85
#2023-02-24|1289.75
#2023-02-27|1292.62
#2023-02-28|1306.20
#2023-03-01|1324.68
#2023-03-02|1306.28
#2023-03-03|1309.73
#2023-03-06|1303.02
#2023-03-07|1273.40
#2023-03-08|1259.51
#2023-03-09|1251.81
#2023-03-10|1257.47
#2023-03-13|1236.99
#2023-03-14|1209.18
#2023-03-15|1166.98
#2023-03-16|1161.06
#2023-03-17|1159.25
#2023-03-20|1155.44
#2023-03-21|1157.04
#2023-03-22|1177.76
#2023-03-23|1208.79
#2023-03-24|1192.44
#2023-03-27|1193.95
#2023-03-28|1219.25
#2023-03-29|1238.10
#2023-03-30|1250.75
#2023-03-31|1253.60
#2023-04-03|1265.09
#2023-04-04|1275.35
#2023-04-05|1260.24
#2023-04-06|1245.33
#2023-04-07|1244.81
#2023-04-10|1230.33
#2023-04-11|1247.48
#2023-04-12|1246.83
#2023-04-13|1269.08
#2023-04-14|1270.04
#2023-04-17|1249.87
#2023-04-18|1254.07
#2023-04-19|1260.36
#2023-04-20|1277.22
#2023-04-21|1264.75
#2023-04-24|1265.42
#2023-04-25|1244.45
#2023-04-26|1248.44
#2023-04-27|1258.96
#2023-04-28|1265.05
#2023-05-01|1257.48
#2023-05-02|1243.23
#2023-05-03|1255.38
#2023-05-04|1228.79
#2023-05-05|1234.17
#2023-05-08|1244.28
#2023-05-09|1212.49
#2023-05-10|1182.16
#2023-05-11|1152.62
#2023-05-12|1151.42
#2023-05-15|1160.12
#2023-05-16|1157.31
#2023-05-17|1128.69
#2023-05-18|1115.88
#2023-05-19|1117.74
#2023-05-22|1130.26
#2023-05-23|1133.87
#2023-05-24|1139.24
#2023-05-25|1105.80
#2023-05-26|1108.91
#2023-05-29|1111.81
#2023-05-30|1095.08
#2023-05-31|1085.96
#2023-06-01|1104.06
#2023-06-02|1118.64
#2023-06-05|1132.93
#2023-06-06|1142.02
#2023-06-07|1160.06
#2023-06-08|1178.83
#2023-06-09|1187.34
#2023-06-12|1191.36
#2023-06-13|1206.59
#2023-06-14|1233.62
#2023-06-15|1243.75
#2023-06-16|1253.81
#2023-06-19|1249.83
#2023-06-20|1233.06
#2023-06-21|1221.95
#2023-06-22|1209.30
#2023-06-23|1179.79
#2023-06-26|1186.51
#2023-06-27|1189.12
#2023-06-28|1182.32
#2023-06-29|1182.80
#2023-06-30|1192.69
#2023-07-03|1201.44
#2023-07-04|1206.18
#2023-07-05|1194.64
#2023-07-06|1165.44
#2023-07-07|1183.36
#2023-07-10|1174.96
#2023-07-11|1202.35
#2023-07-12|1232.70
#2023-07-13|1249.90
#2023-07-14|1239.56
#2023-07-17|1238.55
#2023-07-18|1251.31
#2023-07-19|1243.37
#2023-07-20|1244.99
#2023-07-21|1248.41
#2023-07-24|1258.86
#2023-07-25|1277.97
#2023-07-26|1274.91
#2023-07-27|1289.17
#2023-07-28|1297.52
#2023-07-31|1291.73
#2023-08-01|1265.74
#2023-08-02|1228.25
#2023-08-03|1217.89
#2023-08-04|1242.11
#2023-08-07|1234.21
#2023-08-08|1224.68
#2023-08-09|1225.60
#2023-08-10|1251.37
#2023-08-11|1236.09
#2023-08-14|1219.04
#2023-08-15|1213.91
#2023-08-16|1216.89
#2023-08-17|1211.49
#2023-08-18|1202.75
#2023-08-21|1209.43
#2023-08-22|1224.10
#2023-08-23|1251.68
#2023-08-24|1246.98
#2023-08-25|1247.14
#2023-08-28|1265.34
#2023-08-29|1269.25
#2023-08-30|1274.53
#2023-08-31|1245.00
#2023-09-01|1258.79
#2023-09-04|1249.12
#2023-09-05|1236.27
#2023-09-06|1227.89
#2023-09-07|1222.85
#2023-09-08|1234.39
#2023-09-11|1245.88
#2023-09-12|1231.32
#2023-09-13|1236.52
#2023-09-14|1239.21
#2023-09-15|1225.17
#2023-09-18|1229.49
#2023-09-19|1242.00
#2023-09-20|1265.22
#2023-09-21|1248.65
#2023-09-22|1249.66
#2023-09-25|1246.20
#2023-09-26|1238.34
#2023-09-27|1228.32
#2023-09-28|1237.40
#2023-09-29|1255.29
#2023-10-02|1217.27
#2023-10-03|1195.10
#2023-10-04|1192.06
#2023-10-05|1193.96
#2023-10-06|1203.43
#2023-10-09|1193.91
#2023-10-10|1234.59
#2023-10-11|1257.53
#2023-10-12|1250.59
#2023-10-13|1240.22
#2023-10-16|1257.24
#2023-10-17|1265.15
#2023-10-18|1242.21
#2023-10-19|1230.75
#2023-10-20|1229.84
#2023-10-23|1253.22
#2023-10-24|1252.04
#2023-10-25|1256.14
#2023-10-26|1258.46
#2023-10-27|1262.20
#2023-10-30|1263.85
#2023-10-31|1273.79
#2023-11-01|1286.07
#2023-11-02|1319.69
#2023-11-03|1339.31
#2023-11-06|1343.66
#2023-11-07|1324.77
#2023-11-08|1328.04
#2023-11-09|1319.09
#2023-11-10|1311.16
#2023-11-13|1317.44
#2023-11-14|1361.03
#2023-11-15|1387.40
#2023-11-16|1357.48
#2023-11-17|1356.91
#2023-11-20|1363.86
#2023-11-21|1357.85
#2023-11-22|1336.54
#2023-11-23|1349.69
#2023-11-24|1344.66
#2023-11-27|1343.99
#2023-11-28|1342.60
#2023-11-29|1338.36
#2023-11-30|1311.26
#2023-12-01|1329.03
#2023-12-04|1341.99
#2023-12-05|1338.17
#2023-12-06|1344.89
#2023-12-07|1335.99
#2023-12-08|1329.51
#2023-12-11|1313.78
#2023-12-12|1311.21
#2023-12-13|1315.10
#2023-12-14|1382.64
#2023-12-15|1382.65
#2023-12-18|1354.84
#2023-12-19|1379.92
#2023-12-20|1393.12
#2023-12-21|1389.67
#2023-12-22|1389.99
#2023-12-25|1388.68
#2023-12-26|1375.91
#2023-12-27|1412.80
#2023-12-28|1408.53
#2023-12-29|1421.11
#2024-01-01|1421.11
#2024-01-02|1401.88
#2024-01-03|1385.07
#2024-01-04|1377.59
#2024-01-05|1388.75
#2024-01-08|1392.31
#2024-01-09|1400.81
#2024-01-10|1400.11
#2024-01-11|1401.00
#2024-01-12|1404.38
#2024-01-15|1401.72
#2024-01-16|1390.65
#2024-01-17|1366.15
#2024-01-18|1380.15
#2024-01-19|1377.12
#2024-01-22|1377.85
#2024-01-23|1383.97
#2024-01-24|1406.85
#2024-01-25|1408.72
#2024-01-26|1423.32
#2024-01-29|1423.25
#2024-01-30|1439.55
#2024-01-31|1432.36
#2024-02-01|1436.60
#2024-02-02|1417.64
#2024-02-05|1411.45
#2024-02-06|1427.98
#2024-02-07|1432.03
#2024-02-08|1424.98
#2024-02-09|1422.05
#2024-02-12|1420.90
#2024-02-13|1416.95
#2024-02-14|1424.72
#2024-02-15|1427.40
#2024-02-16|1432.26
#2024-02-19|1433.23
#2024-02-20|1429.32
#2024-02-21|1450.62
#2024-02-22|1442.24
#2024-02-23|1428.19
#2024-02-26|1441.64
#2024-02-27|1451.69
#2024-02-28|1436.74
#2024-02-29|1445.61
#2024-03-01|1456.96
#2024-03-04|1489.26
#2024-03-05|1491.54
#2024-03-06|1375.94
#2024-03-07|1387.01
#2024-03-08|1386.08
#2024-03-11|1389.01
#2024-03-12|1380.50
#2024-03-13|1387.27
#2024-03-14|1374.21
#2024-03-15|1372.35
#2024-03-18|1337.44
#2024-03-19|1343.76
#2024-03-20|1356.38
#2024-03-21|1357.00
#2024-03-22|1353.03
#2024-03-25|1359.63
#2024-03-26|1354.16
#2024-03-27|1364.01
#2024-03-28|1356.31
#2024-03-29|1356.16
#2024-04-01|1354.20
#2024-04-02|1362.05
#2024-04-03|1363.51
#2024-04-04|1382.96
#2024-04-05|1369.03
#2024-04-08|1382.16
#2024-04-09|1397.99
#2024-04-10|1387.68
#2024-04-11|1383.13
#2024-04-12|1351.80
#2024-04-15|1349.07
#2024-04-16|1329.80
#2024-04-17|1335.45
#2024-04-18|1324.57
#2024-04-19|1326.09
#2024-04-22|1329.61
#2024-04-23|1320.21
#2024-04-24|1310.79
#2024-04-25|1313.42
#2024-04-26|1348.31
#2024-04-29|1373.54
#2024-04-30|1363.93
#2024-05-01|1380.82
#2024-05-02|1380.08
#2024-05-03|1392.91
#2024-05-06|1399.43
#2024-05-07|1401.31
#2024-05-08|1402.60
#2024-05-09|1409.59
#2024-05-10|1423.21
#2024-05-13|1430.76
#2024-05-14|1418.76
#2024-05-15|1430.23
#2024-05-16|1448.35
#2024-05-17|1455.23
#2024-05-20|1459.30
#2024-05-21|1473.51
#2024-05-22|1468.24
#2024-05-23|1440.47
#2024-05-24|1447.87
#2024-05-27|1445.80
#2024-05-28|1449.98
#2024-05-29|1440.93
#2024-05-30|1395.45
#2024-05-31|1381.61
#2024-06-03|1421.59
#2024-06-04|1404.27
#2024-06-05|1377.28
#2024-06-06|1370.84
#2024-06-07|1392.74
#2024-06-10|1389.78
#2024-06-11|1401.37
#2024-06-12|1434.79
#2024-06-13|1438.84
#2024-06-14|1464.42
#2024-06-17|1474.47
#2024-06-18|1552.14
#2024-06-19|1572.02
#2024-06-20|1546.23
#2024-06-21|1562.76
#2024-06-24|1533.72
#2024-06-25|1520.38
#2024-06-26|1517.35
#2024-06-27|1498.94
#2024-06-28|1528.36
#2024-07-01|1567.14
#2024-07-02|1518.45
#2024-07-03|1569.65
#2024-07-04|1582.95
#2024-07-05|1574.51
#2024-07-08|1589.78
#2024-07-09|1584.63
#2024-07-10|1578.24
#2024-07-11|1594.43
#2024-07-12|1600.43
#2024-07-15|1585.47
#2024-07-16|1598.09
#2024-07-17|1571.02
#2024-07-18|1580.50
#2024-07-19|1566.13
#2024-07-22|1575.74
#2024-07-23|1576.38
#2024-07-24|1577.46
#2024-07-25|1574.83
#2024-07-26|1594.78
#2024-07-29|1582.46
#2024-07-30|1595.58
#2024-07-31|1617.05
#2024-08-01|1617.30
#2024-08-02|1593.66
#2024-08-05|1541.54
#2024-08-06|1543.06
#2024-08-07|1572.44
#2024-08-08|1575.57
#2024-08-09|1579.95
#2024-08-12|1574.36
#2024-08-13|1583.34
#2024-08-14|1611.17
#2024-08-15|1626.20
#2024-08-16|1653.36
#2024-08-19|1674.39
#2024-08-20|1669.92
#2024-08-21|1669.27
#2024-08-22|1661.31
#2024-08-23|1707.93
#2024-08-26|1725.01
#2024-08-27|1728.56
#2024-08-28|1725.88
#2024-08-29|1726.36
#2024-08-30|1722.13
#2024-09-02|1708.75
#2024-09-03|1677.43
#2024-09-04|1694.77
#2024-09-05|1715.09
#2024-09-06|1708.01
#2024-09-09|1698.92
#2024-09-10|1711.47
#2024-09-11|1707.03
#2024-09-12|1713.94
#2024-09-13|1725.42
#2024-09-16|1740.82
#2024-09-17|1763.42
#2024-09-18|1772.81
#2024-09-19|1798.76
#2024-09-20|1803.12
#2024-09-23|1838.33
#2024-09-24|1835.16
#2024-09-25|1865.10
#2024-09-26|1878.79
#2024-09-27|1883.92
#2024-09-30|1855.82
#2024-10-01|1838.67
#2024-10-02|1829.38
#2024-10-03|1810.85
#2024-10-04|1825.58
#2024-10-07|1829.46
#2024-10-08|1810.28
#2024-10-09|1799.54
#2024-10-10|1815.74
#2024-10-11|1850.35
#2024-10-14|1839.00
#2024-10-15|1834.22
#2024-10-16|1830.71
#2024-10-17|1819.82
#2024-10-18|1839.80
#2024-10-21|1830.05
#2024-10-22|1834.04
#2024-10-23|1794.64
#2024-10-24|1816.11
#2024-10-25|1824.17
#2024-10-28|1838.96
#2024-10-29|1826.59
#2024-10-30|1821.21
#2024-10-31|1812.98
#2024-11-01|1835.48
#2024-11-04|1849.15
#2024-11-05|1855.69
#2024-11-06|1826.13
#2024-11-07|1863.84
#2024-11-08|1838.57
#2024-11-11|1797.06
#2024-11-12|1764.28
#2024-11-13|1753.13
#2024-11-14|1753.90
#2024-11-15|1759.62
#2024-11-18|1796.31
#2024-11-19|1794.34
#2024-11-20|1806.46
#2024-11-21|1827.52
#2024-11-22|1816.02
#2024-11-25|1803.77
#2024-11-26|1806.18
#2024-11-27|1804.62
#2024-11-28|1820.92
#2024-11-29|1820.14
#2024-12-02|1814.43
#2024-12-03|1832.23
#2024-12-04|1847.70
#2024-12-05|1854.88
#2024-12-06|1865.69
#2024-12-09|1903.77
#2024-12-10|1886.95
#2024-12-11|1913.32
#2024-12-12|1900.58
#2024-12-13|1897.85
#2024-12-16|1898.08
#2024-12-17|1843.07
#2024-12-18|1851.55
#2024-12-19|1801.89
#2024-12-20|1820.41
#2024-12-23|1801.86
#2024-12-24|1785.08
#2024-12-25|1785.03
#2024-12-26|1769.40
#2024-12-27|1777.86
#2024-12-30|1763.02
#2024-12-31|1775.22
#2025-01-01|1775.22
#2025-01-02|1784.01
#2025-01-03|1782.54
#2025-01-06|1794.07
#2025-01-07|1801.21
#2025-01-08|1759.78
#2025-01-09|1750.09
#2025-01-10|1724.86
#2025-01-13|1699.11
#2025-01-14|1703.43
#2025-01-15|1740.04
#2025-01-16|1734.82
#2025-01-17|1760.03
#2025-01-20|1757.05
#2025-01-21|1761.12
#2025-01-22|1759.76
#2025-01-23|1745.06
#2025-01-24|1761.87
#2025-01-27|1711.90
#2025-01-28|1717.40
#2025-01-29|1736.77
#2025-01-30|1750.95
#2025-01-31|1715.97
#2025-02-03|1696.71
#2025-02-04|1721.11
#2025-02-05|1720.72
#2025-02-06|1730.11
#2025-02-07|1733.26
#2025-02-10|1738.49
#2025-02-11|1731.19
#2025-02-12|1723.93
#2025-02-13|1723.70
#2025-02-14|1742.57
#2025-02-17|1727.55
#2025-02-18|1736.51
#2025-02-19|1711.71
#2025-02-20|1724.27
#2025-02-21|1736.15
#2025-02-24|1724.52
#2025-02-25|1728.85
#2025-02-26|1737.14
#2025-02-27|1713.97
#2025-02-28|1691.91
#2025-03-03|1691.97
#2025-03-04|1669.07
#2025-03-05|1690.38
#2025-03-06|1705.56
#2025-03-07|1705.57
#2025-03-10|1683.46
#2025-03-11|1684.98
#2025-03-12|1676.04
#2025-03-13|1672.10
#2025-03-14|1693.58
#2025-03-17|1713.15
#2025-03-18|1701.48
#2025-03-19|1712.92
#2025-03-20|1725.17
#2025-03-21|1718.19
#2025-03-24|1715.66
#2025-03-25|1717.20
#2025-03-26|1713.43
#2025-03-27|1711.51
#2025-03-28|1700.71
#2025-03-31|1679.94
#2025-04-01|1708.60
#2025-04-02|1664.57
#2025-04-03|1597.62
#2025-04-04|1516.20
#2025-04-07|1479.48
#2025-04-08|1529.10
#2025-04-09|1470.21
#2025-04-10|1547.08
#2025-04-11|1570.02
#2025-04-14|1646.33
#2025-04-15|1649.76
#2025-04-16|1664.13
#2025-04-17|1672.42
#2025-04-18|1672.68
#2025-04-21|1684.83
#2025-04-22|1689.15
#2025-04-23|1695.61
#2025-04-24|1700.67
#2025-04-25|1709.59
#2025-04-28|1727.35
#2025-04-29|1729.85
#2025-04-30|1736.07
#2025-05-01|1734.87
#2025-05-02|1787.11
#2025-05-05|1780.42
#2025-05-06|1788.05
#2025-05-07|1785.99
#2025-05-08|1771.53
#2025-05-09|1780.86
#2025-05-12|1780.29
#2025-05-13|1772.52
#2025-05-14|1789.45
#2025-05-15|1800.64
#2025-05-16|1795.04
#2025-05-19|1791.60
#2025-05-20|1796.28
#2025-05-21|1807.14
#2025-05-22|1800.01
#2025-05-23|1815.68
#2025-05-26|1818.87
#2025-05-27|1820.84
#2025-05-28|1817.52
#2025-05-29|1848.78
#2025-05-30|1833.44
#2025-06-02|1854.02
#2025-06-03|1856.15
#2025-06-04|1872.25
#2025-06-05|1871.43
#2025-06-06|1874.84
#2025-06-09|1879.28
#2025-06-10|1877.01
#2025-06-11|1876.24
#2025-06-12|1873.05
#2025-06-13|1815.08
#2025-06-16|1822.74
#2025-06-17|1810.60
#2025-06-18|1806.37
#2025-06-19|1795.45
#2025-06-20|1812.98
#2025-06-23|1802.80
#2025-06-24|1855.86
#2025-06-25|1855.61
#2025-06-26|1863.18
#2025-06-27|1870.84
#2025-06-30|1882.99
#2025-07-01|1903.91
#2025-07-02|1897.34
#2025-07-03|1926.36
#2025-07-04|1922.72
#2025-07-07|1909.09
#2025-07-08|1893.59
#2025-07-09|1901.46
#2025-07-10|1909.97
#2025-07-11|1889.05
#2025-07-14|1885.29
#2025-07-15|1882.71
#2025-07-16|1885.87
#2025-07-17|1895.42
#2025-07-18|1926.07
#2025-07-21|1920.76
#2025-07-22|1935.70
#2025-07-23|1939.86
#2025-07-24|1935.96
#2025-07-25|1904.84
#2025-07-28|1890.64
#2025-07-29|1895.97
#2025-07-30|1902.80
#2025-07-31|1889.57
#2025-08-01|1867.01
#2025-08-04|1884.84
#2025-08-05|1879.88
#2025-08-06|1900.60
#2025-08-07|1902.64
#2025-08-08|1914.40
#2025-08-11|1908.32
#2025-08-12|1941.82
#2025-08-13|1963.26
#2025-08-14|1950.29
#2025-08-15|1952.99
#2025-08-18|1936.86
#2025-08-19|1943.66
#2025-08-20|1936.41
#2025-08-21|1947.36
#2025-08-22|1989.84
#2025-08-25|1982.82
#2025-08-26|1967.23
#2025-08-27|1952.37
#2025-08-28|1954.46
#2025-08-29|1954.70
#2025-09-01|1970.30
#2025-09-02|1937.96
#2025-09-03|1929.56
#2025-09-04|1918.84
#2025-09-05|1941.30
#2025-09-08|1960.02
#2025-09-09|1956.06
#2025-09-10|1964.75
#2025-09-11|1979.37
#2025-09-12|1987.52
#2025-09-15|1987.60
#2025-09-16|1986.79
#2025-09-17|1994.02
#2025-09-18|1993.46
#2025-09-19|2000.64
#2025-09-22|1981.41
#2025-09-23|1997.93
#2025-09-24|1991.13
#2025-09-25|1959.63
#2025-09-26|1959.53
#2025-09-29|1965.83
#2025-09-30|1977.19
#2025-10-01|1993.41
#2025-10-02|1971.61
#2025-10-03|2016.62
#2025-10-06|2027.56
#2025-10-07|2024.68
#2025-10-08|2044.96
#2025-10-09|2052.46
#2025-10-10|2053.30
#2025-10-13|2055.17
#2025-10-14|2037.34
#2025-10-15|2053.27
#2025-10-16|2065.43
#2025-10-17|2040.31
#2025-10-20|2065.97
#2025-10-21|2007.79
#2025-10-22|2023.88
#2025-10-23|2057.22
#2025-10-24|2056.05
#2025-10-27|2042.85
#2025-10-28|2067.83
#2025-10-29|2069.88
#2025-10-30|2044.54
#2025-10-31|2032.28
#2025-11-03|2038.20
#2025-11-04|2004.99
#2025-11-05|2026.17
#2025-11-06|2044.32
#2025-11-07|2038.89
#2025-11-10|2069.46
#2025-11-11|2064.73
#2025-11-12|2103.33
#2025-11-13|2132.94
#2025-11-14|2096.87
#2025-11-17|2114.26
#2025-11-18|2069.86
#2025-11-19|2086.39
#2025-11-20|2109.35
#2025-11-21|2044.55
#2025-11-24|2067.17
#2025-11-25|2074.97
#2025-11-26|2117.34
#2025-11-27|2112.79
#2025-11-28|2117.71
#2025-12-01|2108.25
#2025-12-02|2097.72
#2025-12-03|2132.61
#2025-12-04|2137.42
#2025-12-05|2149.90
#2025-12-08|2123.19
#2025-12-09|2116.81
#2025-12-10|2118.88
#2025-12-11|2138.35
#2025-12-12|2155.13
#2025-12-15|2169.06
#2025-12-16|2175.07
#2025-12-17|2187.66
#2025-12-18|2204.72
#2025-12-19|2200.73
#2025-12-22|2209.88
#2025-12-23|2222.77
#2025-12-24|2233.32
#2025-12-25|2234.62
#2025-12-26|2234.21
#2025-12-29|2226.64
#2025-12-30|2241.96
#2025-12-31|2254.37
#2026-01-01|2254.37
#2026-01-02|2271.30
#2026-01-05|2281.42
#2026-01-06|2312.39
#2026-01-07|2305.05
#2026-01-08|2293.21
#2026-01-09|2322.87
#2026-01-12|2325.77
#2026-01-13|2331.01
#2026-01-14|2320.52
#2026-01-15|2332.91
#2026-01-16|2336.84
#2026-01-19|2334.17
#2026-01-20|2340.72
#2026-01-21|2371.85
#2026-01-22|2410.72
#2026-01-23|2407.95
#2026-01-26|2441.17
#2026-01-27|2416.25
#2026-01-28|2432.24
#2026-01-29|2433.11
#2026-01-30|2372.79
#2026-02-02|2366.76
#2026-02-03|2407.86
#2026-02-04|2389.93
#2026-02-05|2341.31
#2026-02-06|2379.30
#2026-02-09|2402.24
#2026-02-10|2393.89
#2026-02-11|2415.03
#2026-02-12|2438.13
#2026-02-13|2403.48
#2026-02-16|2419.67
#2026-02-17|2396.30
#2026-02-18|2438.48
#2026-02-19|2407.90
#2026-02-20|2437.36
#2026-02-23|2455.71
#2026-02-24|2458.41
#2026-02-25|2468.89
#2026-02-26|2467.41
#2026-02-27|2490.80
#2026-03-02|2430.24
#2026-03-03|2278.70
#2026-03-04|2328.76
#2026-03-05|2307.05
#2026-03-06|2241.65
#2026-03-09|2221.54
#2026-03-10|2301.51
#2026-03-11|2246.12
#2026-03-12|2177.30
#2026-03-13|2133.52
#2026-03-16|2174.93
#2026-03-17|2196.21
#2026-03-18|2176.72
#2026-03-19|2144.57
#2026-03-20|2139.21
#2026-03-23|2155.38
#2026-03-24|2140.32
#2026-03-25|2189.86
#2026-03-26|2166.34
#2026-03-27|2149.49
#2026-03-30|2127.86
#2026-03-31|2146.14
#2026-04-01|2218.94
#2026-04-02|2197.68
#2026-04-03|2194.85
#2026-04-06|2201.17
#2026-04-07|2171.22
#2026-04-08|2315.19
#2026-04-09|2277.86
#2026-04-10|2305.31
#2026-04-13|2281.46