Table Data - NASDAQ Emerging Markets Middle East and Africa Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEAT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMMEAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 162.41 |
| 2001-04-02 | 160.37 |
| 2001-04-03 | 156.81 |
| 2001-04-04 | 160.40 |
| 2001-04-05 | 164.37 |
| 2001-04-06 | 161.44 |
| 2001-04-09 | 163.52 |
| 2001-04-10 | 165.96 |
| 2001-04-11 | 171.42 |
| 2001-04-12 | 171.60 |
| 2001-04-13 | . |
| 2001-04-16 | 171.20 |
| 2001-04-17 | 170.46 |
| 2001-04-18 | 173.67 |
| 2001-04-19 | 175.22 |
| 2001-04-20 | 173.05 |
| 2001-04-23 | 170.76 |
| 2001-04-24 | 173.36 |
| 2001-04-25 | 173.60 |
| 2001-04-26 | 175.97 |
| 2001-04-27 | 177.09 |
| 2001-04-30 | 181.08 |
| 2001-05-01 | 181.26 |
| 2001-05-02 | 181.57 |
| 2001-05-03 | 179.43 |
| 2001-05-04 | 179.87 |
| 2001-05-07 | 181.70 |
| 2001-05-08 | 181.17 |
| 2001-05-09 | 181.71 |
| 2001-05-10 | 184.18 |
| 2001-05-11 | 183.31 |
| 2001-05-14 | 182.26 |
| 2001-05-15 | 182.74 |
| 2001-05-16 | 185.50 |
| 2001-05-17 | 190.62 |
| 2001-05-18 | 191.56 |
| 2001-05-21 | 195.21 |
| 2001-05-22 | 194.34 |
| 2001-05-23 | 191.40 |
| 2001-05-24 | 191.20 |
| 2001-05-25 | 190.94 |
| 2001-05-28 | . |
| 2001-05-29 | 191.61 |
| 2001-05-30 | 191.73 |
| 2001-05-31 | 190.68 |
| 2001-06-01 | 186.80 |
| 2001-06-04 | 188.36 |
| 2001-06-05 | 188.38 |
| 2001-06-06 | 187.45 |
| 2001-06-07 | 186.69 |
| 2001-06-08 | 188.11 |
| 2001-06-11 | 186.72 |
| 2001-06-12 | 185.70 |
| 2001-06-13 | 185.43 |
| 2001-06-14 | 186.12 |
| 2001-06-15 | 186.55 |
| 2001-06-18 | 183.95 |
| 2001-06-19 | 186.52 |
| 2001-06-20 | 184.88 |
| 2001-06-21 | 187.04 |
| 2001-06-22 | 188.53 |
| 2001-06-25 | 189.42 |
| 2001-06-26 | 189.88 |
| 2001-06-27 | 189.99 |
| 2001-06-28 | 188.16 |
| 2001-06-29 | 187.83 |
| 2001-07-02 | 187.94 |
| 2001-07-03 | 183.76 |
| 2001-07-04 | . |
| 2001-07-05 | 174.43 |
| 2001-07-06 | 173.06 |
| 2001-07-09 | 173.46 |
| 2001-07-10 | 174.48 |
| 2001-07-11 | 172.57 |
| 2001-07-12 | 173.22 |
| 2001-07-13 | 174.33 |
| 2001-07-16 | 174.19 |
| 2001-07-17 | 171.41 |
| 2001-07-18 | 169.69 |
| 2001-07-19 | 171.35 |
| 2001-07-20 | 169.74 |
| 2001-07-23 | 170.21 |
| 2001-07-24 | 169.20 |
| 2001-07-25 | 169.24 |
| 2001-07-26 | 168.53 |
| 2001-07-27 | 166.86 |
| 2001-07-30 | 168.58 |
| 2001-07-31 | 166.60 |
| 2001-08-01 | 169.30 |
| 2001-08-02 | 173.79 |
| 2001-08-03 | 173.09 |
| 2001-08-06 | 169.69 |
| 2001-08-07 | 167.82 |
| 2001-08-08 | 165.68 |
| 2001-08-09 | 166.18 |
| 2001-08-10 | 166.86 |
| 2001-08-13 | 166.79 |
| 2001-08-14 | 168.88 |
| 2001-08-15 | 170.26 |
| 2001-08-16 | 170.25 |
| 2001-08-17 | 169.98 |
| 2001-08-20 | 168.40 |
| 2001-08-21 | 167.73 |
| 2001-08-22 | 169.60 |
| 2001-08-23 | 169.76 |
| 2001-08-24 | 170.48 |
| 2001-08-27 | 172.25 |
| 2001-08-28 | 173.16 |
| 2001-08-29 | 172.91 |
| 2001-08-30 | 170.98 |
| 2001-08-31 | 170.20 |
| 2001-09-03 | . |
| 2001-09-04 | 169.92 |
| 2001-09-05 | 168.20 |
| 2001-09-06 | 166.79 |
| 2001-09-07 | 166.72 |
| 2001-09-10 | 165.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 153.64 |
| 2001-09-18 | 151.01 |
| 2001-09-19 | 150.64 |
| 2001-09-20 | 145.16 |
| 2001-09-21 | 139.54 |
| 2001-09-24 | 139.86 |
| 2001-09-25 | 144.62 |
| 2001-09-26 | 145.30 |
| 2001-09-27 | 144.68 |
| 2001-09-28 | 146.43 |
| 2001-10-01 | 145.46 |
| 2001-10-02 | 145.58 |
| 2001-10-03 | 144.06 |
| 2001-10-04 | 147.92 |
| 2001-10-05 | 149.09 |
| 2001-10-08 | 149.49 |
| 2001-10-09 | 149.68 |
| 2001-10-10 | 149.38 |
| 2001-10-11 | 152.12 |
| 2001-10-12 | 151.35 |
| 2001-10-15 | 152.96 |
| 2001-10-16 | 150.58 |
| 2001-10-17 | 150.35 |
| 2001-10-18 | 149.32 |
| 2001-10-19 | 148.86 |
| 2001-10-22 | 145.40 |
| 2001-10-23 | 145.50 |
| 2001-10-24 | 146.55 |
| 2001-10-25 | 147.40 |
| 2001-10-26 | 147.66 |
| 2001-10-29 | 149.13 |
| 2001-10-30 | 146.97 |
| 2001-10-31 | 146.66 |
| 2001-11-01 | 146.45 |
| 2001-11-02 | 147.25 |
| 2001-11-05 | 149.13 |
| 2001-11-06 | 148.93 |
| 2001-11-07 | 147.34 |
| 2001-11-08 | 148.35 |
| 2001-11-09 | 145.99 |
| 2001-11-12 | 145.93 |
| 2001-11-13 | 147.84 |
| 2001-11-14 | 150.56 |
| 2001-11-15 | 152.28 |
| 2001-11-16 | 153.70 |
| 2001-11-19 | 154.22 |
| 2001-11-20 | 151.75 |
| 2001-11-21 | 148.56 |
| 2001-11-22 | . |
| 2001-11-23 | 147.62 |
| 2001-11-26 | 150.09 |
| 2001-11-27 | 147.80 |
| 2001-11-28 | 148.09 |
| 2001-11-29 | 144.43 |
| 2001-11-30 | 143.85 |
| 2001-12-03 | 142.96 |
| 2001-12-04 | 141.91 |
| 2001-12-05 | 141.43 |
| 2001-12-06 | 141.02 |
| 2001-12-07 | 137.74 |
| 2001-12-10 | 139.86 |
| 2001-12-11 | 136.10 |
| 2001-12-12 | 135.73 |
| 2001-12-13 | 133.10 |
| 2001-12-14 | 129.42 |
| 2001-12-17 | 133.49 |
| 2001-12-18 | 131.39 |
| 2001-12-19 | 128.84 |
| 2001-12-20 | 121.07 |
| 2001-12-21 | 128.12 |
| 2001-12-24 | 130.13 |
| 2001-12-25 | . |
| 2001-12-26 | 130.79 |
| 2001-12-27 | 132.35 |
| 2001-12-28 | 132.85 |
| 2001-12-31 | 133.50 |
| 2002-01-01 | . |
| 2002-01-02 | 131.01 |
| 2002-01-03 | 131.79 |
| 2002-01-04 | 135.75 |
| 2002-01-07 | 139.41 |
| 2002-01-08 | 141.75 |
| 2002-01-09 | 143.48 |
| 2002-01-10 | 143.71 |
| 2002-01-11 | 145.01 |
| 2002-01-14 | 143.68 |
| 2002-01-15 | 139.64 |
| 2002-01-16 | 138.75 |
| 2002-01-17 | 140.50 |
| 2002-01-18 | 139.17 |
| 2002-01-21 | . |
| 2002-01-22 | 135.25 |
| 2002-01-23 | 137.45 |
| 2002-01-24 | 138.30 |
| 2002-01-25 | 136.54 |
| 2002-01-28 | 136.71 |
| 2002-01-29 | 137.27 |
| 2002-01-30 | 136.02 |
| 2002-01-31 | 138.11 |
| 2002-02-01 | 137.12 |
| 2002-02-04 | 138.87 |
| 2002-02-05 | 140.02 |
| 2002-02-06 | 143.36 |
| 2002-02-07 | 142.89 |
| 2002-02-08 | 143.55 |
| 2002-02-11 | 141.64 |
| 2002-02-12 | 143.63 |
| 2002-02-13 | 142.94 |
| 2002-02-14 | 145.30 |
| 2002-02-15 | 147.44 |
| 2002-02-18 | . |
| 2002-02-19 | 145.00 |
| 2002-02-20 | 144.05 |
| 2002-02-21 | 141.56 |
| 2002-02-22 | 142.66 |
| 2002-02-25 | 142.79 |
| 2002-02-26 | 144.51 |
| 2002-02-27 | 146.51 |
| 2002-02-28 | 145.88 |
| 2002-03-01 | 146.13 |
| 2002-03-04 | 151.84 |
| 2002-03-05 | 152.61 |
| 2002-03-06 | 151.37 |
| 2002-03-07 | 147.72 |
| 2002-03-08 | 142.68 |
| 2002-03-11 | 146.97 |
| 2002-03-12 | 146.52 |
| 2002-03-13 | 146.21 |
| 2002-03-14 | 146.52 |
| 2002-03-15 | 144.75 |
| 2002-03-18 | 143.48 |
| 2002-03-19 | 145.57 |
| 2002-03-20 | 146.57 |
| 2002-03-21 | 148.60 |
| 2002-03-22 | 149.84 |
| 2002-03-25 | 150.53 |
| 2002-03-26 | 149.98 |
| 2002-03-27 | 150.54 |
| 2002-03-28 | 151.43 |
| 2002-03-29 | . |
| 2002-04-01 | 151.26 |
| 2002-04-02 | 155.73 |
| 2002-04-03 | 156.08 |
| 2002-04-04 | 156.45 |
| 2002-04-05 | 158.54 |
| 2002-04-08 | 157.79 |
| 2002-04-09 | 156.61 |
| 2002-04-10 | 158.50 |
| 2002-04-11 | 159.50 |
| 2002-04-12 | 158.23 |
| 2002-04-15 | 159.73 |
| 2002-04-16 | 161.31 |
| 2002-04-17 | 163.95 |
| 2002-04-18 | 165.83 |
| 2002-04-19 | 166.25 |
| 2002-04-22 | 169.10 |
| 2002-04-23 | 170.04 |
| 2002-04-24 | 171.16 |
| 2002-04-25 | 174.76 |
| 2002-04-26 | 175.22 |
| 2002-04-29 | 175.34 |
| 2002-04-30 | 172.78 |
| 2002-05-01 | 173.63 |
| 2002-05-02 | 174.72 |
| 2002-05-03 | 179.67 |
| 2002-05-06 | 182.16 |
| 2002-05-07 | 187.56 |
| 2002-05-08 | 188.77 |
| 2002-05-09 | 188.59 |
| 2002-05-10 | 190.01 |
| 2002-05-13 | 190.81 |
| 2002-05-14 | 192.18 |
| 2002-05-15 | 187.70 |
| 2002-05-16 | 188.58 |
| 2002-05-17 | 190.99 |
| 2002-05-20 | 191.67 |
| 2002-05-21 | 192.83 |
| 2002-05-22 | 193.25 |
| 2002-05-23 | 191.57 |
| 2002-05-24 | 196.12 |
| 2002-05-27 | . |
| 2002-05-28 | 193.66 |
| 2002-05-29 | 195.59 |
| 2002-05-30 | 194.59 |
| 2002-05-31 | 190.91 |
| 2002-06-03 | 192.32 |
| 2002-06-04 | 195.99 |
| 2002-06-05 | 189.00 |
| 2002-06-06 | 190.23 |
| 2002-06-07 | 188.42 |
| 2002-06-10 | 183.81 |
| 2002-06-11 | 178.95 |
| 2002-06-12 | 181.54 |
| 2002-06-13 | 176.25 |
| 2002-06-14 | 174.13 |
| 2002-06-17 | 171.85 |
| 2002-06-18 | 176.55 |
| 2002-06-19 | 176.76 |
| 2002-06-20 | 176.77 |
| 2002-06-21 | 175.66 |
| 2002-06-24 | 176.69 |
| 2002-06-25 | 175.08 |
| 2002-06-26 | 171.85 |
| 2002-06-27 | 170.83 |
| 2002-06-28 | 171.42 |
| 2002-07-01 | 174.53 |
| 2002-07-02 | 173.48 |
| 2002-07-03 | 168.88 |
| 2002-07-04 | . |
| 2002-07-05 | 171.33 |
| 2002-07-08 | 171.68 |
| 2002-07-09 | 174.12 |
| 2002-07-10 | 173.19 |
| 2002-07-11 | 171.03 |
| 2002-07-12 | 173.95 |
| 2002-07-15 | 173.97 |
| 2002-07-16 | 171.65 |
| 2002-07-17 | 171.12 |
| 2002-07-18 | 173.67 |
| 2002-07-19 | 173.16 |
| 2002-07-22 | 166.47 |
| 2002-07-23 | 161.31 |
| 2002-07-24 | 154.13 |
| 2002-07-25 | 158.44 |
| 2002-07-26 | 155.25 |
| 2002-07-29 | 156.36 |
| 2002-07-30 | 158.46 |
| 2002-07-31 | 153.69 |
| 2002-08-01 | 151.66 |
| 2002-08-02 | 152.11 |
| 2002-08-05 | 149.35 |
| 2002-08-06 | 146.30 |
| 2002-08-07 | 150.79 |
| 2002-08-08 | 152.55 |
| 2002-08-09 | 151.96 |
| 2002-08-12 | 153.86 |
| 2002-08-13 | 152.13 |
| 2002-08-14 | 153.83 |
| 2002-08-15 | 153.79 |
| 2002-08-16 | 154.76 |
| 2002-08-19 | 153.53 |
| 2002-08-20 | 150.63 |
| 2002-08-21 | 149.98 |
| 2002-08-22 | 151.48 |
| 2002-08-23 | 153.39 |
| 2002-08-26 | 152.21 |
| 2002-08-27 | 157.48 |
| 2002-08-28 | 157.04 |
| 2002-08-29 | 155.62 |
| 2002-08-30 | 159.47 |
| 2002-09-02 | . |
| 2002-09-03 | 155.53 |
| 2002-09-04 | 156.24 |
| 2002-09-05 | 158.92 |
| 2002-09-06 | 161.25 |
| 2002-09-09 | 166.85 |
| 2002-09-10 | 165.48 |
| 2002-09-11 | 165.00 |
| 2002-09-12 | 167.89 |
| 2002-09-13 | 165.50 |
| 2002-09-16 | 165.39 |
| 2002-09-17 | 166.56 |
| 2002-09-18 | 165.14 |
| 2002-09-19 | 164.75 |
| 2002-09-20 | 164.64 |
| 2002-09-23 | 164.23 |
| 2002-09-24 | 163.92 |
| 2002-09-25 | 164.81 |
| 2002-09-26 | 163.23 |
| 2002-09-27 | 163.92 |
| 2002-09-30 | 163.52 |
| 2002-10-01 | 163.80 |
| 2002-10-02 | 162.27 |
| 2002-10-03 | 162.86 |
| 2002-10-04 | 162.67 |
| 2002-10-07 | 160.06 |
| 2002-10-08 | 157.03 |
| 2002-10-09 | 156.74 |
| 2002-10-10 | 155.70 |
| 2002-10-11 | 158.21 |
| 2002-10-14 | 161.06 |
| 2002-10-15 | 162.45 |
| 2002-10-16 | 160.34 |
| 2002-10-17 | 159.53 |
| 2002-10-18 | 158.94 |
| 2002-10-21 | 160.84 |
| 2002-10-22 | 163.05 |
| 2002-10-23 | 164.50 |
| 2002-10-24 | 165.85 |
| 2002-10-25 | 165.66 |
| 2002-10-28 | 166.21 |
| 2002-10-29 | 164.41 |
| 2002-10-30 | 164.72 |
| 2002-10-31 | 167.32 |
| 2002-11-01 | 172.41 |
| 2002-11-04 | 172.45 |
| 2002-11-05 | 173.31 |
| 2002-11-06 | 174.53 |
| 2002-11-07 | 178.13 |
| 2002-11-08 | 177.82 |
| 2002-11-11 | 177.46 |
| 2002-11-12 | 177.05 |
| 2002-11-13 | 176.89 |
| 2002-11-14 | 178.74 |
| 2002-11-15 | 180.84 |
| 2002-11-18 | 183.97 |
| 2002-11-19 | 182.65 |
| 2002-11-20 | 180.54 |
| 2002-11-21 | 180.69 |
| 2002-11-22 | 181.64 |
| 2002-11-25 | 181.45 |
| 2002-11-26 | 179.30 |
| 2002-11-27 | 181.62 |
| 2002-11-28 | . |
| 2002-11-29 | 182.29 |
| 2002-12-02 | 182.75 |
| 2002-12-03 | 183.52 |
| 2002-12-04 | 187.07 |
| 2002-12-05 | 186.08 |
| 2002-12-06 | 184.45 |
| 2002-12-09 | 186.92 |
| 2002-12-10 | 186.53 |
| 2002-12-11 | 186.82 |
| 2002-12-12 | 186.46 |
| 2002-12-13 | 191.88 |
| 2002-12-16 | 192.24 |
| 2002-12-17 | 193.16 |
| 2002-12-18 | 192.92 |
| 2002-12-19 | 192.39 |
| 2002-12-20 | 191.52 |
| 2002-12-23 | 194.72 |
| 2002-12-24 | 193.00 |
| 2002-12-25 | . |
| 2002-12-26 | 194.37 |
| 2002-12-27 | 198.16 |
| 2002-12-30 | 199.79 |
| 2002-12-31 | 198.81 |
| 2003-01-01 | . |
| 2003-01-02 | 199.21 |
| 2003-01-03 | 202.85 |
| 2003-01-06 | 205.10 |
| 2003-01-07 | 203.15 |
| 2003-01-08 | 201.68 |
| 2003-01-09 | 202.79 |
| 2003-01-10 | 204.29 |
| 2003-01-13 | 203.71 |
| 2003-01-14 | 201.27 |
| 2003-01-15 | 200.88 |
| 2003-01-16 | 199.40 |
| 2003-01-17 | 200.28 |
| 2003-01-20 | . |
| 2003-01-21 | 194.60 |
| 2003-01-22 | 196.32 |
| 2003-01-23 | 199.93 |
| 2003-01-24 | 198.61 |
| 2003-01-27 | 196.10 |
| 2003-01-28 | 194.73 |
| 2003-01-29 | 196.24 |
| 2003-01-30 | 194.94 |
| 2003-01-31 | 195.00 |
| 2003-02-03 | 195.50 |
| 2003-02-04 | 198.06 |
| 2003-02-05 | 197.72 |
| 2003-02-06 | 197.90 |
| 2003-02-07 | 193.93 |
| 2003-02-10 | 191.55 |
| 2003-02-11 | 192.93 |
| 2003-02-12 | 193.02 |
| 2003-02-13 | 191.48 |
| 2003-02-14 | 192.82 |
| 2003-02-17 | . |
| 2003-02-18 | 191.21 |
| 2003-02-19 | 192.10 |
| 2003-02-20 | 196.21 |
| 2003-02-21 | 198.65 |
| 2003-02-24 | 197.27 |
| 2003-02-25 | 195.25 |
| 2003-02-26 | 195.13 |
| 2003-02-27 | 194.90 |
| 2003-02-28 | 194.11 |
| 2003-03-03 | 194.98 |
| 2003-03-04 | 192.36 |
| 2003-03-05 | 192.86 |
| 2003-03-06 | 188.72 |
| 2003-03-07 | 187.57 |
| 2003-03-10 | 185.25 |
| 2003-03-11 | 181.12 |
| 2003-03-12 | 177.65 |
| 2003-03-13 | 178.28 |
| 2003-03-14 | 179.33 |
| 2003-03-17 | 178.46 |
| 2003-03-18 | 181.66 |
| 2003-03-19 | 183.78 |
| 2003-03-20 | 181.74 |
| 2003-03-21 | 180.30 |
| 2003-03-24 | 177.34 |
| 2003-03-25 | 177.99 |
| 2003-03-26 | 176.82 |
| 2003-03-27 | 176.56 |
| 2003-03-28 | 174.19 |
| 2003-03-31 | 179.44 |
| 2003-04-01 | 181.68 |
| 2003-04-02 | 180.09 |
| 2003-04-03 | 180.79 |
| 2003-04-04 | 179.29 |
| 2003-04-07 | 180.91 |
| 2003-04-08 | 179.69 |
| 2003-04-09 | 181.77 |
| 2003-04-10 | 183.50 |
| 2003-04-11 | 184.64 |
| 2003-04-14 | 184.54 |
| 2003-04-15 | 186.80 |
| 2003-04-16 | 184.96 |
| 2003-04-17 | 186.36 |
| 2003-04-18 | . |
| 2003-04-21 | 185.66 |
| 2003-04-22 | 188.04 |
| 2003-04-23 | 189.59 |
| 2003-04-24 | 193.02 |
| 2003-04-25 | 190.86 |
| 2003-04-28 | 192.39 |
| 2003-04-29 | 190.19 |
| 2003-04-30 | 189.50 |
| 2003-05-01 | 189.61 |
| 2003-05-02 | 187.70 |
| 2003-05-05 | 194.37 |
| 2003-05-06 | 193.02 |
| 2003-05-07 | 194.76 |
| 2003-05-08 | 194.32 |
| 2003-05-09 | 196.10 |
| 2003-05-12 | 196.32 |
| 2003-05-13 | 198.55 |
| 2003-05-14 | 196.45 |
| 2003-05-15 | 192.83 |
| 2003-05-16 | 194.17 |
| 2003-05-19 | 193.54 |
| 2003-05-20 | 194.14 |
| 2003-05-21 | 196.17 |
| 2003-05-22 | 193.50 |
| 2003-05-23 | 195.37 |
| 2003-05-26 | . |
| 2003-05-27 | 193.81 |
| 2003-05-28 | 192.75 |
| 2003-05-29 | 193.43 |
| 2003-05-30 | 194.93 |
| 2003-06-02 | 196.90 |
| 2003-06-03 | 196.64 |
| 2003-06-04 | 194.99 |
| 2003-06-05 | 201.34 |
| 2003-06-06 | 200.56 |
| 2003-06-09 | 202.17 |
| 2003-06-10 | 200.98 |
| 2003-06-11 | 200.18 |
| 2003-06-12 | 201.89 |
| 2003-06-13 | 202.88 |
| 2003-06-16 | 204.69 |
| 2003-06-17 | 207.22 |
| 2003-06-18 | 205.36 |
| 2003-06-19 | 208.28 |
| 2003-06-20 | 207.10 |
| 2003-06-23 | 203.48 |
| 2003-06-24 | 203.48 |
| 2003-06-25 | 204.78 |
| 2003-06-26 | 206.49 |
| 2003-06-27 | 207.65 |
| 2003-06-30 | 208.87 |
| 2003-07-01 | 213.07 |
| 2003-07-02 | 214.85 |
| 2003-07-03 | 215.89 |
| 2003-07-04 | . |
| 2003-07-07 | 214.80 |
| 2003-07-08 | 215.47 |
| 2003-07-09 | 214.23 |
| 2003-07-10 | 214.92 |
| 2003-07-11 | 214.83 |
| 2003-07-14 | 217.50 |
| 2003-07-15 | 214.06 |
| 2003-07-16 | 208.26 |
| 2003-07-17 | 206.38 |
| 2003-07-18 | 206.11 |
| 2003-07-21 | 207.17 |
| 2003-07-22 | 209.39 |
| 2003-07-23 | 211.76 |
| 2003-07-24 | 212.10 |
| 2003-07-25 | 215.82 |
| 2003-07-28 | 219.62 |
| 2003-07-29 | 218.12 |
| 2003-07-30 | 217.08 |
| 2003-07-31 | 217.54 |
| 2003-08-01 | 216.58 |
| 2003-08-04 | 216.38 |
| 2003-08-05 | 216.52 |
| 2003-08-06 | 218.89 |
| 2003-08-07 | 221.14 |
| 2003-08-08 | 218.76 |
| 2003-08-11 | 222.72 |
| 2003-08-12 | 223.65 |
| 2003-08-13 | 223.53 |
| 2003-08-14 | 226.62 |
| 2003-08-15 | 226.63 |
| 2003-08-18 | 226.97 |
| 2003-08-19 | 228.00 |
| 2003-08-20 | 230.87 |
| 2003-08-21 | 229.34 |
| 2003-08-22 | 228.90 |
| 2003-08-25 | 226.24 |
| 2003-08-26 | 227.80 |
| 2003-08-27 | 230.91 |
| 2003-08-28 | 230.85 |
| 2003-08-29 | 232.39 |
| 2003-09-01 | . |
| 2003-09-02 | 233.10 |
| 2003-09-03 | 234.71 |
| 2003-09-04 | 233.43 |
| 2003-09-05 | 235.54 |
| 2003-09-08 | 232.36 |
| 2003-09-09 | 236.99 |
| 2003-09-10 | 236.44 |
| 2003-09-11 | 234.39 |
| 2003-09-12 | 234.18 |
| 2003-09-15 | 231.67 |
| 2003-09-16 | 231.18 |
| 2003-09-17 | 233.89 |
| 2003-09-18 | 236.58 |
| 2003-09-19 | 237.13 |
| 2003-09-22 | 238.98 |
| 2003-09-23 | 239.19 |
| 2003-09-24 | 239.28 |
| 2003-09-25 | 240.69 |
| 2003-09-26 | 236.09 |
| 2003-09-29 | 238.08 |
| 2003-09-30 | 242.10 |
| 2003-10-01 | 240.54 |
| 2003-10-02 | 244.08 |
| 2003-10-03 | 245.41 |
| 2003-10-06 | 242.25 |
| 2003-10-07 | 247.35 |
| 2003-10-08 | 248.76 |
| 2003-10-09 | 251.07 |
| 2003-10-10 | 252.06 |
| 2003-10-13 | 251.41 |
| 2003-10-14 | 252.77 |
| 2003-10-15 | 251.76 |
| 2003-10-16 | 254.51 |
| 2003-10-17 | 252.53 |
| 2003-10-20 | 249.96 |
| 2003-10-21 | 251.65 |
| 2003-10-22 | 255.82 |
| 2003-10-23 | 254.36 |
| 2003-10-24 | 257.12 |
| 2003-10-27 | 257.45 |
| 2003-10-28 | 257.44 |
| 2003-10-29 | 260.57 |
| 2003-10-30 | 263.05 |
| 2003-10-31 | 261.84 |
| 2003-11-03 | 263.01 |
| 2003-11-04 | 261.63 |
| 2003-11-05 | 259.78 |
| 2003-11-06 | 260.73 |
| 2003-11-07 | 260.42 |
| 2003-11-10 | 263.08 |
| 2003-11-11 | 261.95 |
| 2003-11-12 | 263.00 |
| 2003-11-13 | 269.97 |
| 2003-11-14 | 274.36 |
| 2003-11-17 | 272.80 |
| 2003-11-18 | 273.32 |
| 2003-11-19 | 275.05 |
| 2003-11-20 | 274.64 |
| 2003-11-21 | 276.94 |
| 2003-11-24 | 273.64 |
| 2003-11-25 | 277.04 |
| 2003-11-26 | 282.93 |
| 2003-11-27 | . |
| 2003-11-28 | 288.92 |
| 2003-12-01 | 295.48 |
| 2003-12-02 | 296.08 |
| 2003-12-03 | 297.83 |
| 2003-12-04 | 292.89 |
| 2003-12-05 | 293.86 |
| 2003-12-08 | 289.66 |
| 2003-12-09 | 291.38 |
| 2003-12-10 | 288.57 |
| 2003-12-11 | 288.88 |
| 2003-12-12 | 292.67 |
| 2003-12-15 | 297.46 |
| 2003-12-16 | 296.28 |
| 2003-12-17 | 292.03 |
| 2003-12-18 | 286.26 |
| 2003-12-19 | 279.15 |
| 2003-12-22 | 280.52 |
| 2003-12-23 | 282.03 |
| 2003-12-24 | 288.53 |
| 2003-12-25 | . |
| 2003-12-26 | 288.78 |
| 2003-12-29 | 289.12 |
| 2003-12-30 | 298.24 |
| 2003-12-31 | 295.35 |
| 2004-01-01 | . |
| 2004-01-02 | 302.92 |
| 2004-01-05 | 312.72 |
| 2004-01-06 | 305.25 |
| 2004-01-07 | 303.25 |
| 2004-01-08 | 298.33 |
| 2004-01-09 | 297.10 |
| 2004-01-12 | 290.34 |
| 2004-01-13 | 295.65 |
| 2004-01-14 | 285.76 |
| 2004-01-15 | 275.92 |
| 2004-01-16 | 278.05 |
| 2004-01-19 | . |
| 2004-01-20 | 284.13 |
| 2004-01-21 | 282.64 |
| 2004-01-22 | 286.95 |
| 2004-01-23 | 287.53 |
| 2004-01-26 | 288.22 |
| 2004-01-27 | 288.95 |
| 2004-01-28 | 292.43 |
| 2004-01-29 | 287.49 |
| 2004-01-30 | 286.35 |
| 2004-02-02 | 288.70 |
| 2004-02-03 | 296.03 |
| 2004-02-04 | 292.53 |
| 2004-02-05 | 289.14 |
| 2004-02-06 | 290.12 |
| 2004-02-09 | 292.62 |
| 2004-02-10 | 296.55 |
| 2004-02-11 | 294.55 |
| 2004-02-12 | 303.23 |
| 2004-02-13 | 305.92 |
| 2004-02-16 | . |
| 2004-02-17 | 305.75 |
| 2004-02-18 | 306.37 |
| 2004-02-19 | 302.72 |
| 2004-02-20 | 296.77 |
| 2004-02-23 | 300.18 |
| 2004-02-24 | 298.84 |
| 2004-02-25 | 298.48 |
| 2004-02-26 | 296.75 |
| 2004-02-27 | 298.53 |
| 2004-03-01 | 304.32 |
| 2004-03-02 | 304.64 |
| 2004-03-03 | 296.23 |
| 2004-03-04 | 296.67 |
| 2004-03-05 | 307.05 |
| 2004-03-08 | 306.96 |
| 2004-03-09 | 307.61 |
| 2004-03-10 | 303.16 |
| 2004-03-11 | 298.57 |
| 2004-03-12 | 294.92 |
| 2004-03-15 | 297.09 |
| 2004-03-16 | 296.69 |
| 2004-03-17 | 292.82 |
| 2004-03-18 | 301.47 |
| 2004-03-19 | 302.83 |
| 2004-03-22 | 310.10 |
| 2004-03-23 | 304.95 |
| 2004-03-24 | 302.82 |
| 2004-03-25 | 303.46 |
| 2004-03-26 | 304.87 |
| 2004-03-29 | 310.44 |
| 2004-03-30 | 315.59 |
| 2004-03-31 | 319.39 |
| 2004-04-01 | 319.47 |
| 2004-04-02 | 314.84 |
| 2004-04-05 | 317.46 |
| 2004-04-06 | 320.33 |
| 2004-04-07 | 324.13 |
| 2004-04-08 | 321.27 |
| 2004-04-09 | . |
| 2004-04-12 | 322.92 |
| 2004-04-13 | 313.35 |
| 2004-04-14 | 309.43 |
| 2004-04-15 | 308.34 |
| 2004-04-16 | 315.23 |
| 2004-04-19 | 310.44 |
| 2004-04-20 | 310.74 |
| 2004-04-21 | 300.42 |
| 2004-04-22 | 292.87 |
| 2004-04-23 | 295.96 |
| 2004-04-26 | 297.69 |
| 2004-04-27 | 298.08 |
| 2004-04-28 | 290.86 |
| 2004-04-29 | 289.37 |
| 2004-04-30 | 283.29 |
| 2004-05-03 | 282.94 |
| 2004-05-04 | 288.04 |
| 2004-05-05 | 292.83 |
| 2004-05-06 | 288.03 |
| 2004-05-07 | 281.72 |
| 2004-05-10 | 273.41 |
| 2004-05-11 | 277.93 |
| 2004-05-12 | 278.93 |
| 2004-05-13 | 278.38 |
| 2004-05-14 | 276.49 |
| 2004-05-17 | 277.87 |
| 2004-05-18 | 273.72 |
| 2004-05-19 | 283.09 |
| 2004-05-20 | 282.58 |
| 2004-05-21 | 283.37 |
| 2004-05-24 | 282.83 |
| 2004-05-25 | 287.53 |
| 2004-05-26 | 292.10 |
| 2004-05-27 | 298.74 |
| 2004-05-28 | 301.05 |
| 2004-05-31 | . |
| 2004-06-01 | 307.21 |
| 2004-06-02 | 305.48 |
| 2004-06-03 | 303.36 |
| 2004-06-04 | 300.72 |
| 2004-06-07 | 304.98 |
| 2004-06-08 | 301.89 |
| 2004-06-09 | 299.47 |
| 2004-06-10 | 299.82 |
| 2004-06-11 | . |
| 2004-06-14 | 292.56 |
| 2004-06-15 | 293.47 |
| 2004-06-16 | 292.57 |
| 2004-06-17 | 292.02 |
| 2004-06-18 | 300.44 |
| 2004-06-21 | 302.74 |
| 2004-06-22 | 302.38 |
| 2004-06-23 | 303.85 |
| 2004-06-24 | 306.99 |
| 2004-06-25 | 305.97 |
| 2004-06-28 | 310.62 |
| 2004-06-29 | 307.10 |
| 2004-06-30 | 310.25 |
| 2004-07-01 | 311.48 |
| 2004-07-02 | 315.14 |
| 2004-07-05 | . |
| 2004-07-06 | 307.72 |
| 2004-07-07 | 314.01 |
| 2004-07-08 | 315.83 |
| 2004-07-09 | 313.61 |
| 2004-07-12 | 316.08 |
| 2004-07-13 | 317.15 |
| 2004-07-14 | 319.60 |
| 2004-07-15 | 319.03 |
| 2004-07-16 | 319.12 |
| 2004-07-19 | 319.56 |
| 2004-07-20 | 317.28 |
| 2004-07-21 | 315.33 |
| 2004-07-22 | 315.85 |
| 2004-07-23 | 309.65 |
| 2004-07-26 | 308.86 |
| 2004-07-27 | 305.97 |
| 2004-07-28 | 309.71 |
| 2004-07-29 | 310.17 |
| 2004-07-30 | 312.24 |
| 2004-08-02 | 311.65 |
| 2004-08-03 | 313.71 |
| 2004-08-04 | 316.57 |
| 2004-08-05 | 315.88 |
| 2004-08-06 | 317.55 |
| 2004-08-09 | 320.34 |
| 2004-08-10 | 317.86 |
| 2004-08-11 | 312.31 |
| 2004-08-12 | 310.64 |
| 2004-08-13 | 311.18 |
| 2004-08-16 | 310.89 |
| 2004-08-17 | 312.57 |
| 2004-08-18 | 311.94 |
| 2004-08-19 | 313.18 |
| 2004-08-20 | 316.20 |
| 2004-08-23 | 315.95 |
| 2004-08-24 | 312.61 |
| 2004-08-25 | 314.70 |
| 2004-08-26 | 319.67 |
| 2004-08-27 | 315.88 |
| 2004-08-30 | 317.94 |
| 2004-08-31 | 320.71 |
| 2004-09-01 | 321.18 |
| 2004-09-02 | 324.66 |
| 2004-09-03 | 322.98 |
| 2004-09-06 | . |
| 2004-09-07 | 320.72 |
| 2004-09-08 | 321.08 |
| 2004-09-09 | 323.11 |
| 2004-09-10 | 329.01 |
| 2004-09-13 | 329.75 |
| 2004-09-14 | 335.27 |
| 2004-09-15 | 331.66 |
| 2004-09-16 | 333.98 |
| 2004-09-17 | 336.56 |
| 2004-09-20 | 340.96 |
| 2004-09-21 | 344.59 |
| 2004-09-22 | 341.88 |
| 2004-09-23 | 346.14 |
| 2004-09-24 | 346.97 |
| 2004-09-27 | 345.84 |
| 2004-09-28 | 346.58 |
| 2004-09-29 | 347.75 |
| 2004-09-30 | 348.20 |
| 2004-10-01 | 349.06 |
| 2004-10-04 | 349.72 |
| 2004-10-05 | 346.96 |
| 2004-10-06 | 350.81 |
| 2004-10-07 | 349.53 |
| 2004-10-08 | 354.04 |
| 2004-10-11 | 352.59 |
| 2004-10-12 | 348.16 |
| 2004-10-13 | 343.10 |
| 2004-10-14 | 347.41 |
| 2004-10-15 | 354.53 |
| 2004-10-18 | 359.29 |
| 2004-10-19 | 362.20 |
| 2004-10-20 | 360.46 |
| 2004-10-21 | 365.99 |
| 2004-10-22 | 369.80 |
| 2004-10-25 | 369.25 |
| 2004-10-26 | 368.04 |
| 2004-10-27 | 377.32 |
| 2004-10-28 | 378.23 |
| 2004-10-29 | 374.57 |
| 2004-11-01 | 379.93 |
| 2004-11-02 | 376.78 |
| 2004-11-03 | 383.54 |
| 2004-11-04 | 386.83 |
| 2004-11-05 | 387.45 |
| 2004-11-08 | 388.49 |
| 2004-11-09 | 388.57 |
| 2004-11-10 | 388.03 |
| 2004-11-11 | 391.01 |
| 2004-11-12 | 393.79 |
| 2004-11-15 | 397.37 |
| 2004-11-16 | 399.04 |
| 2004-11-17 | 403.75 |
| 2004-11-18 | 400.81 |
| 2004-11-19 | 401.19 |
| 2004-11-22 | 401.18 |
| 2004-11-23 | 402.06 |
| 2004-11-24 | 405.80 |
| 2004-11-25 | . |
| 2004-11-26 | 419.05 |
| 2004-11-29 | 427.65 |
| 2004-11-30 | 425.19 |
| 2004-12-01 | 428.24 |
| 2004-12-02 | 422.38 |
| 2004-12-03 | 424.76 |
| 2004-12-06 | 423.37 |
| 2004-12-07 | 421.93 |
| 2004-12-08 | 411.70 |
| 2004-12-09 | 413.58 |
| 2004-12-10 | 415.82 |
| 2004-12-13 | 423.33 |
| 2004-12-14 | 425.38 |
| 2004-12-15 | 427.65 |
| 2004-12-16 | 424.98 |
| 2004-12-17 | 425.39 |
| 2004-12-20 | 431.49 |
| 2004-12-21 | 433.93 |
| 2004-12-22 | 436.87 |
| 2004-12-23 | 441.07 |
| 2004-12-24 | . |
| 2004-12-27 | 443.38 |
| 2004-12-28 | 445.72 |
| 2004-12-29 | 441.76 |
| 2004-12-30 | 444.07 |
| 2004-12-31 | 447.17 |
| 2005-01-03 | 451.49 |
| 2005-01-04 | 435.36 |
| 2005-01-05 | 429.10 |
| 2005-01-06 | 417.22 |
| 2005-01-07 | 416.01 |
| 2005-01-10 | 422.78 |
| 2005-01-11 | 423.19 |
| 2005-01-12 | 426.42 |
| 2005-01-13 | 422.18 |
| 2005-01-14 | 423.62 |
| 2005-01-17 | . |
| 2005-01-18 | 409.39 |
| 2005-01-19 | 409.25 |
| 2005-01-20 | 405.26 |
| 2005-01-21 | 411.16 |
| 2005-01-24 | 418.98 |
| 2005-01-25 | 417.51 |
| 2005-01-26 | 420.74 |
| 2005-01-27 | 426.32 |
#2005-01-28| 425.22
#2005-01-31| 430.21
#2005-02-01| 425.38
#2005-02-02| 423.35
#2005-02-03| 417.89
#2005-02-04| 419.63
#2005-02-07| 413.39
#2005-02-08| 408.24
#2005-02-09| 411.97
#2005-02-10| 416.85
#2005-02-11| 423.76
#2005-02-14| 429.17
#2005-02-15| 428.74
#2005-02-16| 432.45
#2005-02-17| 437.87
#2005-02-18| 440.59
#2005-02-21| .
#2005-02-22| 454.62
#2005-02-23| 452.86
#2005-02-24| 454.07
#2005-02-25| 455.28
#2005-02-28| 461.64
#2005-03-01| 459.23
#2005-03-02| 452.92
#2005-03-03| 452.11
#2005-03-04| 461.57
#2005-03-07| 462.30
#2005-03-08| 472.23
#2005-03-09| 474.69
#2005-03-10| 468.60
#2005-03-11| 469.88
#2005-03-14| 460.45
#2005-03-15| 449.91
#2005-03-16| 447.12
#2005-03-17| 445.42
#2005-03-18| 447.82
#2005-03-21| 443.54
#2005-03-22| 441.94
#2005-03-23| 428.20
#2005-03-24| 422.18
#2005-03-25| .
#2005-03-28| 413.71
#2005-03-29| 413.54
#2005-03-30| 415.14
#2005-03-31| 423.82
#2005-04-01| 431.57
#2005-04-04| 422.96
#2005-04-05| 425.80
#2005-04-06| 431.65
#2005-04-07| 431.31
#2005-04-08| 428.52
#2005-04-11| 429.69
#2005-04-12| 424.64
#2005-04-13| 423.02
#2005-04-14| 416.66
#2005-04-15| 417.51
#2005-04-18| 416.25
#2005-04-19| 422.09
#2005-04-20| 425.64
#2005-04-21| 425.93
#2005-04-22| 426.59
#2005-04-25| 422.57
#2005-04-26| 427.16
#2005-04-27| 427.90
#2005-04-28| 415.78
#2005-04-29| 420.84
#2005-05-02| 419.90
#2005-05-03| 422.17
#2005-05-04| 431.64
#2005-05-05| 438.29
#2005-05-06| 437.69
#2005-05-09| 438.08
#2005-05-10| 437.01
#2005-05-11| 436.17
#2005-05-12| 428.63
#2005-05-13| 423.47
#2005-05-16| 420.77
#2005-05-17| 416.08
#2005-05-18| 420.51
#2005-05-19| 420.40
#2005-05-20| 414.58
#2005-05-23| 419.30
#2005-05-24| 417.27
#2005-05-25| 420.65
#2005-05-26| 420.00
#2005-05-27| 423.44
#2005-05-30| .
#2005-05-31| 412.20
#2005-06-01| 406.44
#2005-06-02| 410.32
#2005-06-03| 414.95
#2005-06-06| 424.23
#2005-06-07| 425.22
#2005-06-08| 422.08
#2005-06-09| 413.12
#2005-06-10| 416.89
#2005-06-13| 417.86
#2005-06-14| 416.58
#2005-06-15| 422.34
#2005-06-16| 425.78
#2005-06-17| 434.53
#2005-06-20| 432.12
#2005-06-21| 430.50
#2005-06-22| 431.62
#2005-06-23| 430.66
#2005-06-24| 429.05
#2005-06-27| 431.65
#2005-06-28| 433.09
#2005-06-29| 433.30
#2005-06-30| 434.30
#2005-07-01| 429.91
#2005-07-04| .
#2005-07-05| 429.25
#2005-07-06| 432.57
#2005-07-07| 430.63
#2005-07-08| 429.83
#2005-07-11| 442.92
#2005-07-12| 459.75
#2005-07-13| 456.53
#2005-07-14| 464.97
#2005-07-15| 460.37
#2005-07-18| 458.86
#2005-07-19| 457.84
#2005-07-20| 459.17
#2005-07-21| 465.13
#2005-07-22| 466.60
#2005-07-25| 466.48
#2005-07-26| 460.33
#2005-07-27| 464.63
#2005-07-28| 469.07
#2005-07-29| 469.86
#2005-08-01| 476.75
#2005-08-02| 480.31
#2005-08-03| 486.61
#2005-08-04| 489.13
#2005-08-05| 485.32
#2005-08-08| 489.61
#2005-08-09| 488.67
#2005-08-10| 499.66
#2005-08-11| 501.01
#2005-08-12| 500.14
#2005-08-15| 499.53
#2005-08-16| 496.47
#2005-08-17| 487.16
#2005-08-18| 481.64
#2005-08-19| 484.17
#2005-08-22| 490.80
#2005-08-23| 489.11
#2005-08-24| 487.44
#2005-08-25| 485.45
#2005-08-26| 483.80
#2005-08-29| 485.39
#2005-08-30| 479.39
#2005-08-31| 488.57
#2005-09-01| 505.67
#2005-09-02| 513.22
#2005-09-05| .
#2005-09-06| 510.79
#2005-09-07| 514.12
#2005-09-08| 515.91
#2005-09-09| 518.84
#2005-09-12| 517.73
#2005-09-13| 516.88
#2005-09-14| 519.11
#2005-09-15| 519.45
#2005-09-16| 525.04
#2005-09-19| 525.79
#2005-09-20| 527.56
#2005-09-21| 529.09
#2005-09-22| 526.61
#2005-09-23| 520.85
#2005-09-26| 525.15
#2005-09-27| 527.54
#2005-09-28| 528.73
#2005-09-29| 537.60
#2005-09-30| 545.44
#2005-10-03| 535.61
#2005-10-04| 533.49
#2005-10-05| 524.73
#2005-10-06| 513.69
#2005-10-07| 509.31
#2005-10-10| 513.04
#2005-10-11| 517.59
#2005-10-12| 517.14
#2005-10-13| 500.04
#2005-10-14| 496.13
#2005-10-17| 511.09
#2005-10-18| 503.98
#2005-10-19| 493.37
#2005-10-20| 502.03
#2005-10-21| 492.90
#2005-10-24| 503.74
#2005-10-25| 505.28
#2005-10-26| 507.64
#2005-10-27| 499.48
#2005-10-28| 496.39
#2005-10-31| 503.45
#2005-11-01| 509.78
#2005-11-02| 514.70
#2005-11-03| 528.22
#2005-11-04| 519.92
#2005-11-07| 524.87
#2005-11-08| 517.80
#2005-11-09| 517.78
#2005-11-10| 521.80
#2005-11-11| 523.96
#2005-11-14| 530.32
#2005-11-15| 527.98
#2005-11-16| 528.28
#2005-11-17| 535.82
#2005-11-18| 540.11
#2005-11-21| 546.20
#2005-11-22| 544.06
#2005-11-23| 547.18
#2005-11-24| .
#2005-11-25| 550.67
#2005-11-28| 547.79
#2005-11-29| 542.89
#2005-11-30| 537.73
#2005-12-01| 538.64
#2005-12-02| 548.39
#2005-12-05| 552.63
#2005-12-06| 561.04
#2005-12-07| 570.04
#2005-12-08| 566.95
#2005-12-09| 565.26
#2005-12-12| 574.32
#2005-12-13| 575.27
#2005-12-14| 575.37
#2005-12-15| 571.37
#2005-12-16| 572.73
#2005-12-19| 585.55
#2005-12-20| 582.43
#2005-12-21| 581.76
#2005-12-22| 590.05
#2005-12-23| 595.09
#2005-12-26| .
#2005-12-27| 599.41
#2005-12-28| 593.30
#2005-12-29| 601.14
#2005-12-30| 597.40
#2006-01-02| .
#2006-01-03| 617.09
#2006-01-04| 625.49
#2006-01-05| 620.69
#2006-01-06| 636.97
#2006-01-09| 646.13
#2006-01-10| 646.59
#2006-01-11| 654.30
#2006-01-12| 656.11
#2006-01-13| 664.93
#2006-01-16| .
#2006-01-17| 647.50
#2006-01-18| 645.46
#2006-01-19| 672.42
#2006-01-20| 674.45
#2006-01-23| 678.59
#2006-01-24| 676.97
#2006-01-25| 683.79
#2006-01-26| 681.74
#2006-01-27| 687.12
#2006-01-30| 684.46
#2006-01-31| 699.97
#2006-02-01| 710.86
#2006-02-02| 713.83
#2006-02-03| 695.09
#2006-02-06| 702.96
#2006-02-07| 696.51
#2006-02-08| 675.45
#2006-02-09| 694.04
#2006-02-10| 694.77
#2006-02-13| 674.91
#2006-02-14| 662.87
#2006-02-15| 670.14
#2006-02-16| 665.39
#2006-02-17| 688.66
#2006-02-20| .
#2006-02-21| 692.90
#2006-02-22| 691.77
#2006-02-23| 693.54
#2006-02-24| 684.38
#2006-02-27| 681.18
#2006-02-28| 665.85
#2006-03-01| 665.07
#2006-03-02| 675.72
#2006-03-03| 663.84
#2006-03-06| 659.61
#2006-03-07| 632.69
#2006-03-08| 630.66
#2006-03-09| 645.22
#2006-03-10| 640.78
#2006-03-13| 647.47
#2006-03-14| 659.26
#2006-03-15| 678.14
#2006-03-16| 676.90
#2006-03-17| 680.03
#2006-03-20| 682.62
#2006-03-21| 673.13
#2006-03-22| 674.63
#2006-03-23| 683.29
#2006-03-24| 688.15
#2006-03-27| 698.06
#2006-03-28| 688.47
#2006-03-29| 683.04
#2006-03-30| 708.30
#2006-03-31| 704.46
#2006-04-03| 719.58
#2006-04-04| 725.45
#2006-04-05| 725.42
#2006-04-06| 721.63
#2006-04-07| 712.61
#2006-04-10| 710.79
#2006-04-11| 717.35
#2006-04-12| 712.70
#2006-04-13| 709.78
#2006-04-14| .
#2006-04-17| 714.40
#2006-04-18| 723.20
#2006-04-19| 729.26
#2006-04-20| 722.93
#2006-04-21| 726.42
#2006-04-24| 718.98
#2006-04-25| 720.55
#2006-04-26| 717.12
#2006-04-27| 720.34
#2006-04-28| 729.35
#2006-05-01| 735.95
#2006-05-02| 738.59
#2006-05-03| 736.16
#2006-05-04| 739.44
#2006-05-05| 747.44
#2006-05-08| 737.25
#2006-05-09| 745.39
#2006-05-10| 750.41
#2006-05-11| 747.87
#2006-05-12| 720.13
#2006-05-15| 667.55
#2006-05-16| 672.39
#2006-05-17| 671.64
#2006-05-18| 660.76
#2006-05-19| 641.14
#2006-05-22| 618.32
#2006-05-23| 639.51
#2006-05-24| 617.50
#2006-05-25| 622.48
#2006-05-26| 635.43
#2006-05-29| .
#2006-05-30| 637.50
#2006-05-31| 622.91
#2006-06-01| 626.17
#2006-06-02| 635.90
#2006-06-05| 642.11
#2006-06-06| 606.11
#2006-06-07| 597.42
#2006-06-08| 558.81
#2006-06-09| 592.86
#2006-06-12| 582.24
#2006-06-13| 550.20
#2006-06-14| 558.23
#2006-06-15| 580.04
#2006-06-16| 582.01
#2006-06-19| 580.89
#2006-06-20| 576.43
#2006-06-21| 578.78
#2006-06-22| 568.89
#2006-06-23| 557.41
#2006-06-26| 545.85
#2006-06-27| 557.92
#2006-06-28| 564.58
#2006-06-29| 572.70
#2006-06-30| 595.96
#2006-07-03| 613.51
#2006-07-04| .
#2006-07-05| 593.10
#2006-07-06| 601.50
#2006-07-07| 608.06
#2006-07-10| 608.93
#2006-07-11| 606.94
#2006-07-12| 614.66
#2006-07-13| 589.29
#2006-07-14| 585.44
#2006-07-17| 568.99
#2006-07-18| 575.27
#2006-07-19| 590.66
#2006-07-20| 596.06
#2006-07-21| 582.68
#2006-07-24| 585.17
#2006-07-25| 589.90
#2006-07-26| 596.18
#2006-07-27| 615.50
#2006-07-28| 607.13
#2006-07-31| 608.20
#2006-08-01| 601.61
#2006-08-02| 613.35
#2006-08-03| 610.96
#2006-08-04| 620.31
#2006-08-07| 615.17
#2006-08-08| 617.71
#2006-08-09| 625.56
#2006-08-10| 617.61
#2006-08-11| 624.68
#2006-08-14| 615.53
#2006-08-15| 617.36
#2006-08-16| 627.78
#2006-08-17| 633.64
#2006-08-18| 612.60
#2006-08-21| 616.36
#2006-08-22| 616.55
#2006-08-23| 613.07
#2006-08-24| 612.00
#2006-08-25| 612.65
#2006-08-28| 616.39
#2006-08-29| 615.92
#2006-08-30| 630.17
#2006-08-31| 616.07
#2006-09-01| 619.71
#2006-09-04| .
#2006-09-05| 628.20
#2006-09-06| 623.45
#2006-09-07| 601.09
#2006-09-08| 598.75
#2006-09-11| 579.90
#2006-09-12| 592.58
#2006-09-13| 592.54
#2006-09-14| 590.07
#2006-09-15| 591.41
#2006-09-18| 599.78
#2006-09-19| 603.02
#2006-09-20| 599.41
#2006-09-21| 593.40
#2006-09-22| 588.04
#2006-09-25| 582.77
#2006-09-26| 590.37
#2006-09-27| 590.62
#2006-09-28| 592.12
#2006-09-29| 584.82
#2006-10-02| 589.21
#2006-10-03| 578.56
#2006-10-04| 568.33
#2006-10-05| 578.39
#2006-10-06| 579.43
#2006-10-09| 584.86
#2006-10-10| 587.84
#2006-10-11| 589.67
#2006-10-12| 600.51
#2006-10-13| 612.00
#2006-10-16| 618.07
#2006-10-17| 607.27
#2006-10-18| 613.29
#2006-10-19| 617.30
#2006-10-20| 618.81
#2006-10-23| 609.45
#2006-10-24| 611.36
#2006-10-25| 619.55
#2006-10-26| 622.46
#2006-10-27| 625.40
#2006-10-30| 623.47
#2006-10-31| 640.54
#2006-11-01| 648.80
#2006-11-02| 640.66
#2006-11-03| 647.26
#2006-11-06| 651.72
#2006-11-07| 660.93
#2006-11-08| 660.29
#2006-11-09| 662.76
#2006-11-10| 665.03
#2006-11-13| 661.51
#2006-11-14| 669.32
#2006-11-15| 663.88
#2006-11-16| 664.25
#2006-11-17| 646.71
#2006-11-20| 660.92
#2006-11-21| 666.71
#2006-11-22| 681.06
#2006-11-23| .
#2006-11-24| 690.66
#2006-11-27| 693.05
#2006-11-28| 677.89
#2006-11-29| 684.31
#2006-11-30| 686.70
#2006-12-01| 692.53
#2006-12-04| 692.96
#2006-12-05| 694.58
#2006-12-06| 694.91
#2006-12-07| 697.76
#2006-12-08| 701.40
#2006-12-11| 698.54
#2006-12-12| 699.88
#2006-12-13| 704.49
#2006-12-14| 707.22
#2006-12-15| 712.35
#2006-12-18| 717.02
#2006-12-19| 710.84
#2006-12-20| 724.16
#2006-12-21| 734.87
#2006-12-22| 736.36
#2006-12-25| .
#2006-12-26| 728.57
#2006-12-27| 740.18
#2006-12-28| 740.63
#2006-12-29| 737.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 744.51
#2007-01-04| 718.00
#2007-01-05| 705.49
#2007-01-08| 709.84
#2007-01-09| 710.08
#2007-01-10| 700.15
#2007-01-11| 710.55
#2007-01-12| 716.37
#2007-01-15| .
#2007-01-16| 729.50
#2007-01-17| 734.50
#2007-01-18| 742.91
#2007-01-19| 733.51
#2007-01-22| 742.83
#2007-01-23| 742.16
#2007-01-24| 743.88
#2007-01-25| 739.35
#2007-01-26| 734.11
#2007-01-29| 727.30
#2007-01-30| 732.23
#2007-01-31| 740.78
#2007-02-01| 751.57
#2007-02-02| 748.06
#2007-02-05| 743.38
#2007-02-06| 753.72
#2007-02-07| 752.05
#2007-02-08| 745.50
#2007-02-09| 750.22
#2007-02-12| 739.73
#2007-02-13| 747.92
#2007-02-14| 760.15
#2007-02-15| 767.58
#2007-02-16| 772.96
#2007-02-19| .
#2007-02-20| 778.47
#2007-02-21| 776.50
#2007-02-22| 790.57
#2007-02-23| 791.19
#2007-02-26| 793.83
#2007-02-27| 765.58
#2007-02-28| 747.07
#2007-03-01| 734.62
#2007-03-02| 732.70
#2007-03-05| 703.43
#2007-03-06| 715.00
#2007-03-07| 720.66
#2007-03-08| 736.40
#2007-03-09| 744.87
#2007-03-12| 747.64
#2007-03-13| 739.14
#2007-03-14| 717.71
#2007-03-15| 734.10
#2007-03-16| 730.80
#2007-03-19| 741.44
#2007-03-20| 750.18
#2007-03-21| 754.63
#2007-03-22| 777.78
#2007-03-23| 783.76
#2007-03-26| 780.15
#2007-03-27| 777.63
#2007-03-28| 766.59
#2007-03-29| 778.98
#2007-03-30| 790.77
#2007-04-02| 792.53
#2007-04-03| 803.25
#2007-04-04| 805.35
#2007-04-05| 809.11
#2007-04-06| .
#2007-04-09| 811.19
#2007-04-10| 817.13
#2007-04-11| 815.15
#2007-04-12| 817.54
#2007-04-13| 824.76
#2007-04-16| 844.23
#2007-04-17| 849.66
#2007-04-18| 844.43
#2007-04-19| 845.49
#2007-04-20| 857.58
#2007-04-23| 854.20
#2007-04-24| 849.84
#2007-04-25| 857.63
#2007-04-26| 853.49
#2007-04-27| 852.51
#2007-04-30| 852.45
#2007-05-01| 853.43
#2007-05-02| 855.08
#2007-05-03| 860.41
#2007-05-04| 868.93
#2007-05-07| 874.00
#2007-05-08| 861.19
#2007-05-09| 865.01
#2007-05-10| 854.23
#2007-05-11| 853.14
#2007-05-14| 848.54
#2007-05-15| 845.03
#2007-05-16| 844.40
#2007-05-17| 831.95
#2007-05-18| 840.26
#2007-05-21| 849.25
#2007-05-22| 849.13
#2007-05-23| 859.87
#2007-05-24| 842.68
#2007-05-25| 838.77
#2007-05-28| .
#2007-05-29| 839.76
#2007-05-30| 823.49
#2007-05-31| 833.69
#2007-06-01| 839.79
#2007-06-04| 831.62
#2007-06-05| 830.38
#2007-06-06| 819.82
#2007-06-07| 819.69
#2007-06-08| 800.39
#2007-06-11| 811.96
#2007-06-12| 804.99
#2007-06-13| 805.32
#2007-06-14| 822.27
#2007-06-15| 831.28
#2007-06-18| 842.05
#2007-06-19| 840.91
#2007-06-20| 845.96
#2007-06-21| 833.33
#2007-06-22| 829.73
#2007-06-25| 819.26
#2007-06-26| 806.95
#2007-06-27| 801.99
#2007-06-28| 816.04
#2007-06-29| 820.66
#2007-07-02| 834.36
#2007-07-03| 836.38
#2007-07-04| .
#2007-07-05| 829.90
#2007-07-06| 841.95
#2007-07-09| 858.93
#2007-07-10| 854.14
#2007-07-11| 850.47
#2007-07-12| 857.88
#2007-07-13| 861.94
#2007-07-16| 865.15
#2007-07-17| 860.23
#2007-07-18| 858.07
#2007-07-19| 872.74
#2007-07-20| 875.23
#2007-07-23| 887.72
#2007-07-24| 881.03
#2007-07-25| 861.34
#2007-07-26| 841.09
#2007-07-27| 813.39
#2007-07-30| 813.00
#2007-07-31| 826.24
#2007-08-01| 802.14
#2007-08-02| 810.13
#2007-08-03| 804.34
#2007-08-06| 785.70
#2007-08-07| 798.28
#2007-08-08| 825.27
#2007-08-09| 815.92
#2007-08-10| 787.97
#2007-08-13| 797.57
#2007-08-14| 780.38
#2007-08-15| 767.13
#2007-08-16| 731.32
#2007-08-17| 735.05
#2007-08-20| 750.72
#2007-08-21| 745.35
#2007-08-22| 770.86
#2007-08-23| 776.46
#2007-08-24| 776.88
#2007-08-27| 788.73
#2007-08-28| 783.02
#2007-08-29| 786.69
#2007-08-30| 805.47
#2007-08-31| 817.96
#2007-09-03| .
#2007-09-04| 828.59
#2007-09-05| 819.39
#2007-09-06| 823.70
#2007-09-07| 811.78
#2007-09-10| 816.62
#2007-09-11| 836.93
#2007-09-12| 842.08
#2007-09-13| 847.22
#2007-09-14| 842.58
#2007-09-17| 835.62
#2007-09-18| 837.94
#2007-09-19| 865.33
#2007-09-20| 868.53
#2007-09-21| 864.27
#2007-09-24| 866.79
#2007-09-25| 860.69
#2007-09-26| 869.09
#2007-09-27| 882.17
#2007-09-28| 876.70
#2007-10-01| 877.57
#2007-10-02| 889.46
#2007-10-03| 906.44
#2007-10-04| 908.41
#2007-10-05| 919.74
#2007-10-08| 917.44
#2007-10-09| 918.63
#2007-10-10| 917.27
#2007-10-11| 939.67
#2007-10-12| 933.54
#2007-10-15| 929.66
#2007-10-16| 911.56
#2007-10-17| 925.58
#2007-10-18| 922.44
#2007-10-19| 918.82
#2007-10-22| 903.72
#2007-10-23| 930.11
#2007-10-24| 933.80
#2007-10-25| 955.21
#2007-10-26| 979.55
#2007-10-29| 980.34
#2007-10-30| 979.85
#2007-10-31| 983.90
#2007-11-01| 969.25
#2007-11-02| 968.92
#2007-11-05| 967.38
#2007-11-06| 980.13
#2007-11-07| 991.10
#2007-11-08| 991.29
#2007-11-09| 975.20
#2007-11-12| 949.60
#2007-11-13| 954.63
#2007-11-14| 974.39
#2007-11-15| 956.81
#2007-11-16| 942.60
#2007-11-19| 929.88
#2007-11-20| 945.63
#2007-11-21| 921.15
#2007-11-22| .
#2007-11-23| 920.61
#2007-11-26| 908.72
#2007-11-27| 889.01
#2007-11-28| 905.40
#2007-11-29| 924.38
#2007-11-30| 931.22
#2007-12-03| 933.18
#2007-12-04| 934.69
#2007-12-05| 938.20
#2007-12-06| 941.65
#2007-12-07| 950.27
#2007-12-10| 948.91
#2007-12-11| 948.17
#2007-12-12| 944.12
#2007-12-13| 918.35
#2007-12-14| 894.47
#2007-12-17| 887.55
#2007-12-18| 879.49
#2007-12-19| 871.36
#2007-12-20| 868.92
#2007-12-21| 890.39
#2007-12-24| 901.44
#2007-12-25| .
#2007-12-26| 901.78
#2007-12-27| 931.59
#2007-12-28| 930.48
#2007-12-31| 910.61
#2008-01-01| .
#2008-01-02| 926.82
#2008-01-03| 920.37
#2008-01-04| 917.51
#2008-01-07| 909.19
#2008-01-08| 926.19
#2008-01-09| 918.64
#2008-01-10| 905.01
#2008-01-11| 906.09
#2008-01-14| 921.70
#2008-01-15| 907.03
#2008-01-16| 864.82
#2008-01-17| 865.19
#2008-01-18| 851.32
#2008-01-21| .
#2008-01-22| 805.88
#2008-01-23| 804.51
#2008-01-24| 841.14
#2008-01-25| 819.81
#2008-01-28| 799.08
#2008-01-29| 816.77
#2008-01-30| 818.21
#2008-01-31| 807.60
#2008-02-01| 835.66
#2008-02-04| 829.51
#2008-02-05| 798.90
#2008-02-06| 789.02
#2008-02-07| 778.60
#2008-02-08| 777.10
#2008-02-11| 769.37
#2008-02-12| 794.08
#2008-02-13| 794.35
#2008-02-14| 813.67
#2008-02-15| 809.03
#2008-02-18| .
#2008-02-19| 832.32
#2008-02-20| 807.87
#2008-02-21| 832.32
#2008-02-22| 831.55
#2008-02-25| 844.68
#2008-02-26| 867.64
#2008-02-27| 878.53
#2008-02-28| 870.26
#2008-02-29| 858.83
#2008-03-03| 851.55
#2008-03-04| 849.28
#2008-03-05| 849.61
#2008-03-06| 843.18
#2008-03-07| 836.21
#2008-03-10| 824.57
#2008-03-11| 847.82
#2008-03-12| 864.44
#2008-03-13| 846.95
#2008-03-14| 852.40
#2008-03-17| 813.42
#2008-03-18| 831.73
#2008-03-19| 826.75
#2008-03-20| 787.62
#2008-03-21| .
#2008-03-24| 794.62
#2008-03-25| 816.19
#2008-03-26| 826.65
#2008-03-27| 837.63
#2008-03-28| 824.45
#2008-03-31| 811.89
#2008-04-01| 819.78
#2008-04-02| 848.57
#2008-04-03| 849.41
#2008-04-04| 853.48
#2008-04-07| 871.32
#2008-04-08| 874.96
#2008-04-09| 874.88
#2008-04-10| 871.90
#2008-04-11| 875.67
#2008-04-14| 858.47
#2008-04-15| 862.87
#2008-04-16| 868.96
#2008-04-17| 875.99
#2008-04-18| 878.99
#2008-04-21| 886.13
#2008-04-22| 895.31
#2008-04-23| 891.03
#2008-04-24| 873.06
#2008-04-25| 875.66
#2008-04-28| 883.94
#2008-04-29| 882.17
#2008-04-30| 883.59
#2008-05-01| 874.45
#2008-05-02| 880.37
#2008-05-05| 890.36
#2008-05-06| 908.74
#2008-05-07| 915.17
#2008-05-08| 908.84
#2008-05-09| 901.18
#2008-05-12| 903.45
#2008-05-13| 903.70
#2008-05-14| 896.94
#2008-05-15| 897.83
#2008-05-16| 910.38
#2008-05-19| 922.46
#2008-05-20| 914.00
#2008-05-21| 913.31
#2008-05-22| 910.02
#2008-05-23| 907.25
#2008-05-26| .
#2008-05-27| 888.30
#2008-05-28| 887.76
#2008-05-29| 895.49
#2008-05-30| 891.24
#2008-06-02| 876.19
#2008-06-03| 875.73
#2008-06-04| 866.54
#2008-06-05| 865.63
#2008-06-06| 871.16
#2008-06-09| 852.20
#2008-06-10| 836.56
#2008-06-11| 822.02
#2008-06-12| 822.25
#2008-06-13| 820.86
#2008-06-16| 825.86
#2008-06-17| 822.29
#2008-06-18| 812.53
#2008-06-19| 820.21
#2008-06-20| 803.87
#2008-06-23| 793.38
#2008-06-24| 791.86
#2008-06-25| 806.11
#2008-06-26| 810.71
#2008-06-27| 815.19
#2008-06-30| 815.09
#2008-07-01| 799.53
#2008-07-02| 802.09
#2008-07-03| 786.60
#2008-07-04| .
#2008-07-07| 783.91
#2008-07-08| 773.48
#2008-07-09| 788.53
#2008-07-10| 782.78
#2008-07-11| 789.19
#2008-07-14| 791.23
#2008-07-15| 780.62
#2008-07-16| 784.36
#2008-07-17| 815.29
#2008-07-18| 802.98
#2008-07-21| 795.91
#2008-07-22| 796.19
#2008-07-23| 795.46
#2008-07-24| 794.95
#2008-07-25| 787.37
#2008-07-28| 800.68
#2008-07-29| 802.25
#2008-07-30| 815.24
#2008-07-31| 828.10
#2008-08-01| 804.73
#2008-08-04| 791.23
#2008-08-05| 789.80
#2008-08-06| 795.01
#2008-08-07| 783.85
#2008-08-08| 769.06
#2008-08-11| 768.32
#2008-08-12| 754.01
#2008-08-13| 745.28
#2008-08-14| 774.67
#2008-08-15| 757.84
#2008-08-18| 763.50
#2008-08-19| 737.79
#2008-08-20| 745.17
#2008-08-21| 759.08
#2008-08-22| 764.86
#2008-08-25| 755.75
#2008-08-26| 750.39
#2008-08-27| 766.57
#2008-08-28| 789.14
#2008-08-29| 787.21
#2008-09-01| .
#2008-09-02| 763.09
#2008-09-03| 755.24
#2008-09-04| 744.37
#2008-09-05| 725.99
#2008-09-08| 752.57
#2008-09-09| 731.38
#2008-09-10| 716.41
#2008-09-11| 698.97
#2008-09-12| 719.40
#2008-09-15| 702.27
#2008-09-16| 678.98
#2008-09-17| 670.88
#2008-09-18| 660.19
#2008-09-19| 707.73
#2008-09-22| 724.63
#2008-09-23| 686.93
#2008-09-24| 690.92
#2008-09-25| 691.71
#2008-09-26| 690.32
#2008-09-29| 661.19
#2008-09-30| 672.90
#2008-10-01| 663.85
#2008-10-02| 635.08
#2008-10-03| 631.81
#2008-10-06| 572.22
#2008-10-07| 569.06
#2008-10-08| 537.18
#2008-10-09| 554.37
#2008-10-10| 531.56
#2008-10-13| 551.86
#2008-10-14| 582.48
#2008-10-15| 537.61
#2008-10-16| 483.72
#2008-10-17| 486.60
#2008-10-20| 489.98
#2008-10-21| 479.14
#2008-10-22| 439.37
#2008-10-23| 430.66
#2008-10-24| 413.94
#2008-10-27| 407.12
#2008-10-28| 427.08
#2008-10-29| 469.55
#2008-10-30| 482.73
#2008-10-31| 498.46
#2008-11-03| 504.78
#2008-11-04| 522.07
#2008-11-05| 513.71
#2008-11-06| 487.72
#2008-11-07| 476.41
#2008-11-10| 499.21
#2008-11-11| 473.64
#2008-11-12| 461.05
#2008-11-13| 453.93
#2008-11-14| 474.05
#2008-11-17| 461.48
#2008-11-18| 451.57
#2008-11-19| 447.04
#2008-11-20| 421.83
#2008-11-21| 423.77
#2008-11-24| 450.04
#2008-11-25| 478.92
#2008-11-26| 482.37
#2008-11-27| .
#2008-11-28| 488.14
#2008-12-01| 467.52
#2008-12-02| 454.23
#2008-12-03| 455.54
#2008-12-04| 464.32
#2008-12-05| 448.28
#2008-12-08| 482.74
#2008-12-09| 486.86
#2008-12-10| 501.93
#2008-12-11| 509.26
#2008-12-12| 492.14
#2008-12-15| 499.02
#2008-12-16| 497.45
#2008-12-17| 527.42
#2008-12-18| 537.20
#2008-12-19| 520.83
#2008-12-22| 520.62
#2008-12-23| 524.66
#2008-12-24| 517.98
#2008-12-25| .
#2008-12-26| 517.92
#2008-12-29| 536.25
#2008-12-30| 546.78
#2008-12-31| 553.76
#2009-01-01| .
#2009-01-02| 547.92
#2009-01-05| 558.14
#2009-01-06| 563.36
#2009-01-07| 551.03
#2009-01-08| 532.16
#2009-01-09| 530.26
#2009-01-12| 516.57
#2009-01-13| 508.23
#2009-01-14| 491.36
#2009-01-15| 486.03
#2009-01-16| 501.71
#2009-01-19| .
#2009-01-20| 477.00
#2009-01-21| 474.43
#2009-01-22| 476.05
#2009-01-23| 461.95
#2009-01-26| 477.01
#2009-01-27| 494.03
#2009-01-28| 502.59
#2009-01-29| 494.86
#2009-01-30| 485.90
#2009-02-02| 471.37
#2009-02-03| 476.58
#2009-02-04| 486.13
#2009-02-05| 481.43
#2009-02-06| 503.92
#2009-02-09| 516.20
#2009-02-10| 509.54
#2009-02-11| 499.53
#2009-02-12| 490.89
#2009-02-13| 491.32
#2009-02-16| .
#2009-02-17| 474.61
#2009-02-18| 473.11
#2009-02-19| 482.21
#2009-02-20| 466.75
#2009-02-23| 475.02
#2009-02-24| 469.78
#2009-02-25| 471.93
#2009-02-26| 481.72
#2009-02-27| 462.30
#2009-03-02| 446.51
#2009-03-03| 438.09
#2009-03-04| 445.01
#2009-03-05| 438.98
#2009-03-06| 440.33
#2009-03-09| 432.87
#2009-03-10| 445.53
#2009-03-11| 462.24
#2009-03-12| 475.27
#2009-03-13| 482.02
#2009-03-16| 492.51
#2009-03-17| 481.11
#2009-03-18| 482.98
#2009-03-19| 516.49
#2009-03-20| 519.53
#2009-03-23| 538.48
#2009-03-24| 537.36
#2009-03-25| 545.85
#2009-03-26| 545.81
#2009-03-27| 526.45
#2009-03-30| 510.43
#2009-03-31| 523.57
#2009-04-01| 539.14
#2009-04-02| 557.94
#2009-04-03| 554.05
#2009-04-06| 551.14
#2009-04-07| 544.75
#2009-04-08| 544.64
#2009-04-09| 559.00
#2009-04-10| .
#2009-04-13| 561.39
#2009-04-14| 565.23
#2009-04-15| 556.34
#2009-04-16| 563.07
#2009-04-17| 558.30
#2009-04-20| 541.80
#2009-04-21| 534.49
#2009-04-22| 543.33
#2009-04-23| 553.39
#2009-04-24| 566.97
#2009-04-27| 571.82
#2009-04-28| 574.29
#2009-04-29| 585.51
#2009-04-30| 586.03
#2009-05-01| 586.67
#2009-05-04| 614.04
#2009-05-05| 608.32
#2009-05-06| 612.74
#2009-05-07| 612.79
#2009-05-08| 619.51
#2009-05-11| 624.87
#2009-05-12| 627.27
#2009-05-13| 612.64
#2009-05-14| 606.65
#2009-05-15| 613.21
#2009-05-18| 614.83
#2009-05-19| 637.07
#2009-05-20| 653.78
#2009-05-21| 628.43
#2009-05-22| 650.46
#2009-05-25| .
#2009-05-26| 650.22
#2009-05-27| 662.34
#2009-05-28| 663.68
#2009-05-29| 672.12
#2009-06-01| 693.51
#2009-06-02| 694.07
#2009-06-03| 680.34
#2009-06-04| 685.20
#2009-06-05| 683.58
#2009-06-08| 665.90
#2009-06-09| 676.92
#2009-06-10| 681.52
#2009-06-11| 679.06
#2009-06-12| 675.75
#2009-06-15| 674.04
#2009-06-16| 681.18
#2009-06-17| 660.29
#2009-06-18| 660.60
#2009-06-19| 664.30
#2009-06-22| 642.40
#2009-06-23| 635.97
#2009-06-24| 657.89
#2009-06-25| 656.70
#2009-06-26| 671.99
#2009-06-29| 678.63
#2009-06-30| 684.45
#2009-07-01| 694.92
#2009-07-02| 681.92
#2009-07-03| .
#2009-07-06| 656.78
#2009-07-07| 665.18
#2009-07-08| 651.84
#2009-07-09| 654.33
#2009-07-10| 653.39
#2009-07-13| 645.63
#2009-07-14| 659.51
#2009-07-15| 679.43
#2009-07-16| 687.55
#2009-07-17| 688.23
#2009-07-20| 706.10
#2009-07-21| 720.03
#2009-07-22| 723.61
#2009-07-23| 731.05
#2009-07-24| 720.53
#2009-07-27| 723.21
#2009-07-28| 709.93
#2009-07-29| 701.27
#2009-07-30| 716.83
#2009-07-31| 718.68
#2009-08-03| 743.66
#2009-08-04| 735.52
#2009-08-05| 724.85
#2009-08-06| 723.89
#2009-08-07| 730.73
#2009-08-10| 727.34
#2009-08-11| 714.97
#2009-08-12| 713.76
#2009-08-13| 726.30
#2009-08-14| 719.35
#2009-08-17| 697.61
#2009-08-18| 712.21
#2009-08-19| 710.00
#2009-08-20| 727.44
#2009-08-21| 744.39
#2009-08-24| 758.04
#2009-08-25| 757.65
#2009-08-26| 750.66
#2009-08-27| 750.65
#2009-08-28| 767.43
#2009-08-31| 759.44
#2009-09-01| 752.80
#2009-09-02| 741.92
#2009-09-03| 751.04
#2009-09-04| 763.54
#2009-09-07| .
#2009-09-08| 784.49
#2009-09-09| 788.66
#2009-09-10| 783.36
#2009-09-11| 805.44
#2009-09-14| 791.79
#2009-09-15| 800.79
#2009-09-16| 816.71
#2009-09-17| 824.01
#2009-09-18| 815.67
#2009-09-21| 802.03
#2009-09-22| 816.15
#2009-09-23| 806.64
#2009-09-24| 804.53
#2009-09-25| 802.05
#2009-09-28| 802.03
#2009-09-29| 794.80
#2009-09-30| 781.51
#2009-10-01| 777.88
#2009-10-02| 767.62
#2009-10-05| 777.35
#2009-10-06| 800.52
#2009-10-07| 802.87
#2009-10-08| 815.16
#2009-10-09| 811.08
#2009-10-12| 828.74
#2009-10-13| 825.36
#2009-10-14| 838.79
#2009-10-15| 841.48
#2009-10-16| 827.16
#2009-10-19| 835.04
#2009-10-20| 833.74
#2009-10-21| 832.00
#2009-10-22| 830.48
#2009-10-23| 829.04
#2009-10-26| 821.01
#2009-10-27| 800.97
#2009-10-28| 779.06
#2009-10-29| 786.87
#2009-10-30| 777.93
#2009-11-02| 766.65
#2009-11-03| 755.76
#2009-11-04| 774.82
#2009-11-05| 777.93
#2009-11-06| 785.28
#2009-11-09| 805.32
#2009-11-10| 809.87
#2009-11-11| 819.15
#2009-11-12| 810.97
#2009-11-13| 807.12
#2009-11-16| 819.60
#2009-11-17| 807.41
#2009-11-18| 811.36
#2009-11-19| 793.19
#2009-11-20| 787.23
#2009-11-23| 809.54
#2009-11-24| 808.27
#2009-11-25| 820.42
#2009-11-26| .
#2009-11-27| 799.94
#2009-11-30| 794.16
#2009-12-01| 817.00
#2009-12-02| 824.94
#2009-12-03| 819.59
#2009-12-04| 806.87
#2009-12-07| 803.78
#2009-12-08| 795.36
#2009-12-09| 781.16
#2009-12-10| 795.24
#2009-12-11| 800.71
#2009-12-14| 819.92
#2009-12-15| 811.14
#2009-12-16| 814.63
#2009-12-17| 803.71
#2009-12-18| 799.13
#2009-12-21| 786.59
#2009-12-22| 790.41
#2009-12-23| 805.18
#2009-12-24| 813.73
#2009-12-25| .
#2009-12-28| 822.04
#2009-12-29| 823.68
#2009-12-30| 820.25
#2009-12-31| 830.34
#2010-01-01| .
#2010-01-04| 839.66
#2010-01-05| 845.06
#2010-01-06| 846.10
#2010-01-07| 835.40
#2010-01-08| 840.68
#2010-01-11| 845.06
#2010-01-12| 835.37
#2010-01-13| 833.95
#2010-01-14| 834.43
#2010-01-15| 832.97
#2010-01-18| .
#2010-01-19| 834.06
#2010-01-20| 820.92
#2010-01-21| 814.83
#2010-01-22| 801.17
#2010-01-25| 800.57
#2010-01-26| 791.08
#2010-01-27| 791.05
#2010-01-28| 796.71
#2010-01-29| 801.05
#2010-02-01| 798.73
#2010-02-02| 812.39
#2010-02-03| 815.50
#2010-02-04| 788.55
#2010-02-05| 771.46
#2010-02-08| 775.25
#2010-02-09| 786.54
#2010-02-10| 782.52
#2010-02-11| 785.80
#2010-02-12| 782.18
#2010-02-15| .
#2010-02-16| 799.23
#2010-02-17| 811.41
#2010-02-18| 810.40
#2010-02-19| 800.24
#2010-02-22| 795.80
#2010-02-23| 789.46
#2010-02-24| 784.88
#2010-02-25| 779.21
#2010-02-26| 801.72
#2010-03-01| 805.79
#2010-03-02| 817.99
#2010-03-03| 833.17
#2010-03-04| 838.91
#2010-03-05| 843.53
#2010-03-08| 853.52
#2010-03-09| 849.11
#2010-03-10| 853.60
#2010-03-11| 843.94
#2010-03-12| 855.14
#2010-03-15| 844.69
#2010-03-16| 855.49
#2010-03-17| 872.42
#2010-03-18| 881.75
#2010-03-19| 871.63
#2010-03-22| 871.38
#2010-03-23| 870.22
#2010-03-24| 864.37
#2010-03-25| 857.95
#2010-03-26| 859.13
#2010-03-29| 867.96
#2010-03-30| 870.63
#2010-03-31| 875.15
#2010-04-01| 887.70
#2010-04-02| .
#2010-04-05| 892.99
#2010-04-06| 902.68
#2010-04-07| 907.88
#2010-04-08| 900.25
#2010-04-09| 906.85
#2010-04-12| 911.26
#2010-04-13| 894.53
#2010-04-14| 904.15
#2010-04-15| 909.28
#2010-04-16| 891.07
#2010-04-19| 875.94
#2010-04-20| 889.76
#2010-04-21| 888.65
#2010-04-22| 873.36
#2010-04-23| 883.92
#2010-04-26| 901.03
#2010-04-27| 898.08
#2010-04-28| 877.04
#2010-04-29| 891.32
#2010-04-30| 894.78
#2010-05-03| 887.59
#2010-05-04| 861.59
#2010-05-05| 842.28
#2010-05-06| 834.62
#2010-05-07| 809.63
#2010-05-10| 850.28
#2010-05-11| 843.04
#2010-05-12| 869.35
#2010-05-13| 864.05
#2010-05-14| 842.70
#2010-05-17| 838.80
#2010-05-18| 845.12
#2010-05-19| 808.83
#2010-05-20| 773.44
#2010-05-21| 779.25
#2010-05-24| 793.65
#2010-05-25| 763.64
#2010-05-26| 818.92
#2010-05-27| 825.27
#2010-05-28| 828.70
#2010-05-31| .
#2010-06-01| 821.77
#2010-06-02| 822.11
#2010-06-03| 822.13
#2010-06-04| 799.03
#2010-06-07| 784.63
#2010-06-08| 785.91
#2010-06-09| 799.35
#2010-06-10| 805.80
#2010-06-11| 800.93
#2010-06-14| 821.02
#2010-06-15| 830.76
#2010-06-16| 832.81
#2010-06-17| 841.04
#2010-06-18| 847.02
#2010-06-21| 854.40
#2010-06-22| 841.83
#2010-06-23| 836.86
#2010-06-24| 823.84
#2010-06-25| 821.57
#2010-06-28| 828.59
#2010-06-29| 807.08
#2010-06-30| 796.72
#2010-07-01| 780.32
#2010-07-02| 794.30
#2010-07-05| .
#2010-07-06| 813.61
#2010-07-07| 814.23
#2010-07-08| 822.62
#2010-07-09| 826.71
#2010-07-12| 823.01
#2010-07-13| 837.95
#2010-07-14| 839.21
#2010-07-15| 839.57
#2010-07-16| 838.53
#2010-07-19| 823.66
#2010-07-20| 827.29
#2010-07-21| 847.83
#2010-07-22| 868.44
#2010-07-23| 870.11
#2010-07-26| 883.25
#2010-07-27| 884.51
#2010-07-28| 878.70
#2010-07-29| 886.46
#2010-07-30| 885.55
#2010-08-02| 900.49
#2010-08-03| 891.05
#2010-08-04| 889.58
#2010-08-05| 893.61
#2010-08-06| 891.55
#2010-08-09| 896.15
#2010-08-10| 882.97
#2010-08-11| 869.37
#2010-08-12| 869.05
#2010-08-13| 866.31
#2010-08-16| 873.02
#2010-08-17| 879.36
#2010-08-18| 868.37
#2010-08-19| 869.29
#2010-08-20| 856.62
#2010-08-23| 865.37
#2010-08-24| 857.37
#2010-08-25| 841.16
#2010-08-26| 860.66
#2010-08-27| 855.94
#2010-08-30| 864.29
#2010-08-31| 865.61
#2010-09-01| 889.34
#2010-09-02| 893.90
#2010-09-03| 900.76
#2010-09-06| .
#2010-09-07| 886.37
#2010-09-08| 892.16
#2010-09-09| 899.98
#2010-09-10| 906.02
#2010-09-13| 926.35
#2010-09-14| 933.15
#2010-09-15| 930.36
#2010-09-16| 922.93
#2010-09-17| 918.73
#2010-09-20| 934.27
#2010-09-21| 936.79
#2010-09-22| 946.88
#2010-09-23| 945.01
#2010-09-24| 950.47
#2010-09-27| 956.06
#2010-09-28| 960.69
#2010-09-29| 969.22
#2010-09-30| 978.30
#2010-10-01| 979.87
#2010-10-04| 969.67
#2010-10-05| 992.42
#2010-10-06| 998.47
#2010-10-07| 990.35
#2010-10-08| 995.94
#2010-10-11| 994.37
#2010-10-12| 999.73
#2010-10-13|1021.63
#2010-10-14|1025.65
#2010-10-15|1014.08
#2010-10-18|1010.29
#2010-10-19| 992.57
#2010-10-20| 997.82
#2010-10-21|1011.89
#2010-10-22| 996.75
#2010-10-25|1000.11
#2010-10-26| 996.57
#2010-10-27| 972.11
#2010-10-28| 985.16
#2010-10-29| 998.45
#2010-11-01| 995.76
#2010-11-02|1007.30
#2010-11-03|1017.35
#2010-11-04|1038.08
#2010-11-05|1044.68
#2010-11-08|1032.86
#2010-11-09|1050.26
#2010-11-10|1039.03
#2010-11-11|1031.67
#2010-11-12|1034.66
#2010-11-15|1028.22
#2010-11-16|1010.65
#2010-11-17|1016.65
#2010-11-18|1022.31
#2010-11-19|1019.00
#2010-11-22|1021.50
#2010-11-23| 996.28
#2010-11-24|1004.37
#2010-11-25| .
#2010-11-26| 990.49
#2010-11-29| 979.62
#2010-11-30| 972.50
#2010-12-01| 990.12
#2010-12-02|1017.91
#2010-12-03|1034.06
#2010-12-06|1043.34
#2010-12-07|1041.67
#2010-12-08|1035.72
#2010-12-09|1044.83
#2010-12-10|1043.30
#2010-12-13|1044.26
#2010-12-14|1049.84
#2010-12-15|1053.95
#2010-12-16|1049.34
#2010-12-17|1042.83
#2010-12-20|1046.41
#2010-12-21|1060.53
#2010-12-22|1061.78
#2010-12-23|1069.01
#2010-12-24| .
#2010-12-27|1068.47
#2010-12-28|1077.10
#2010-12-29|1087.40
#2010-12-30|1088.61
#2010-12-31|1098.96
#2011-01-03|1101.49
#2011-01-04|1091.27
#2011-01-05|1080.09
#2011-01-06|1068.87
#2011-01-07|1069.89
#2011-01-10|1055.02
#2011-01-11|1059.00
#2011-01-12|1073.19
#2011-01-13|1077.07
#2011-01-14|1063.55
#2011-01-17| .
#2011-01-18|1053.46
#2011-01-19|1040.81
#2011-01-20|1014.75
#2011-01-21|1022.93
#2011-01-24|1027.51
#2011-01-25|1013.81
#2011-01-26|1010.96
#2011-01-27|1011.12
#2011-01-28| 977.24
#2011-01-31| 968.18
#2011-02-01| 979.38
#2011-02-02| 989.50
#2011-02-03| 978.23
#2011-02-04| 988.21
#2011-02-07| 980.15
#2011-02-08| 993.18
#2011-02-09| 984.46
#2011-02-10| 965.71
#2011-02-11| 978.05
#2011-02-14| 974.53
#2011-02-15| 977.69
#2011-02-16| 984.15
#2011-02-17| 989.07
#2011-02-18| 999.65
#2011-02-21| .
#2011-02-22|1000.27
#2011-02-23| 988.65
#2011-02-24| 987.49
#2011-02-25|1003.45
#2011-02-28|1020.23
#2011-03-01|1012.26
#2011-03-02|1025.17
#2011-03-03|1025.52
#2011-03-04|1027.84
#2011-03-07|1032.72
#2011-03-08|1020.76
#2011-03-09|1026.72
#2011-03-10| 998.60
#2011-03-11|1009.48
#2011-03-14|1012.39
#2011-03-15| 975.49
#2011-03-16| 983.03
#2011-03-17| 974.02
#2011-03-18| 979.81
#2011-03-21| 987.11
#2011-03-22|1002.64
#2011-03-23| 999.46
#2011-03-24|1021.56
#2011-03-25|1022.21
#2011-03-28|1018.73
#2011-03-29|1031.98
#2011-03-30|1055.08
#2011-03-31|1058.82
#2011-04-01|1072.39
#2011-04-04|1076.81
#2011-04-05|1077.00
#2011-04-06|1094.69
#2011-04-07|1089.29
#2011-04-08|1094.29
#2011-04-11|1089.05
#2011-04-12|1063.44
#2011-04-13|1057.55
#2011-04-14|1046.00
#2011-04-15|1039.63
#2011-04-18|1009.48
#2011-04-19|1026.57
#2011-04-20|1057.41
#2011-04-21|1070.11
#2011-04-22| .
#2011-04-25|1068.13
#2011-04-26|1077.29
#2011-04-27|1083.08
#2011-04-28|1090.46
#2011-04-29|1104.43
#2011-05-02|1110.32
#2011-05-03|1082.84
#2011-05-04|1063.66
#2011-05-05|1040.33
#2011-05-06|1057.89
#2011-05-09|1036.43
#2011-05-10|1046.29
#2011-05-11|1033.47
#2011-05-12|1009.69
#2011-05-13|1009.50
#2011-05-16|1018.88
#2011-05-17|1006.58
#2011-05-18|1017.40
#2011-05-19|1026.81
#2011-05-20|1020.29
#2011-05-23| 995.94
#2011-05-24|1012.14
#2011-05-25|1005.50
#2011-05-26|1015.61
#2011-05-27|1039.99
#2011-05-30| .
#2011-05-31|1061.94
#2011-06-01|1063.07
#2011-06-02|1058.50
#2011-06-03|1054.07
#2011-06-06|1048.48
#2011-06-07|1060.02
#2011-06-08|1053.22
#2011-06-09|1050.11
#2011-06-10|1034.38
#2011-06-13|1033.03
#2011-06-14|1035.94
#2011-06-15|1026.36
#2011-06-16|1017.33
#2011-06-17|1020.91
#2011-06-20|1021.98
#2011-06-21|1033.44
#2011-06-22|1025.40
#2011-06-23| 995.06
#2011-06-24| 999.22
#2011-06-27|1007.59
#2011-06-28|1020.76
#2011-06-29|1030.14
#2011-06-30|1043.78
#2011-07-01|1049.01
#2011-07-04| .
#2011-07-05|1061.62
#2011-07-06|1054.94
#2011-07-07|1069.12
#2011-07-08|1054.23
#2011-07-11|1028.93
#2011-07-12|1026.13
#2011-07-13|1043.66
#2011-07-14|1040.80
#2011-07-15|1042.65
#2011-07-18|1020.30
#2011-07-19|1030.79
#2011-07-20|1035.72
#2011-07-21|1050.36
#2011-07-22|1046.29
#2011-07-25|1052.14
#2011-07-26|1060.27
#2011-07-27|1050.41
#2011-07-28|1041.91
#2011-07-29|1037.48
#2011-08-01|1044.61
#2011-08-02|1031.50
#2011-08-03|1021.36
#2011-08-04| 979.82
#2011-08-05| 974.68
#2011-08-08| 931.84
#2011-08-09| 900.16
#2011-08-10| 916.99
#2011-08-11| 939.05
#2011-08-12| 947.52
#2011-08-15| 969.48
#2011-08-16| 964.56
#2011-08-17| 975.21
#2011-08-18| 941.41
#2011-08-19| 950.68
#2011-08-22| 949.45
#2011-08-23| 940.99
#2011-08-24| 942.27
#2011-08-25| 934.03
#2011-08-26| 944.24
#2011-08-29| 987.61
#2011-08-30| 985.50
#2011-08-31|1016.23
#2011-09-01|1018.65
#2011-09-02| 996.92
#2011-09-05| .
#2011-09-06| 968.84
#2011-09-07| 990.75
#2011-09-08|1000.19
#2011-09-09| 972.85
#2011-09-12| 946.03
#2011-09-13| 956.17
#2011-09-14| 958.60
#2011-09-15| 964.47
#2011-09-16| 965.38
#2011-09-19| 934.02
#2011-09-20| 945.74
#2011-09-21| 921.14
#2011-09-22| 864.15
#2011-09-23| 849.72
#2011-09-26| 862.48
#2011-09-27| 913.05
#2011-09-28| 901.60
#2011-09-29| 879.45
#2011-09-30| 870.61
#2011-10-03| 856.02
#2011-10-04| 831.43
#2011-10-05| 855.92
#2011-10-06| 864.03
#2011-10-07| 887.49
#2011-10-10| 905.63
#2011-10-11| 896.53
#2011-10-12| 917.46
#2011-10-13| 898.71
#2011-10-14| 909.48
#2011-10-17| 903.80
#2011-10-18| 892.33
#2011-10-19| 904.82
#2011-10-20| 872.77
#2011-10-21| 894.23
#2011-10-24| 913.69
#2011-10-25| 923.32
#2011-10-26| 913.42
#2011-10-27| 959.79
#2011-10-28| 973.19
#2011-10-31| 942.56
#2011-11-01| 909.03
#2011-11-02| 935.72
#2011-11-03| 951.97
#2011-11-04| 940.57
#2011-11-07| 948.25
#2011-11-08| 959.52
#2011-11-09| 929.72
#2011-11-10| 930.19
#2011-11-11| 946.88
#2011-11-14| 936.05
#2011-11-15| 921.46
#2011-11-16| 923.01
#2011-11-17| 918.46
#2011-11-18| 900.65
#2011-11-21| 869.56
#2011-11-22| 864.57
#2011-11-23| 845.43
#2011-11-24| .
#2011-11-25| 852.41
#2011-11-28| 880.18
#2011-11-29| 878.72
#2011-11-30| 935.25
#2011-12-01| 933.49
#2011-12-02| 938.57
#2011-12-05| 946.43
#2011-12-06| 935.48
#2011-12-07| 939.25
#2011-12-08| 924.69
#2011-12-09| 930.36
#2011-12-12| 907.80
#2011-12-13| 903.29
#2011-12-14| 875.97
#2011-12-15| 883.09
#2011-12-16| 887.72
#2011-12-19| 880.93
#2011-12-20| 894.94
#2011-12-21| 891.49
#2011-12-22| 906.01
#2011-12-23| 913.23
#2011-12-26| .
#2011-12-27| 911.94
#2011-12-28| 908.71
#2011-12-29| 905.98
#2011-12-30| 918.44
#2012-01-02| .
#2012-01-03| 934.32
#2012-01-04| 922.66
#2012-01-05| 911.96
#2012-01-06| 922.97
#2012-01-09| 922.23
#2012-01-10| 930.59
#2012-01-11| 925.17
#2012-01-12| 934.66
#2012-01-13| 923.13
#2012-01-16| .
#2012-01-17| 948.22
#2012-01-18| 957.17
#2012-01-19| 968.10
#2012-01-20| 966.01
#2012-01-23| 973.08
#2012-01-24| 963.81
#2012-01-25| 949.74
#2012-01-26| 991.58
#2012-01-27| 992.96
#2012-01-30| 978.43
#2012-01-31| 993.11
#2012-02-01|1019.27
#2012-02-02|1029.48
#2012-02-03|1034.02
#2012-02-06|1024.22
#2012-02-07|1022.01
#2012-02-08|1031.89
#2012-02-09|1033.27
#2012-02-10|1006.23
#2012-02-13|1017.55
#2012-02-14|1012.01
#2012-02-15|1012.75
#2012-02-16| 993.66
#2012-02-17|1011.11
#2012-02-20| .
#2012-02-21|1018.42
#2012-02-22|1013.83
#2012-02-23|1023.69
#2012-02-24|1039.92
#2012-02-27|1031.70
#2012-02-28|1049.63
#2012-02-29|1064.59
#2012-03-01|1065.06
#2012-03-02|1055.52
#2012-03-05|1047.30
#2012-03-06|1021.66
#2012-03-07|1022.93
#2012-03-08|1045.67
#2012-03-09|1052.94
#2012-03-12|1042.80
#2012-03-13|1049.65
#2012-03-14|1035.55
#2012-03-15|1041.80
#2012-03-16|1039.38
#2012-03-19|1043.71
#2012-03-20|1030.85
#2012-03-21|1027.92
#2012-03-22|1012.34
#2012-03-23|1015.14
#2012-03-26|1033.81
#2012-03-27|1044.65
#2012-03-28|1027.08
#2012-03-29|1014.98
#2012-03-30|1026.66
#2012-04-02|1037.22
#2012-04-03|1036.71
#2012-04-04| 996.42
#2012-04-05|1006.64
#2012-04-06| .
#2012-04-09| 998.30
#2012-04-10| 979.03
#2012-04-11| 984.25
#2012-04-12| 993.96
#2012-04-13| 987.72
#2012-04-16| 982.89
#2012-04-17|1005.43
#2012-04-18|1010.26
#2012-04-19|1005.29
#2012-04-20|1016.41
#2012-04-23|1000.33
#2012-04-24|1012.36
#2012-04-25|1014.65
#2012-04-26|1022.84
#2012-04-27|1026.87
#2012-04-30|1031.89
#2012-05-01|1033.42
#2012-05-02|1030.71
#2012-05-03|1033.47
#2012-05-04|1022.20
#2012-05-07|1017.93
#2012-05-08| 995.83
#2012-05-09| 977.72
#2012-05-10| 992.04
#2012-05-11| 987.81
#2012-05-14| 962.39
#2012-05-15| 950.15
#2012-05-16| 953.55
#2012-05-17| 945.31
#2012-05-18| 939.44
#2012-05-21| 940.70
#2012-05-22| 955.98
#2012-05-23| 923.05
#2012-05-24| 942.72
#2012-05-25| 938.39
#2012-05-28| .
#2012-05-29| 955.32
#2012-05-30| 923.35
#2012-05-31| 926.36
#2012-06-01| 922.74
#2012-06-04| 936.56
#2012-06-05| 939.58
#2012-06-06| 959.46
#2012-06-07| 968.67
#2012-06-08| 949.19
#2012-06-11| 947.03
#2012-06-12| 950.67
#2012-06-13| 965.62
#2012-06-14| 955.03
#2012-06-15| 962.75
#2012-06-18| 976.10
#2012-06-19| 993.36
#2012-06-20|1000.59
#2012-06-21| 981.08
#2012-06-22| 955.02
#2012-06-25| 947.15
#2012-06-26| 950.94
#2012-06-27| 957.29
#2012-06-28| 941.10
#2012-06-29| 974.43
#2012-07-02| 976.89
#2012-07-03| 994.34
#2012-07-04| .
#2012-07-05| 998.94
#2012-07-06| 981.58
#2012-07-09| 972.46
#2012-07-10| 983.19
#2012-07-11| 972.03
#2012-07-12| 950.94
#2012-07-13| 968.52
#2012-07-16| 974.32
#2012-07-17| 974.27
#2012-07-18| 989.47
#2012-07-19| 987.48
#2012-07-20| 977.98
#2012-07-23| 949.14
#2012-07-24| 947.61
#2012-07-25| 956.37
#2012-07-26| 979.48
#2012-07-27|1005.86
#2012-07-30|1008.53
#2012-07-31| 998.18
#2012-08-01|1003.69
#2012-08-02| 993.77
#2012-08-03|1029.81
#2012-08-06|1033.38
#2012-08-07|1029.03
#2012-08-08|1023.83
#2012-08-09|1032.07
#2012-08-10|1035.65
#2012-08-13|1022.80
#2012-08-14|1026.64
#2012-08-15|1019.84
#2012-08-16|1025.34
#2012-08-17|1003.99
#2012-08-20|1005.00
#2012-08-21|1025.53
#2012-08-22|1010.25
#2012-08-23|1019.01
#2012-08-24|1007.85
#2012-08-27|1013.07
#2012-08-28|1005.73
#2012-08-29|1006.42
#2012-08-30| 988.27
#2012-08-31| 997.39
#2012-09-03| .
#2012-09-04|1003.08
#2012-09-05| 995.58
#2012-09-06|1023.68
#2012-09-07|1035.48
#2012-09-10|1033.23
#2012-09-11|1036.17
#2012-09-12|1010.56
#2012-09-13|1014.68
#2012-09-14|1042.69
#2012-09-17|1045.85
#2012-09-18|1046.13
#2012-09-19|1046.21
#2012-09-20|1035.39
#2012-09-21|1045.98
#2012-09-24|1042.86
#2012-09-25|1053.44
#2012-09-26|1030.66
#2012-09-27|1041.45
#2012-09-28|1041.11
#2012-10-01|1036.40
#2012-10-02|1031.15
#2012-10-03|1018.17
#2012-10-04|1011.46
#2012-10-05| 995.18
#2012-10-08| 960.48
#2012-10-09| 968.86
#2012-10-10| 984.69
#2012-10-11| 992.33
#2012-10-12|1002.58
#2012-10-15| 984.46
#2012-10-16|1004.17
#2012-10-17|1024.77
#2012-10-18|1015.31
#2012-10-19|1007.70
#2012-10-22|1016.86
#2012-10-23| 992.87
#2012-10-24|1001.53
#2012-10-25|1007.79
#2012-10-26|1011.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1013.15
#2012-11-01|1019.73
#2012-11-02|1017.80
#2012-11-05|1023.55
#2012-11-06|1032.97
#2012-11-07|1034.74
#2012-11-08|1026.87
#2012-11-09|1023.70
#2012-11-12|1022.98
#2012-11-13|1021.53
#2012-11-14|1000.37
#2012-11-15| 991.92
#2012-11-16| 994.93
#2012-11-19|1010.02
#2012-11-20|1002.98
#2012-11-21| 993.11
#2012-11-22| .
#2012-11-23|1005.32
#2012-11-26|1003.97
#2012-11-27|1005.80
#2012-11-28| 994.08
#2012-11-29|1012.43
#2012-11-30|1000.00
#2012-12-03|1009.91
#2012-12-04|1016.14
#2012-12-05|1022.93
#2012-12-06|1039.80
#2012-12-07|1041.51
#2012-12-10|1039.29
#2012-12-11|1048.66
#2012-12-12|1063.12
#2012-12-13|1070.46
#2012-12-14|1074.17
#2012-12-17|1083.52
#2012-12-18|1091.06
#2012-12-19|1106.45
#2012-12-20|1108.00
#2012-12-21|1099.56
#2012-12-24|1100.93
#2012-12-25|1100.15
#2012-12-26|1103.54
#2012-12-27|1119.02
#2012-12-28|1122.23
#2012-12-31|1118.60
#2013-01-01|1118.60
#2013-01-02|1128.05
#2013-01-03|1123.28
#2013-01-04|1123.95
#2013-01-07|1130.45
#2013-01-08|1123.47
#2013-01-09|1125.60
#2013-01-10|1113.03
#2013-01-11|1096.86
#2013-01-14|1097.88
#2013-01-15|1076.52
#2013-01-16|1071.54
#2013-01-17|1078.53
#2013-01-18|1070.27
#2013-01-21|1073.60
#2013-01-22|1072.14
#2013-01-23|1055.02
#2013-01-24|1060.75
#2013-01-25|1071.42
#2013-01-28|1053.23
#2013-01-29|1059.81
#2013-01-30|1050.62
#2013-01-31|1057.68
#2013-02-01|1073.98
#2013-02-04|1069.12
#2013-02-05|1083.48
#2013-02-06|1073.05
#2013-02-07|1078.47
#2013-02-08|1084.31
#2013-02-11|1079.15
#2013-02-12|1074.41
#2013-02-13|1080.86
#2013-02-14|1079.83
#2013-02-15|1081.03
#2013-02-18|1068.52
#2013-02-19|1069.88
#2013-02-20|1066.89
#2013-02-21|1054.42
#2013-02-22|1052.41
#2013-02-25|1066.39
#2013-02-26|1059.34
#2013-02-27|1051.54
#2013-02-28|1048.61
#2013-03-01|1039.55
#2013-03-04|1032.31
#2013-03-05|1047.85
#2013-03-06|1047.63
#2013-03-07|1042.85
#2013-03-08|1054.81
#2013-03-11| .
#2013-03-12|1048.22
#2013-03-13|1035.03
#2013-03-14|1038.92
#2013-03-15|1031.60
#2013-03-18|1031.73
#2013-03-19|1021.22
#2013-03-20|1021.73
#2013-03-21|1017.52
#2013-03-22|1015.48
#2013-03-25|1020.03
#2013-03-26|1033.67
#2013-03-27|1019.28
#2013-03-28|1030.80
#2013-03-29| .
#2013-04-01|1029.57
#2013-04-02|1033.92
#2013-04-03|1017.00
#2013-04-04|1014.41
#2013-04-05|1008.78
#2013-04-08|1022.36
#2013-04-09|1032.98
#2013-04-10|1049.16
#2013-04-11|1050.97
#2013-04-12|1038.87
#2013-04-15| 997.58
#2013-04-16|1000.07
#2013-04-17| 993.50
#2013-04-18| 997.02
#2013-04-19|1001.06
#2013-04-22| 998.23
#2013-04-23| 999.69
#2013-04-24|1010.78
#2013-04-25|1030.17
#2013-04-26|1024.55
#2013-04-29|1039.81
#2013-04-30|1038.05
#2013-05-01|1031.57
#2013-05-02|1050.40
#2013-05-03|1055.48
#2013-05-06|1044.78
#2013-05-07|1050.80
#2013-05-08|1062.04
#2013-05-09|1071.69
#2013-05-10|1053.32
#2013-05-13|1054.92
#2013-05-14|1054.39
#2013-05-15|1051.19
#2013-05-16|1056.05
#2013-05-17|1046.89
#2013-05-20|1027.59
#2013-05-21|1018.28
#2013-05-22|1022.81
#2013-05-23|1008.98
#2013-05-24|1011.31
#2013-05-27|1007.00
#2013-05-28|1004.84
#2013-05-29| 992.61
#2013-05-30| 976.48
#2013-05-31| 968.24
#2013-06-03| 975.31
#2013-06-04| 992.75
#2013-06-05| 958.97
#2013-06-06| 948.78
#2013-06-07| 954.78
#2013-06-10| 934.58
#2013-06-11| 919.22
#2013-06-12| 922.85
#2013-06-13| 929.29
#2013-06-14| 941.44
#2013-06-17| 947.47
#2013-06-18| 950.66
#2013-06-19| 958.47
#2013-06-20| 910.10
#2013-06-21| 901.91
#2013-06-24| 891.48
#2013-06-25| 899.23
#2013-06-26| 909.18
#2013-06-27| 930.96
#2013-06-28| 958.49
#2013-07-01| 974.42
#2013-07-02| 976.33
#2013-07-03| 945.81
#2013-07-04| 963.06
#2013-07-05| 938.37
#2013-07-08| 931.95
#2013-07-09| 951.13
#2013-07-10| 949.12
#2013-07-11| 968.65
#2013-07-12| 978.22
#2013-07-15| 989.36
#2013-07-16| 986.98
#2013-07-17| 990.97
#2013-07-18| 986.83
#2013-07-19| 984.35
#2013-07-22| 985.78
#2013-07-23| 993.75
#2013-07-24| 999.56
#2013-07-25| 988.24
#2013-07-26| 986.43
#2013-07-29| 988.04
#2013-07-30| 993.38
#2013-07-31| 987.73
#2013-08-01| 994.31
#2013-08-02|1005.97
#2013-08-05|1004.82
#2013-08-06| 997.85
#2013-08-07| 995.18
#2013-08-08|1005.15
#2013-08-09|1013.26
#2013-08-12|1013.77
#2013-08-13|1005.77
#2013-08-14|1011.36
#2013-08-15| 999.34
#2013-08-16|1007.05
#2013-08-19| 985.80
#2013-08-20| 986.06
#2013-08-21| 978.24
#2013-08-22| 975.04
#2013-08-23| 988.75
#2013-08-26| 989.03
#2013-08-27| 968.83
#2013-08-28| 962.18
#2013-08-29| 962.51
#2013-08-30| 968.43
#2013-09-02| 982.26
#2013-09-03| 974.15
#2013-09-04| 977.68
#2013-09-05| 987.30
#2013-09-06|1010.01
#2013-09-09|1015.54
#2013-09-10|1025.99
#2013-09-11|1041.19
#2013-09-12|1051.98
#2013-09-13|1048.46
#2013-09-16|1068.31
#2013-09-17|1072.99
#2013-09-18|1059.73
#2013-09-19|1096.59
#2013-09-20|1070.96
#2013-09-23|1073.42
#2013-09-24|1072.43
#2013-09-25|1078.48
#2013-09-26|1063.62
#2013-09-27|1055.23
#2013-09-30|1050.22
#2013-10-01|1050.96
#2013-10-02|1053.98
#2013-10-03|1060.31
#2013-10-04|1066.81
#2013-10-07|1067.11
#2013-10-08|1068.10
#2013-10-09|1051.64
#2013-10-10|1071.15
#2013-10-11|1079.50
#2013-10-14|1075.18
#2013-10-15|1087.67
#2013-10-16|1109.23
#2013-10-17|1112.23
#2013-10-18|1120.19
#2013-10-21|1122.14
#2013-10-22|1136.03
#2013-10-23|1125.52
#2013-10-24|1124.33
#2013-10-25|1117.18
#2013-10-28|1124.14
#2013-10-29|1122.15
#2013-10-30|1125.58
#2013-10-31|1108.67
#2013-11-01|1088.06
#2013-11-04|1088.60
#2013-11-05|1077.30
#2013-11-06|1078.97
#2013-11-07|1075.31
#2013-11-08|1057.56
#2013-11-11|1052.47
#2013-11-12|1053.87
#2013-11-13|1045.59
#2013-11-14|1053.27
#2013-11-15|1076.76
#2013-11-18|1089.08
#2013-11-19|1075.90
#2013-11-20|1086.85
#2013-11-21|1070.16
#2013-11-22|1070.45
#2013-11-25|1077.20
#2013-11-26|1056.52
#2013-11-27|1055.89
#2013-11-28|1065.32
#2013-11-29|1072.27
#2013-12-02|1059.63
#2013-12-03|1041.61
#2013-12-04|1027.14
#2013-12-05|1030.10
#2013-12-06|1052.23
#2013-12-09|1053.98
#2013-12-10|1055.73
#2013-12-11|1052.28
#2013-12-12|1022.80
#2013-12-13|1033.12
#2013-12-16|1032.79
#2013-12-17|1039.26
#2013-12-18|1043.52
#2013-12-19|1048.00
#2013-12-20|1056.63
#2013-12-23|1071.33
#2013-12-24|1069.97
#2013-12-25|1070.28
#2013-12-26|1067.58
#2013-12-27|1065.80
#2013-12-30|1078.56
#2013-12-31|1081.39
#2014-01-01|1081.39
#2014-01-02|1071.20
#2014-01-03|1061.31
#2014-01-06|1054.43
#2014-01-07|1064.67
#2014-01-08|1050.47
#2014-01-09|1034.97
#2014-01-10|1045.68
#2014-01-13|1050.10
#2014-01-14|1042.45
#2014-01-15|1043.07
#2014-01-16|1041.27
#2014-01-17|1048.88
#2014-01-20|1044.82
#2014-01-21|1049.70
#2014-01-22|1049.32
#2014-01-23|1044.59
#2014-01-24|1014.87
#2014-01-27| 992.57
#2014-01-28|1004.03
#2014-01-29| 988.83
#2014-01-30| 976.86
#2014-01-31| 978.10
#2014-02-03| 974.09
#2014-02-04| 972.30
#2014-02-05| 968.38
#2014-02-06| 988.50
#2014-02-07| 993.74
#2014-02-10| 991.51
#2014-02-11|1003.84
#2014-02-12|1014.81
#2014-02-13|1005.36
#2014-02-14|1031.05
#2014-02-17|1046.40
#2014-02-18|1043.48
#2014-02-19|1043.04
#2014-02-20|1027.80
#2014-02-21|1036.87
#2014-02-24|1056.19
#2014-02-25|1064.12
#2014-02-26|1051.87
#2014-02-27|1063.46
#2014-02-28|1067.17
#2014-03-03|1056.28
#2014-03-04|1066.76
#2014-03-05|1084.56
#2014-03-06|1100.55
#2014-03-07|1093.06
#2014-03-10|1086.46
#2014-03-11|1083.54
#2014-03-12|1074.71
#2014-03-13|1081.76
#2014-03-14|1074.22
#2014-03-17|1082.90
#2014-03-18|1090.43
#2014-03-19|1083.11
#2014-03-20|1064.21
#2014-03-21|1069.97
#2014-03-24|1081.70
#2014-03-25|1100.69
#2014-03-26|1116.44
#2014-03-27|1110.72
#2014-03-28|1125.96
#2014-03-31|1131.26
#2014-04-01|1137.23
#2014-04-02|1133.06
#2014-04-03|1123.75
#2014-04-04|1132.70
#2014-04-07|1126.72
#2014-04-08|1141.63
#2014-04-09|1142.35
#2014-04-10|1162.03
#2014-04-11|1139.59
#2014-04-14|1135.52
#2014-04-15|1121.81
#2014-04-16|1127.03
#2014-04-17|1144.00
#2014-04-18|1143.23
#2014-04-21|1142.39
#2014-04-22|1142.71
#2014-04-23|1140.70
#2014-04-24|1138.82
#2014-04-25|1138.71
#2014-04-28|1140.18
#2014-04-29|1144.36
#2014-04-30|1142.06
#2014-05-01|1146.91
#2014-05-02|1161.15
#2014-05-05|1148.30
#2014-05-06|1153.64
#2014-05-07|1156.17
#2014-05-08|1179.35
#2014-05-09|1169.95
#2014-05-12|1177.89
#2014-05-13|1187.48
#2014-05-14|1198.31
#2014-05-15|1186.80
#2014-05-16|1184.38
#2014-05-19|1197.11
#2014-05-20|1186.18
#2014-05-21|1189.93
#2014-05-22|1202.86
#2014-05-23|1212.79
#2014-05-26|1200.18
#2014-05-27|1183.48
#2014-05-28|1177.37
#2014-05-29|1185.41
#2014-05-30|1162.87
#2014-06-02|1157.14
#2014-06-03|1150.70
#2014-06-04|1148.12
#2014-06-05|1157.57
#2014-06-06|1181.72
#2014-06-09|1175.51
#2014-06-10|1177.41
#2014-06-11|1174.78
#2014-06-12|1178.41
#2014-06-13|1178.09
#2014-06-16|1178.33
#2014-06-17|1170.23
#2014-06-18|1176.18
#2014-06-19|1195.84
#2014-06-20|1190.30
#2014-06-23|1192.52
#2014-06-24|1198.78
#2014-06-25|1183.77
#2014-06-26|1186.16
#2014-06-27|1183.91
#2014-06-30|1189.58
#2014-07-01|1192.49
#2014-07-02|1194.57
#2014-07-03|1187.25
#2014-07-04|1189.40
#2014-07-07|1187.50
#2014-07-08|1197.53
#2014-07-09|1197.59
#2014-07-10|1184.92
#2014-07-11|1190.82
#2014-07-14|1200.13
#2014-07-15|1201.45
#2014-07-16|1212.91
#2014-07-17|1207.18
#2014-07-18|1205.26
#2014-07-21|1200.51
#2014-07-22|1221.30
#2014-07-23|1230.21
#2014-07-24|1233.97
#2014-07-25|1227.11
#2014-07-28|1234.50
#2014-07-29|1235.11
#2014-07-30|1213.54
#2014-07-31|1205.27
#2014-08-01|1205.72
#2014-08-04|1218.26
#2014-08-05|1211.65
#2014-08-06|1199.34
#2014-08-07|1196.86
#2014-08-08|1205.45
#2014-08-11|1230.07
#2014-08-12|1235.48
#2014-08-13|1240.15
#2014-08-14|1234.91
#2014-08-15|1225.33
#2014-08-18|1228.09
#2014-08-19|1233.95
#2014-08-20|1222.08
#2014-08-21|1230.02
#2014-08-22|1223.36
#2014-08-25|1229.11
#2014-08-26|1241.25
#2014-08-27|1243.97
#2014-08-28|1237.41
#2014-08-29|1234.52
#2014-09-01|1233.28
#2014-09-02|1233.15
#2014-09-03|1251.58
#2014-09-04|1258.71
#2014-09-05|1251.26
#2014-09-08|1251.38
#2014-09-09|1228.99
#2014-09-10|1221.60
#2014-09-11|1211.17
#2014-09-12|1203.54
#2014-09-15|1195.12
#2014-09-16|1197.83
#2014-09-17|1207.48
#2014-09-18|1209.58
#2014-09-19|1206.90
#2014-09-22|1179.06
#2014-09-23|1163.46
#2014-09-24|1161.95
#2014-09-25|1141.60
#2014-09-26|1146.93
#2014-09-29|1142.61
#2014-09-30|1138.50
#2014-10-01|1136.80
#2014-10-02|1132.47
#2014-10-03|1129.82
#2014-10-06|1157.97
#2014-10-07|1154.34
#2014-10-08|1136.92
#2014-10-09|1153.17
#2014-10-10|1124.51
#2014-10-13|1132.04
#2014-10-14|1134.17
#2014-10-15|1115.23
#2014-10-16|1112.66
#2014-10-17|1129.43
#2014-10-20|1130.36
#2014-10-21|1162.08
#2014-10-22|1155.88
#2014-10-23|1155.95
#2014-10-24|1156.76
#2014-10-27|1162.20
#2014-10-28|1186.61
#2014-10-29|1203.56
#2014-10-30|1198.31
#2014-10-31|1197.61
#2014-11-03|1206.57
#2014-11-04|1209.46
#2014-11-05|1192.34
#2014-11-06|1180.03
#2014-11-07|1173.55
#2014-11-10|1184.99
#2014-11-11|1187.59
#2014-11-12|1198.24
#2014-11-13|1203.24
#2014-11-14|1217.38
#2014-11-17|1217.43
#2014-11-18|1222.84
#2014-11-19|1217.63
#2014-11-20|1217.91
#2014-11-21|1239.40
#2014-11-24|1235.04
#2014-11-25|1240.68
#2014-11-26|1233.57
#2014-11-27|1236.83
#2014-11-28|1216.57
#2014-12-01|1188.89
#2014-12-02|1187.54
#2014-12-03|1188.27
#2014-12-04|1187.54
#2014-12-05|1167.58
#2014-12-08|1144.95
#2014-12-09|1143.04
#2014-12-10|1126.49
#2014-12-11|1111.90
#2014-12-12|1100.26
#2014-12-15|1088.63
#2014-12-16|1085.59
#2014-12-17|1086.87
#2014-12-18|1155.26
#2014-12-19|1152.80
#2014-12-22|1153.83
#2014-12-23|1148.46
#2014-12-24|1142.95
#2014-12-25|1142.95
#2014-12-26|1149.74
#2014-12-29|1168.92
#2014-12-30|1168.86
#2014-12-31|1164.98
#2015-01-01|1164.98
#2015-01-02|1147.53
#2015-01-05|1127.02
#2015-01-06|1135.12
#2015-01-07|1142.39
#2015-01-08|1174.65
#2015-01-09|1178.00
#2015-01-12|1167.51
#2015-01-13|1182.24
#2015-01-14|1171.63
#2015-01-15|1174.28
#2015-01-16|1155.24
#2015-01-19|1161.49
#2015-01-20|1166.07
#2015-01-21|1183.89
#2015-01-22|1211.50
#2015-01-23|1215.76
#2015-01-26|1223.28
#2015-01-27|1221.78
#2015-01-28|1233.18
#2015-01-29|1227.26
#2015-01-30|1215.74
#2015-02-02|1230.57
#2015-02-03|1259.22
#2015-02-04|1248.56
#2015-02-05|1268.77
#2015-02-06|1250.92
#2015-02-09|1236.17
#2015-02-10|1225.42
#2015-02-11|1198.30
#2015-02-12|1217.14
#2015-02-13|1236.65
#2015-02-16|1237.59
#2015-02-17|1230.44
#2015-02-18|1216.70
#2015-02-19|1224.71
#2015-02-20|1232.42
#2015-02-23|1243.53
#2015-02-24|1252.10
#2015-02-25|1257.14
#2015-02-26|1245.83
#2015-02-27|1228.60
#2015-03-02|1213.09
#2015-03-03|1209.69
#2015-03-04|1204.70
#2015-03-05|1217.53
#2015-03-06|1192.70
#2015-03-09|1182.68
#2015-03-10|1143.94
#2015-03-11|1149.16
#2015-03-12|1157.78
#2015-03-13|1131.53
#2015-03-16|1141.91
#2015-03-17|1148.00
#2015-03-18|1156.74
#2015-03-19|1172.64
#2015-03-20|1190.30
#2015-03-23|1205.34
#2015-03-24|1215.40
#2015-03-25|1212.84
#2015-03-26|1188.91
#2015-03-27|1187.68
#2015-03-30|1194.95
#2015-03-31|1202.32
#2015-04-01|1216.51
#2015-04-02|1220.39
#2015-04-03|1238.83
#2015-04-06|1245.73
#2015-04-07|1245.86
#2015-04-08|1246.24
#2015-04-09|1248.40
#2015-04-10|1248.08
#2015-04-13|1244.47
#2015-04-14|1254.18
#2015-04-15|1228.53
#2015-04-16|1253.82
#2015-04-17|1244.89
#2015-04-20|1233.86
#2015-04-21|1245.90
#2015-04-22|1235.72
#2015-04-23|1245.31
#2015-04-24|1254.74
#2015-04-27|1266.87
#2015-04-28|1286.62
#2015-04-29|1292.79
#2015-04-30|1262.35
#2015-05-01|1254.82
#2015-05-04|1247.72
#2015-05-05|1255.95
#2015-05-06|1242.98
#2015-05-07|1213.53
#2015-05-08|1228.54
#2015-05-11|1222.28
#2015-05-12|1214.07
#2015-05-13|1235.31
#2015-05-14|1240.28
#2015-05-15|1250.09
#2015-05-18|1244.91
#2015-05-19|1242.49
#2015-05-20|1246.28
#2015-05-21|1246.46
#2015-05-22|1241.44
#2015-05-25|1230.98
#2015-05-26|1202.53
#2015-05-27|1185.57
#2015-05-28|1182.58
#2015-05-29|1172.05
#2015-06-01|1159.31
#2015-06-02|1160.09
#2015-06-03|1143.24
#2015-06-04|1127.49
#2015-06-05|1118.14
#2015-06-08|1117.37
#2015-06-09|1120.21
#2015-06-10|1146.01
#2015-06-11|1142.58
#2015-06-12|1140.14
#2015-06-15|1127.96
#2015-06-16|1129.52
#2015-06-17|1129.66
#2015-06-18|1159.21
#2015-06-19|1163.75
#2015-06-22|1177.15
#2015-06-23|1175.73
#2015-06-24|1186.60
#2015-06-25|1203.45
#2015-06-26|1182.47
#2015-06-29|1160.25
#2015-06-30|1189.32
#2015-07-01|1176.17
#2015-07-02|1184.80
#2015-07-03|1175.97
#2015-07-06|1145.31
#2015-07-07|1105.42
#2015-07-08|1102.59
#2015-07-09|1135.64
#2015-07-10|1143.98
#2015-07-13|1154.55
#2015-07-14|1157.89
#2015-07-15|1161.80
#2015-07-16|1168.51
#2015-07-17|1175.60
#2015-07-20|1171.49
#2015-07-21|1180.54
#2015-07-22|1158.95
#2015-07-23|1160.52
#2015-07-24|1123.33
#2015-07-27|1119.28
#2015-07-28|1103.34
#2015-07-29|1127.79
#2015-07-30|1107.23
#2015-07-31|1126.12
#2015-08-03|1112.03
#2015-08-04|1133.84
#2015-08-05|1122.72
#2015-08-06|1121.48
#2015-08-07|1124.63
#2015-08-10|1118.56
#2015-08-11|1113.70
#2015-08-12|1084.96
#2015-08-13|1097.93
#2015-08-14|1081.68
#2015-08-17|1069.66
#2015-08-18|1069.81
#2015-08-19|1055.72
#2015-08-20|1048.62
#2015-08-21|1033.90
#2015-08-24| 994.52
#2015-08-25|1045.78
#2015-08-26|1021.44
#2015-08-27|1034.52
#2015-08-28|1042.80
#2015-08-31|1044.02
#2015-09-01|1004.97
#2015-09-02|1009.60
#2015-09-03|1026.89
#2015-09-04| 984.14
#2015-09-07| 959.67
#2015-09-08| 985.49
#2015-09-09| 986.98
#2015-09-10| 984.05
#2015-09-11| 981.47
#2015-09-14|1004.87
#2015-09-15|1007.73
#2015-09-16|1033.52
#2015-09-17|1036.39
#2015-09-18|1037.79
#2015-09-21|1012.85
#2015-09-22| 986.11
#2015-09-23| 987.70
#2015-09-24| 971.30
#2015-09-25| 979.18
#2015-09-28| 949.51
#2015-09-29| 955.11
#2015-09-30| 975.01
#2015-10-01| 988.49
#2015-10-02|1001.09
#2015-10-05|1040.95
#2015-10-06|1044.61
#2015-10-07|1069.08
#2015-10-08|1066.54
#2015-10-09|1085.10
#2015-10-12|1081.73
#2015-10-13|1065.65
#2015-10-14|1069.38
#2015-10-15|1091.82
#2015-10-16|1091.52
#2015-10-19|1086.51
#2015-10-20|1080.31
#2015-10-21|1059.44
#2015-10-22|1070.42
#2015-10-23|1077.02
#2015-10-26|1074.06
#2015-10-27|1062.83
#2015-10-28|1072.84
#2015-10-29|1034.74
#2015-10-30|1043.21
#2015-11-02|1048.51
#2015-11-03|1046.52
#2015-11-04|1048.77
#2015-11-05|1046.61
#2015-11-06|1013.13
#2015-11-09|1005.89
#2015-11-10| 993.37
#2015-11-11| 997.73
#2015-11-12| 982.54
#2015-11-13| 954.58
#2015-11-16| 965.17
#2015-11-17| 984.28
#2015-11-18| 981.11
#2015-11-19|1008.20
#2015-11-20|1020.54
#2015-11-23|1014.86
#2015-11-24|1014.33
#2015-11-25| 999.34
#2015-11-26| 995.90
#2015-11-27| 976.96
#2015-11-30| 966.72
#2015-12-01| 960.05
#2015-12-02| 956.57
#2015-12-03| 943.53
#2015-12-04| 923.85
#2015-12-07| 917.85
#2015-12-08| 902.21
#2015-12-09| 916.05
#2015-12-10| 851.45
#2015-12-11| 780.93
#2015-12-14| 834.54
#2015-12-15| 866.59
#2015-12-16| 864.70
#2015-12-17| 883.55
#2015-12-18| 874.07
#2015-12-21| 884.06
#2015-12-22| 888.47
#2015-12-23| 907.13
#2015-12-24| 906.56
#2015-12-25| 906.56
#2015-12-28| 903.89
#2015-12-29| 900.56
#2015-12-30| 877.51
#2015-12-31| 878.91
#2016-01-01| 878.91
#2016-01-04| 848.74
#2016-01-05| 856.92
#2016-01-06| 837.14
#2016-01-07| 807.71
#2016-01-08| 796.89
#2016-01-11| 766.78
#2016-01-12| 778.47
#2016-01-13| 786.54
#2016-01-14| 769.16
#2016-01-15| 739.43
#2016-01-18| 737.91
#2016-01-19| 755.34
#2016-01-20| 723.30
#2016-01-21| 734.71
#2016-01-22| 763.67
#2016-01-25| 758.65
#2016-01-26| 771.24
#2016-01-27| 780.23
#2016-01-28| 805.71
#2016-01-29| 841.55
#2016-02-01| 829.21
#2016-02-02| 799.86
#2016-02-03| 800.86
#2016-02-04| 848.59
#2016-02-05| 840.00
#2016-02-08| 823.90
#2016-02-09| 809.87
#2016-02-10| 821.19
#2016-02-11| 813.69
#2016-02-12| 823.64
#2016-02-15| 850.60
#2016-02-16| 847.11
#2016-02-17| 870.44
#2016-02-18| 885.13
#2016-02-19| 858.11
#2016-02-22| 875.10
#2016-02-23| 863.38
#2016-02-24| 835.87
#2016-02-25| 845.01
#2016-02-26| 831.05
#2016-02-29| 847.35
#2016-03-01| 871.50
#2016-03-02| 887.14
#2016-03-03| 903.67
#2016-03-04| 918.01
#2016-03-07| 933.03
#2016-03-08| 919.93
#2016-03-09| 915.34
#2016-03-10| 908.66
#2016-03-11| 922.12
#2016-03-14| 907.46
#2016-03-15| 882.06
#2016-03-16| 880.64
#2016-03-17| 953.20
#2016-03-18| 968.51
#2016-03-21| 975.42
#2016-03-22| 974.72
#2016-03-23| 950.52
#2016-03-24| 934.51
#2016-03-25| 934.18
#2016-03-28| 931.43
#2016-03-29| 930.92
#2016-03-30| 981.79
#2016-03-31| 990.97
#2016-04-01| 972.08
#2016-04-04| 988.29
#2016-04-05| 956.91
#2016-04-06| 940.29
#2016-04-07| 940.93
#2016-04-08| 967.73
#2016-04-11| 979.62
#2016-04-12| 995.81
#2016-04-13|1016.55
#2016-04-14|1021.38
#2016-04-15|1017.05
#2016-04-18|1029.07
#2016-04-19|1044.76
#2016-04-20|1052.86
#2016-04-21|1046.60
#2016-04-22|1026.88
#2016-04-25|1021.06
#2016-04-26|1030.14
#2016-04-27|1022.18
#2016-04-28|1046.04
#2016-04-29|1045.81
#2016-05-02|1038.24
#2016-05-03| 988.29
#2016-05-04| 969.55
#2016-05-05| 962.45
#2016-05-06| 956.33
#2016-05-09| 941.54
#2016-05-10| 952.61
#2016-05-11| 962.51
#2016-05-12| 952.61
#2016-05-13| 937.36
#2016-05-16| 922.17
#2016-05-17| 927.19
#2016-05-18| 917.24
#2016-05-19| 902.72
#2016-05-20| 923.50
#2016-05-23| 922.07
#2016-05-24| 932.40
#2016-05-25| 939.16
#2016-05-26| 949.30
#2016-05-27| 954.03
#2016-05-30| 926.26
#2016-05-31| 925.26
#2016-06-01| 938.65
#2016-06-02| 941.27
#2016-06-03| 973.49
#2016-06-06| 993.00
#2016-06-07|1000.61
#2016-06-08|1005.02
#2016-06-09| 987.00
#2016-06-10| 973.11
#2016-06-13| 964.96
#2016-06-14| 927.10
#2016-06-15| 939.54
#2016-06-16| 924.81
#2016-06-17| 943.51
#2016-06-20| 979.81
#2016-06-21| 984.88
#2016-06-22| 999.73
#2016-06-23|1014.94
#2016-06-24| 965.55
#2016-06-27| 900.51
#2016-06-28| 933.95
#2016-06-29| 976.86
#2016-06-30| 998.25
#2016-07-01|1005.69
#2016-07-04|1011.22
#2016-07-05| 979.44
#2016-07-06| 959.80
#2016-07-07| 971.40
#2016-07-08| 989.99
#2016-07-11|1019.24
#2016-07-12|1032.79
#2016-07-13|1027.55
#2016-07-14|1046.28
#2016-07-15|1047.63
#2016-07-18|1051.36
#2016-07-19|1045.81
#2016-07-20|1059.49
#2016-07-21|1066.05
#2016-07-22|1060.18
#2016-07-25|1061.79
#2016-07-26|1067.90
#2016-07-27|1083.38
#2016-07-28|1075.27
#2016-07-29|1091.90
#2016-08-01|1096.56
#2016-08-02|1078.24
#2016-08-03|1076.57
#2016-08-04|1099.60
#2016-08-05|1091.75
#2016-08-08|1110.86
#2016-08-09|1124.99
#2016-08-10|1137.46
#2016-08-11|1147.74
#2016-08-12|1139.25
#2016-08-15|1148.51
#2016-08-16|1133.28
#2016-08-17|1123.70
#2016-08-18|1146.53
#2016-08-19|1130.18
#2016-08-22|1122.78
#2016-08-23|1127.59
#2016-08-24|1075.41
#2016-08-25|1063.39
#2016-08-26|1079.37
#2016-08-29|1053.15
#2016-08-30|1043.79
#2016-08-31|1012.82
#2016-09-01|1011.41
#2016-09-02|1045.08
#2016-09-05|1057.12
#2016-09-06|1089.84
#2016-09-07|1089.27
#2016-09-08|1091.08
#2016-09-09|1054.50
#2016-09-12|1038.55
#2016-09-13|1042.94
#2016-09-14|1052.01
#2016-09-15|1055.24
#2016-09-16|1040.79
#2016-09-19|1069.29
#2016-09-20|1069.27
#2016-09-21|1068.58
#2016-09-22|1099.70
#2016-09-23|1093.27
#2016-09-26|1084.51
#2016-09-27|1083.71
#2016-09-28|1087.28
#2016-09-29|1086.25
#2016-09-30|1080.09
#2016-10-03|1082.70
#2016-10-04|1087.99
#2016-10-05|1081.42
#2016-10-06|1064.30
#2016-10-07|1073.59
#2016-10-10|1075.44
#2016-10-11|1029.34
#2016-10-12|1031.01
#2016-10-13|1008.12
#2016-10-14|1028.44
#2016-10-17|1023.98
#2016-10-18|1044.99
#2016-10-19|1061.89
#2016-10-20|1057.54
#2016-10-21|1055.97
#2016-10-24|1067.66
#2016-10-25|1072.98
#2016-10-26|1063.28
#2016-10-27|1056.92
#2016-10-28|1055.87
#2016-10-31|1083.00
#2016-11-01|1082.87
#2016-11-02|1081.61
#2016-11-03|1060.30
#2016-11-04|1025.88
#2016-11-07|1056.84
#2016-11-08|1073.87
#2016-11-09|1049.80
#2016-11-10|1013.55
#2016-11-11| 966.04
#2016-11-14| 949.02
#2016-11-15| 970.43
#2016-11-16| 980.06
#2016-11-17| 989.28
#2016-11-18| 981.32
#2016-11-21| 991.37
#2016-11-22|1010.65
#2016-11-23| 987.78
#2016-11-24| 985.95
#2016-11-25| 988.79
#2016-11-28|1015.89
#2016-11-29| 999.26
#2016-11-30| 991.68
#2016-12-01| 983.99
#2016-12-02| 977.17
#2016-12-05| 992.96
#2016-12-06| 995.45
#2016-12-07|1011.25
#2016-12-08|1019.64
#2016-12-09|1022.90
#2016-12-12|1022.05
#2016-12-13|1035.15
#2016-12-14|1029.52
#2016-12-15| 986.48
#2016-12-16| 980.10
#2016-12-19| 986.69
#2016-12-20| 999.04
#2016-12-21|1004.51
#2016-12-22| 988.49
#2016-12-23| 986.16
#2016-12-26| 985.47
#2016-12-27| 991.85
#2016-12-28|1017.98
#2016-12-29|1047.80
#2016-12-30|1043.70
#2017-01-02|1043.25
#2017-01-03|1042.73
#2017-01-04|1057.33
#2017-01-05|1051.77
#2017-01-06|1060.45
#2017-01-09|1059.52
#2017-01-10|1069.87
#2017-01-11|1055.02
#2017-01-12|1084.19
#2017-01-13|1091.49
#2017-01-16|1081.89
#2017-01-17|1086.74
#2017-01-18|1095.02
#2017-01-19|1078.21
#2017-01-20|1074.05
#2017-01-23|1089.28
#2017-01-24|1108.57
#2017-01-25|1112.41
#2017-01-26|1109.53
#2017-01-27|1084.25
#2017-01-30|1077.49
#2017-01-31|1080.69
#2017-02-01|1089.36
#2017-02-02|1093.31
#2017-02-03|1100.18
#2017-02-06|1084.08
#2017-02-07|1081.71
#2017-02-08|1077.80
#2017-02-09|1080.45
#2017-02-10|1095.35
#2017-02-13|1107.98
#2017-02-14|1107.78
#2017-02-15|1126.23
#2017-02-16|1141.66
#2017-02-17|1123.83
#2017-02-20|1131.27
#2017-02-21|1121.63
#2017-02-22|1118.11
#2017-02-23|1141.81
#2017-02-24|1123.03
#2017-02-27|1122.04
#2017-02-28|1099.85
#2017-03-01|1110.15
#2017-03-02|1116.43
#2017-03-03|1115.01
#2017-03-06|1122.82
#2017-03-07|1122.03
#2017-03-08|1111.06
#2017-03-09|1086.44
#2017-03-10|1105.22
#2017-03-13|1120.83
#2017-03-14|1116.95
#2017-03-15|1127.96
#2017-03-16|1178.29
#2017-03-17|1172.07
#2017-03-20|1191.43
#2017-03-21|1192.06
#2017-03-22|1189.71
#2017-03-23|1191.87
#2017-03-24|1193.83
#2017-03-27|1158.33
#2017-03-28|1155.74
#2017-03-29|1155.58
#2017-03-30|1159.01
#2017-03-31|1094.12
#2017-04-03|1095.80
#2017-04-04|1098.80
#2017-04-05|1078.33
#2017-04-06|1069.43
#2017-04-07|1071.21
#2017-04-10|1062.68
#2017-04-11|1075.23
#2017-04-12|1101.58
#2017-04-13|1127.73
#2017-04-14|1127.71
#2017-04-17|1136.95
#2017-04-18|1126.43
#2017-04-19|1125.43
#2017-04-20|1136.66
#2017-04-21|1132.18
#2017-04-24|1157.76
#2017-04-25|1158.44
#2017-04-26|1145.04
#2017-04-27|1139.71
#2017-04-28|1139.90
#2017-05-01|1142.01
#2017-05-02|1155.60
#2017-05-03|1144.32
#2017-05-04|1117.80
#2017-05-05|1124.65
#2017-05-08|1123.20
#2017-05-09|1131.33
#2017-05-10|1146.35
#2017-05-11|1147.99
#2017-05-12|1157.27
#2017-05-15|1171.72
#2017-05-16|1175.38
#2017-05-17|1164.56
#2017-05-18|1150.23
#2017-05-19|1163.71
#2017-05-22|1169.51
#2017-05-23|1193.94
#2017-05-24|1199.65
#2017-05-25|1204.35
#2017-05-26|1206.32
#2017-05-29|1190.44
#2017-05-30|1181.50
#2017-05-31|1157.52
#2017-06-01|1163.64
#2017-06-02|1181.24
#2017-06-05|1192.53
#2017-06-06|1168.36
#2017-06-07|1161.73
#2017-06-08|1146.16
#2017-06-09|1158.87
#2017-06-12|1149.72
#2017-06-13|1149.80
#2017-06-14|1167.73
#2017-06-15|1126.02
#2017-06-16|1129.27
#2017-06-19|1136.87
#2017-06-20|1114.39
#2017-06-21|1123.38
#2017-06-22|1120.89
#2017-06-23|1139.47
#2017-06-26|1146.47
#2017-06-27|1136.85
#2017-06-28|1130.41
#2017-06-29|1124.87
#2017-06-30|1118.89
#2017-07-03|1117.95
#2017-07-04|1110.05
#2017-07-05|1100.33
#2017-07-06|1100.09
#2017-07-07|1088.59
#2017-07-10|1094.70
#2017-07-11|1089.00
#2017-07-12|1128.93
#2017-07-13|1140.43
#2017-07-14|1168.95
#2017-07-17|1183.76
#2017-07-18|1171.88
#2017-07-19|1190.83
#2017-07-20|1189.81
#2017-07-21|1196.02
#2017-07-24|1201.85
#2017-07-25|1191.87
#2017-07-26|1198.39
#2017-07-27|1201.03
#2017-07-28|1202.16
#2017-07-31|1188.87
#2017-08-01|1184.22
#2017-08-02|1180.23
#2017-08-03|1174.92
#2017-08-04|1170.53
#2017-08-07|1197.19
#2017-08-08|1202.04
#2017-08-09|1180.48
#2017-08-10|1181.66
#2017-08-11|1160.82
#2017-08-14|1183.52
#2017-08-15|1173.46
#2017-08-16|1195.69
#2017-08-17|1198.86
#2017-08-18|1196.98
#2017-08-21|1203.17
#2017-08-22|1210.52
#2017-08-23|1215.17
#2017-08-24|1229.12
#2017-08-25|1239.45
#2017-08-28|1238.29
#2017-08-29|1241.70
#2017-08-30|1233.59
#2017-08-31|1240.61
#2017-09-01|1248.52
#2017-09-04|1233.50
#2017-09-05|1237.29
#2017-09-06|1228.39
#2017-09-07|1234.41
#2017-09-08|1222.00
#2017-09-11|1228.45
#2017-09-12|1225.50
#2017-09-13|1211.48
#2017-09-14|1210.69
#2017-09-15|1201.04
#2017-09-18|1197.75
#2017-09-19|1193.51
#2017-09-20|1200.16
#2017-09-21|1196.83
#2017-09-22|1202.65
#2017-09-25|1192.57
#2017-09-26|1168.84
#2017-09-27|1151.47
#2017-09-28|1150.39
#2017-09-29|1164.16
#2017-10-02|1155.28
#2017-10-03|1164.71
#2017-10-04|1185.25
#2017-10-05|1187.14
#2017-10-06|1183.13
#2017-10-09|1180.62
#2017-10-10|1205.14
#2017-10-11|1217.16
#2017-10-12|1229.57
#2017-10-13|1247.11
#2017-10-16|1255.26
#2017-10-17|1234.48
#2017-10-18|1230.12
#2017-10-19|1228.83
#2017-10-20|1212.47
#2017-10-23|1209.36
#2017-10-24|1204.01
#2017-10-25|1188.00
#2017-10-26|1173.88
#2017-10-27|1179.76
#2017-10-30|1200.07
#2017-10-31|1191.12
#2017-11-01|1204.71
#2017-11-02|1207.91
#2017-11-03|1193.67
#2017-11-06|1199.32
#2017-11-07|1208.26
#2017-11-08|1213.71
#2017-11-09|1205.79
#2017-11-10|1195.20
#2017-11-13|1182.97
#2017-11-14|1188.66
#2017-11-15|1189.37
#2017-11-16|1215.11
#2017-11-17|1250.14
#2017-11-20|1261.08
#2017-11-21|1280.29
#2017-11-22|1279.51
#2017-11-23|1262.39
#2017-11-24|1265.02
#2017-11-27|1281.29
#2017-11-28|1301.19
#2017-11-29|1306.35
#2017-11-30|1294.44
#2017-12-01|1270.80
#2017-12-04|1295.51
#2017-12-05|1296.41
#2017-12-06|1274.45
#2017-12-07|1263.80
#2017-12-08|1266.54
#2017-12-11|1266.61
#2017-12-12|1237.45
#2017-12-13|1255.89
#2017-12-14|1275.28
#2017-12-15|1286.27
#2017-12-18|1361.61
#2017-12-19|1370.93
#2017-12-20|1380.31
#2017-12-21|1384.75
#2017-12-22|1395.24
#2017-12-25|1395.68
#2017-12-26|1401.65
#2017-12-27|1437.64
#2017-12-28|1438.78
#2017-12-29|1452.36
#2018-01-01|1452.36
#2018-01-02|1446.72
#2018-01-03|1447.97
#2018-01-04|1451.19
#2018-01-05|1454.14
#2018-01-08|1447.39
#2018-01-09|1454.84
#2018-01-10|1441.04
#2018-01-11|1426.75
#2018-01-12|1436.61
#2018-01-15|1450.61
#2018-01-16|1478.54
#2018-01-17|1491.56
#2018-01-18|1510.11
#2018-01-19|1494.22
#2018-01-22|1517.09
#2018-01-23|1539.71
#2018-01-24|1562.41
#2018-01-25|1581.55
#2018-01-26|1569.53
#2018-01-29|1528.69
#2018-01-30|1493.82
#2018-01-31|1504.42
#2018-02-01|1500.99
#2018-02-02|1459.62
#2018-02-05|1420.45
#2018-02-06|1401.31
#2018-02-07|1432.82
#2018-02-08|1408.20
#2018-02-09|1396.38
#2018-02-12|1428.05
#2018-02-13|1448.21
#2018-02-14|1482.11
#2018-02-15|1562.42
#2018-02-16|1558.16
#2018-02-19|1534.64
#2018-02-20|1505.73
#2018-02-21|1541.18
#2018-02-22|1529.81
#2018-02-23|1555.72
#2018-02-26|1545.58
#2018-02-27|1538.42
#2018-02-28|1513.03
#2018-03-01|1496.63
#2018-03-02|1481.70
#2018-03-05|1506.90
#2018-03-06|1553.30
#2018-03-07|1540.75
#2018-03-08|1531.31
#2018-03-09|1550.65
#2018-03-12|1548.80
#2018-03-13|1552.71
#2018-03-14|1534.53
#2018-03-15|1511.37
#2018-03-16|1491.67
#2018-03-19|1484.56
#2018-03-20|1509.40
#2018-03-21|1514.15
#2018-03-22|1488.24
#2018-03-23|1480.19
#2018-03-26|1491.10
#2018-03-27|1490.78
#2018-03-28|1431.59
#2018-03-29|1434.16
#2018-03-30|1434.43
#2018-04-02|1434.40
#2018-04-03|1425.99
#2018-04-04|1411.57
#2018-04-05|1431.55
#2018-04-06|1412.19
#2018-04-09|1411.12
#2018-04-10|1426.58
#2018-04-11|1417.06
#2018-04-12|1429.67
#2018-04-13|1412.83
#2018-04-16|1420.50
#2018-04-17|1432.27
#2018-04-18|1459.70
#2018-04-19|1458.69
#2018-04-20|1442.76
#2018-04-23|1417.12
#2018-04-24|1398.88
#2018-04-25|1367.94
#2018-04-26|1386.07
#2018-04-27|1395.75
#2018-04-30|1404.06
#2018-05-01|1387.26
#2018-05-02|1381.18
#2018-05-03|1345.42
#2018-05-04|1371.61
#2018-05-07|1375.75
#2018-05-08|1364.71
#2018-05-09|1371.64
#2018-05-10|1397.87
#2018-05-11|1424.60
#2018-05-14|1423.05
#2018-05-15|1354.89
#2018-05-16|1390.11
#2018-05-17|1359.40
#2018-05-18|1330.43
#2018-05-21|1319.45
#2018-05-22|1353.00
#2018-05-23|1338.49
#2018-05-24|1343.14
#2018-05-25|1349.67
#2018-05-28|1354.83
#2018-05-29|1314.67
#2018-05-30|1306.56
#2018-05-31|1305.63
#2018-06-01|1338.14
#2018-06-04|1409.07
#2018-06-05|1374.60
#2018-06-06|1387.44
#2018-06-07|1368.90
#2018-06-08|1338.86
#2018-06-11|1334.17
#2018-06-12|1326.74
#2018-06-13|1330.58
#2018-06-14|1323.44
#2018-06-15|1290.14
#2018-06-18|1276.07
#2018-06-19|1245.05
#2018-06-20|1271.34
#2018-06-21|1265.24
#2018-06-22|1296.70
#2018-06-25|1267.87
#2018-06-26|1254.22
#2018-06-27|1233.09
#2018-06-28|1234.07
#2018-06-29|1295.35
#2018-07-02|1277.86
#2018-07-03|1301.55
#2018-07-04|1305.26
#2018-07-05|1312.01
#2018-07-06|1317.57
#2018-07-09|1354.13
#2018-07-10|1347.83
#2018-07-11|1325.24
#2018-07-12|1332.09
#2018-07-13|1324.23
#2018-07-16|1306.81
#2018-07-17|1324.14
#2018-07-18|1316.73
#2018-07-19|1295.21
#2018-07-20|1318.20
#2018-07-23|1301.40
#2018-07-24|1328.96
#2018-07-25|1320.03
#2018-07-26|1327.26
#2018-07-27|1344.01
#2018-07-30|1348.18
#2018-07-31|1354.75
#2018-08-01|1347.91
#2018-08-02|1304.38
#2018-08-03|1329.12
#2018-08-06|1309.91
#2018-08-07|1337.63
#2018-08-08|1332.97
#2018-08-09|1315.57
#2018-08-10|1262.58
#2018-08-13|1235.25
#2018-08-14|1240.51
#2018-08-15|1159.51
#2018-08-16|1180.24
#2018-08-17|1165.82
#2018-08-20|1186.55
#2018-08-21|1221.41
#2018-08-22|1247.52
#2018-08-23|1253.03
#2018-08-24|1268.56
#2018-08-27|1297.61
#2018-08-28|1303.98
#2018-08-29|1275.89
#2018-08-30|1213.55
#2018-08-31|1215.95
#2018-09-03|1195.35
#2018-09-04|1142.61
#2018-09-05|1111.18
#2018-09-06|1119.53
#2018-09-07|1146.63
#2018-09-10|1131.23
#2018-09-11|1129.24
#2018-09-12|1132.94
#2018-09-13|1162.81
#2018-09-14|1156.07
#2018-09-17|1143.71
#2018-09-18|1150.07
#2018-09-19|1168.25
#2018-09-20|1187.36
#2018-09-21|1211.12
#2018-09-24|1217.68
#2018-09-25|1196.77
#2018-09-26|1211.47
#2018-09-27|1213.12
#2018-09-28|1195.56
#2018-10-01|1193.67
#2018-10-02|1169.87
#2018-10-03|1158.53
#2018-10-04|1118.18
#2018-10-05|1106.08
#2018-10-08|1094.56
#2018-10-09|1100.25
#2018-10-10|1083.62
#2018-10-11|1074.19
#2018-10-12|1126.06
#2018-10-15|1106.51
#2018-10-16|1142.62
#2018-10-17|1126.63
#2018-10-18|1108.05
#2018-10-19|1100.76
#2018-10-22|1119.32
#2018-10-23|1082.01
#2018-10-24|1069.35
#2018-10-25|1079.66
#2018-10-26|1055.48
#2018-10-29|1066.30
#2018-10-30|1049.88
#2018-10-31|1070.63
#2018-11-01|1122.02
#2018-11-02|1152.23
#2018-11-05|1185.16
#2018-11-06|1178.61
#2018-11-07|1206.43
#2018-11-08|1182.28
#2018-11-09|1154.26
#2018-11-12|1115.51
#2018-11-13|1109.28
#2018-11-14|1121.87
#2018-11-15|1139.73
#2018-11-16|1155.26
#2018-11-19|1173.06
#2018-11-20|1133.12
#2018-11-21|1152.71
#2018-11-22|1169.49
#2018-11-23|1153.45
#2018-11-26|1178.09
#2018-11-27|1168.77
#2018-11-28|1182.56
#2018-11-29|1205.22
#2018-11-30|1161.26
#2018-12-03|1201.73
#2018-12-04|1209.37
#2018-12-05|1185.28
#2018-12-06|1134.68
#2018-12-07|1147.36
#2018-12-10|1100.32
#2018-12-11|1121.06
#2018-12-12|1152.61
#2018-12-13|1145.68
#2018-12-14|1122.14
#2018-12-17|1124.31
#2018-12-18|1124.40
#2018-12-19|1145.56
#2018-12-20|1132.20
#2018-12-21|1121.28
#2018-12-24|1123.75
#2018-12-25|1123.42
#2018-12-26|1124.29
#2018-12-27|1120.16
#2018-12-28|1145.56
#2018-12-31|1150.24
#2019-01-01|1150.24
#2019-01-02|1120.40
#2019-01-03|1134.70
#2019-01-04|1177.47
#2019-01-07|1181.42
#2019-01-08|1172.68
#2019-01-09|1202.22
#2019-01-10|1214.60
#2019-01-11|1221.95
#2019-01-14|1223.11
#2019-01-15|1229.38
#2019-01-16|1242.28
#2019-01-17|1225.89
#2019-01-18|1229.61
#2019-01-21|1234.37
#2019-01-22|1229.38
#2019-01-23|1229.11
#2019-01-24|1236.88
#2019-01-25|1254.40
#2019-01-28|1236.42
#2019-01-29|1259.15
#2019-01-30|1248.07
#2019-01-31|1284.71
#2019-02-01|1268.31
#2019-02-04|1247.03
#2019-02-05|1266.23
#2019-02-06|1267.08
#2019-02-07|1235.09
#2019-02-08|1222.35
#2019-02-11|1211.04
#2019-02-12|1224.05
#2019-02-13|1207.59
#2019-02-14|1182.85
#2019-02-15|1189.58
#2019-02-18|1206.36
#2019-02-19|1202.36
#2019-02-20|1226.35
#2019-02-21|1221.13
#2019-02-22|1231.82
#2019-02-25|1242.96
#2019-02-26|1244.34
#2019-02-27|1235.63
#2019-02-28|1225.01
#2019-03-01|1210.62
#2019-03-04|1210.63
#2019-03-05|1212.15
#2019-03-06|1215.88
#2019-03-07|1185.04
#2019-03-08|1183.52
#2019-03-11|1193.85
#2019-03-12|1200.01
#2019-03-13|1193.39
#2019-03-14|1183.67
#2019-03-15|1199.31
#2019-03-18|1212.11
#2019-03-19|1208.19
#2019-03-20|1198.64
#2019-03-21|1210.12
#2019-03-22|1193.77
#2019-03-25|1188.82
#2019-03-26|1182.53
#2019-03-27|1178.69
#2019-03-28|1173.23
#2019-03-29|1201.49
#2019-04-01|1240.99
#2019-04-02|1235.21
#2019-04-03|1262.43
#2019-04-04|1265.88
#2019-04-05|1272.86
#2019-04-08|1270.15
#2019-04-09|1281.36
#2019-04-10|1313.79
#2019-04-11|1301.06
#2019-04-12|1308.81
#2019-04-15|1297.48
#2019-04-16|1310.23
#2019-04-17|1326.18
#2019-04-18|1324.54
#2019-04-19|1324.77
#2019-04-22|1314.45
#2019-04-23|1306.03
#2019-04-24|1290.61
#2019-04-25|1285.51
#2019-04-26|1302.97
#2019-04-29|1297.56
#2019-04-30|1292.23
#2019-05-01|1289.28
#2019-05-02|1282.79
#2019-05-03|1310.58
#2019-05-06|1283.51
#2019-05-07|1275.71
#2019-05-08|1284.95
#2019-05-09|1241.41
#2019-05-10|1272.21
#2019-05-13|1254.24
#2019-05-14|1258.65
#2019-05-15|1251.88
#2019-05-16|1258.11
#2019-05-17|1224.24
#2019-05-20|1213.77
#2019-05-21|1205.94
#2019-05-22|1202.64
#2019-05-23|1169.81
#2019-05-24|1174.09
#2019-05-27|1172.09
#2019-05-28|1140.10
#2019-05-29|1162.18
#2019-05-30|1189.06
#2019-05-31|1206.04
#2019-06-03|1230.36
#2019-06-04|1202.75
#2019-06-05|1195.74
#2019-06-06|1184.93
#2019-06-07|1210.76
#2019-06-10|1235.95
#2019-06-11|1244.42
#2019-06-12|1230.37
#2019-06-13|1220.87
#2019-06-14|1223.79
#2019-06-17|1220.92
#2019-06-18|1258.52
#2019-06-19|1259.56
#2019-06-20|1288.04
#2019-06-21|1284.61
#2019-06-24|1269.87
#2019-06-25|1263.33
#2019-06-26|1269.84
#2019-06-27|1271.41
#2019-06-28|1277.45
#2019-07-01|1287.02
#2019-07-02|1273.98
#2019-07-03|1274.04
#2019-07-04|1275.62
#2019-07-05|1261.37
#2019-07-08|1266.31
#2019-07-09|1247.99
#2019-07-10|1275.50
#2019-07-11|1280.76
#2019-07-12|1268.40
#2019-07-15|1288.32
#2019-07-16|1299.64
#2019-07-17|1277.85
#2019-07-18|1291.30
#2019-07-19|1297.19
#2019-07-22|1298.17
#2019-07-23|1299.85
#2019-07-24|1293.96
#2019-07-25|1274.15
#2019-07-26|1248.89
#2019-07-29|1265.78
#2019-07-30|1255.23
#2019-07-31|1244.98
#2019-08-01|1229.07
#2019-08-02|1193.98
#2019-08-05|1157.56
#2019-08-06|1159.30
#2019-08-07|1151.31
#2019-08-08|1152.14
#2019-08-09|1139.52
#2019-08-12|1126.71
#2019-08-13|1136.96
#2019-08-14|1097.19
#2019-08-15|1110.96
#2019-08-16|1113.36
#2019-08-19|1105.10
#2019-08-20|1111.93
#2019-08-21|1129.21
#2019-08-22|1120.96
#2019-08-23|1124.30
#2019-08-26|1113.93
#2019-08-27|1108.17
#2019-08-28|1114.83
#2019-08-29|1121.69
#2019-08-30|1150.44
#2019-09-02|1144.58
#2019-09-03|1152.96
#2019-09-04|1183.14
#2019-09-05|1190.82
#2019-09-06|1199.84
#2019-09-09|1195.90
#2019-09-10|1196.28
#2019-09-11|1214.22
#2019-09-12|1241.18
#2019-09-13|1250.40
#2019-09-16|1264.61
#2019-09-17|1230.71
#2019-09-18|1227.57
#2019-09-19|1219.71
#2019-09-20|1206.26
#2019-09-23|1195.79
#2019-09-24|1188.01
#2019-09-25|1168.63
#2019-09-26|1178.38
#2019-09-27|1164.93
#2019-09-30|1147.91
#2019-10-01|1140.59
#2019-10-02|1137.95
#2019-10-03|1145.92
#2019-10-04|1162.32
#2019-10-07|1169.56
#2019-10-08|1156.48
#2019-10-09|1157.65
#2019-10-10|1178.42
#2019-10-11|1207.01
#2019-10-14|1204.25
#2019-10-15|1203.80
#2019-10-16|1208.55
#2019-10-17|1222.80
#2019-10-18|1216.36
#2019-10-21|1224.14
#2019-10-22|1237.28
#2019-10-23|1220.79
#2019-10-24|1219.50
#2019-10-25|1212.92
#2019-10-28|1224.85
#2019-10-29|1219.60
#2019-10-30|1184.85
#2019-10-31|1189.44
#2019-11-01|1192.46
#2019-11-04|1222.75
#2019-11-05|1228.85
#2019-11-06|1233.05
#2019-11-07|1236.08
#2019-11-08|1221.86
#2019-11-11|1207.79
#2019-11-12|1211.51
#2019-11-13|1207.44
#2019-11-14|1217.81
#2019-11-15|1223.90
#2019-11-18|1222.11
#2019-11-19|1241.35
#2019-11-20|1248.47
#2019-11-21|1237.04
#2019-11-22|1236.05
#2019-11-25|1219.70
#2019-11-26|1193.59
#2019-11-27|1200.66
#2019-11-28|1185.86
#2019-11-29|1192.62
#2019-12-02|1180.25
#2019-12-03|1173.24
#2019-12-04|1192.92
#2019-12-05|1178.60
#2019-12-06|1189.72
#2019-12-09|1186.31
#2019-12-10|1167.42
#2019-12-11|1187.94
#2019-12-12|1204.28
#2019-12-13|1228.34
#2019-12-16|1239.06
#2019-12-17|1256.48
#2019-12-18|1285.16
#2019-12-19|1283.51
#2019-12-20|1284.55
#2019-12-23|1277.19
#2019-12-24|1288.23
#2019-12-25|1287.93
#2019-12-26|1286.88
#2019-12-27|1300.00
#2019-12-30|1304.25
#2019-12-31|1297.75
#2020-01-01|1297.75
#2020-01-02|1300.79
#2020-01-03|1288.90
#2020-01-06|1271.84
#2020-01-07|1265.29
#2020-01-08|1270.89
#2020-01-09|1274.74
#2020-01-10|1279.89
#2020-01-13|1260.56
#2020-01-14|1275.23
#2020-01-15|1280.47
#2020-01-16|1280.75
#2020-01-17|1280.39
#2020-01-20|1279.09
#2020-01-21|1263.15
#2020-01-22|1274.57
#2020-01-23|1250.56
#2020-01-24|1257.22
#2020-01-27|1215.04
#2020-01-28|1210.34
#2020-01-29|1226.47
#2020-01-30|1217.33
#2020-01-31|1189.55
#2020-02-03|1194.83
#2020-02-04|1228.03
#2020-02-05|1235.99
#2020-02-06|1228.63
#2020-02-07|1211.48
#2020-02-10|1205.90
#2020-02-11|1224.28
#2020-02-12|1233.05
#2020-02-13|1234.28
#2020-02-14|1241.11
#2020-02-17|1235.42
#2020-02-18|1228.65
#2020-02-19|1236.45
#2020-02-20|1213.41
#2020-02-21|1216.99
#2020-02-24|1161.62
#2020-02-25|1148.29
#2020-02-26|1170.79
#2020-02-27|1113.95
#2020-02-28|1042.66
#2020-03-02|1061.36
#2020-03-03|1101.13
#2020-03-04|1108.57
#2020-03-05|1094.20
#2020-03-06|1073.31
#2020-03-09| 992.78
#2020-03-10| 999.28
#2020-03-11| 996.57
#2020-03-12| 892.61
#2020-03-13| 891.23
#2020-03-16| 797.28
#2020-03-17| 805.61
#2020-03-18| 715.22
#2020-03-19| 696.34
#2020-03-20| 724.70
#2020-03-23| 686.12
#2020-03-24| 732.21
#2020-03-25| 786.17
#2020-03-26| 829.91
#2020-03-27| 766.68
#2020-03-30| 747.37
#2020-03-31| 772.56
#2020-04-01| 757.05
#2020-04-02| 756.57
#2020-04-03| 737.17
#2020-04-06| 767.42
#2020-04-07| 804.94
#2020-04-08| 795.04
#2020-04-09| 835.94
#2020-04-10| 836.29
#2020-04-13| 825.23
#2020-04-14| 851.35
#2020-04-15| 812.34
#2020-04-16| 812.96
#2020-04-17| 806.32
#2020-04-20| 808.83
#2020-04-21| 784.17
#2020-04-22| 798.61
#2020-04-23| 817.60
#2020-04-24| 821.62
#2020-04-27| 827.70
#2020-04-28| 836.73
#2020-04-29| 867.95
#2020-04-30| 861.66
#2020-05-01| 841.33
#2020-05-04| 833.10
#2020-05-05| 847.95
#2020-05-06| 838.33
#2020-05-07| 843.42
#2020-05-08| 870.57
#2020-05-11| 862.76
#2020-05-12| 869.76
#2020-05-13| 861.70
#2020-05-14| 836.26
#2020-05-15| 840.06
#2020-05-18| 864.38
#2020-05-19| 885.68
#2020-05-20| 904.36
#2020-05-21| 902.21
#2020-05-22| 890.14
#2020-05-25| 882.60
#2020-05-26| 910.12
#2020-05-27| 900.45
#2020-05-28| 910.65
#2020-05-29| 880.47
#2020-06-01| 899.82
#2020-06-02| 942.99
#2020-06-03| 977.52
#2020-06-04| 972.64
#2020-06-05| 992.69
#2020-06-08| 997.22
#2020-06-09|1005.64
#2020-06-10| 987.75
#2020-06-11| 964.74
#2020-06-12| 965.97
#2020-06-15| 934.26
#2020-06-16| 935.93
#2020-06-17| 975.72
#2020-06-18| 957.46
#2020-06-19| 970.92
#2020-06-22| 971.85
#2020-06-23| 995.80
#2020-06-24| 976.19
#2020-06-25| 969.27
#2020-06-26| 958.59
#2020-06-29| 969.57
#2020-06-30| 967.60
#2020-07-01| 979.86
#2020-07-02|1001.40
#2020-07-03| 997.18
#2020-07-06|1004.18
#2020-07-07|1000.13
#2020-07-08|1024.35
#2020-07-09|1033.29
#2020-07-10|1032.44
#2020-07-13|1051.46
#2020-07-14|1028.92
#2020-07-15|1048.20
#2020-07-16|1044.40
#2020-07-17|1044.25
#2020-07-20|1050.84
#2020-07-21|1074.58
#2020-07-22|1065.86
#2020-07-23|1058.74
#2020-07-24|1038.57
#2020-07-27|1070.04
#2020-07-28|1067.60
#2020-07-29|1074.98
#2020-07-30|1034.11
#2020-07-31|1018.39
#2020-08-03|1000.05
#2020-08-04| 996.25
#2020-08-05|1025.86
#2020-08-06|1008.52
#2020-08-07| 987.70
#2020-08-10| 981.52
#2020-08-11| 988.21
#2020-08-12|1003.13
#2020-08-13|1003.09
#2020-08-14| 998.79
#2020-08-17| 993.72
#2020-08-18|1001.15
#2020-08-19|1002.51
#2020-08-20| 981.16
#2020-08-21|1007.32
#2020-08-24|1034.45
#2020-08-25|1036.13
#2020-08-26|1039.45
#2020-08-27|1037.16
#2020-08-28|1043.94
#2020-08-31|1009.92
#2020-09-01|1035.86
#2020-09-02|1013.65
#2020-09-03|1001.28
#2020-09-04| 993.45
#2020-09-07| 991.51
#2020-09-08| 987.23
#2020-09-09|1027.03
#2020-09-10|1032.88
#2020-09-11|1034.37
#2020-09-14|1039.97
#2020-09-15|1050.14
#2020-09-16|1055.59
#2020-09-17|1041.32
#2020-09-18|1030.95
#2020-09-21| 969.75
#2020-09-22| 981.55
#2020-09-23| 978.17
#2020-09-24| 977.68
#2020-09-25| 956.97
#2020-09-28| 977.52
#2020-09-29| 989.57
#2020-09-30|1003.02
#2020-10-01|1012.90
#2020-10-02|1026.57
#2020-10-05|1024.79
#2020-10-06|1021.25
#2020-10-07|1018.63
#2020-10-08|1020.42
#2020-10-09|1042.53
#2020-10-12|1047.06
#2020-10-13|1034.88
#2020-10-14|1046.40
#2020-10-15|1029.39
#2020-10-16|1039.01
#2020-10-19|1045.30
#2020-10-20|1045.71
#2020-10-21|1065.38
#2020-10-22|1061.54
#2020-10-23|1069.77
#2020-10-26|1064.65
#2020-10-27|1061.51
#2020-10-28|1014.97
#2020-10-29| 999.50
#2020-10-30|1010.92
#2020-11-02|1028.17
#2020-11-03|1048.10
#2020-11-04|1066.66
#2020-11-05|1115.78
#2020-11-06|1138.00
#2020-11-09|1162.00
#2020-11-10|1140.51
#2020-11-11|1128.39
#2020-11-12|1132.99
#2020-11-13|1132.79
#2020-11-16|1152.35
#2020-11-17|1139.34
#2020-11-18|1142.61
#2020-11-19|1125.51
#2020-11-20|1137.70
#2020-11-23|1131.91
#2020-11-24|1133.58
#2020-11-25|1150.84
#2020-11-26|1165.01
#2020-11-27|1153.41
#2020-11-30|1117.30
#2020-12-01|1146.01
#2020-12-02|1148.83
#2020-12-03|1169.25
#2020-12-04|1171.59
#2020-12-07|1181.23
#2020-12-08|1185.69
#2020-12-09|1191.23
#2020-12-10|1179.77
#2020-12-11|1180.76
#2020-12-14|1188.90
#2020-12-15|1201.35
#2020-12-16|1205.57
#2020-12-17|1239.00
#2020-12-18|1243.96
#2020-12-21|1213.88
#2020-12-22|1210.79
#2020-12-23|1220.86
#2020-12-24|1215.21
#2020-12-25|1214.98
#2020-12-28|1204.39
#2020-12-29|1204.19
#2020-12-30|1223.55
#2020-12-31|1218.96
#2021-01-01|1218.96
#2021-01-04|1231.09
#2021-01-05|1203.33
#2021-01-06|1198.36
#2021-01-07|1181.51
#2021-01-08|1206.67
#2021-01-11|1197.83
#2021-01-12|1206.82
#2021-01-13|1221.78
#2021-01-14|1239.78
#2021-01-15|1235.43
#2021-01-18|1243.91
#2021-01-19|1274.68
#2021-01-20|1284.52
#2021-01-21|1294.06
#2021-01-22|1269.27
#2021-01-25|1281.83
#2021-01-26|1275.75
#2021-01-27|1251.63
#2021-01-28|1259.69
#2021-01-29|1257.49
#2021-02-01|1257.96
#2021-02-02|1269.97
#2021-02-03|1280.03
#2021-02-04|1288.91
#2021-02-05|1318.65
#2021-02-08|1325.48
#2021-02-09|1341.05
#2021-02-10|1362.69
#2021-02-11|1371.19
#2021-02-12|1384.51
#2021-02-15|1406.61
#2021-02-16|1381.91
#2021-02-17|1365.35
#2021-02-18|1361.02
#2021-02-19|1374.37
#2021-02-22|1363.84
#2021-02-23|1347.84
#2021-02-24|1342.65
#2021-02-25|1333.30
#2021-02-26|1291.94
#2021-03-01|1342.23
#2021-03-02|1351.98
#2021-03-03|1358.97
#2021-03-04|1339.61
#2021-03-05|1321.56
#2021-03-08|1312.20
#2021-03-09|1332.54
#2021-03-10|1359.43
#2021-03-11|1389.71
#2021-03-12|1359.13
#2021-03-15|1353.63
#2021-03-16|1360.86
#2021-03-17|1346.21
#2021-03-18|1359.34
#2021-03-19|1356.46
#2021-03-22|1357.61
#2021-03-23|1341.61
#2021-03-24|1324.85
#2021-03-25|1307.73
#2021-03-26|1344.59
#2021-03-29|1358.87
#2021-03-30|1367.07
#2021-03-31|1367.80
#2021-04-01|1406.56
#2021-04-02|1406.63
#2021-04-05|1412.88
#2021-04-06|1419.95
#2021-04-07|1395.02
#2021-04-08|1394.79
#2021-04-09|1382.81
#2021-04-12|1368.98
#2021-04-13|1385.72
#2021-04-14|1407.85
#2021-04-15|1434.28
#2021-04-16|1434.17
#2021-04-19|1428.92
#2021-04-20|1405.69
#2021-04-21|1416.03
#2021-04-22|1408.02
#2021-04-23|1409.75
#2021-04-26|1410.84
#2021-04-27|1400.70
#2021-04-28|1411.17
#2021-04-29|1404.26
#2021-04-30|1370.73
#2021-05-03|1374.95
#2021-05-04|1355.69
#2021-05-05|1378.66
#2021-05-06|1405.85
#2021-05-07|1435.29
#2021-05-10|1429.80
#2021-05-11|1413.88
#2021-05-12|1405.34
#2021-05-13|1379.33
#2021-05-14|1387.74
#2021-05-17|1403.30
#2021-05-18|1417.39
#2021-05-19|1398.27
#2021-05-20|1409.40
#2021-05-21|1408.98
#2021-05-24|1403.22
#2021-05-25|1415.97
#2021-05-26|1421.98
#2021-05-27|1430.49
#2021-05-28|1445.02
#2021-05-31|1463.96
#2021-06-01|1469.05
#2021-06-02|1487.05
#2021-06-03|1471.69
#2021-06-04|1481.08
#2021-06-07|1468.75
#2021-06-08|1456.65
#2021-06-09|1459.78
#2021-06-10|1459.54
#2021-06-11|1451.29
#2021-06-14|1453.54
#2021-06-15|1432.79
#2021-06-16|1436.49
#2021-06-17|1394.89
#2021-06-18|1364.92
#2021-06-21|1360.54
#2021-06-22|1338.34
#2021-06-23|1361.28
#2021-06-24|1360.35
#2021-06-25|1371.37
#2021-06-28|1353.39
#2021-06-29|1362.76
#2021-06-30|1364.92
#2021-07-01|1351.78
#2021-07-02|1357.31
#2021-07-05|1347.75
#2021-07-06|1339.95
#2021-07-07|1355.16
#2021-07-08|1332.82
#2021-07-09|1349.49
#2021-07-12|1348.52
#2021-07-13|1323.75
#2021-07-14|1343.66
#2021-07-15|1344.01
#2021-07-16|1346.76
#2021-07-19|1313.56
#2021-07-20|1310.47
#2021-07-21|1319.52
#2021-07-22|1332.70
#2021-07-23|1323.41
#2021-07-26|1299.99
#2021-07-27|1280.98
#2021-07-28|1308.44
#2021-07-29|1354.39
#2021-07-30|1343.66
#2021-08-02|1360.52
#2021-08-03|1352.42
#2021-08-04|1358.84
#2021-08-05|1358.57
#2021-08-06|1329.63
#2021-08-09|1322.37
#2021-08-10|1338.23
#2021-08-11|1349.68
#2021-08-12|1336.05
#2021-08-13|1341.47
#2021-08-16|1329.84
#2021-08-17|1304.54
#2021-08-18|1315.04
#2021-08-19|1269.19
#2021-08-20|1250.56
#2021-08-23|1272.89
#2021-08-24|1304.05
#2021-08-25|1307.78
#2021-08-26|1305.34
#2021-08-27|1329.42
#2021-08-30|1331.18
#2021-08-31|1369.87
#2021-09-01|1381.93
#2021-09-02|1364.60
#2021-09-03|1374.65
#2021-09-06|1374.18
#2021-09-07|1371.61
#2021-09-08|1363.59
#2021-09-09|1340.89
#2021-09-10|1329.63
#2021-09-13|1343.88
#2021-09-14|1335.59
#2021-09-15|1326.98
#2021-09-16|1293.47
#2021-09-17|1294.47
#2021-09-20|1266.19
#2021-09-21|1281.02
#2021-09-22|1314.66
#2021-09-23|1333.79
#2021-09-24|1306.00
#2021-09-27|1303.70
#2021-09-28|1295.80
#2021-09-29|1303.49
#2021-09-30|1315.15
#2021-10-01|1315.59
#2021-10-04|1305.04
#2021-10-05|1313.60
#2021-10-06|1309.66
#2021-10-07|1344.10
#2021-10-08|1340.48
#2021-10-11|1344.45
#2021-10-12|1342.47
#2021-10-13|1360.21
#2021-10-14|1361.85
#2021-10-15|1382.93
#2021-10-18|1378.26
#2021-10-19|1398.11
#2021-10-20|1412.71
#2021-10-21|1385.63
#2021-10-22|1379.20
#2021-10-25|1373.61
#2021-10-26|1376.55
#2021-10-27|1353.93
#2021-10-28|1344.88
#2021-10-29|1329.57
#2021-11-01|1314.52
#2021-11-02|1325.22
#2021-11-03|1338.37
#2021-11-04|1359.07
#2021-11-05|1355.06
#2021-11-08|1365.24
#2021-11-09|1356.53
#2021-11-10|1334.16
#2021-11-11|1353.95
#2021-11-12|1346.07
#2021-11-15|1360.28
#2021-11-16|1351.58
#2021-11-17|1352.26
#2021-11-18|1335.91
#2021-11-19|1316.38
#2021-11-22|1313.90
#2021-11-23|1303.74
#2021-11-24|1283.29
#2021-11-25|1290.55
#2021-11-26|1218.75
#2021-11-29|1246.11
#2021-11-30|1281.10
#2021-12-01|1319.11
#2021-12-02|1315.73
#2021-12-03|1299.42
#2021-12-06|1315.37
#2021-12-07|1327.86
#2021-12-08|1334.30
#2021-12-09|1309.34
#2021-12-10|1291.48
#2021-12-13|1283.74
#2021-12-14|1284.48
#2021-12-15|1281.58
#2021-12-16|1295.63
#2021-12-17|1316.55
#2021-12-20|1300.38
#2021-12-21|1306.79
#2021-12-22|1316.54
#2021-12-23|1337.33
#2021-12-24|1341.77
#2021-12-27|1342.77
#2021-12-28|1333.90
#2021-12-29|1332.38
#2021-12-30|1337.75
#2021-12-31|1337.04
#2022-01-03|1347.37
#2022-01-04|1354.66
#2022-01-05|1378.88
#2022-01-06|1365.97
#2022-01-07|1365.93
#2022-01-10|1363.38
#2022-01-11|1383.65
#2022-01-12|1429.75
#2022-01-13|1427.16
#2022-01-14|1418.83
#2022-01-17|1411.98
#2022-01-18|1390.88
#2022-01-19|1410.62
#2022-01-20|1442.45
#2022-01-21|1434.92
#2022-01-24|1376.72
#2022-01-25|1384.11
#2022-01-26|1410.44
#2022-01-27|1383.01
#2022-01-28|1363.00
#2022-01-31|1410.00
#2022-02-01|1435.92
#2022-02-02|1422.96
#2022-02-03|1431.09
#2022-02-04|1413.95
#2022-02-07|1415.56
#2022-02-08|1440.53
#2022-02-09|1454.25
#2022-02-10|1477.32
#2022-02-11|1472.52
#2022-02-14|1470.60
#2022-02-15|1470.36
#2022-02-16|1492.90
#2022-02-17|1502.40
#2022-02-18|1483.41
#2022-02-21|1468.39
#2022-02-22|1474.37
#2022-02-23|1469.31
#2022-02-24|1422.07
#2022-02-25|1448.15
#2022-02-28|1460.92
#2022-03-01|1500.04
#2022-03-02|1492.37
#2022-03-03|1514.66
#2022-03-04|1452.45
#2022-03-07|1422.56
#2022-03-08|1420.33
#2022-03-09|1452.28
#2022-03-10|1476.13
#2022-03-11|1481.42
#2022-03-14|1449.49
#2022-03-15|1429.55
#2022-03-16|1498.16
#2022-03-17|1526.84
#2022-03-18|1517.17
#2022-03-21|1523.98
#2022-03-22|1533.32
#2022-03-23|1536.74
#2022-03-24|1557.90
#2022-03-25|1539.49
#2022-03-28|1525.71
#2022-03-29|1555.36
#2022-03-30|1579.43
#2022-03-31|1561.08
#2022-04-01|1564.69
#2022-04-04|1566.44
#2022-04-05|1545.33
#2022-04-06|1540.53
#2022-04-07|1520.57
#2022-04-08|1545.37
#2022-04-11|1548.63
#2022-04-12|1546.18
#2022-04-13|1517.29
#2022-04-14|1493.64
#2022-04-15|1493.93
#2022-04-18|1490.21
#2022-04-19|1471.07
#2022-04-20|1456.97
#2022-04-21|1426.24
#2022-04-22|1397.12
#2022-04-25|1353.62
#2022-04-26|1361.67
#2022-04-27|1350.89
#2022-04-28|1360.09
#2022-04-29|1386.05
#2022-05-02|1368.90
#2022-05-03|1369.50
#2022-05-04|1349.59
#2022-05-05|1324.72
#2022-05-06|1295.86
#2022-05-09|1252.91
#2022-05-10|1265.59
#2022-05-11|1290.30
#2022-05-12|1277.21
#2022-05-13|1299.05
#2022-05-16|1302.77
#2022-05-17|1320.53
#2022-05-18|1310.77
#2022-05-19|1304.03
#2022-05-20|1302.76
#2022-05-23|1332.10
#2022-05-24|1311.90
#2022-05-25|1288.97
#2022-05-26|1326.44
#2022-05-27|1359.27
#2022-05-30|1395.77
#2022-05-31|1389.51
#2022-06-01|1364.33
#2022-06-02|1366.50
#2022-06-03|1361.78
#2022-06-06|1366.33
#2022-06-07|1346.84
#2022-06-08|1347.55
#2022-06-09|1324.56
#2022-06-10|1278.58
#2022-06-13|1230.02
#2022-06-14|1228.37
#2022-06-15|1263.05
#2022-06-16|1259.89
#2022-06-17|1239.61
#2022-06-20|1256.16
#2022-06-21|1278.80
#2022-06-22|1255.72
#2022-06-23|1246.05
#2022-06-24|1274.44
#2022-06-27|1293.34
#2022-06-28|1274.34
#2022-06-29|1249.30
#2022-06-30|1216.17
#2022-07-01|1206.01
#2022-07-04|1241.23
#2022-07-05|1195.61
#2022-07-06|1189.35
#2022-07-07|1228.52
#2022-07-08|1227.08
#2022-07-11|1195.11
#2022-07-12|1196.67
#2022-07-13|1181.06
#2022-07-14|1132.33
#2022-07-15|1155.71
#2022-07-18|1182.44
#2022-07-19|1193.08
#2022-07-20|1187.60
#2022-07-21|1200.11
#2022-07-22|1220.27
#2022-07-25|1206.28
#2022-07-26|1214.41
#2022-07-27|1215.34
#2022-07-28|1236.33
#2022-07-29|1224.78
#2022-08-01|1239.31
#2022-08-02|1214.80
#2022-08-03|1210.02
#2022-08-04|1220.42
#2022-08-05|1233.88
#2022-08-08|1266.70
#2022-08-09|1263.19
#2022-08-10|1301.21
#2022-08-11|1322.16
#2022-08-12|1315.26
#2022-08-15|1300.63
#2022-08-16|1313.29
#2022-08-17|1290.32
#2022-08-18|1273.30
#2022-08-19|1227.01
#2022-08-22|1223.58
#2022-08-23|1232.70
#2022-08-24|1232.23
#2022-08-25|1264.80
#2022-08-26|1259.82
#2022-08-29|1241.46
#2022-08-30|1203.29
#2022-08-31|1185.55
#2022-09-01|1152.98
#2022-09-02|1182.33
#2022-09-05|1189.26
#2022-09-06|1179.99
#2022-09-07|1164.17
#2022-09-08|1164.58
#2022-09-09|1197.35
#2022-09-12|1223.65
#2022-09-13|1177.78
#2022-09-14|1175.47
#2022-09-15|1167.03
#2022-09-16|1137.64
#2022-09-19|1130.29
#2022-09-20|1134.93
#2022-09-21|1131.08
#2022-09-22|1121.20
#2022-09-23|1079.56
#2022-09-26|1082.49
#2022-09-27|1092.89
#2022-09-28|1088.41
#2022-09-29|1067.81
#2022-09-30|1082.13
#2022-10-03|1092.49
#2022-10-04|1138.05
#2022-10-05|1113.74
#2022-10-06|1125.06
#2022-10-07|1111.64
#2022-10-10|1090.00
#2022-10-11|1090.80
#2022-10-12|1076.66
#2022-10-13|1062.17
#2022-10-14|1070.36
#2022-10-17|1113.62
#2022-10-18|1112.66
#2022-10-19|1092.09
#2022-10-20|1097.81
#2022-10-21|1085.35
#2022-10-24|1038.38
#2022-10-25|1069.22
#2022-10-26|1111.20
#2022-10-27|1119.88
#2022-10-28|1094.03
#2022-10-31|1087.41
#2022-11-01|1108.75
#2022-11-02|1114.41
#2022-11-03|1085.68
#2022-11-04|1156.88
#2022-11-07|1185.71
#2022-11-08|1175.01
#2022-11-09|1178.77
#2022-11-10|1221.50
#2022-11-11|1253.46
#2022-11-14|1249.45
#2022-11-15|1256.07
#2022-11-16|1270.01
#2022-11-17|1250.31
#2022-11-18|1268.06
#2022-11-21|1250.41
#2022-11-22|1256.89
#2022-11-23|1284.31
#2022-11-24|1290.47
#2022-11-25|1280.88
#2022-11-28|1283.78
#2022-11-29|1284.17
#2022-11-30|1319.08
#2022-12-01|1248.98
#2022-12-02|1248.43
#2022-12-05|1276.08
#2022-12-06|1276.83
#2022-12-07|1287.53
#2022-12-08|1293.94
#2022-12-09|1283.70
#2022-12-12|1261.85
#2022-12-13|1308.82
#2022-12-14|1296.83
#2022-12-15|1256.57
#2022-12-16|1239.11
#2022-12-19|1279.65
#2022-12-20|1271.13
#2022-12-21|1292.03
#2022-12-22|1287.37
#2022-12-23|1303.67
#2022-12-26|1303.77
#2022-12-27|1282.78
#2022-12-28|1300.23
#2022-12-29|1312.37
#2022-12-30|1291.30
#2023-01-02|1292.05
#2023-01-03|1327.33
#2023-01-04|1340.77
#2023-01-05|1315.37
#2023-01-06|1338.91
#2023-01-09|1391.21
#2023-01-10|1375.44
#2023-01-11|1387.84
#2023-01-12|1404.01
#2023-01-13|1425.83
#2023-01-16|1398.56
#2023-01-17|1387.82
#2023-01-18|1403.56
#2023-01-19|1369.86
#2023-01-20|1384.03
#2023-01-23|1397.47
#2023-01-24|1396.25
#2023-01-25|1389.58
#2023-01-26|1401.00
#2023-01-27|1405.43
#2023-01-30|1376.74
#2023-01-31|1360.15
#2023-02-01|1388.85
#2023-02-02|1407.19
#2023-02-03|1381.55
#2023-02-06|1348.95
#2023-02-07|1354.71
#2023-02-08|1345.68
#2023-02-09|1353.12
#2023-02-10|1324.75
#2023-02-13|1342.28
#2023-02-14|1333.48
#2023-02-15|1315.05
#2023-02-16|1312.61
#2023-02-17|1303.03
#2023-02-20|1298.79
#2023-02-21|1271.82
#2023-02-22|1271.23
#2023-02-23|1281.52
#2023-02-24|1242.89
#2023-02-27|1253.67
#2023-02-28|1263.25
#2023-03-01|1300.81
#2023-03-02|1273.53
#2023-03-03|1276.71
#2023-03-06|1280.25
#2023-03-07|1255.39
#2023-03-08|1242.36
#2023-03-09|1234.58
#2023-03-10|1238.96
#2023-03-13|1233.42
#2023-03-14|1224.88
#2023-03-15|1184.93
#2023-03-16|1186.94
#2023-03-17|1180.50
#2023-03-20|1190.45
#2023-03-21|1188.35
#2023-03-22|1226.06
#2023-03-23|1266.99
#2023-03-24|1249.10
#2023-03-27|1235.88
#2023-03-28|1266.15
#2023-03-29|1283.30
#2023-03-30|1297.13
#2023-03-31|1293.48
#2023-04-03|1298.20
#2023-04-04|1314.10
#2023-04-05|1291.71
#2023-04-06|1282.97
#2023-04-07|1282.87
#2023-04-10|1264.86
#2023-04-11|1274.77
#2023-04-12|1267.10
#2023-04-13|1306.11
#2023-04-14|1305.31
#2023-04-17|1300.73
#2023-04-18|1314.99
#2023-04-19|1308.89
#2023-04-20|1318.22
#2023-04-21|1299.17
#2023-04-24|1291.34
#2023-04-25|1269.77
#2023-04-26|1282.06
#2023-04-27|1290.36
#2023-04-28|1297.79
#2023-05-01|1294.81
#2023-05-02|1265.57
#2023-05-03|1281.55
#2023-05-04|1265.52
#2023-05-05|1272.72
#2023-05-08|1281.12
#2023-05-09|1241.91
#2023-05-10|1224.97
#2023-05-11|1193.29
#2023-05-12|1189.17
#2023-05-15|1213.19
#2023-05-16|1212.49
#2023-05-17|1207.69
#2023-05-18|1183.05
#2023-05-19|1183.15
#2023-05-22|1199.08
#2023-05-23|1185.23
#2023-05-24|1176.28
#2023-05-25|1144.06
#2023-05-26|1147.99
#2023-05-29|1139.75
#2023-05-30|1122.28
#2023-05-31|1116.95
#2023-06-01|1145.64
#2023-06-02|1172.64
#2023-06-05|1185.70
#2023-06-06|1188.38
#2023-06-07|1209.45
#2023-06-08|1224.93
#2023-06-09|1242.75
#2023-06-12|1240.82
#2023-06-13|1261.91
#2023-06-14|1281.13
#2023-06-15|1294.08
#2023-06-16|1305.78
#2023-06-19|1305.33
#2023-06-20|1271.62
#2023-06-21|1252.15
#2023-06-22|1237.23
#2023-06-23|1204.61
#2023-06-26|1209.08
#2023-06-27|1240.78
#2023-06-28|1240.63
#2023-06-29|1230.79
#2023-06-30|1244.65
#2023-07-03|1250.07
#2023-07-04|1256.83
#2023-07-05|1242.75
#2023-07-06|1193.84
#2023-07-07|1216.01
#2023-07-10|1212.43
#2023-07-11|1238.93
#2023-07-12|1296.04
#2023-07-13|1326.12
#2023-07-14|1324.98
#2023-07-17|1326.40
#2023-07-18|1340.40
#2023-07-19|1334.54
#2023-07-20|1321.17
#2023-07-21|1316.16
#2023-07-24|1332.03
#2023-07-25|1356.47
#2023-07-26|1352.49
#2023-07-27|1363.08
#2023-07-28|1387.38
#2023-07-31|1385.08
#2023-08-01|1350.46
#2023-08-02|1287.72
#2023-08-03|1281.43
#2023-08-04|1306.21
#2023-08-07|1284.35
#2023-08-08|1262.47
#2023-08-09|1262.17
#2023-08-10|1300.82
#2023-08-11|1272.77
#2023-08-14|1247.38
#2023-08-15|1240.51
#2023-08-16|1234.30
#2023-08-17|1225.52
#2023-08-18|1209.97
#2023-08-21|1218.36
#2023-08-22|1224.58
#2023-08-23|1255.92
#2023-08-24|1246.96
#2023-08-25|1238.22
#2023-08-28|1263.40
#2023-08-29|1268.82
#2023-08-30|1267.20
#2023-08-31|1234.12
#2023-09-01|1244.62
#2023-09-04|1236.79
#2023-09-05|1220.88
#2023-09-06|1218.92
#2023-09-07|1201.01
#2023-09-08|1214.16
#2023-09-11|1233.72
#2023-09-12|1228.94
#2023-09-13|1229.83
#2023-09-14|1227.23
#2023-09-15|1214.42
#2023-09-18|1208.07
#2023-09-19|1213.21
#2023-09-20|1241.62
#2023-09-21|1203.08
#2023-09-22|1223.04
#2023-09-25|1218.13
#2023-09-26|1192.77
#2023-09-27|1182.47
#2023-09-28|1185.80
#2023-09-29|1195.79
#2023-10-02|1159.95
#2023-10-03|1144.85
#2023-10-04|1139.58
#2023-10-05|1141.33
#2023-10-06|1156.44
#2023-10-09|1155.82
#2023-10-10|1210.80
#2023-10-11|1234.86
#2023-10-12|1218.97
#2023-10-13|1212.20
#2023-10-16|1225.10
#2023-10-17|1228.09
#2023-10-18|1198.21
#2023-10-19|1182.01
#2023-10-20|1181.74
#2023-10-23|1184.16
#2023-10-24|1180.41
#2023-10-25|1174.86
#2023-10-26|1176.72
#2023-10-27|1177.47
#2023-10-30|1184.87
#2023-10-31|1182.78
#2023-11-01|1190.34
#2023-11-02|1231.31
#2023-11-03|1273.97
#2023-11-06|1276.99
#2023-11-07|1243.12
#2023-11-08|1256.31
#2023-11-09|1246.63
#2023-11-10|1225.51
#2023-11-13|1226.41
#2023-11-14|1274.94
#2023-11-15|1314.31
#2023-11-16|1284.23
#2023-11-17|1279.99
#2023-11-20|1284.03
#2023-11-21|1274.95
#2023-11-22|1257.79
#2023-11-23|1275.87
#2023-11-24|1279.56
#2023-11-27|1283.82
#2023-11-28|1290.95
#2023-11-29|1291.62
#2023-11-30|1272.07
#2023-12-01|1285.25
#2023-12-04|1282.12
#2023-12-05|1263.66
#2023-12-06|1273.44
#2023-12-07|1262.29
#2023-12-08|1253.06
#2023-12-11|1247.60
#2023-12-12|1235.19
#2023-12-13|1238.37
#2023-12-14|1331.92
#2023-12-15|1332.36
#2023-12-18|1288.23
#2023-12-19|1317.09
#2023-12-20|1323.93
#2023-12-21|1326.84
#2023-12-22|1293.26
#2023-12-25|1293.03
#2023-12-26|1282.40
#2023-12-27|1340.52
#2023-12-28|1327.88
#2023-12-29|1347.85
#2024-01-01|1347.85
#2024-01-02|1313.63
#2024-01-03|1277.54
#2024-01-04|1274.34
#2024-01-05|1286.53
#2024-01-08|1284.26
#2024-01-09|1276.74
#2024-01-10|1270.98
#2024-01-11|1276.53
#2024-01-12|1291.30
#2024-01-15|1273.80
#2024-01-16|1247.62
#2024-01-17|1215.20
#2024-01-18|1234.40
#2024-01-19|1236.25
#2024-01-22|1222.45
#2024-01-23|1244.59
#2024-01-24|1273.12
#2024-01-25|1269.93
#2024-01-26|1293.42
#2024-01-29|1278.49
#2024-01-30|1285.14
#2024-01-31|1298.47
#2024-02-01|1300.35
#2024-02-02|1280.97
#2024-02-05|1262.66
#2024-02-06|1283.29
#2024-02-07|1279.33
#2024-02-08|1264.66
#2024-02-09|1257.17
#2024-02-12|1264.32
#2024-02-13|1243.74
#2024-02-14|1248.52
#2024-02-15|1256.40
#2024-02-16|1267.81
#2024-02-19|1263.92
#2024-02-20|1259.66
#2024-02-21|1264.19
#2024-02-22|1262.66
#2024-02-23|1248.98
#2024-02-26|1243.33
#2024-02-27|1252.39
#2024-02-28|1225.92
#2024-02-29|1237.98
#2024-03-01|1247.18
#2024-03-04|1257.69
#2024-03-05|1258.44
#2024-03-06|1255.91
#2024-03-07|1260.03
#2024-03-08|1263.70
#2024-03-11|1272.74
#2024-03-12|1263.72
#2024-03-13|1283.81
#2024-03-14|1260.14
#2024-03-15|1248.33
#2024-03-18|1222.33
#2024-03-19|1218.11
#2024-03-20|1236.58
#2024-03-21|1234.52
#2024-03-22|1235.53
#2024-03-25|1239.17
#2024-03-26|1242.67
#2024-03-27|1253.99
#2024-03-28|1256.99
#2024-03-29|1256.81
#2024-04-01|1256.03
#2024-04-02|1265.89
#2024-04-03|1264.37
#2024-04-04|1292.46
#2024-04-05|1281.36
#2024-04-08|1292.38
#2024-04-09|1308.37
#2024-04-10|1294.71
#2024-04-11|1291.29
#2024-04-12|1274.85
#2024-04-15|1256.48
#2024-04-16|1234.50
#2024-04-17|1232.07
#2024-04-18|1229.85
#2024-04-19|1230.95
#2024-04-22|1235.01
#2024-04-23|1241.83
#2024-04-24|1240.42
#2024-04-25|1240.68
#2024-04-26|1276.58
#2024-04-29|1307.00
#2024-04-30|1288.12
#2024-05-01|1303.12
#2024-05-02|1307.03
#2024-05-03|1320.38
#2024-05-06|1331.56
#2024-05-07|1333.61
#2024-05-08|1326.63
#2024-05-09|1340.52
#2024-05-10|1356.44
#2024-05-13|1373.46
#2024-05-14|1361.17
#2024-05-15|1383.42
#2024-05-16|1396.66
#2024-05-17|1395.55
#2024-05-20|1403.63
#2024-05-21|1414.24
#2024-05-22|1394.88
#2024-05-23|1367.00
#2024-05-24|1373.22
#2024-05-27|1374.20
#2024-05-28|1372.27
#2024-05-29|1363.73
#2024-05-30|1316.94
#2024-05-31|1294.08
#2024-06-03|1336.99
#2024-06-04|1311.65
#2024-06-05|1285.36
#2024-06-06|1287.99
#2024-06-07|1291.57
#2024-06-10|1292.14
#2024-06-11|1299.49
#2024-06-12|1334.72
#2024-06-13|1330.59
#2024-06-14|1352.11
#2024-06-17|1361.80
#2024-06-18|1436.09
#2024-06-19|1464.76
#2024-06-20|1443.88
#2024-06-21|1449.15
#2024-06-24|1434.29
#2024-06-25|1420.96
#2024-06-26|1409.22
#2024-06-27|1384.46
#2024-06-28|1420.59
#2024-07-01|1425.93
#2024-07-02|1386.39
#2024-07-03|1431.07
#2024-07-04|1443.98
#2024-07-05|1440.17
#2024-07-08|1453.72
#2024-07-09|1447.03
#2024-07-10|1442.14
#2024-07-11|1466.00
#2024-07-12|1474.26
#2024-07-15|1464.69
#2024-07-16|1460.36
#2024-07-17|1433.33
#2024-07-18|1441.10
#2024-07-19|1426.04
#2024-07-22|1435.52
#2024-07-23|1433.71
#2024-07-24|1438.96
#2024-07-25|1439.63
#2024-07-26|1450.39
#2024-07-29|1431.05
#2024-07-30|1450.92
#2024-07-31|1490.85
#2024-08-01|1479.78
#2024-08-02|1449.73
#2024-08-05|1406.83
#2024-08-06|1407.96
#2024-08-07|1434.58
#2024-08-08|1440.53
#2024-08-09|1445.38
#2024-08-12|1451.35
#2024-08-13|1462.94
#2024-08-14|1484.17
#2024-08-15|1505.25
#2024-08-16|1529.35
#2024-08-19|1556.46
#2024-08-20|1544.77
#2024-08-21|1548.32
#2024-08-22|1528.97
#2024-08-23|1562.84
#2024-08-26|1565.01
#2024-08-27|1570.56
#2024-08-28|1559.24
#2024-08-29|1568.28
#2024-08-30|1558.12
#2024-09-02|1541.88
#2024-09-03|1508.31
#2024-09-04|1521.69
#2024-09-05|1534.88
#2024-09-06|1518.44
#2024-09-09|1508.98
#2024-09-10|1515.16
#2024-09-11|1502.03
#2024-09-12|1523.42
#2024-09-13|1539.63
#2024-09-16|1545.12
#2024-09-17|1569.25
#2024-09-18|1575.24
#2024-09-19|1603.89
#2024-09-20|1608.20
#2024-09-23|1650.36
#2024-09-24|1647.73
#2024-09-25|1679.75
#2024-09-26|1702.15
#2024-09-27|1712.01
#2024-09-30|1676.13
#2024-10-01|1664.43
#2024-10-02|1670.76
#2024-10-03|1647.57
#2024-10-04|1652.69
#2024-10-07|1657.22
#2024-10-08|1629.38
#2024-10-09|1619.57
#2024-10-10|1632.34
#2024-10-11|1660.47
#2024-10-14|1651.96
#2024-10-15|1639.26
#2024-10-16|1645.01
#2024-10-17|1641.07
#2024-10-18|1669.57
#2024-10-21|1662.02
#2024-10-22|1665.79
#2024-10-23|1627.47
#2024-10-24|1651.60
#2024-10-25|1657.90
#2024-10-28|1662.92
#2024-10-29|1657.57
#2024-10-30|1651.10
#2024-10-31|1628.78
#2024-11-01|1655.11
#2024-11-04|1661.54
#2024-11-05|1682.99
#2024-11-06|1638.15
#2024-11-07|1676.79
#2024-11-08|1642.03
#2024-11-11|1598.33
#2024-11-12|1578.04
#2024-11-13|1567.99
#2024-11-14|1563.18
#2024-11-15|1560.03
#2024-11-18|1590.13
#2024-11-19|1591.59
#2024-11-20|1599.02
#2024-11-21|1615.49
#2024-11-22|1603.91
#2024-11-25|1588.76
#2024-11-26|1591.71
#2024-11-27|1580.84
#2024-11-28|1586.84
#2024-11-29|1582.07
#2024-12-02|1590.47
#2024-12-03|1597.58
#2024-12-04|1611.16
#2024-12-05|1631.56
#2024-12-06|1635.33
#2024-12-09|1669.98
#2024-12-10|1653.97
#2024-12-11|1665.85
#2024-12-12|1656.65
#2024-12-13|1656.21
#2024-12-16|1656.28
#2024-12-17|1603.19
#2024-12-18|1607.95
#2024-12-19|1559.43
#2024-12-20|1563.66
#2024-12-23|1545.95
#2024-12-24|1541.39
#2024-12-25|1541.39
#2024-12-26|1527.21
#2024-12-27|1534.65
#2024-12-30|1512.79
#2024-12-31|1507.78
#2025-01-01|1507.78
#2025-01-02|1523.60
#2025-01-03|1531.91
#2025-01-06|1545.84
#2025-01-07|1527.61
#2025-01-08|1490.71
#2025-01-09|1495.68
#2025-01-10|1474.15
#2025-01-13|1450.07
#2025-01-14|1462.55
#2025-01-15|1504.09
#2025-01-16|1496.43
#2025-01-17|1521.46
#2025-01-20|1529.30
#2025-01-21|1537.88
#2025-01-22|1533.72
#2025-01-23|1515.79
#2025-01-24|1536.07
#2025-01-27|1502.62
#2025-01-28|1507.05
#2025-01-29|1536.60
#2025-01-30|1555.94
#2025-01-31|1538.23
#2025-02-03|1524.53
#2025-02-04|1547.02
#2025-02-05|1557.45
#2025-02-06|1571.65
#2025-02-07|1584.12
#2025-02-10|1588.75
#2025-02-11|1581.91
#2025-02-12|1581.31
#2025-02-13|1578.81
#2025-02-14|1608.58
#2025-02-17|1596.55
#2025-02-18|1614.82
#2025-02-19|1594.17
#2025-02-20|1615.39
#2025-02-21|1622.98
#2025-02-24|1592.78
#2025-02-25|1596.36
#2025-02-26|1606.07
#2025-02-27|1579.61
#2025-02-28|1544.27
#2025-03-03|1569.52
#2025-03-04|1553.95
#2025-03-05|1589.07
#2025-03-06|1620.37
#2025-03-07|1622.58
#2025-03-10|1597.59
#2025-03-11|1602.71
#2025-03-12|1586.33
#2025-03-13|1593.53
#2025-03-14|1622.09
#2025-03-17|1639.96
#2025-03-18|1645.88
#2025-03-19|1666.86
#2025-03-20|1657.47
#2025-03-21|1650.76
#2025-03-24|1648.07
#2025-03-25|1656.19
#2025-03-26|1661.43
#2025-03-27|1662.85
#2025-03-28|1640.26
#2025-03-31|1626.88
#2025-04-01|1651.67
#2025-04-02|1603.19
#2025-04-03|1540.46
#2025-04-04|1439.93
#2025-04-07|1413.93
#2025-04-08|1457.35
#2025-04-09|1402.49
#2025-04-10|1489.82
#2025-04-11|1515.13
#2025-04-14|1594.53
#2025-04-15|1593.90
#2025-04-16|1614.31
#2025-04-17|1613.04
#2025-04-18|1613.59
#2025-04-21|1625.47
#2025-04-22|1636.17
#2025-04-23|1636.70
#2025-04-24|1639.52
#2025-04-25|1645.06
#2025-04-28|1662.79
#2025-04-29|1673.75
#2025-04-30|1677.13
#2025-05-01|1676.34
#2025-05-02|1712.95
#2025-05-05|1711.29
#2025-05-06|1717.96
#2025-05-07|1707.67
#2025-05-08|1702.75
#2025-05-09|1713.28
#2025-05-12|1717.86
#2025-05-13|1716.72
#2025-05-14|1729.30
#2025-05-15|1746.69
#2025-05-16|1744.02
#2025-05-19|1739.77
#2025-05-20|1755.32
#2025-05-21|1773.62
#2025-05-22|1759.57
#2025-05-23|1775.12
#2025-05-26|1780.13
#2025-05-27|1777.61
#2025-05-28|1779.13
#2025-05-29|1812.55
#2025-05-30|1775.61
#2025-06-02|1807.22
#2025-06-03|1801.51
#2025-06-04|1828.70
#2025-06-05|1849.11
#2025-06-06|1843.21
#2025-06-09|1851.63
#2025-06-10|1860.31
#2025-06-11|1848.12
#2025-06-12|1855.20
#2025-06-13|1802.03
#2025-06-16|1811.69
#2025-06-17|1782.25
#2025-06-18|1786.97
#2025-06-19|1770.85
#2025-06-20|1781.67
#2025-06-23|1783.64
#2025-06-24|1839.14
#2025-06-25|1827.03
#2025-06-26|1836.51
#2025-06-27|1833.70
#2025-06-30|1845.86
#2025-07-01|1871.36
#2025-07-02|1860.96
#2025-07-03|1883.31
#2025-07-04|1879.63
#2025-07-07|1868.55
#2025-07-08|1855.39
#2025-07-09|1864.34
#2025-07-10|1863.44
#2025-07-11|1835.99
#2025-07-14|1830.13
#2025-07-15|1838.83
#2025-07-16|1840.76
#2025-07-17|1854.39
#2025-07-18|1902.31
#2025-07-21|1908.53
#2025-07-22|1915.33
#2025-07-23|1934.76
#2025-07-24|1926.69
#2025-07-25|1886.16
#2025-07-28|1876.76
#2025-07-29|1880.11
#2025-07-30|1883.54
#2025-07-31|1866.54
#2025-08-01|1849.74
#2025-08-04|1887.25
#2025-08-05|1886.43
#2025-08-06|1911.72
#2025-08-07|1922.63
#2025-08-08|1932.87
#2025-08-11|1924.99
#2025-08-12|1956.79
#2025-08-13|1995.09
#2025-08-14|1979.35
#2025-08-15|1982.07
#2025-08-18|1955.57
#2025-08-19|1956.67
#2025-08-20|1946.21
#2025-08-21|1955.66
#2025-08-22|2009.32
#2025-08-25|2002.33
#2025-08-26|1977.96
#2025-08-27|1956.34
#2025-08-28|1959.48
#2025-08-29|1954.94
#2025-09-01|1968.40
#2025-09-02|1944.62
#2025-09-03|1951.84
#2025-09-04|1914.64
#2025-09-05|1960.74
#2025-09-08|1990.48
#2025-09-09|1993.87
#2025-09-10|2009.51
#2025-09-11|2023.93
#2025-09-12|2038.91
#2025-09-15|2040.78
#2025-09-16|2048.52
#2025-09-17|2059.44
#2025-09-18|2066.89
#2025-09-19|2080.30
#2025-09-22|2074.32
#2025-09-23|2098.07
#2025-09-24|2088.77
#2025-09-25|2054.42
#2025-09-26|2072.76
#2025-09-29|2088.51
#2025-09-30|2105.09
#2025-10-01|2127.03
#2025-10-02|2100.85
#2025-10-03|2145.11
#2025-10-06|2156.41
#2025-10-07|2145.91
#2025-10-08|2180.30
#2025-10-09|2174.18
#2025-10-10|2150.14
#2025-10-13|2164.17
#2025-10-14|2147.96
#2025-10-15|2174.66
#2025-10-16|2206.45
#2025-10-17|2154.38
#2025-10-20|2187.56
#2025-10-21|2126.77
#2025-10-22|2138.02
#2025-10-23|2184.44
#2025-10-24|2187.27
#2025-10-27|2153.17
#2025-10-28|2188.03
#2025-10-29|2197.54
#2025-10-30|2156.51
#2025-10-31|2142.21
#2025-11-03|2146.53
#2025-11-04|2096.26
#2025-11-05|2130.58
#2025-11-06|2154.06
#2025-11-07|2136.80
#2025-11-10|2188.59
#2025-11-11|2181.81
#2025-11-12|2219.68
#2025-11-13|2260.69
#2025-11-14|2210.31
#2025-11-17|2219.91
#2025-11-18|2170.57
#2025-11-19|2195.52
#2025-11-20|2203.00
#2025-11-21|2124.04
#2025-11-24|2142.49
#2025-11-25|2151.87
#2025-11-26|2202.71
#2025-11-27|2168.90
#2025-11-28|2175.64
#2025-12-01|2197.22
#2025-12-02|2175.15
#2025-12-03|2198.14
#2025-12-04|2205.23
#2025-12-05|2239.19
#2025-12-08|2195.31
#2025-12-09|2195.78
#2025-12-10|2207.39
#2025-12-11|2244.61
#2025-12-12|2262.15
#2025-12-15|2274.54
#2025-12-16|2281.16
#2025-12-17|2310.76
#2025-12-18|2320.30
#2025-12-19|2321.93
#2025-12-22|2347.30
#2025-12-23|2362.27
#2025-12-24|2380.72
#2025-12-25|2380.39
#2025-12-26|2376.28
#2025-12-29|2352.70
#2025-12-30|2376.05
#2025-12-31|2366.04
#2026-01-01|2366.04
#2026-01-02|2386.73
#2026-01-05|2407.79
#2026-01-06|2460.86
#2026-01-07|2430.96
#2026-01-08|2400.16
#2026-01-09|2424.92
#2026-01-12|2473.94
#2026-01-13|2482.06
#2026-01-14|2477.55
#2026-01-15|2489.46
#2026-01-16|2466.23
#2026-01-19|2469.03
#2026-01-20|2469.88
#2026-01-21|2495.45
#2026-01-22|2541.51
#2026-01-23|2555.85
#2026-01-26|2625.01
#2026-01-27|2607.18
#2026-01-28|2645.69
#2026-01-29|2658.96
#2026-01-30|2530.20
#2026-02-02|2491.91
#2026-02-03|2542.76
#2026-02-04|2525.47
#2026-02-05|2453.63
#2026-02-06|2510.05
#2026-02-09|2539.37
#2026-02-10|2541.37
#2026-02-11|2556.62
#2026-02-12|2583.54
#2026-02-13|2532.11
#2026-02-16|2545.13
#2026-02-17|2501.01
#2026-02-18|2570.00
#2026-02-19|2535.68
#2026-02-20|2569.15
#2026-02-23|2603.28
#2026-02-24|2616.65
#2026-02-25|2661.82
#2026-02-26|2654.48
#2026-02-27|2692.53
#2026-03-02|2612.41
#2026-03-03|2396.21
#2026-03-04|2467.87
#2026-03-05|2413.22
#2026-03-06|2334.25
#2026-03-09|2355.04
#2026-03-10|2464.91
#2026-03-11|2385.84
#2026-03-12|2329.37
#2026-03-13|2264.94
#2026-03-16|2331.75
#2026-03-17|2361.12
#2026-03-18|2280.93
#2026-03-19|2216.41
#2026-03-20|2188.13
#2026-03-23|2216.56
#2026-03-24|2190.16
#2026-03-25|2283.46
#2026-03-26|2236.92
#2026-03-27|2209.25
#2026-03-30|2203.60
#2026-03-31|2243.74
#2026-04-01|2337.73
#2026-04-02|2311.55