Table Data - NASDAQ Middle East and Africa Financials Index
| Title | NASDAQ Middle East and Africa Financials Index |
|---|---|
| Series ID | NASDAQNQMEA30 |
| 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 10:57 PM CDT |
| Notes | For more information about this series, see: NQMEA30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 373.23 |
| 2001-04-02 | 360.65 |
| 2001-04-03 | 352.50 |
| 2001-04-04 | 358.34 |
| 2001-04-05 | 366.21 |
| 2001-04-06 | 361.59 |
| 2001-04-09 | 361.82 |
| 2001-04-10 | 367.39 |
| 2001-04-11 | 382.22 |
| 2001-04-12 | 385.84 |
| 2001-04-13 | . |
| 2001-04-16 | 384.24 |
| 2001-04-17 | 381.15 |
| 2001-04-18 | 389.17 |
| 2001-04-19 | 392.34 |
| 2001-04-20 | 389.42 |
| 2001-04-23 | 387.45 |
| 2001-04-24 | 389.16 |
| 2001-04-25 | 387.51 |
| 2001-04-26 | 391.08 |
| 2001-04-27 | 393.00 |
| 2001-04-30 | 398.98 |
| 2001-05-01 | 397.99 |
| 2001-05-02 | 398.04 |
| 2001-05-03 | 394.04 |
| 2001-05-04 | 397.28 |
| 2001-05-07 | 400.30 |
| 2001-05-08 | 398.75 |
| 2001-05-09 | 400.09 |
| 2001-05-10 | 405.63 |
| 2001-05-11 | 404.70 |
| 2001-05-14 | 399.22 |
| 2001-05-15 | 399.77 |
| 2001-05-16 | 401.48 |
| 2001-05-17 | 410.89 |
| 2001-05-18 | 413.09 |
| 2001-05-21 | 414.40 |
| 2001-05-22 | 412.39 |
| 2001-05-23 | 411.78 |
| 2001-05-24 | 411.71 |
| 2001-05-25 | 414.27 |
| 2001-05-28 | . |
| 2001-05-29 | 414.08 |
| 2001-05-30 | 415.07 |
| 2001-05-31 | 412.94 |
| 2001-06-01 | 404.63 |
| 2001-06-04 | 405.38 |
| 2001-06-05 | 406.05 |
| 2001-06-06 | 406.77 |
| 2001-06-07 | 403.49 |
| 2001-06-08 | 405.89 |
| 2001-06-11 | 401.85 |
| 2001-06-12 | 400.96 |
| 2001-06-13 | 405.28 |
| 2001-06-14 | 407.66 |
| 2001-06-15 | 411.26 |
| 2001-06-18 | 407.37 |
| 2001-06-19 | 411.20 |
| 2001-06-20 | 409.77 |
| 2001-06-21 | 414.20 |
| 2001-06-22 | 419.21 |
| 2001-06-25 | 419.70 |
| 2001-06-26 | 420.68 |
| 2001-06-27 | 421.60 |
| 2001-06-28 | 420.27 |
| 2001-06-29 | 420.51 |
| 2001-07-02 | 424.14 |
| 2001-07-03 | 421.00 |
| 2001-07-04 | . |
| 2001-07-05 | 408.68 |
| 2001-07-06 | 407.11 |
| 2001-07-09 | 405.27 |
| 2001-07-10 | 406.55 |
| 2001-07-11 | 400.43 |
| 2001-07-12 | 400.66 |
| 2001-07-13 | 402.54 |
| 2001-07-16 | 401.64 |
| 2001-07-17 | 396.91 |
| 2001-07-18 | 394.01 |
| 2001-07-19 | 397.72 |
| 2001-07-20 | 395.63 |
| 2001-07-23 | 398.36 |
| 2001-07-24 | 397.90 |
| 2001-07-25 | 399.89 |
| 2001-07-26 | 401.21 |
| 2001-07-27 | 399.28 |
| 2001-07-30 | 401.60 |
| 2001-07-31 | 399.46 |
| 2001-08-01 | 406.45 |
| 2001-08-02 | 416.83 |
| 2001-08-03 | 413.30 |
| 2001-08-06 | 404.55 |
| 2001-08-07 | 401.42 |
| 2001-08-08 | 400.00 |
| 2001-08-09 | 399.49 |
| 2001-08-10 | 399.93 |
| 2001-08-13 | 399.72 |
| 2001-08-14 | 404.78 |
| 2001-08-15 | 405.01 |
| 2001-08-16 | 405.07 |
| 2001-08-17 | 403.82 |
| 2001-08-20 | 398.58 |
| 2001-08-21 | 398.64 |
| 2001-08-22 | 399.24 |
| 2001-08-23 | 398.13 |
| 2001-08-24 | 400.38 |
| 2001-08-27 | 400.02 |
| 2001-08-28 | 400.40 |
| 2001-08-29 | 398.98 |
| 2001-08-30 | 394.48 |
| 2001-08-31 | 393.25 |
| 2001-09-03 | . |
| 2001-09-04 | 390.17 |
| 2001-09-05 | 387.76 |
| 2001-09-06 | 385.03 |
| 2001-09-07 | 385.58 |
| 2001-09-10 | 380.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 348.12 |
| 2001-09-18 | 343.63 |
| 2001-09-19 | 345.85 |
| 2001-09-20 | 330.76 |
| 2001-09-21 | 320.72 |
| 2001-09-24 | 321.07 |
| 2001-09-25 | 334.19 |
| 2001-09-26 | 338.04 |
| 2001-09-27 | 334.94 |
| 2001-09-28 | 337.30 |
| 2001-10-01 | 335.56 |
| 2001-10-02 | 333.70 |
| 2001-10-03 | 329.67 |
| 2001-10-04 | 337.88 |
| 2001-10-05 | 339.25 |
| 2001-10-08 | 338.80 |
| 2001-10-09 | 339.05 |
| 2001-10-10 | 339.15 |
| 2001-10-11 | 344.76 |
| 2001-10-12 | 342.38 |
| 2001-10-15 | 344.38 |
| 2001-10-16 | 341.24 |
| 2001-10-17 | 337.27 |
| 2001-10-18 | 336.19 |
| 2001-10-19 | 335.69 |
| 2001-10-22 | 331.16 |
| 2001-10-23 | 330.58 |
| 2001-10-24 | 332.16 |
| 2001-10-25 | 332.67 |
| 2001-10-26 | 331.90 |
| 2001-10-29 | 333.85 |
| 2001-10-30 | 328.31 |
| 2001-10-31 | 327.44 |
| 2001-11-01 | 327.90 |
| 2001-11-02 | 328.11 |
| 2001-11-05 | 331.30 |
| 2001-11-06 | 330.43 |
| 2001-11-07 | 328.73 |
| 2001-11-08 | 330.57 |
| 2001-11-09 | 325.53 |
| 2001-11-12 | 322.33 |
| 2001-11-13 | 327.55 |
| 2001-11-14 | 330.95 |
| 2001-11-15 | 332.11 |
| 2001-11-16 | 336.62 |
| 2001-11-19 | 338.77 |
| 2001-11-20 | 335.82 |
| 2001-11-21 | 328.83 |
| 2001-11-22 | . |
| 2001-11-23 | 327.72 |
| 2001-11-26 | 331.72 |
| 2001-11-27 | 325.70 |
| 2001-11-28 | 324.28 |
| 2001-11-29 | 317.35 |
| 2001-11-30 | 311.61 |
| 2001-12-03 | 304.73 |
| 2001-12-04 | 300.20 |
| 2001-12-05 | 295.08 |
| 2001-12-06 | 289.62 |
| 2001-12-07 | 290.58 |
| 2001-12-10 | 298.23 |
| 2001-12-11 | 294.30 |
| 2001-12-12 | 292.11 |
| 2001-12-13 | 284.31 |
| 2001-12-14 | 274.74 |
| 2001-12-17 | 281.17 |
| 2001-12-18 | 277.45 |
| 2001-12-19 | 270.72 |
| 2001-12-20 | 257.17 |
| 2001-12-21 | 272.12 |
| 2001-12-24 | 281.52 |
| 2001-12-25 | . |
| 2001-12-26 | 284.35 |
| 2001-12-27 | 289.35 |
| 2001-12-28 | 290.84 |
| 2001-12-31 | 291.28 |
| 2002-01-01 | . |
| 2002-01-02 | 288.63 |
| 2002-01-03 | 289.32 |
| 2002-01-04 | 294.17 |
| 2002-01-07 | 300.72 |
| 2002-01-08 | 307.02 |
| 2002-01-09 | 312.08 |
| 2002-01-10 | 308.06 |
| 2002-01-11 | 309.11 |
| 2002-01-14 | 305.36 |
| 2002-01-15 | 293.05 |
| 2002-01-16 | 287.49 |
| 2002-01-17 | 290.76 |
| 2002-01-18 | 291.22 |
| 2002-01-21 | . |
| 2002-01-22 | 284.01 |
| 2002-01-23 | 283.88 |
| 2002-01-24 | 287.86 |
| 2002-01-25 | 285.79 |
| 2002-01-28 | 282.28 |
| 2002-01-29 | 281.81 |
| 2002-01-30 | 278.64 |
| 2002-01-31 | 280.22 |
| 2002-02-01 | 277.12 |
| 2002-02-04 | 277.57 |
| 2002-02-05 | 274.97 |
| 2002-02-06 | 274.88 |
| 2002-02-07 | 275.70 |
| 2002-02-08 | 277.27 |
| 2002-02-11 | 269.32 |
| 2002-02-12 | 272.99 |
| 2002-02-13 | 272.59 |
| 2002-02-14 | 273.65 |
| 2002-02-15 | 276.11 |
| 2002-02-18 | . |
| 2002-02-19 | 271.33 |
| 2002-02-20 | 277.98 |
| 2002-02-21 | 273.52 |
| 2002-02-22 | 272.70 |
| 2002-02-25 | 275.68 |
| 2002-02-26 | 278.05 |
| 2002-02-27 | 278.34 |
| 2002-02-28 | 275.41 |
| 2002-03-01 | 278.82 |
| 2002-03-04 | 285.37 |
| 2002-03-05 | 286.34 |
| 2002-03-06 | 282.44 |
| 2002-03-07 | 276.45 |
| 2002-03-08 | 268.56 |
| 2002-03-11 | 274.54 |
| 2002-03-12 | 272.08 |
| 2002-03-13 | 268.56 |
| 2002-03-14 | 272.60 |
| 2002-03-15 | 270.83 |
| 2002-03-18 | 271.61 |
| 2002-03-19 | 273.29 |
| 2002-03-20 | 274.92 |
| 2002-03-21 | 276.44 |
| 2002-03-22 | 277.17 |
| 2002-03-25 | 274.38 |
| 2002-03-26 | 272.43 |
| 2002-03-27 | 269.55 |
| 2002-03-28 | 267.68 |
| 2002-03-29 | . |
| 2002-04-01 | 261.82 |
| 2002-04-02 | 266.25 |
| 2002-04-03 | 272.87 |
| 2002-04-04 | 276.56 |
| 2002-04-05 | 284.52 |
| 2002-04-08 | 280.37 |
| 2002-04-09 | 279.27 |
| 2002-04-10 | 285.27 |
| 2002-04-11 | 283.74 |
| 2002-04-12 | 282.32 |
| 2002-04-15 | 281.20 |
| 2002-04-16 | 283.91 |
| 2002-04-17 | 285.61 |
| 2002-04-18 | 287.75 |
| 2002-04-19 | 291.78 |
| 2002-04-22 | 299.19 |
| 2002-04-23 | 305.23 |
| 2002-04-24 | 303.49 |
| 2002-04-25 | 307.67 |
| 2002-04-26 | 310.30 |
| 2002-04-29 | 305.73 |
| 2002-04-30 | 302.80 |
| 2002-05-01 | 304.99 |
| 2002-05-02 | 312.98 |
| 2002-05-03 | 320.75 |
| 2002-05-06 | 322.65 |
| 2002-05-07 | 328.19 |
| 2002-05-08 | 325.38 |
| 2002-05-09 | 322.18 |
| 2002-05-10 | 323.32 |
| 2002-05-13 | 324.33 |
| 2002-05-14 | 328.04 |
| 2002-05-15 | 320.38 |
| 2002-05-16 | 321.80 |
| 2002-05-17 | 323.88 |
| 2002-05-20 | 320.39 |
| 2002-05-21 | 319.92 |
| 2002-05-22 | 316.29 |
| 2002-05-23 | 315.49 |
| 2002-05-24 | 321.49 |
| 2002-05-27 | . |
| 2002-05-28 | 319.44 |
| 2002-05-29 | 321.80 |
| 2002-05-30 | 324.06 |
| 2002-05-31 | 321.74 |
| 2002-06-03 | 323.29 |
| 2002-06-04 | 326.79 |
| 2002-06-05 | 323.25 |
| 2002-06-06 | 325.66 |
| 2002-06-07 | 320.06 |
| 2002-06-10 | 316.85 |
| 2002-06-11 | 313.78 |
| 2002-06-12 | 308.70 |
| 2002-06-13 | 304.33 |
| 2002-06-14 | 295.77 |
| 2002-06-17 | 292.16 |
| 2002-06-18 | 300.12 |
| 2002-06-19 | 298.03 |
| 2002-06-20 | 295.17 |
| 2002-06-21 | 292.40 |
| 2002-06-24 | 293.02 |
| 2002-06-25 | 294.56 |
| 2002-06-26 | 286.93 |
| 2002-06-27 | 293.95 |
| 2002-06-28 | 294.81 |
| 2002-07-01 | 300.21 |
| 2002-07-02 | 295.84 |
| 2002-07-03 | 290.40 |
| 2002-07-04 | . |
| 2002-07-05 | 297.28 |
| 2002-07-08 | 294.63 |
| 2002-07-09 | 296.20 |
| 2002-07-10 | 296.74 |
| 2002-07-11 | 292.43 |
| 2002-07-12 | 299.70 |
| 2002-07-15 | 298.84 |
| 2002-07-16 | 298.36 |
| 2002-07-17 | 302.42 |
| 2002-07-18 | 304.83 |
| 2002-07-19 | 299.55 |
| 2002-07-22 | 291.63 |
| 2002-07-23 | 286.35 |
| 2002-07-24 | 277.76 |
| 2002-07-25 | 280.60 |
| 2002-07-26 | 283.05 |
| 2002-07-29 | 290.81 |
| 2002-07-30 | 287.96 |
| 2002-07-31 | 278.72 |
| 2002-08-01 | 274.99 |
| 2002-08-02 | 275.20 |
| 2002-08-05 | 268.12 |
| 2002-08-06 | 267.53 |
| 2002-08-07 | 271.81 |
| 2002-08-08 | 273.99 |
| 2002-08-09 | 273.32 |
| 2002-08-12 | 273.52 |
| 2002-08-13 | 268.98 |
| 2002-08-14 | 269.86 |
| 2002-08-15 | 269.74 |
| 2002-08-16 | 271.17 |
| 2002-08-19 | 273.54 |
| 2002-08-20 | 269.57 |
| 2002-08-21 | 268.12 |
| 2002-08-22 | 269.91 |
| 2002-08-23 | 268.61 |
| 2002-08-26 | 267.60 |
| 2002-08-27 | 273.22 |
| 2002-08-28 | 273.68 |
| 2002-08-29 | 268.51 |
| 2002-08-30 | 273.41 |
| 2002-09-02 | . |
| 2002-09-03 | 263.15 |
| 2002-09-04 | 263.48 |
| 2002-09-05 | 266.66 |
| 2002-09-06 | 269.70 |
| 2002-09-09 | 274.15 |
| 2002-09-10 | 278.21 |
| 2002-09-11 | 283.05 |
| 2002-09-12 | 280.44 |
| 2002-09-13 | 273.74 |
| 2002-09-16 | 270.42 |
| 2002-09-17 | 275.88 |
| 2002-09-18 | 268.96 |
| 2002-09-19 | 265.98 |
| 2002-09-20 | 266.74 |
| 2002-09-23 | 262.65 |
| 2002-09-24 | 261.36 |
| 2002-09-25 | 265.01 |
| 2002-09-26 | 270.45 |
| 2002-09-27 | 269.78 |
| 2002-09-30 | 263.36 |
| 2002-10-01 | 267.37 |
| 2002-10-02 | 269.47 |
| 2002-10-03 | 267.27 |
| 2002-10-04 | 266.60 |
| 2002-10-07 | 260.44 |
| 2002-10-08 | 260.14 |
| 2002-10-09 | 259.42 |
| 2002-10-10 | 260.43 |
| 2002-10-11 | 263.84 |
| 2002-10-14 | 266.42 |
| 2002-10-15 | 272.31 |
| 2002-10-16 | 267.29 |
| 2002-10-17 | 273.23 |
| 2002-10-18 | 272.76 |
| 2002-10-21 | 277.52 |
| 2002-10-22 | 283.51 |
| 2002-10-23 | 284.15 |
| 2002-10-24 | 287.84 |
| 2002-10-25 | 285.39 |
| 2002-10-28 | 285.51 |
| 2002-10-29 | 276.51 |
| 2002-10-30 | 278.21 |
| 2002-10-31 | 276.95 |
| 2002-11-01 | 286.33 |
| 2002-11-04 | 285.90 |
| 2002-11-05 | 285.71 |
| 2002-11-06 | 292.69 |
| 2002-11-07 | 297.80 |
| 2002-11-08 | 301.65 |
| 2002-11-11 | 302.38 |
| 2002-11-12 | 299.46 |
| 2002-11-13 | 295.75 |
| 2002-11-14 | 304.07 |
| 2002-11-15 | 309.90 |
| 2002-11-18 | 311.30 |
| 2002-11-19 | 307.90 |
| 2002-11-20 | 302.66 |
| 2002-11-21 | 307.30 |
| 2002-11-22 | 311.05 |
| 2002-11-25 | 314.70 |
| 2002-11-26 | 316.38 |
| 2002-11-27 | 321.08 |
| 2002-11-28 | . |
| 2002-11-29 | 319.73 |
| 2002-12-02 | 322.01 |
| 2002-12-03 | 316.30 |
| 2002-12-04 | 314.99 |
| 2002-12-05 | 315.95 |
| 2002-12-06 | 310.38 |
| 2002-12-09 | 310.71 |
| 2002-12-10 | 315.25 |
| 2002-12-11 | 318.92 |
| 2002-12-12 | 314.62 |
| 2002-12-13 | 318.26 |
| 2002-12-16 | 318.77 |
| 2002-12-17 | 317.81 |
| 2002-12-18 | 320.66 |
| 2002-12-19 | 310.42 |
| 2002-12-20 | 313.60 |
| 2002-12-23 | 311.20 |
| 2002-12-24 | 307.82 |
| 2002-12-25 | . |
| 2002-12-26 | 309.88 |
| 2002-12-27 | 311.22 |
| 2002-12-30 | 313.63 |
| 2002-12-31 | 313.01 |
| 2003-01-01 | . |
| 2003-01-02 | 314.33 |
| 2003-01-03 | 318.60 |
| 2003-01-06 | 318.49 |
| 2003-01-07 | 320.22 |
| 2003-01-08 | 316.97 |
| 2003-01-09 | 316.33 |
| 2003-01-10 | 319.40 |
| 2003-01-13 | 312.83 |
| 2003-01-14 | 312.59 |
| 2003-01-15 | 315.14 |
| 2003-01-16 | 310.70 |
| 2003-01-17 | 308.38 |
| 2003-01-20 | . |
| 2003-01-21 | 299.78 |
| 2003-01-22 | 296.59 |
| 2003-01-23 | 301.19 |
| 2003-01-24 | 297.27 |
| 2003-01-27 | 291.62 |
| 2003-01-28 | 292.31 |
| 2003-01-29 | 297.72 |
| 2003-01-30 | 300.92 |
| 2003-01-31 | 303.59 |
| 2003-02-03 | 303.74 |
| 2003-02-04 | 305.21 |
| 2003-02-05 | 303.48 |
| 2003-02-06 | 307.02 |
| 2003-02-07 | 303.92 |
| 2003-02-10 | 300.79 |
| 2003-02-11 | 304.59 |
| 2003-02-12 | 304.90 |
| 2003-02-13 | 300.41 |
| 2003-02-14 | 301.98 |
| 2003-02-17 | . |
| 2003-02-18 | 307.65 |
| 2003-02-19 | 304.58 |
| 2003-02-20 | 308.57 |
| 2003-02-21 | 310.44 |
| 2003-02-24 | 308.80 |
| 2003-02-25 | 307.56 |
| 2003-02-26 | 308.77 |
| 2003-02-27 | 310.49 |
| 2003-02-28 | 309.79 |
| 2003-03-03 | 314.66 |
| 2003-03-04 | 310.57 |
| 2003-03-05 | 309.89 |
| 2003-03-06 | 306.43 |
| 2003-03-07 | 306.86 |
| 2003-03-10 | 307.22 |
| 2003-03-11 | 306.26 |
| 2003-03-12 | 301.27 |
| 2003-03-13 | 298.66 |
| 2003-03-14 | 295.69 |
| 2003-03-17 | 292.89 |
| 2003-03-18 | 299.28 |
| 2003-03-19 | 305.93 |
| 2003-03-20 | 302.10 |
| 2003-03-21 | 300.31 |
| 2003-03-24 | 294.52 |
| 2003-03-25 | 297.69 |
| 2003-03-26 | 299.14 |
| 2003-03-27 | 298.75 |
| 2003-03-28 | 295.87 |
| 2003-03-31 | 296.43 |
| 2003-04-01 | 301.51 |
| 2003-04-02 | 303.40 |
| 2003-04-03 | 308.41 |
| 2003-04-04 | 308.47 |
| 2003-04-07 | 314.98 |
| 2003-04-08 | 310.37 |
| 2003-04-09 | 316.82 |
| 2003-04-10 | 318.32 |
| 2003-04-11 | 322.29 |
| 2003-04-14 | 326.09 |
| 2003-04-15 | 331.55 |
| 2003-04-16 | 328.44 |
| 2003-04-17 | 331.27 |
| 2003-04-18 | . |
| 2003-04-21 | 328.51 |
| 2003-04-22 | 328.84 |
| 2003-04-23 | 330.48 |
| 2003-04-24 | 339.99 |
| 2003-04-25 | 343.28 |
| 2003-04-28 | 343.18 |
| 2003-04-29 | 347.05 |
| 2003-04-30 | 342.43 |
| 2003-05-01 | 342.81 |
| 2003-05-02 | 334.58 |
| 2003-05-05 | 350.24 |
| 2003-05-06 | 348.50 |
| 2003-05-07 | 348.62 |
| 2003-05-08 | 347.04 |
| 2003-05-09 | 351.25 |
| 2003-05-12 | 353.60 |
| 2003-05-13 | 354.56 |
| 2003-05-14 | 353.87 |
| 2003-05-15 | 337.72 |
| 2003-05-16 | 339.94 |
| 2003-05-19 | 330.07 |
| 2003-05-20 | 330.90 |
| 2003-05-21 | 336.37 |
| 2003-05-22 | 333.22 |
| 2003-05-23 | 337.46 |
| 2003-05-26 | . |
| 2003-05-27 | 339.90 |
| 2003-05-28 | 341.13 |
| 2003-05-29 | 348.22 |
| 2003-05-30 | 352.45 |
| 2003-06-02 | 354.19 |
| 2003-06-03 | 354.28 |
| 2003-06-04 | 349.87 |
| 2003-06-05 | 361.97 |
| 2003-06-06 | 360.92 |
| 2003-06-09 | 361.97 |
| 2003-06-10 | 359.25 |
| 2003-06-11 | 360.16 |
| 2003-06-12 | 359.56 |
| 2003-06-13 | 359.92 |
| 2003-06-16 | 368.03 |
| 2003-06-17 | 370.74 |
| 2003-06-18 | 366.03 |
| 2003-06-19 | 371.54 |
| 2003-06-20 | 369.66 |
| 2003-06-23 | 363.14 |
| 2003-06-24 | 367.62 |
| 2003-06-25 | 371.50 |
| 2003-06-26 | 376.31 |
| 2003-06-27 | 379.91 |
| 2003-06-30 | 383.06 |
| 2003-07-01 | 389.11 |
| 2003-07-02 | 394.74 |
| 2003-07-03 | 395.72 |
| 2003-07-04 | . |
| 2003-07-07 | 398.91 |
| 2003-07-08 | 394.67 |
| 2003-07-09 | 398.15 |
| 2003-07-10 | 397.33 |
| 2003-07-11 | 394.62 |
| 2003-07-14 | 395.63 |
| 2003-07-15 | 389.26 |
| 2003-07-16 | 383.26 |
| 2003-07-17 | 376.69 |
| 2003-07-18 | 377.51 |
| 2003-07-21 | 378.64 |
| 2003-07-22 | 383.96 |
| 2003-07-23 | 387.54 |
| 2003-07-24 | 384.87 |
| 2003-07-25 | 388.52 |
| 2003-07-28 | 395.58 |
| 2003-07-29 | 394.41 |
| 2003-07-30 | 389.77 |
| 2003-07-31 | 387.98 |
| 2003-08-01 | 386.28 |
| 2003-08-04 | 382.87 |
| 2003-08-05 | 382.47 |
| 2003-08-06 | 385.10 |
| 2003-08-07 | 389.69 |
| 2003-08-08 | 383.14 |
| 2003-08-11 | 379.50 |
| 2003-08-12 | 378.32 |
| 2003-08-13 | 378.00 |
| 2003-08-14 | 378.74 |
| 2003-08-15 | 375.86 |
| 2003-08-18 | 380.92 |
| 2003-08-19 | 380.29 |
| 2003-08-20 | 377.12 |
| 2003-08-21 | 373.41 |
| 2003-08-22 | 374.68 |
| 2003-08-25 | 370.47 |
| 2003-08-26 | 376.42 |
| 2003-08-27 | 378.77 |
| 2003-08-28 | 377.66 |
| 2003-08-29 | 377.22 |
| 2003-09-01 | . |
| 2003-09-02 | 376.42 |
| 2003-09-03 | 383.56 |
| 2003-09-04 | 382.20 |
| 2003-09-05 | 374.73 |
| 2003-09-08 | 365.78 |
| 2003-09-09 | 370.39 |
| 2003-09-10 | 372.28 |
| 2003-09-11 | 368.51 |
| 2003-09-12 | 365.25 |
| 2003-09-15 | 365.75 |
| 2003-09-16 | 368.13 |
| 2003-09-17 | 372.46 |
| 2003-09-18 | 374.92 |
| 2003-09-19 | 372.66 |
| 2003-09-22 | 378.20 |
| 2003-09-23 | 381.03 |
| 2003-09-24 | 382.32 |
| 2003-09-25 | 380.87 |
| 2003-09-26 | 377.70 |
| 2003-09-29 | 380.09 |
| 2003-09-30 | 385.55 |
| 2003-10-01 | 389.51 |
| 2003-10-02 | 393.63 |
| 2003-10-03 | 396.07 |
| 2003-10-06 | 397.60 |
| 2003-10-07 | 404.02 |
| 2003-10-08 | 403.23 |
| 2003-10-09 | 408.25 |
| 2003-10-10 | 411.45 |
| 2003-10-13 | 415.57 |
| 2003-10-14 | 412.45 |
| 2003-10-15 | 411.45 |
| 2003-10-16 | 413.57 |
| 2003-10-17 | 408.39 |
| 2003-10-20 | 403.43 |
| 2003-10-21 | 409.18 |
| 2003-10-22 | 412.23 |
| 2003-10-23 | 410.25 |
| 2003-10-24 | 412.03 |
| 2003-10-27 | 414.71 |
| 2003-10-28 | 417.29 |
| 2003-10-29 | 422.98 |
| 2003-10-30 | 423.53 |
| 2003-10-31 | 421.55 |
| 2003-11-03 | 427.40 |
| 2003-11-04 | 428.02 |
| 2003-11-05 | 428.72 |
| 2003-11-06 | 428.53 |
| 2003-11-07 | 429.52 |
| 2003-11-10 | 429.55 |
| 2003-11-11 | 426.12 |
| 2003-11-12 | 430.67 |
| 2003-11-13 | 437.78 |
| 2003-11-14 | 443.88 |
| 2003-11-17 | 444.50 |
| 2003-11-18 | 447.19 |
| 2003-11-19 | 449.97 |
| 2003-11-20 | 448.89 |
| 2003-11-21 | 454.39 |
| 2003-11-24 | 452.24 |
| 2003-11-25 | 458.95 |
| 2003-11-26 | 466.73 |
| 2003-11-27 | . |
| 2003-11-28 | 474.00 |
| 2003-12-01 | 487.46 |
| 2003-12-02 | 484.22 |
| 2003-12-03 | 489.63 |
| 2003-12-04 | 485.20 |
| 2003-12-05 | 489.06 |
| 2003-12-08 | 473.70 |
| 2003-12-09 | 474.79 |
| 2003-12-10 | 469.36 |
| 2003-12-11 | 477.43 |
| 2003-12-12 | 476.67 |
| 2003-12-15 | 486.28 |
| 2003-12-16 | 484.91 |
| 2003-12-17 | 481.44 |
| 2003-12-18 | 472.73 |
| 2003-12-19 | 461.31 |
| 2003-12-22 | 457.73 |
| 2003-12-23 | 460.68 |
| 2003-12-24 | 470.21 |
| 2003-12-25 | . |
| 2003-12-26 | 471.02 |
| 2003-12-29 | 471.80 |
| 2003-12-30 | 483.52 |
| 2003-12-31 | 480.76 |
| 2004-01-01 | . |
| 2004-01-02 | 492.59 |
| 2004-01-05 | 510.27 |
| 2004-01-06 | 500.26 |
| 2004-01-07 | 497.71 |
| 2004-01-08 | 490.98 |
| 2004-01-09 | 488.14 |
| 2004-01-12 | 474.12 |
| 2004-01-13 | 476.09 |
| 2004-01-14 | 463.01 |
| 2004-01-15 | 453.11 |
| 2004-01-16 | 456.72 |
| 2004-01-19 | . |
| 2004-01-20 | 463.48 |
| 2004-01-21 | 461.96 |
| 2004-01-22 | 463.92 |
| 2004-01-23 | 465.58 |
| 2004-01-26 | 462.69 |
| 2004-01-27 | 463.63 |
| 2004-01-28 | 471.48 |
| 2004-01-29 | 469.69 |
| 2004-01-30 | 470.05 |
| 2004-02-02 | 477.47 |
| 2004-02-03 | 488.86 |
| 2004-02-04 | 483.23 |
| 2004-02-05 | 480.06 |
| 2004-02-06 | 480.24 |
| 2004-02-09 | 486.56 |
| 2004-02-10 | 489.30 |
| 2004-02-11 | 486.50 |
| 2004-02-12 | 499.47 |
| 2004-02-13 | 504.46 |
| 2004-02-16 | . |
| 2004-02-17 | 506.60 |
| 2004-02-18 | 507.74 |
| 2004-02-19 | 506.04 |
| 2004-02-20 | 498.79 |
| 2004-02-23 | 506.43 |
| 2004-02-24 | 504.65 |
| 2004-02-25 | 505.13 |
| 2004-02-26 | 498.34 |
| 2004-02-27 | 499.08 |
| 2004-03-01 | 504.69 |
| 2004-03-02 | 505.56 |
| 2004-03-03 | 490.23 |
| 2004-03-04 | 492.51 |
| 2004-03-05 | 505.30 |
| 2004-03-08 | 506.93 |
| 2004-03-09 | 511.90 |
| 2004-03-10 | 505.90 |
| 2004-03-11 | 499.52 |
| 2004-03-12 | 494.75 |
| 2004-03-15 | 497.94 |
| 2004-03-16 | 503.14 |
| 2004-03-17 | 496.03 |
| 2004-03-18 | 506.37 |
| 2004-03-19 | 506.63 |
| 2004-03-22 | 515.37 |
| 2004-03-23 | 511.76 |
| 2004-03-24 | 506.40 |
| 2004-03-25 | 505.74 |
| 2004-03-26 | 505.63 |
| 2004-03-29 | 517.11 |
| 2004-03-30 | 521.82 |
| 2004-03-31 | 528.42 |
| 2004-04-01 | 531.66 |
| 2004-04-02 | 523.78 |
| 2004-04-05 | 529.62 |
| 2004-04-06 | 536.06 |
| 2004-04-07 | 544.92 |
| 2004-04-08 | 544.38 |
| 2004-04-09 | . |
| 2004-04-12 | 546.54 |
| 2004-04-13 | 533.97 |
| 2004-04-14 | 526.76 |
| 2004-04-15 | 526.58 |
| 2004-04-16 | 535.96 |
| 2004-04-19 | 526.55 |
| 2004-04-20 | 530.52 |
| 2004-04-21 | 517.55 |
| 2004-04-22 | 505.87 |
| 2004-04-23 | 508.75 |
| 2004-04-26 | 507.44 |
| 2004-04-27 | 507.97 |
| 2004-04-28 | 500.08 |
| 2004-04-29 | 496.43 |
| 2004-04-30 | 484.80 |
| 2004-05-03 | 484.20 |
| 2004-05-04 | 491.35 |
| 2004-05-05 | 496.85 |
| 2004-05-06 | 491.73 |
| 2004-05-07 | 484.14 |
| 2004-05-10 | 469.62 |
| 2004-05-11 | 476.94 |
| 2004-05-12 | 473.73 |
| 2004-05-13 | 473.59 |
| 2004-05-14 | 472.02 |
| 2004-05-17 | 474.61 |
| 2004-05-18 | 471.27 |
| 2004-05-19 | 489.38 |
| 2004-05-20 | 488.89 |
| 2004-05-21 | 488.58 |
| 2004-05-24 | 488.38 |
| 2004-05-25 | 493.87 |
| 2004-05-26 | 501.54 |
| 2004-05-27 | 513.37 |
| 2004-05-28 | 516.20 |
| 2004-05-31 | . |
| 2004-06-01 | 524.06 |
| 2004-06-02 | 524.48 |
| 2004-06-03 | 522.98 |
| 2004-06-04 | 521.18 |
| 2004-06-07 | 527.45 |
| 2004-06-08 | 521.73 |
| 2004-06-09 | 518.82 |
| 2004-06-10 | 520.86 |
| 2004-06-11 | . |
| 2004-06-14 | 516.16 |
| 2004-06-15 | 520.02 |
| 2004-06-16 | 518.54 |
| 2004-06-17 | 518.73 |
| 2004-06-18 | 529.50 |
| 2004-06-21 | 535.91 |
| 2004-06-22 | 535.88 |
| 2004-06-23 | 538.86 |
| 2004-06-24 | 543.40 |
| 2004-06-25 | 539.75 |
| 2004-06-28 | 544.85 |
| 2004-06-29 | 543.43 |
| 2004-06-30 | 546.06 |
| 2004-07-01 | 549.47 |
| 2004-07-02 | 554.67 |
| 2004-07-05 | . |
| 2004-07-06 | 544.10 |
| 2004-07-07 | 552.57 |
| 2004-07-08 | 555.29 |
| 2004-07-09 | 553.01 |
| 2004-07-12 | 556.76 |
| 2004-07-13 | 558.57 |
| 2004-07-14 | 561.45 |
| 2004-07-15 | 562.29 |
| 2004-07-16 | 562.49 |
| 2004-07-19 | 565.53 |
| 2004-07-20 | 562.34 |
| 2004-07-21 | 558.81 |
| 2004-07-22 | 558.70 |
| 2004-07-23 | 549.71 |
| 2004-07-26 | 547.82 |
| 2004-07-27 | 543.62 |
| 2004-07-28 | 546.88 |
| 2004-07-29 | 542.00 |
| 2004-07-30 | 545.94 |
| 2004-08-02 | 541.07 |
| 2004-08-03 | 542.67 |
| 2004-08-04 | 543.71 |
| 2004-08-05 | 540.12 |
| 2004-08-06 | 543.17 |
| 2004-08-09 | 547.07 |
| 2004-08-10 | 545.09 |
| 2004-08-11 | 536.80 |
| 2004-08-12 | 528.99 |
| 2004-08-13 | 525.30 |
| 2004-08-16 | 513.16 |
| 2004-08-17 | 517.94 |
| 2004-08-18 | 514.92 |
| 2004-08-19 | 512.64 |
| 2004-08-20 | 516.53 |
| 2004-08-23 | 520.59 |
| 2004-08-24 | 521.83 |
| 2004-08-25 | 523.00 |
| 2004-08-26 | 531.47 |
| 2004-08-27 | 525.89 |
| 2004-08-30 | 528.94 |
| 2004-08-31 | 536.53 |
| 2004-09-01 | 541.00 |
| 2004-09-02 | 550.27 |
| 2004-09-03 | 550.64 |
| 2004-09-06 | . |
| 2004-09-07 | 550.02 |
| 2004-09-08 | 550.90 |
| 2004-09-09 | 555.45 |
| 2004-09-10 | 559.72 |
| 2004-09-13 | 565.29 |
| 2004-09-14 | 570.21 |
| 2004-09-15 | 561.11 |
| 2004-09-16 | 568.13 |
| 2004-09-17 | 571.03 |
| 2004-09-20 | 578.56 |
| 2004-09-21 | 583.22 |
| 2004-09-22 | 575.75 |
| 2004-09-23 | 586.05 |
| 2004-09-24 | 587.43 |
| 2004-09-27 | 588.40 |
| 2004-09-28 | 586.08 |
| 2004-09-29 | 591.91 |
| 2004-09-30 | 594.33 |
| 2004-10-01 | 593.54 |
| 2004-10-04 | 595.49 |
| 2004-10-05 | 588.48 |
| 2004-10-06 | 592.26 |
| 2004-10-07 | 588.09 |
| 2004-10-08 | 587.62 |
| 2004-10-11 | 586.98 |
| 2004-10-12 | 579.11 |
| 2004-10-13 | 576.96 |
| 2004-10-14 | 581.43 |
| 2004-10-15 | 591.91 |
| 2004-10-18 | 597.39 |
| 2004-10-19 | 606.22 |
| 2004-10-20 | 605.24 |
| 2004-10-21 | 613.09 |
| 2004-10-22 | 614.42 |
| 2004-10-25 | 609.95 |
| 2004-10-26 | 612.69 |
| 2004-10-27 | 624.12 |
| 2004-10-28 | 631.69 |
| 2004-10-29 | 625.67 |
| 2004-11-01 | 638.20 |
| 2004-11-02 | 635.69 |
| 2004-11-03 | 647.64 |
| 2004-11-04 | 652.94 |
| 2004-11-05 | 656.45 |
| 2004-11-08 | 663.94 |
| 2004-11-09 | 659.75 |
| 2004-11-10 | 653.59 |
| 2004-11-11 | 655.97 |
| 2004-11-12 | 663.96 |
| 2004-11-15 | 670.35 |
| 2004-11-16 | 678.21 |
| 2004-11-17 | 686.45 |
| 2004-11-18 | 681.55 |
| 2004-11-19 | 682.16 |
| 2004-11-22 | 678.08 |
| 2004-11-23 | 678.93 |
| 2004-11-24 | 690.59 |
| 2004-11-25 | . |
| 2004-11-26 | 719.81 |
| 2004-11-29 | 730.60 |
| 2004-11-30 | 728.97 |
| 2004-12-01 | 735.69 |
| 2004-12-02 | 725.99 |
| 2004-12-03 | 735.31 |
| 2004-12-06 | 735.74 |
| 2004-12-07 | 736.89 |
| 2004-12-08 | 724.44 |
| 2004-12-09 | 725.91 |
| 2004-12-10 | 731.40 |
| 2004-12-13 | 749.79 |
| 2004-12-14 | 754.25 |
| 2004-12-15 | 758.08 |
| 2004-12-16 | 756.38 |
| 2004-12-17 | 757.17 |
| 2004-12-20 | 765.94 |
| 2004-12-21 | 767.53 |
| 2004-12-22 | 774.39 |
| 2004-12-23 | 783.62 |
| 2004-12-24 | . |
| 2004-12-27 | 791.47 |
| 2004-12-28 | 798.39 |
| 2004-12-29 | 792.20 |
| 2004-12-30 | 793.12 |
| 2004-12-31 | 798.08 |
| 2005-01-03 | 797.01 |
| 2005-01-04 | 773.46 |
| 2005-01-05 | 757.41 |
| 2005-01-06 | 733.71 |
| 2005-01-07 | 733.55 |
| 2005-01-10 | 751.74 |
| 2005-01-11 | 751.29 |
| 2005-01-12 | 755.90 |
| 2005-01-13 | 745.07 |
| 2005-01-14 | 742.15 |
| 2005-01-17 | . |
| 2005-01-18 | 719.90 |
| 2005-01-19 | 724.43 |
| 2005-01-20 | 715.63 |
| 2005-01-21 | 727.81 |
| 2005-01-24 | 741.11 |
| 2005-01-25 | 740.67 |
| 2005-01-26 | 748.77 |
| 2005-01-27 | 760.14 |
#2005-01-28| 759.68
#2005-01-31| 768.80
#2005-02-01| 758.74
#2005-02-02| 751.66
#2005-02-03| 747.91
#2005-02-04| 749.31
#2005-02-07| 731.52
#2005-02-08| 724.52
#2005-02-09| 734.44
#2005-02-10| 748.06
#2005-02-11| 754.39
#2005-02-14| 759.09
#2005-02-15| 761.73
#2005-02-16| 765.24
#2005-02-17| 771.81
#2005-02-18| 771.24
#2005-02-21| .
#2005-02-22| 792.76
#2005-02-23| 786.38
#2005-02-24| 784.30
#2005-02-25| 790.03
#2005-02-28| 795.47
#2005-03-01| 793.05
#2005-03-02| 783.44
#2005-03-03| 782.27
#2005-03-04| 801.18
#2005-03-07| 804.02
#2005-03-08| 820.54
#2005-03-09| 818.67
#2005-03-10| 808.63
#2005-03-11| 811.71
#2005-03-14| 793.68
#2005-03-15| 774.57
#2005-03-16| 763.33
#2005-03-17| 755.14
#2005-03-18| 763.65
#2005-03-21| 758.28
#2005-03-22| 761.69
#2005-03-23| 737.47
#2005-03-24| 729.11
#2005-03-25| .
#2005-03-28| 719.95
#2005-03-29| 717.82
#2005-03-30| 720.65
#2005-03-31| 730.45
#2005-04-01| 741.29
#2005-04-04| 726.92
#2005-04-05| 727.47
#2005-04-06| 736.27
#2005-04-07| 737.91
#2005-04-08| 735.42
#2005-04-11| 735.14
#2005-04-12| 728.30
#2005-04-13| 726.81
#2005-04-14| 722.75
#2005-04-15| 727.35
#2005-04-18| 723.96
#2005-04-19| 729.01
#2005-04-20| 731.76
#2005-04-21| 739.56
#2005-04-22| 740.95
#2005-04-25| 737.31
#2005-04-26| 744.50
#2005-04-27| 744.77
#2005-04-28| 729.69
#2005-04-29| 733.36
#2005-05-02| 736.52
#2005-05-03| 742.53
#2005-05-04| 756.83
#2005-05-05| 767.91
#2005-05-06| 769.03
#2005-05-09| 769.28
#2005-05-10| 762.36
#2005-05-11| 760.52
#2005-05-12| 746.05
#2005-05-13| 741.90
#2005-05-16| 739.21
#2005-05-17| 729.00
#2005-05-18| 732.23
#2005-05-19| 735.39
#2005-05-20| 722.01
#2005-05-23| 719.52
#2005-05-24| 712.96
#2005-05-25| 722.31
#2005-05-26| 717.31
#2005-05-27| 721.03
#2005-05-30| .
#2005-05-31| 699.63
#2005-06-01| 685.84
#2005-06-02| 691.60
#2005-06-03| 703.24
#2005-06-06| 717.97
#2005-06-07| 726.87
#2005-06-08| 723.23
#2005-06-09| 710.54
#2005-06-10| 716.42
#2005-06-13| 707.51
#2005-06-14| 699.17
#2005-06-15| 708.68
#2005-06-16| 711.78
#2005-06-17| 719.73
#2005-06-20| 710.45
#2005-06-21| 711.09
#2005-06-22| 711.12
#2005-06-23| 705.44
#2005-06-24| 699.93
#2005-06-27| 704.42
#2005-06-28| 706.12
#2005-06-29| 704.26
#2005-06-30| 702.50
#2005-07-01| 696.02
#2005-07-04| .
#2005-07-05| 687.45
#2005-07-06| 693.59
#2005-07-07| 688.74
#2005-07-08| 685.66
#2005-07-11| 707.65
#2005-07-12| 735.91
#2005-07-13| 731.84
#2005-07-14| 751.83
#2005-07-15| 741.70
#2005-07-18| 740.12
#2005-07-19| 743.63
#2005-07-20| 753.32
#2005-07-21| 765.20
#2005-07-22| 765.00
#2005-07-25| 763.78
#2005-07-26| 757.55
#2005-07-27| 766.79
#2005-07-28| 776.24
#2005-07-29| 775.03
#2005-08-01| 787.41
#2005-08-02| 798.56
#2005-08-03| 808.26
#2005-08-04| 811.12
#2005-08-05| 806.90
#2005-08-08| 812.51
#2005-08-09| 810.03
#2005-08-10| 834.54
#2005-08-11| 832.84
#2005-08-12| 822.57
#2005-08-15| 807.73
#2005-08-16| 804.32
#2005-08-17| 794.93
#2005-08-18| 792.74
#2005-08-19| 797.95
#2005-08-22| 804.45
#2005-08-23| 802.08
#2005-08-24| 797.27
#2005-08-25| 794.14
#2005-08-26| 790.90
#2005-08-29| 789.16
#2005-08-30| 781.45
#2005-08-31| 789.67
#2005-09-01| 813.50
#2005-09-02| 831.63
#2005-09-05| .
#2005-09-06| 832.34
#2005-09-07| 838.31
#2005-09-08| 832.80
#2005-09-09| 832.29
#2005-09-12| 824.90
#2005-09-13| 824.60
#2005-09-14| 831.04
#2005-09-15| 824.11
#2005-09-16| 826.33
#2005-09-19| 822.05
#2005-09-20| 826.89
#2005-09-21| 825.65
#2005-09-22| 815.67
#2005-09-23| 807.77
#2005-09-26| 816.46
#2005-09-27| 817.68
#2005-09-28| 820.32
#2005-09-29| 827.21
#2005-09-30| 834.13
#2005-10-03| 818.91
#2005-10-04| 816.63
#2005-10-05| 810.40
#2005-10-06| 798.79
#2005-10-07| 793.98
#2005-10-10| 799.55
#2005-10-11| 805.03
#2005-10-12| 800.58
#2005-10-13| 780.43
#2005-10-14| 780.49
#2005-10-17| 792.93
#2005-10-18| 784.68
#2005-10-19| 761.21
#2005-10-20| 780.45
#2005-10-21| 774.06
#2005-10-24| 784.51
#2005-10-25| 787.15
#2005-10-26| 784.53
#2005-10-27| 773.16
#2005-10-28| 772.58
#2005-10-31| 784.43
#2005-11-01| 791.21
#2005-11-02| 794.78
#2005-11-03| 806.52
#2005-11-04| 794.52
#2005-11-07| 802.62
#2005-11-08| 788.50
#2005-11-09| 788.83
#2005-11-10| 792.57
#2005-11-11| 796.88
#2005-11-14| 806.89
#2005-11-15| 800.50
#2005-11-16| 799.19
#2005-11-17| 807.88
#2005-11-18| 807.66
#2005-11-21| 806.31
#2005-11-22| 801.02
#2005-11-23| 818.33
#2005-11-24| .
#2005-11-25| 825.84
#2005-11-28| 825.21
#2005-11-29| 828.74
#2005-11-30| 828.36
#2005-12-01| 825.14
#2005-12-02| 836.98
#2005-12-05| 848.45
#2005-12-06| 872.31
#2005-12-07| 883.26
#2005-12-08| 870.62
#2005-12-09| 864.29
#2005-12-12| 880.29
#2005-12-13| 888.89
#2005-12-14| 892.12
#2005-12-15| 893.61
#2005-12-16| 896.02
#2005-12-19| 907.80
#2005-12-20| 909.82
#2005-12-21| 916.21
#2005-12-22| 922.78
#2005-12-23| 931.12
#2005-12-26| .
#2005-12-27| 941.26
#2005-12-28| 930.32
#2005-12-29| 936.21
#2005-12-30| 927.96
#2006-01-02| .
#2006-01-03| 959.61
#2006-01-04| 973.19
#2006-01-05| 951.94
#2006-01-06| 980.45
#2006-01-09| 987.03
#2006-01-10| 987.54
#2006-01-11|1007.97
#2006-01-12|1009.21
#2006-01-13|1022.94
#2006-01-16| .
#2006-01-17| 992.29
#2006-01-18| 983.08
#2006-01-19|1032.58
#2006-01-20|1029.92
#2006-01-23|1033.67
#2006-01-24|1034.33
#2006-01-25|1041.40
#2006-01-26|1029.58
#2006-01-27|1027.45
#2006-01-30|1018.33
#2006-01-31|1031.38
#2006-02-01|1047.03
#2006-02-02|1046.71
#2006-02-03|1022.48
#2006-02-06|1025.25
#2006-02-07|1012.10
#2006-02-08| 994.82
#2006-02-09|1019.53
#2006-02-10|1019.54
#2006-02-13| 999.01
#2006-02-14| 987.67
#2006-02-15|1009.38
#2006-02-16|1014.19
#2006-02-17|1047.74
#2006-02-20| .
#2006-02-21|1045.01
#2006-02-22|1046.20
#2006-02-23|1050.52
#2006-02-24|1029.44
#2006-02-27|1032.67
#2006-02-28|1014.08
#2006-03-01|1017.10
#2006-03-02|1034.99
#2006-03-03|1016.19
#2006-03-06|1018.59
#2006-03-07| 980.62
#2006-03-08| 980.09
#2006-03-09|1004.99
#2006-03-10|1001.84
#2006-03-13|1007.68
#2006-03-14|1013.69
#2006-03-15|1043.00
#2006-03-16|1044.53
#2006-03-17|1050.06
#2006-03-20|1058.29
#2006-03-21|1047.04
#2006-03-22|1051.95
#2006-03-23|1066.56
#2006-03-24|1067.07
#2006-03-27|1070.33
#2006-03-28|1056.95
#2006-03-29|1044.50
#2006-03-30|1072.34
#2006-03-31|1062.34
#2006-04-03|1079.93
#2006-04-04|1088.91
#2006-04-05|1090.48
#2006-04-06|1084.57
#2006-04-07|1080.51
#2006-04-10|1083.42
#2006-04-11|1093.39
#2006-04-12|1083.46
#2006-04-13|1080.09
#2006-04-14| .
#2006-04-17|1083.19
#2006-04-18|1092.51
#2006-04-19|1105.21
#2006-04-20|1104.30
#2006-04-21|1104.71
#2006-04-24|1085.50
#2006-04-25|1085.31
#2006-04-26|1077.24
#2006-04-27|1081.92
#2006-04-28|1097.99
#2006-05-01|1110.52
#2006-05-02|1100.97
#2006-05-03|1094.51
#2006-05-04|1095.34
#2006-05-05|1104.24
#2006-05-08|1107.24
#2006-05-09|1115.62
#2006-05-10|1116.99
#2006-05-11|1113.62
#2006-05-12|1076.74
#2006-05-15|1019.48
#2006-05-16|1038.06
#2006-05-17|1031.19
#2006-05-18|1015.03
#2006-05-19| 992.23
#2006-05-22| 941.78
#2006-05-23| 973.79
#2006-05-24| 944.66
#2006-05-25| 947.87
#2006-05-26| 963.16
#2006-05-29| .
#2006-05-30| 962.68
#2006-05-31| 945.44
#2006-06-01| 957.57
#2006-06-02| 972.58
#2006-06-05| 974.58
#2006-06-06| 929.27
#2006-06-07| 920.98
#2006-06-08| 870.18
#2006-06-09| 917.06
#2006-06-12| 898.63
#2006-06-13| 868.74
#2006-06-14| 879.76
#2006-06-15| 909.73
#2006-06-16| 913.26
#2006-06-19| 899.45
#2006-06-20| 888.10
#2006-06-21| 877.81
#2006-06-22| 854.43
#2006-06-23| 826.56
#2006-06-26| 792.97
#2006-06-27| 807.35
#2006-06-28| 816.15
#2006-06-29| 826.17
#2006-06-30| 857.55
#2006-07-03| 892.08
#2006-07-04| .
#2006-07-05| 866.88
#2006-07-06| 873.29
#2006-07-07| 885.09
#2006-07-10| 895.14
#2006-07-11| 887.29
#2006-07-12| 882.55
#2006-07-13| 843.57
#2006-07-14| 836.71
#2006-07-17| 818.16
#2006-07-18| 834.59
#2006-07-19| 853.20
#2006-07-20| 866.55
#2006-07-21| 858.02
#2006-07-24| 861.97
#2006-07-25| 866.40
#2006-07-26| 867.65
#2006-07-27| 894.55
#2006-07-28| 888.14
#2006-07-31| 896.84
#2006-08-01| 879.89
#2006-08-02| 888.25
#2006-08-03| 887.16
#2006-08-04| 900.45
#2006-08-07| 892.19
#2006-08-08| 895.83
#2006-08-09| 901.01
#2006-08-10| 887.11
#2006-08-11| 894.99
#2006-08-14| 884.05
#2006-08-15| 887.45
#2006-08-16| 901.47
#2006-08-17| 919.84
#2006-08-18| 896.70
#2006-08-21| 895.80
#2006-08-22| 894.71
#2006-08-23| 893.30
#2006-08-24| 884.34
#2006-08-25| 882.03
#2006-08-28| 884.98
#2006-08-29| 895.58
#2006-08-30| 914.97
#2006-08-31| 897.04
#2006-09-01| 901.68
#2006-09-04| .
#2006-09-05| 916.14
#2006-09-06| 901.26
#2006-09-07| 878.65
#2006-09-08| 876.77
#2006-09-11| 856.86
#2006-09-12| 877.28
#2006-09-13| 889.96
#2006-09-14| 887.30
#2006-09-15| 889.93
#2006-09-18| 906.86
#2006-09-19| 910.96
#2006-09-20| 911.18
#2006-09-21| 908.59
#2006-09-22| 889.70
#2006-09-25| 883.51
#2006-09-26| 886.25
#2006-09-27| 882.10
#2006-09-28| 888.16
#2006-09-29| 879.68
#2006-10-02| 882.05
#2006-10-03| 877.17
#2006-10-04| 868.23
#2006-10-05| 883.50
#2006-10-06| 884.28
#2006-10-09| 888.32
#2006-10-10| 890.53
#2006-10-11| 893.40
#2006-10-12| 911.11
#2006-10-13| 926.95
#2006-10-16| 938.04
#2006-10-17| 919.34
#2006-10-18| 927.07
#2006-10-19| 932.09
#2006-10-20| 928.54
#2006-10-23| 918.58
#2006-10-24| 919.01
#2006-10-25| 926.09
#2006-10-26| 932.89
#2006-10-27| 942.61
#2006-10-30| 938.34
#2006-10-31| 973.23
#2006-11-01| 983.61
#2006-11-02| 968.54
#2006-11-03| 970.31
#2006-11-06| 977.99
#2006-11-07| 987.99
#2006-11-08| 987.50
#2006-11-09| 991.07
#2006-11-10| 989.86
#2006-11-13| 994.90
#2006-11-14|1001.39
#2006-11-15| 993.71
#2006-11-16| 999.23
#2006-11-17| 988.46
#2006-11-20| 991.64
#2006-11-21| 999.09
#2006-11-22|1019.95
#2006-11-23| .
#2006-11-24|1031.09
#2006-11-27|1037.42
#2006-11-28|1014.83
#2006-11-29|1024.86
#2006-11-30|1021.23
#2006-12-01|1028.36
#2006-12-04|1024.73
#2006-12-05|1027.26
#2006-12-06|1029.16
#2006-12-07|1033.34
#2006-12-08|1038.31
#2006-12-11|1035.43
#2006-12-12|1041.06
#2006-12-13|1054.59
#2006-12-14|1057.82
#2006-12-15|1062.22
#2006-12-18|1070.49
#2006-12-19|1063.56
#2006-12-20|1082.48
#2006-12-21|1097.64
#2006-12-22|1107.66
#2006-12-25| .
#2006-12-26|1092.33
#2006-12-27|1101.25
#2006-12-28|1097.02
#2006-12-29|1092.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1111.00
#2007-01-04|1078.02
#2007-01-05|1071.37
#2007-01-08|1070.39
#2007-01-09|1081.81
#2007-01-10|1065.07
#2007-01-11|1078.00
#2007-01-12|1085.91
#2007-01-15| .
#2007-01-16|1109.95
#2007-01-17|1116.55
#2007-01-18|1128.07
#2007-01-19|1116.41
#2007-01-22|1130.08
#2007-01-23|1124.07
#2007-01-24|1116.15
#2007-01-25|1099.00
#2007-01-26|1095.89
#2007-01-29|1082.72
#2007-01-30|1091.72
#2007-01-31|1093.28
#2007-02-01|1110.87
#2007-02-02|1105.48
#2007-02-05|1100.98
#2007-02-06|1120.13
#2007-02-07|1120.15
#2007-02-08|1106.54
#2007-02-09|1105.12
#2007-02-12|1087.75
#2007-02-13|1101.79
#2007-02-14|1115.82
#2007-02-15|1132.09
#2007-02-16|1143.48
#2007-02-19| .
#2007-02-20|1146.85
#2007-02-21|1142.17
#2007-02-22|1159.93
#2007-02-23|1157.76
#2007-02-26|1162.08
#2007-02-27|1125.34
#2007-02-28|1106.66
#2007-03-01|1090.39
#2007-03-02|1090.96
#2007-03-05|1052.63
#2007-03-06|1070.30
#2007-03-07|1076.81
#2007-03-08|1102.92
#2007-03-09|1115.47
#2007-03-12|1114.29
#2007-03-13|1103.59
#2007-03-14|1074.63
#2007-03-15|1086.61
#2007-03-16|1074.54
#2007-03-19|1085.80
#2007-03-20|1104.14
#2007-03-21|1109.70
#2007-03-22|1136.65
#2007-03-23|1146.02
#2007-03-26|1141.45
#2007-03-27|1149.84
#2007-03-28|1129.44
#2007-03-29|1149.24
#2007-03-30|1162.52
#2007-04-02|1163.81
#2007-04-03|1179.98
#2007-04-04|1190.57
#2007-04-05|1191.21
#2007-04-06| .
#2007-04-09|1194.40
#2007-04-10|1198.91
#2007-04-11|1191.19
#2007-04-12|1202.83
#2007-04-13|1209.48
#2007-04-16|1229.93
#2007-04-17|1245.21
#2007-04-18|1237.57
#2007-04-19|1241.23
#2007-04-20|1252.42
#2007-04-23|1249.35
#2007-04-24|1251.66
#2007-04-25|1271.77
#2007-04-26|1270.82
#2007-04-27|1271.31
#2007-04-30|1267.17
#2007-05-01|1270.20
#2007-05-02|1270.87
#2007-05-03|1280.21
#2007-05-04|1285.35
#2007-05-07|1298.41
#2007-05-08|1283.47
#2007-05-09|1294.08
#2007-05-10|1286.29
#2007-05-11|1277.98
#2007-05-14|1267.79
#2007-05-15|1261.88
#2007-05-16|1256.86
#2007-05-17|1238.66
#2007-05-18|1242.35
#2007-05-21|1246.30
#2007-05-22|1250.64
#2007-05-23|1263.21
#2007-05-24|1239.46
#2007-05-25|1235.15
#2007-05-28| .
#2007-05-29|1243.28
#2007-05-30|1214.55
#2007-05-31|1226.25
#2007-06-01|1229.61
#2007-06-04|1220.96
#2007-06-05|1223.74
#2007-06-06|1207.70
#2007-06-07|1204.37
#2007-06-08|1181.09
#2007-06-11|1191.68
#2007-06-12|1178.47
#2007-06-13|1180.75
#2007-06-14|1205.91
#2007-06-15|1214.74
#2007-06-18|1226.80
#2007-06-19|1224.07
#2007-06-20|1223.11
#2007-06-21|1203.04
#2007-06-22|1199.39
#2007-06-25|1183.02
#2007-06-26|1168.79
#2007-06-27|1159.37
#2007-06-28|1177.34
#2007-06-29|1181.54
#2007-07-02|1201.02
#2007-07-03|1208.24
#2007-07-04| .
#2007-07-05|1192.47
#2007-07-06|1212.80
#2007-07-09|1230.09
#2007-07-10|1236.77
#2007-07-11|1229.98
#2007-07-12|1235.83
#2007-07-13|1237.98
#2007-07-16|1239.36
#2007-07-17|1233.44
#2007-07-18|1232.60
#2007-07-19|1251.98
#2007-07-20|1254.76
#2007-07-23|1274.39
#2007-07-24|1275.20
#2007-07-25|1243.79
#2007-07-26|1214.94
#2007-07-27|1184.35
#2007-07-30|1177.17
#2007-07-31|1192.46
#2007-08-01|1164.47
#2007-08-02|1176.55
#2007-08-03|1167.06
#2007-08-06|1146.44
#2007-08-07|1168.38
#2007-08-08|1208.89
#2007-08-09|1194.38
#2007-08-10|1157.92
#2007-08-13|1179.20
#2007-08-14|1149.54
#2007-08-15|1131.27
#2007-08-16|1087.71
#2007-08-17|1089.42
#2007-08-20|1108.36
#2007-08-21|1098.80
#2007-08-22|1129.62
#2007-08-23|1143.63
#2007-08-24|1147.57
#2007-08-27|1166.77
#2007-08-28|1150.73
#2007-08-29|1155.67
#2007-08-30|1166.93
#2007-08-31|1180.60
#2007-09-03| .
#2007-09-04|1197.77
#2007-09-05|1185.29
#2007-09-06|1174.59
#2007-09-07|1162.05
#2007-09-10|1163.27
#2007-09-11|1180.74
#2007-09-12|1175.48
#2007-09-13|1176.09
#2007-09-14|1170.60
#2007-09-17|1171.27
#2007-09-18|1171.81
#2007-09-19|1204.42
#2007-09-20|1208.72
#2007-09-21|1203.78
#2007-09-24|1214.47
#2007-09-25|1203.45
#2007-09-26|1213.77
#2007-09-27|1231.90
#2007-09-28|1228.39
#2007-10-01|1236.29
#2007-10-02|1259.16
#2007-10-03|1288.74
#2007-10-04|1288.47
#2007-10-05|1302.52
#2007-10-08|1306.78
#2007-10-09|1302.26
#2007-10-10|1298.67
#2007-10-11|1322.64
#2007-10-12|1310.83
#2007-10-15|1295.91
#2007-10-16|1277.63
#2007-10-17|1301.27
#2007-10-18|1293.72
#2007-10-19|1291.70
#2007-10-22|1273.69
#2007-10-23|1309.41
#2007-10-24|1320.22
#2007-10-25|1358.87
#2007-10-26|1381.73
#2007-10-29|1385.97
#2007-10-30|1389.82
#2007-10-31|1393.24
#2007-11-01|1379.68
#2007-11-02|1380.08
#2007-11-05|1381.21
#2007-11-06|1394.21
#2007-11-07|1387.55
#2007-11-08|1383.69
#2007-11-09|1366.69
#2007-11-12|1335.82
#2007-11-13|1353.77
#2007-11-14|1371.58
#2007-11-15|1351.30
#2007-11-16|1341.66
#2007-11-19|1319.68
#2007-11-20|1334.70
#2007-11-21|1308.23
#2007-11-22| .
#2007-11-23|1298.67
#2007-11-26|1275.85
#2007-11-27|1250.05
#2007-11-28|1273.30
#2007-11-29|1290.54
#2007-11-30|1286.27
#2007-12-03|1273.28
#2007-12-04|1274.97
#2007-12-05|1288.41
#2007-12-06|1290.33
#2007-12-07|1293.31
#2007-12-10|1296.39
#2007-12-11|1292.52
#2007-12-12|1294.34
#2007-12-13|1268.03
#2007-12-14|1238.37
#2007-12-17|1220.83
#2007-12-18|1225.40
#2007-12-19|1217.15
#2007-12-20|1209.72
#2007-12-21|1218.57
#2007-12-24|1230.05
#2007-12-25| .
#2007-12-26|1237.59
#2007-12-27|1266.52
#2007-12-28|1272.57
#2007-12-31|1254.17
#2008-01-01| .
#2008-01-02|1275.03
#2008-01-03|1255.24
#2008-01-04|1250.45
#2008-01-07|1235.41
#2008-01-08|1255.89
#2008-01-09|1245.77
#2008-01-10|1227.85
#2008-01-11|1227.56
#2008-01-14|1245.25
#2008-01-15|1224.52
#2008-01-16|1192.97
#2008-01-17|1191.31
#2008-01-18|1173.90
#2008-01-21| .
#2008-01-22|1125.74
#2008-01-23|1132.00
#2008-01-24|1162.27
#2008-01-25|1142.75
#2008-01-28|1114.67
#2008-01-29|1131.38
#2008-01-30|1130.94
#2008-01-31|1108.70
#2008-02-01|1137.95
#2008-02-04|1140.58
#2008-02-05|1102.56
#2008-02-06|1086.94
#2008-02-07|1068.35
#2008-02-08|1065.55
#2008-02-11|1057.95
#2008-02-12|1082.38
#2008-02-13|1099.61
#2008-02-14|1119.64
#2008-02-15|1108.49
#2008-02-18| .
#2008-02-19|1139.71
#2008-02-20|1107.89
#2008-02-21|1128.04
#2008-02-22|1128.56
#2008-02-25|1125.76
#2008-02-26|1152.40
#2008-02-27|1160.09
#2008-02-28|1147.27
#2008-02-29|1124.21
#2008-03-03|1092.42
#2008-03-04|1076.77
#2008-03-05|1086.74
#2008-03-06|1084.80
#2008-03-07|1068.55
#2008-03-10|1053.54
#2008-03-11|1087.02
#2008-03-12|1104.32
#2008-03-13|1074.63
#2008-03-14|1071.71
#2008-03-17|1019.36
#2008-03-18|1043.86
#2008-03-19|1054.75
#2008-03-20|1031.41
#2008-03-21| .
#2008-03-24|1040.80
#2008-03-25|1062.62
#2008-03-26|1067.26
#2008-03-27|1075.39
#2008-03-28|1058.93
#2008-03-31|1038.09
#2008-04-01|1050.11
#2008-04-02|1083.47
#2008-04-03|1076.05
#2008-04-04|1081.13
#2008-04-07|1092.37
#2008-04-08|1093.81
#2008-04-09|1091.84
#2008-04-10|1078.60
#2008-04-11|1077.19
#2008-04-14|1056.72
#2008-04-15|1061.05
#2008-04-16|1068.01
#2008-04-17|1070.04
#2008-04-18|1077.74
#2008-04-21|1087.25
#2008-04-22|1092.06
#2008-04-23|1082.34
#2008-04-24|1064.89
#2008-04-25|1064.61
#2008-04-28|1070.52
#2008-04-29|1072.11
#2008-04-30|1077.48
#2008-05-01|1068.22
#2008-05-02|1071.60
#2008-05-05|1077.95
#2008-05-06|1074.78
#2008-05-07|1071.74
#2008-05-08|1068.14
#2008-05-09|1058.82
#2008-05-12|1053.15
#2008-05-13|1053.19
#2008-05-14|1051.25
#2008-05-15|1046.45
#2008-05-16|1057.48
#2008-05-19|1061.98
#2008-05-20|1054.93
#2008-05-21|1059.03
#2008-05-22|1056.95
#2008-05-23|1058.74
#2008-05-26| .
#2008-05-27|1053.12
#2008-05-28|1053.43
#2008-05-29|1058.93
#2008-05-30|1061.05
#2008-06-02|1041.96
#2008-06-03|1035.04
#2008-06-04|1038.88
#2008-06-05|1037.07
#2008-06-06|1037.75
#2008-06-09|1019.48
#2008-06-10| 997.73
#2008-06-11| 987.96
#2008-06-12| 991.74
#2008-06-13| 982.25
#2008-06-16| 988.93
#2008-06-17| 989.37
#2008-06-18| 978.88
#2008-06-19| 980.93
#2008-06-20| 976.09
#2008-06-23| 958.08
#2008-06-24| 952.67
#2008-06-25| 965.80
#2008-06-26| 958.46
#2008-06-27| 963.10
#2008-06-30| 963.45
#2008-07-01| 954.48
#2008-07-02| 959.67
#2008-07-03| 945.36
#2008-07-04| .
#2008-07-07| 950.05
#2008-07-08| 945.04
#2008-07-09| 961.97
#2008-07-10| 950.09
#2008-07-11| 945.40
#2008-07-14| 948.12
#2008-07-15| 945.91
#2008-07-16| 962.91
#2008-07-17| 999.28
#2008-07-18| 996.68
#2008-07-21| 982.03
#2008-07-22| 973.48
#2008-07-23| 995.19
#2008-07-24| 999.77
#2008-07-25| 993.89
#2008-07-28| 994.27
#2008-07-29|1007.24
#2008-07-30|1014.64
#2008-07-31|1023.17
#2008-08-01|1011.74
#2008-08-04|1002.42
#2008-08-05| 998.74
#2008-08-06| 993.54
#2008-08-07| 990.22
#2008-08-08| 970.94
#2008-08-11| 973.44
#2008-08-12| 963.62
#2008-08-13| 944.40
#2008-08-14| 960.06
#2008-08-15| 955.68
#2008-08-18| 964.93
#2008-08-19| 936.90
#2008-08-20| 936.26
#2008-08-21| 947.66
#2008-08-22| 954.33
#2008-08-25| 952.41
#2008-08-26| 938.69
#2008-08-27| 949.53
#2008-08-28| 969.82
#2008-08-29| 968.21
#2008-09-01| .
#2008-09-02| 955.99
#2008-09-03| 949.05
#2008-09-04| 941.64
#2008-09-05| 928.22
#2008-09-08| 959.45
#2008-09-09| 944.18
#2008-09-10| 932.80
#2008-09-11| 898.55
#2008-09-12| 916.33
#2008-09-15| 881.66
#2008-09-16| 849.52
#2008-09-17| 823.02
#2008-09-18| 813.98
#2008-09-19| 864.40
#2008-09-22| 901.76
#2008-09-23| 868.68
#2008-09-24| 871.47
#2008-09-25| 883.39
#2008-09-26| 881.65
#2008-09-29| 856.92
#2008-09-30| 860.04
#2008-10-01| 850.29
#2008-10-02| 827.95
#2008-10-03| 831.15
#2008-10-06| 755.00
#2008-10-07| 756.94
#2008-10-08| 723.96
#2008-10-09| 732.33
#2008-10-10| 707.35
#2008-10-13| 726.33
#2008-10-14| 757.08
#2008-10-15| 724.50
#2008-10-16| 666.48
#2008-10-17| 667.79
#2008-10-20| 661.33
#2008-10-21| 645.53
#2008-10-22| 603.91
#2008-10-23| 596.03
#2008-10-24| 598.53
#2008-10-27| 570.09
#2008-10-28| 595.93
#2008-10-29| 627.94
#2008-10-30| 637.86
#2008-10-31| 648.88
#2008-11-03| 661.87
#2008-11-04| 681.68
#2008-11-05| 672.55
#2008-11-06| 650.75
#2008-11-07| 644.63
#2008-11-10| 664.58
#2008-11-11| 636.67
#2008-11-12| 622.01
#2008-11-13| 609.98
#2008-11-14| 624.86
#2008-11-17| 605.86
#2008-11-18| 600.15
#2008-11-19| 605.82
#2008-11-20| 583.90
#2008-11-21| 577.71
#2008-11-24| 590.05
#2008-11-25| 631.24
#2008-11-26| 631.89
#2008-11-27| .
#2008-11-28| 638.09
#2008-12-01| 620.27
#2008-12-02| 598.96
#2008-12-03| 595.62
#2008-12-04| 605.33
#2008-12-05| 600.66
#2008-12-08| 639.36
#2008-12-09| 641.39
#2008-12-10| 647.23
#2008-12-11| 651.87
#2008-12-12| 640.65
#2008-12-15| 645.67
#2008-12-16| 648.20
#2008-12-17| 687.57
#2008-12-18| 707.61
#2008-12-19| 683.55
#2008-12-22| 673.54
#2008-12-23| 670.15
#2008-12-24| 659.59
#2008-12-25| .
#2008-12-26| 660.50
#2008-12-29| 672.14
#2008-12-30| 685.84
#2008-12-31| 690.73
#2009-01-01| .
#2009-01-02| 679.61
#2009-01-05| 682.41
#2009-01-06| 680.12
#2009-01-07| 666.02
#2009-01-08| 644.17
#2009-01-09| 648.19
#2009-01-12| 639.59
#2009-01-13| 636.71
#2009-01-14| 625.65
#2009-01-15| 622.00
#2009-01-16| 633.22
#2009-01-19| .
#2009-01-20| 604.97
#2009-01-21| 596.83
#2009-01-22| 593.51
#2009-01-23| 574.42
#2009-01-26| 584.86
#2009-01-27| 605.49
#2009-01-28| 626.45
#2009-01-29| 611.09
#2009-01-30| 596.72
#2009-02-02| 578.02
#2009-02-03| 590.30
#2009-02-04| 607.18
#2009-02-05| 600.47
#2009-02-06| 619.55
#2009-02-09| 634.40
#2009-02-10| 630.21
#2009-02-11| 611.67
#2009-02-12| 596.05
#2009-02-13| 600.67
#2009-02-16| .
#2009-02-17| 573.51
#2009-02-18| 575.15
#2009-02-19| 578.46
#2009-02-20| 559.39
#2009-02-23| 567.86
#2009-02-24| 563.76
#2009-02-25| 567.88
#2009-02-26| 584.34
#2009-02-27| 568.61
#2009-03-02| 538.46
#2009-03-03| 530.29
#2009-03-04| 535.38
#2009-03-05| 530.23
#2009-03-06| 529.84
#2009-03-09| 521.92
#2009-03-10| 541.92
#2009-03-11| 561.95
#2009-03-12| 565.52
#2009-03-13| 569.53
#2009-03-16| 584.32
#2009-03-17| 574.08
#2009-03-18| 580.73
#2009-03-19| 610.01
#2009-03-20| 606.09
#2009-03-23| 628.68
#2009-03-24| 632.83
#2009-03-25| 646.73
#2009-03-26| 644.07
#2009-03-27| 626.70
#2009-03-30| 607.86
#2009-03-31| 621.10
#2009-04-01| 629.04
#2009-04-02| 662.58
#2009-04-03| 667.06
#2009-04-06| 673.11
#2009-04-07| 661.54
#2009-04-08| 653.08
#2009-04-09| 673.00
#2009-04-10| .
#2009-04-13| 677.00
#2009-04-14| 689.06
#2009-04-15| 679.87
#2009-04-16| 691.05
#2009-04-17| 686.36
#2009-04-20| 659.13
#2009-04-21| 647.20
#2009-04-22| 657.46
#2009-04-23| 676.20
#2009-04-24| 681.51
#2009-04-27| 687.58
#2009-04-28| 695.75
#2009-04-29| 711.00
#2009-04-30| 718.76
#2009-05-01| 719.32
#2009-05-04| 741.32
#2009-05-05| 734.74
#2009-05-06| 732.76
#2009-05-07| 730.60
#2009-05-08| 736.70
#2009-05-11| 742.21
#2009-05-12| 745.93
#2009-05-13| 727.16
#2009-05-14| 718.18
#2009-05-15| 722.13
#2009-05-18| 734.23
#2009-05-19| 761.93
#2009-05-20| 776.04
#2009-05-21| 752.24
#2009-05-22| 766.86
#2009-05-25| .
#2009-05-26| 763.74
#2009-05-27| 778.74
#2009-05-28| 776.09
#2009-05-29| 777.79
#2009-06-01| 805.71
#2009-06-02| 806.25
#2009-06-03| 793.80
#2009-06-04| 802.33
#2009-06-05| 798.52
#2009-06-08| 783.53
#2009-06-09| 792.72
#2009-06-10| 798.19
#2009-06-11| 797.11
#2009-06-12| 797.37
#2009-06-15| 794.42
#2009-06-16| 804.91
#2009-06-17| 788.59
#2009-06-18| 788.59
#2009-06-19| 788.95
#2009-06-22| 773.02
#2009-06-23| 768.90
#2009-06-24| 791.33
#2009-06-25| 781.25
#2009-06-26| 800.29
#2009-06-29| 822.60
#2009-06-30| 824.09
#2009-07-01| 832.83
#2009-07-02| 817.83
#2009-07-03| .
#2009-07-06| 793.45
#2009-07-07| 803.95
#2009-07-08| 790.94
#2009-07-09| 793.70
#2009-07-10| 795.64
#2009-07-13| 793.81
#2009-07-14| 802.63
#2009-07-15| 818.98
#2009-07-16| 829.04
#2009-07-17| 829.09
#2009-07-20| 847.97
#2009-07-21| 865.21
#2009-07-22| 870.03
#2009-07-23| 882.42
#2009-07-24| 878.56
#2009-07-27| 884.65
#2009-07-28| 872.20
#2009-07-29| 864.37
#2009-07-30| 879.21
#2009-07-31| 876.02
#2009-08-03| 902.49
#2009-08-04| 888.69
#2009-08-05| 878.97
#2009-08-06| 878.76
#2009-08-07| 884.01
#2009-08-10| 877.76
#2009-08-11| 862.19
#2009-08-12| 863.04
#2009-08-13| 877.52
#2009-08-14| 868.00
#2009-08-17| 843.71
#2009-08-18| 860.28
#2009-08-19| 853.76
#2009-08-20| 870.42
#2009-08-21| 887.08
#2009-08-24| 917.06
#2009-08-25| 922.80
#2009-08-26| 923.35
#2009-08-27| 923.11
#2009-08-28| 930.74
#2009-08-31| 922.82
#2009-09-01| 920.96
#2009-09-02| 902.20
#2009-09-03| 905.67
#2009-09-04| 918.90
#2009-09-07| .
#2009-09-08| 936.19
#2009-09-09| 939.54
#2009-09-10| 930.27
#2009-09-11| 943.42
#2009-09-14| 924.40
#2009-09-15| 934.43
#2009-09-16| 950.42
#2009-09-17| 966.54
#2009-09-18| 962.24
#2009-09-21| 957.00
#2009-09-22| 979.41
#2009-09-23| 969.95
#2009-09-24| 966.49
#2009-09-25| 971.26
#2009-09-28| 969.75
#2009-09-29| 961.37
#2009-09-30| 947.83
#2009-10-01| 941.86
#2009-10-02| 932.43
#2009-10-05| 938.68
#2009-10-06| 964.01
#2009-10-07| 964.67
#2009-10-08| 972.94
#2009-10-09| 972.51
#2009-10-12| 991.02
#2009-10-13| 989.33
#2009-10-14|1016.10
#2009-10-15|1020.12
#2009-10-16|1003.71
#2009-10-19|1010.01
#2009-10-20|1008.90
#2009-10-21|1009.81
#2009-10-22|1002.75
#2009-10-23| 999.03
#2009-10-26| 990.29
#2009-10-27| 978.71
#2009-10-28| 952.82
#2009-10-29| 965.69
#2009-10-30| 956.87
#2009-11-02| 937.97
#2009-11-03| 918.30
#2009-11-04| 933.94
#2009-11-05| 941.68
#2009-11-06| 940.35
#2009-11-09| 973.45
#2009-11-10| 981.48
#2009-11-11| 991.17
#2009-11-12| 980.24
#2009-11-13| 976.48
#2009-11-16| 985.09
#2009-11-17| 969.97
#2009-11-18| 971.01
#2009-11-19| 956.66
#2009-11-20| 948.16
#2009-11-23| 970.65
#2009-11-24| 972.85
#2009-11-25| 986.24
#2009-11-26| .
#2009-11-27| 966.14
#2009-11-30| 957.36
#2009-12-01| 979.67
#2009-12-02| 989.24
#2009-12-03| 988.11
#2009-12-04| 973.93
#2009-12-07| 972.86
#2009-12-08| 965.97
#2009-12-09| 957.41
#2009-12-10| 977.29
#2009-12-11| 982.23
#2009-12-14|1001.85
#2009-12-15| 994.36
#2009-12-16| 999.28
#2009-12-17| 985.23
#2009-12-18| 977.36
#2009-12-21| 970.35
#2009-12-22| 973.16
#2009-12-23| 984.61
#2009-12-24| 996.39
#2009-12-25| .
#2009-12-28| 998.14
#2009-12-29|1001.55
#2009-12-30| 998.40
#2009-12-31|1004.86
#2010-01-01| .
#2010-01-04|1018.45
#2010-01-05|1030.96
#2010-01-06|1029.26
#2010-01-07|1024.05
#2010-01-08|1024.82
#2010-01-11|1027.65
#2010-01-12|1018.07
#2010-01-13|1018.76
#2010-01-14|1021.00
#2010-01-15|1022.80
#2010-01-18| .
#2010-01-19|1032.32
#2010-01-20|1023.96
#2010-01-21|1022.58
#2010-01-22|1008.10
#2010-01-25|1001.82
#2010-01-26| 998.92
#2010-01-27| 994.32
#2010-01-28|1006.77
#2010-01-29|1013.59
#2010-02-01|1007.18
#2010-02-02|1016.37
#2010-02-03|1018.85
#2010-02-04| 996.43
#2010-02-05| 979.17
#2010-02-08| 976.52
#2010-02-09| 991.09
#2010-02-10| 985.28
#2010-02-11| 986.14
#2010-02-12| 983.06
#2010-02-15| .
#2010-02-16|1005.44
#2010-02-17|1018.83
#2010-02-18|1016.27
#2010-02-19|1005.26
#2010-02-22|1002.44
#2010-02-23| 995.77
#2010-02-24| 993.22
#2010-02-25| 986.23
#2010-02-26|1005.34
#2010-03-01|1009.09
#2010-03-02|1025.96
#2010-03-03|1041.82
#2010-03-04|1052.14
#2010-03-05|1056.80
#2010-03-08|1062.98
#2010-03-09|1054.14
#2010-03-10|1065.78
#2010-03-11|1060.12
#2010-03-12|1068.50
#2010-03-15|1051.00
#2010-03-16|1064.43
#2010-03-17|1089.44
#2010-03-18|1090.43
#2010-03-19|1080.76
#2010-03-22|1077.31
#2010-03-23|1085.02
#2010-03-24|1082.59
#2010-03-25|1079.82
#2010-03-26|1078.50
#2010-03-29|1089.12
#2010-03-30|1094.78
#2010-03-31|1098.83
#2010-04-01|1104.43
#2010-04-02| .
#2010-04-05|1109.87
#2010-04-06|1114.58
#2010-04-07|1117.67
#2010-04-08|1101.40
#2010-04-09|1110.81
#2010-04-12|1115.67
#2010-04-13|1106.17
#2010-04-14|1114.72
#2010-04-15|1117.44
#2010-04-16|1103.87
#2010-04-19|1081.62
#2010-04-20|1096.18
#2010-04-21|1091.89
#2010-04-22|1080.67
#2010-04-23|1085.07
#2010-04-26|1110.03
#2010-04-27|1105.80
#2010-04-28|1077.49
#2010-04-29|1091.55
#2010-04-30|1096.36
#2010-05-03|1091.23
#2010-05-04|1063.61
#2010-05-05|1038.43
#2010-05-06|1031.88
#2010-05-07|1001.45
#2010-05-10|1051.83
#2010-05-11|1040.24
#2010-05-12|1068.11
#2010-05-13|1062.86
#2010-05-14|1042.00
#2010-05-17|1029.70
#2010-05-18|1040.24
#2010-05-19|1007.71
#2010-05-20| 964.95
#2010-05-21| 975.56
#2010-05-24| 988.17
#2010-05-25| 945.77
#2010-05-26| 988.18
#2010-05-27| 995.21
#2010-05-28|1003.55
#2010-05-31| .
#2010-06-01| 984.46
#2010-06-02| 990.61
#2010-06-03| 993.12
#2010-06-04| 973.08
#2010-06-07| 952.78
#2010-06-08| 950.22
#2010-06-09| 965.60
#2010-06-10| 969.98
#2010-06-11| 961.97
#2010-06-14| 984.78
#2010-06-15| 993.60
#2010-06-16| 995.16
#2010-06-17| 996.63
#2010-06-18|1000.50
#2010-06-21|1010.32
#2010-06-22|1001.61
#2010-06-23| 995.74
#2010-06-24| 982.33
#2010-06-25| 979.22
#2010-06-28| 985.98
#2010-06-29| 966.04
#2010-06-30| 950.27
#2010-07-01| 944.05
#2010-07-02| 956.58
#2010-07-05| .
#2010-07-06| 984.37
#2010-07-07| 985.95
#2010-07-08|1001.20
#2010-07-09|1002.51
#2010-07-12| 999.86
#2010-07-13|1016.90
#2010-07-14|1014.61
#2010-07-15|1011.04
#2010-07-16|1014.11
#2010-07-19|1000.06
#2010-07-20| 999.93
#2010-07-21|1021.70
#2010-07-22|1042.78
#2010-07-23|1047.01
#2010-07-26|1061.66
#2010-07-27|1064.92
#2010-07-28|1059.79
#2010-07-29|1069.96
#2010-07-30|1066.42
#2010-08-02|1079.63
#2010-08-03|1063.54
#2010-08-04|1060.25
#2010-08-05|1062.62
#2010-08-06|1058.69
#2010-08-09|1066.45
#2010-08-10|1052.14
#2010-08-11|1033.71
#2010-08-12|1033.46
#2010-08-13|1024.01
#2010-08-16|1031.83
#2010-08-17|1040.55
#2010-08-18|1028.78
#2010-08-19|1033.73
#2010-08-20|1022.17
#2010-08-23|1031.54
#2010-08-24|1023.08
#2010-08-25|1009.79
#2010-08-26|1029.75
#2010-08-27|1024.36
#2010-08-30|1030.70
#2010-08-31|1030.37
#2010-09-01|1055.82
#2010-09-02|1060.34
#2010-09-03|1066.08
#2010-09-06| .
#2010-09-07|1047.13
#2010-09-08|1055.05
#2010-09-09|1060.51
#2010-09-10|1064.05
#2010-09-13|1081.02
#2010-09-14|1080.06
#2010-09-15|1085.40
#2010-09-16|1073.04
#2010-09-17|1068.57
#2010-09-20|1092.07
#2010-09-21|1102.66
#2010-09-22|1114.36
#2010-09-23|1110.25
#2010-09-24|1117.26
#2010-09-27|1127.82
#2010-09-28|1136.32
#2010-09-29|1144.44
#2010-09-30|1153.34
#2010-10-01|1150.37
#2010-10-04|1143.26
#2010-10-05|1162.64
#2010-10-06|1165.24
#2010-10-07|1156.30
#2010-10-08|1160.86
#2010-10-11|1158.14
#2010-10-12|1160.64
#2010-10-13|1188.63
#2010-10-14|1193.51
#2010-10-15|1182.37
#2010-10-18|1173.68
#2010-10-19|1154.57
#2010-10-20|1159.39
#2010-10-21|1174.46
#2010-10-22|1158.76
#2010-10-25|1162.44
#2010-10-26|1153.41
#2010-10-27|1131.64
#2010-10-28|1141.79
#2010-10-29|1149.09
#2010-11-01|1152.46
#2010-11-02|1164.26
#2010-11-03|1168.77
#2010-11-04|1193.60
#2010-11-05|1194.15
#2010-11-08|1182.91
#2010-11-09|1196.67
#2010-11-10|1181.54
#2010-11-11|1165.74
#2010-11-12|1170.88
#2010-11-15|1167.84
#2010-11-16|1155.44
#2010-11-17|1165.72
#2010-11-18|1168.47
#2010-11-19|1165.80
#2010-11-22|1167.32
#2010-11-23|1144.98
#2010-11-24|1152.20
#2010-11-25| .
#2010-11-26|1138.45
#2010-11-29|1127.21
#2010-11-30|1117.60
#2010-12-01|1131.97
#2010-12-02|1147.82
#2010-12-03|1162.01
#2010-12-06|1156.20
#2010-12-07|1159.82
#2010-12-08|1157.96
#2010-12-09|1173.72
#2010-12-10|1171.75
#2010-12-13|1173.25
#2010-12-14|1179.91
#2010-12-15|1185.90
#2010-12-16|1181.17
#2010-12-17|1181.81
#2010-12-20|1182.99
#2010-12-21|1196.05
#2010-12-22|1198.24
#2010-12-23|1202.83
#2010-12-24| .
#2010-12-27|1198.98
#2010-12-28|1208.57
#2010-12-29|1218.93
#2010-12-30|1227.28
#2010-12-31|1237.82
#2011-01-03|1244.66
#2011-01-04|1241.51
#2011-01-05|1238.64
#2011-01-06|1232.08
#2011-01-07|1229.17
#2011-01-10|1211.98
#2011-01-11|1218.56
#2011-01-12|1231.76
#2011-01-13|1235.58
#2011-01-14|1217.13
#2011-01-17| .
#2011-01-18|1197.01
#2011-01-19|1184.28
#2011-01-20|1160.12
#2011-01-21|1167.32
#2011-01-24|1172.16
#2011-01-25|1165.17
#2011-01-26|1158.99
#2011-01-27|1155.37
#2011-01-28|1121.07
#2011-01-31|1102.74
#2011-02-01|1108.60
#2011-02-02|1113.03
#2011-02-03|1093.90
#2011-02-04|1093.26
#2011-02-07|1096.87
#2011-02-08|1110.56
#2011-02-09|1102.25
#2011-02-10|1081.51
#2011-02-11|1089.57
#2011-02-14|1091.89
#2011-02-15|1093.23
#2011-02-16|1108.60
#2011-02-17|1110.50
#2011-02-18|1115.93
#2011-02-21| .
#2011-02-22|1107.62
#2011-02-23|1093.34
#2011-02-24|1088.03
#2011-02-25|1107.21
#2011-02-28|1120.44
#2011-03-01|1113.47
#2011-03-02|1120.96
#2011-03-03|1116.89
#2011-03-04|1121.40
#2011-03-07|1114.08
#2011-03-08|1108.57
#2011-03-09|1110.38
#2011-03-10|1097.83
#2011-03-11|1101.74
#2011-03-14|1106.49
#2011-03-15|1075.91
#2011-03-16|1082.14
#2011-03-17|1085.78
#2011-03-18|1092.43
#2011-03-21|1103.35
#2011-03-22|1116.02
#2011-03-23|1100.00
#2011-03-24|1103.41
#2011-03-25|1102.72
#2011-03-28|1108.23
#2011-03-29|1123.04
#2011-03-30|1142.91
#2011-03-31|1147.84
#2011-04-01|1153.74
#2011-04-04|1151.69
#2011-04-05|1149.63
#2011-04-06|1163.67
#2011-04-07|1158.34
#2011-04-08|1158.84
#2011-04-11|1161.54
#2011-04-12|1146.46
#2011-04-13|1141.19
#2011-04-14|1126.87
#2011-04-15|1120.12
#2011-04-18|1095.82
#2011-04-19|1112.83
#2011-04-20|1130.54
#2011-04-21|1141.48
#2011-04-22| .
#2011-04-25|1140.89
#2011-04-26|1149.24
#2011-04-27|1150.12
#2011-04-28|1154.02
#2011-04-29|1164.29
#2011-05-02|1164.99
#2011-05-03|1145.90
#2011-05-04|1137.11
#2011-05-05|1111.54
#2011-05-06|1124.17
#2011-05-09|1107.83
#2011-05-10|1118.09
#2011-05-11|1108.22
#2011-05-12|1087.71
#2011-05-13|1085.83
#2011-05-16|1089.61
#2011-05-17|1083.49
#2011-05-18|1095.38
#2011-05-19|1103.91
#2011-05-20|1098.06
#2011-05-23|1071.98
#2011-05-24|1085.22
#2011-05-25|1073.93
#2011-05-26|1090.21
#2011-05-27|1109.23
#2011-05-30| .
#2011-05-31|1140.96
#2011-06-01|1135.69
#2011-06-02|1132.44
#2011-06-03|1130.58
#2011-06-06|1123.57
#2011-06-07|1132.88
#2011-06-08|1128.89
#2011-06-09|1119.68
#2011-06-10|1105.83
#2011-06-13|1105.85
#2011-06-14|1110.68
#2011-06-15|1097.70
#2011-06-16|1090.10
#2011-06-17|1101.38
#2011-06-20|1098.91
#2011-06-21|1109.28
#2011-06-22|1103.07
#2011-06-23|1073.97
#2011-06-24|1078.69
#2011-06-27|1080.18
#2011-06-28|1098.17
#2011-06-29|1101.61
#2011-06-30|1111.44
#2011-07-01|1118.57
#2011-07-04| .
#2011-07-05|1135.29
#2011-07-06|1123.77
#2011-07-07|1141.14
#2011-07-08|1131.50
#2011-07-11|1101.75
#2011-07-12|1092.82
#2011-07-13|1104.12
#2011-07-14|1103.32
#2011-07-15|1097.85
#2011-07-18|1079.99
#2011-07-19|1088.70
#2011-07-20|1098.42
#2011-07-21|1116.35
#2011-07-22|1108.42
#2011-07-25|1112.94
#2011-07-26|1121.68
#2011-07-27|1112.02
#2011-07-28|1099.83
#2011-07-29|1099.67
#2011-08-01|1094.18
#2011-08-02|1078.48
#2011-08-03|1068.34
#2011-08-04|1032.87
#2011-08-05|1027.82
#2011-08-08| 978.83
#2011-08-09| 950.36
#2011-08-10| 957.56
#2011-08-11| 972.76
#2011-08-12| 983.85
#2011-08-15|1006.78
#2011-08-16| 994.54
#2011-08-17|1012.01
#2011-08-18| 977.42
#2011-08-19| 986.37
#2011-08-22| 990.31
#2011-08-23| 988.67
#2011-08-24| 991.16
#2011-08-25| 976.58
#2011-08-26| 984.76
#2011-08-29|1032.02
#2011-08-30|1022.90
#2011-08-31|1046.46
#2011-09-01|1045.78
#2011-09-02|1025.37
#2011-09-05| .
#2011-09-06| 979.81
#2011-09-07|1005.22
#2011-09-08|1011.57
#2011-09-09| 982.32
#2011-09-12| 949.66
#2011-09-13| 967.19
#2011-09-14| 968.14
#2011-09-15| 975.85
#2011-09-16| 970.73
#2011-09-19| 930.89
#2011-09-20| 943.81
#2011-09-21| 930.54
#2011-09-22| 879.13
#2011-09-23| 871.25
#2011-09-26| 885.33
#2011-09-27| 927.63
#2011-09-28| 923.53
#2011-09-29| 907.62
#2011-09-30| 897.76
#2011-10-03| 880.20
#2011-10-04| 860.13
#2011-10-05| 885.43
#2011-10-06| 895.31
#2011-10-07| 913.84
#2011-10-10| 924.49
#2011-10-11| 918.73
#2011-10-12| 935.06
#2011-10-13| 923.82
#2011-10-14| 930.78
#2011-10-17| 933.25
#2011-10-18| 922.11
#2011-10-19| 927.75
#2011-10-20| 908.65
#2011-10-21| 925.80
#2011-10-24| 940.52
#2011-10-25| 944.61
#2011-10-26| 935.51
#2011-10-27| 975.01
#2011-10-28| 981.50
#2011-10-31| 955.19
#2011-11-01| 920.85
#2011-11-02| 935.16
#2011-11-03| 941.04
#2011-11-04| 931.16
#2011-11-07| 936.95
#2011-11-08| 948.38
#2011-11-09| 917.74
#2011-11-10| 919.35
#2011-11-11| 931.50
#2011-11-14| 918.70
#2011-11-15| 907.77
#2011-11-16| 910.62
#2011-11-17| 905.70
#2011-11-18| 893.67
#2011-11-21| 861.17
#2011-11-22| 850.87
#2011-11-23| 836.98
#2011-11-24| .
#2011-11-25| 839.50
#2011-11-28| 868.32
#2011-11-29| 859.76
#2011-11-30| 908.24
#2011-12-01| 910.11
#2011-12-02| 916.12
#2011-12-05| 930.31
#2011-12-06| 919.24
#2011-12-07| 919.09
#2011-12-08| 908.28
#2011-12-09| 908.70
#2011-12-12| 892.49
#2011-12-13| 889.86
#2011-12-14| 869.38
#2011-12-15| 880.72
#2011-12-16| 886.29
#2011-12-19| 881.79
#2011-12-20| 893.39
#2011-12-21| 889.02
#2011-12-22| 898.14
#2011-12-23| 899.24
#2011-12-26| .
#2011-12-27| 898.58
#2011-12-28| 898.05
#2011-12-29| 893.62
#2011-12-30| 896.86
#2012-01-02| .
#2012-01-03| 914.39
#2012-01-04| 905.15
#2012-01-05| 902.91
#2012-01-06| 908.73
#2012-01-09| 908.91
#2012-01-10| 918.65
#2012-01-11| 914.28
#2012-01-12| 926.86
#2012-01-13| 920.42
#2012-01-16| .
#2012-01-17| 937.25
#2012-01-18| 948.39
#2012-01-19| 962.98
#2012-01-20| 964.92
#2012-01-23| 971.51
#2012-01-24| 958.58
#2012-01-25| 945.30
#2012-01-26| 980.38
#2012-01-27| 983.81
#2012-01-30| 972.63
#2012-01-31| 984.96
#2012-02-01|1005.26
#2012-02-02|1013.97
#2012-02-03|1024.54
#2012-02-06|1015.11
#2012-02-07|1015.89
#2012-02-08|1024.26
#2012-02-09|1025.23
#2012-02-10|1000.31
#2012-02-13|1014.32
#2012-02-14|1006.95
#2012-02-15|1007.92
#2012-02-16| 992.59
#2012-02-17|1008.05
#2012-02-20| .
#2012-02-21|1016.57
#2012-02-22|1007.28
#2012-02-23|1014.34
#2012-02-24|1032.56
#2012-02-27|1019.91
#2012-02-28|1032.01
#2012-02-29|1041.82
#2012-03-01|1049.45
#2012-03-02|1039.91
#2012-03-05|1037.66
#2012-03-06|1012.85
#2012-03-07|1012.58
#2012-03-08|1034.05
#2012-03-09|1037.54
#2012-03-12|1026.55
#2012-03-13|1036.80
#2012-03-14|1034.40
#2012-03-15|1045.76
#2012-03-16|1041.63
#2012-03-19|1044.48
#2012-03-20|1034.67
#2012-03-21|1032.23
#2012-03-22|1020.75
#2012-03-23|1023.39
#2012-03-26|1041.59
#2012-03-27|1050.76
#2012-03-28|1034.74
#2012-03-29|1019.84
#2012-03-30|1029.14
#2012-04-02|1038.04
#2012-04-03|1037.39
#2012-04-04|1007.95
#2012-04-05|1014.93
#2012-04-06| .
#2012-04-09|1006.83
#2012-04-10| 997.77
#2012-04-11| 997.21
#2012-04-12|1006.16
#2012-04-13|1001.59
#2012-04-16| 995.88
#2012-04-17|1013.90
#2012-04-18|1019.77
#2012-04-19|1012.62
#2012-04-20|1023.73
#2012-04-23|1008.82
#2012-04-24|1018.50
#2012-04-25|1020.77
#2012-04-26|1028.66
#2012-04-27|1032.10
#2012-04-30|1038.69
#2012-05-01|1039.38
#2012-05-02|1034.62
#2012-05-03|1046.62
#2012-05-04|1039.07
#2012-05-07|1031.28
#2012-05-08|1018.00
#2012-05-09| 998.52
#2012-05-10|1011.09
#2012-05-11|1006.48
#2012-05-14| 982.15
#2012-05-15| 964.73
#2012-05-16| 966.18
#2012-05-17| 953.75
#2012-05-18| 943.15
#2012-05-21| 949.47
#2012-05-22| 962.01
#2012-05-23| 937.56
#2012-05-24| 948.14
#2012-05-25| 944.38
#2012-05-28| .
#2012-05-29| 956.66
#2012-05-30| 929.29
#2012-05-31| 931.15
#2012-06-01| 927.01
#2012-06-04| 939.77
#2012-06-05| 941.69
#2012-06-06| 957.91
#2012-06-07| 973.40
#2012-06-08| 960.01
#2012-06-11| 951.76
#2012-06-12| 954.91
#2012-06-13| 964.60
#2012-06-14| 954.32
#2012-06-15| 956.14
#2012-06-18| 969.97
#2012-06-19| 987.78
#2012-06-20| 993.97
#2012-06-21| 979.75
#2012-06-22| 968.12
#2012-06-25| 959.76
#2012-06-26| 951.27
#2012-06-27| 959.46
#2012-06-28| 944.72
#2012-06-29| 974.82
#2012-07-02| 984.62
#2012-07-03| 999.58
#2012-07-04| .
#2012-07-05| 996.76
#2012-07-06| 983.31
#2012-07-09| 976.44
#2012-07-10| 983.08
#2012-07-11| 979.27
#2012-07-12| 963.03
#2012-07-13| 972.48
#2012-07-16| 978.93
#2012-07-17| 979.38
#2012-07-18| 992.46
#2012-07-19| 987.27
#2012-07-20| 979.66
#2012-07-23| 952.14
#2012-07-24| 944.55
#2012-07-25| 950.62
#2012-07-26| 969.99
#2012-07-27| 994.59
#2012-07-30| 995.85
#2012-07-31| 987.34
#2012-08-01| 993.28
#2012-08-02| 982.21
#2012-08-03|1021.95
#2012-08-06|1021.59
#2012-08-07|1016.79
#2012-08-08|1014.81
#2012-08-09|1019.72
#2012-08-10|1019.82
#2012-08-13|1003.80
#2012-08-14|1011.62
#2012-08-15| 999.48
#2012-08-16|1003.93
#2012-08-17| 987.12
#2012-08-20| 986.83
#2012-08-21|1001.91
#2012-08-22| 990.82
#2012-08-23| 997.78
#2012-08-24| 989.85
#2012-08-27| 993.45
#2012-08-28| 991.67
#2012-08-29| 993.07
#2012-08-30| 980.51
#2012-08-31| 993.15
#2012-09-03| .
#2012-09-04| 998.23
#2012-09-05| 990.73
#2012-09-06|1006.61
#2012-09-07|1013.75
#2012-09-10|1009.63
#2012-09-11|1015.29
#2012-09-12| 996.85
#2012-09-13| 995.13
#2012-09-14|1008.42
#2012-09-17|1010.34
#2012-09-18|1013.35
#2012-09-19|1015.70
#2012-09-20|1006.20
#2012-09-21|1017.06
#2012-09-24|1020.73
#2012-09-25|1035.82
#2012-09-26|1021.78
#2012-09-27|1029.82
#2012-09-28|1028.80
#2012-10-01|1019.45
#2012-10-02|1025.61
#2012-10-03|1021.62
#2012-10-04|1017.48
#2012-10-05| 992.54
#2012-10-08| 956.57
#2012-10-09| 959.13
#2012-10-10| 972.38
#2012-10-11| 981.02
#2012-10-12| 991.11
#2012-10-15| 981.04
#2012-10-16|1000.07
#2012-10-17|1017.30
#2012-10-18|1009.18
#2012-10-19|1000.55
#2012-10-22|1011.90
#2012-10-23| 992.50
#2012-10-24|1001.57
#2012-10-25|1008.67
#2012-10-26|1009.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.25
#2012-11-01|1007.00
#2012-11-02|1004.95
#2012-11-05|1011.28
#2012-11-06|1026.83
#2012-11-07|1025.67
#2012-11-08|1018.64
#2012-11-09|1011.37
#2012-11-12|1007.87
#2012-11-13|1007.52
#2012-11-14| 992.73
#2012-11-15| 986.83
#2012-11-16| 994.71
#2012-11-19|1011.53
#2012-11-20|1001.84
#2012-11-21| 993.47
#2012-11-22| .
#2012-11-23|1002.87
#2012-11-26| 998.78
#2012-11-27|1001.18
#2012-11-28| 995.64
#2012-11-29|1012.28
#2012-11-30|1000.00
#2012-12-03|1009.49
#2012-12-04|1014.95
#2012-12-05|1024.25
#2012-12-06|1034.00
#2012-12-07|1036.23
#2012-12-10|1037.99
#2012-12-11|1051.33
#2012-12-12|1058.93
#2012-12-13|1055.91
#2012-12-14|1059.29
#2012-12-17|1067.25
#2012-12-18|1080.95
#2012-12-19|1096.35
#2012-12-20|1104.27
#2012-12-21|1096.11
#2012-12-24|1088.18
#2012-12-25|1085.31
#2012-12-26|1089.34
#2012-12-27|1101.91
#2012-12-28|1100.97
#2012-12-31|1096.00
#2013-01-01|1100.56
#2013-01-02|1109.53
#2013-01-03|1099.22
#2013-01-04|1099.76
#2013-01-07|1107.58
#2013-01-08|1106.00
#2013-01-09|1109.26
#2013-01-10|1100.96
#2013-01-11|1091.51
#2013-01-14|1098.79
#2013-01-15|1075.74
#2013-01-16|1074.61
#2013-01-17|1082.69
#2013-01-18|1077.53
#2013-01-21|1076.64
#2013-01-22|1077.20
#2013-01-23|1064.01
#2013-01-24|1064.45
#2013-01-25|1077.22
#2013-01-28|1063.98
#2013-01-29|1069.50
#2013-01-30|1059.68
#2013-01-31|1060.45
#2013-02-01|1067.83
#2013-02-04|1064.53
#2013-02-05|1074.78
#2013-02-06|1067.44
#2013-02-07|1071.69
#2013-02-08|1072.90
#2013-02-11|1071.31
#2013-02-12|1069.62
#2013-02-13|1076.57
#2013-02-14|1076.11
#2013-02-15|1077.53
#2013-02-18|1070.47
#2013-02-19|1073.62
#2013-02-20|1077.68
#2013-02-21|1064.48
#2013-02-22|1060.94
#2013-02-25|1070.02
#2013-02-26|1062.17
#2013-02-27|1056.43
#2013-02-28|1057.01
#2013-03-01|1054.38
#2013-03-04|1044.62
#2013-03-05|1060.93
#2013-03-06|1061.16
#2013-03-07|1056.14
#2013-03-08|1063.04
#2013-03-11|1066.17
#2013-03-12|1057.31
#2013-03-13|1042.17
#2013-03-14|1048.66
#2013-03-15|1039.05
#2013-03-18|1042.08
#2013-03-19|1039.55
#2013-03-20|1041.51
#2013-03-21|1036.69
#2013-03-22|1033.45
#2013-03-25|1048.01
#2013-03-26|1060.18
#2013-03-27|1048.64
#2013-03-28|1056.83
#2013-03-29| .
#2013-04-01|1054.92
#2013-04-02|1062.40
#2013-04-03|1048.82
#2013-04-04|1050.13
#2013-04-05|1043.12
#2013-04-08|1056.36
#2013-04-09|1063.69
#2013-04-10|1074.40
#2013-04-11|1080.57
#2013-04-12|1073.38
#2013-04-15|1041.74
#2013-04-16|1043.66
#2013-04-17|1031.39
#2013-04-18|1034.62
#2013-04-19|1033.94
#2013-04-22|1030.73
#2013-04-23|1033.28
#2013-04-24|1042.07
#2013-04-25|1057.35
#2013-04-26|1057.22
#2013-04-29|1067.95
#2013-04-30|1075.80
#2013-05-01|1070.90
#2013-05-02|1086.98
#2013-05-03|1082.99
#2013-05-06|1074.75
#2013-05-07|1079.89
#2013-05-08|1091.04
#2013-05-09|1097.47
#2013-05-10|1083.88
#2013-05-13|1080.07
#2013-05-14|1075.05
#2013-05-15|1068.74
#2013-05-16|1074.53
#2013-05-17|1064.14
#2013-05-20|1043.98
#2013-05-21|1036.58
#2013-05-22|1035.03
#2013-05-23|1016.29
#2013-05-24|1014.49
#2013-05-27|1009.84
#2013-05-28|1007.22
#2013-05-29| 994.85
#2013-05-30| 975.63
#2013-05-31| 960.75
#2013-06-03| 964.27
#2013-06-04| 987.80
#2013-06-05| 962.82
#2013-06-06| 958.87
#2013-06-07| 965.38
#2013-06-10| 938.49
#2013-06-11| 927.95
#2013-06-12| 927.34
#2013-06-13| 929.92
#2013-06-14| 942.75
#2013-06-17| 949.55
#2013-06-18| 952.06
#2013-06-19| 954.13
#2013-06-20| 910.16
#2013-06-21| 909.75
#2013-06-24| 899.27
#2013-06-25| 912.27
#2013-06-26| 925.03
#2013-06-27| 940.90
#2013-06-28| 959.92
#2013-07-01| 968.23
#2013-07-02| 968.46
#2013-07-03| 939.07
#2013-07-04| 954.64
#2013-07-05| 936.62
#2013-07-08| 929.76
#2013-07-09| 944.42
#2013-07-10| 942.00
#2013-07-11| 960.29
#2013-07-12| 967.59
#2013-07-15| 977.24
#2013-07-16| 977.65
#2013-07-17| 985.80
#2013-07-18| 983.95
#2013-07-19| 983.91
#2013-07-22| 987.00
#2013-07-23| 994.63
#2013-07-24| 996.72
#2013-07-25| 983.58
#2013-07-26| 982.80
#2013-07-29| 980.32
#2013-07-30| 979.31
#2013-07-31| 976.73
#2013-08-01| 977.62
#2013-08-02| 987.78
#2013-08-05| 992.08
#2013-08-06| 992.25
#2013-08-07| 988.83
#2013-08-08| 997.22
#2013-08-09|1003.20
#2013-08-12| 997.09
#2013-08-13| 991.36
#2013-08-14| 996.29
#2013-08-15| 982.31
#2013-08-16| 988.65
#2013-08-19| 966.18
#2013-08-20| 966.98
#2013-08-21| 956.17
#2013-08-22| 948.65
#2013-08-23| 963.19
#2013-08-26| 959.60
#2013-08-27| 935.34
#2013-08-28| 928.95
#2013-08-29| 935.89
#2013-08-30| 938.98
#2013-09-02| 953.95
#2013-09-03| 944.13
#2013-09-04| 945.54
#2013-09-05| 951.12
#2013-09-06| 971.88
#2013-09-09| 970.61
#2013-09-10| 983.88
#2013-09-11| 998.50
#2013-09-12|1006.10
#2013-09-13|1005.08
#2013-09-16|1023.29
#2013-09-17|1028.37
#2013-09-18|1019.88
#2013-09-19|1057.20
#2013-09-20|1034.71
#2013-09-23|1039.33
#2013-09-24|1037.78
#2013-09-25|1038.77
#2013-09-26|1031.35
#2013-09-27|1024.66
#2013-09-30|1020.41
#2013-10-01|1025.45
#2013-10-02|1023.49
#2013-10-03|1028.70
#2013-10-04|1034.78
#2013-10-07|1034.14
#2013-10-08|1035.78
#2013-10-09|1025.98
#2013-10-10|1043.74
#2013-10-11|1048.94
#2013-10-14|1048.90
#2013-10-15|1060.02
#2013-10-16|1077.10
#2013-10-17|1077.91
#2013-10-18|1087.16
#2013-10-21|1088.74
#2013-10-22|1103.21
#2013-10-23|1092.35
#2013-10-24|1092.59
#2013-10-25|1086.86
#2013-10-28|1095.27
#2013-10-29|1096.10
#2013-10-30|1101.76
#2013-10-31|1090.63
#2013-11-01|1073.89
#2013-11-04|1074.78
#2013-11-05|1064.60
#2013-11-06|1063.68
#2013-11-07|1058.06
#2013-11-08|1046.08
#2013-11-11|1042.33
#2013-11-12|1041.87
#2013-11-13|1033.60
#2013-11-14|1038.91
#2013-11-15|1051.66
#2013-11-18|1065.08
#2013-11-19|1058.26
#2013-11-20|1064.84
#2013-11-21|1053.07
#2013-11-22|1053.83
#2013-11-25|1059.07
#2013-11-26|1041.43
#2013-11-27|1045.43
#2013-11-28|1052.35
#2013-11-29|1056.01
#2013-12-02|1050.16
#2013-12-03|1034.82
#2013-12-04|1023.98
#2013-12-05|1026.39
#2013-12-06|1043.82
#2013-12-09|1045.32
#2013-12-10|1039.77
#2013-12-11|1032.35
#2013-12-12|1013.78
#2013-12-13|1021.57
#2013-12-16|1024.04
#2013-12-17|1030.34
#2013-12-18|1030.23
#2013-12-19|1035.36
#2013-12-20|1039.86
#2013-12-23|1059.02
#2013-12-24|1055.45
#2013-12-25|1055.71
#2013-12-26|1050.91
#2013-12-27|1049.17
#2013-12-30|1058.10
#2013-12-31|1061.23
#2014-01-01|1063.57
#2014-01-02|1048.10
#2014-01-03|1041.09
#2014-01-06|1027.96
#2014-01-07|1039.98
#2014-01-08|1029.49
#2014-01-09|1019.61
#2014-01-10|1026.05
#2014-01-13|1032.43
#2014-01-14|1024.90
#2014-01-15|1021.85
#2014-01-16|1011.01
#2014-01-17|1011.01
#2014-01-20|1001.71
#2014-01-21|1007.19
#2014-01-22|1007.49
#2014-01-23|1003.61
#2014-01-24| 978.75
#2014-01-27| 969.22
#2014-01-28| 974.05
#2014-01-29| 953.80
#2014-01-30| 939.11
#2014-01-31| 945.05
#2014-02-03| 936.42
#2014-02-04| 937.71
#2014-02-05| 934.57
#2014-02-06| 951.07
#2014-02-07| 957.36
#2014-02-10| 957.68
#2014-02-11| 966.72
#2014-02-12| 979.25
#2014-02-13| 970.51
#2014-02-14| 986.92
#2014-02-17| 996.88
#2014-02-18| 994.13
#2014-02-19| 990.84
#2014-02-20| 981.62
#2014-02-21| 985.37
#2014-02-24|1006.90
#2014-02-25|1014.85
#2014-02-26|1009.02
#2014-02-27|1016.83
#2014-02-28|1029.18
#2014-03-03|1016.05
#2014-03-04|1028.40
#2014-03-05|1040.61
#2014-03-06|1049.11
#2014-03-07|1046.78
#2014-03-10|1042.42
#2014-03-11|1038.86
#2014-03-12|1027.43
#2014-03-13|1038.55
#2014-03-14|1039.62
#2014-03-17|1046.55
#2014-03-18|1048.87
#2014-03-19|1055.53
#2014-03-20|1038.73
#2014-03-21|1042.73
#2014-03-24|1044.16
#2014-03-25|1071.18
#2014-03-26|1089.47
#2014-03-27|1089.67
#2014-03-28|1094.68
#2014-03-31|1100.58
#2014-04-01|1107.59
#2014-04-02|1102.55
#2014-04-03|1098.50
#2014-04-04|1110.57
#2014-04-07|1109.50
#2014-04-08|1120.40
#2014-04-09|1118.53
#2014-04-10|1131.87
#2014-04-11|1116.71
#2014-04-14|1112.13
#2014-04-15|1105.43
#2014-04-16|1108.59
#2014-04-17|1120.50
#2014-04-18|1119.58
#2014-04-21|1118.90
#2014-04-22|1116.95
#2014-04-23|1114.14
#2014-04-24|1114.50
#2014-04-25|1121.87
#2014-04-28|1121.74
#2014-04-29|1126.69
#2014-04-30|1128.07
#2014-05-01|1132.06
#2014-05-02|1140.58
#2014-05-05|1128.37
#2014-05-06|1133.84
#2014-05-07|1134.43
#2014-05-08|1154.38
#2014-05-09|1146.90
#2014-05-12|1151.71
#2014-05-13|1159.12
#2014-05-14|1160.18
#2014-05-15|1151.25
#2014-05-16|1149.03
#2014-05-19|1160.54
#2014-05-20|1145.08
#2014-05-21|1145.90
#2014-05-22|1156.67
#2014-05-23|1168.63
#2014-05-26|1157.78
#2014-05-27|1144.54
#2014-05-28|1140.03
#2014-05-29|1144.99
#2014-05-30|1128.14
#2014-06-02|1124.78
#2014-06-03|1113.93
#2014-06-04|1114.59
#2014-06-05|1130.27
#2014-06-06|1149.82
#2014-06-09|1141.88
#2014-06-10|1139.27
#2014-06-11|1137.71
#2014-06-12|1122.78
#2014-06-13|1134.20
#2014-06-16|1133.43
#2014-06-17|1132.74
#2014-06-18|1133.12
#2014-06-19|1148.13
#2014-06-20|1144.87
#2014-06-23|1149.50
#2014-06-24|1153.13
#2014-06-25|1141.52
#2014-06-26|1135.67
#2014-06-27|1135.21
#2014-06-30|1141.62
#2014-07-01|1143.76
#2014-07-02|1136.67
#2014-07-03|1131.69
#2014-07-04|1134.52
#2014-07-07|1132.38
#2014-07-08|1138.74
#2014-07-09|1144.24
#2014-07-10|1134.04
#2014-07-11|1139.77
#2014-07-14|1149.77
#2014-07-15|1148.72
#2014-07-16|1159.79
#2014-07-17|1159.02
#2014-07-18|1157.39
#2014-07-21|1152.55
#2014-07-22|1167.18
#2014-07-23|1174.64
#2014-07-24|1179.61
#2014-07-25|1176.73
#2014-07-28|1180.27
#2014-07-29|1182.04
#2014-07-30|1161.01
#2014-07-31|1158.07
#2014-08-01|1160.50
#2014-08-04|1171.26
#2014-08-05|1169.42
#2014-08-06|1154.80
#2014-08-07|1147.47
#2014-08-08|1147.65
#2014-08-11|1167.44
#2014-08-12|1172.82
#2014-08-13|1178.89
#2014-08-14|1184.01
#2014-08-15|1171.91
#2014-08-18|1164.51
#2014-08-19|1168.95
#2014-08-20|1152.67
#2014-08-21|1165.85
#2014-08-22|1160.71
#2014-08-25|1159.76
#2014-08-26|1166.60
#2014-08-27|1171.54
#2014-08-28|1171.77
#2014-08-29|1170.06
#2014-09-01|1168.97
#2014-09-02|1175.48
#2014-09-03|1186.89
#2014-09-04|1197.91
#2014-09-05|1193.97
#2014-09-08|1189.91
#2014-09-09|1164.30
#2014-09-10|1162.21
#2014-09-11|1155.38
#2014-09-12|1150.13
#2014-09-15|1144.03
#2014-09-16|1150.74
#2014-09-17|1159.65
#2014-09-18|1161.80
#2014-09-19|1158.52
#2014-09-22|1138.13
#2014-09-23|1132.68
#2014-09-24|1129.97
#2014-09-25|1114.08
#2014-09-26|1116.02
#2014-09-29|1112.23
#2014-09-30|1111.39
#2014-10-01|1110.66
#2014-10-02|1104.81
#2014-10-03|1097.87
#2014-10-06|1111.93
#2014-10-07|1108.98
#2014-10-08|1097.68
#2014-10-09|1109.84
#2014-10-10|1095.70
#2014-10-13|1098.89
#2014-10-14|1102.12
#2014-10-15|1085.31
#2014-10-16|1083.25
#2014-10-17|1092.37
#2014-10-20|1095.17
#2014-10-21|1115.49
#2014-10-22|1110.65
#2014-10-23|1113.25
#2014-10-24|1118.29
#2014-10-27|1122.31
#2014-10-28|1148.61
#2014-10-29|1164.91
#2014-10-30|1159.37
#2014-10-31|1163.32
#2014-11-03|1167.57
#2014-11-04|1169.22
#2014-11-05|1151.04
#2014-11-06|1148.23
#2014-11-07|1138.90
#2014-11-10|1150.20
#2014-11-11|1150.70
#2014-11-12|1161.85
#2014-11-13|1162.64
#2014-11-14|1165.26
#2014-11-17|1169.86
#2014-11-18|1178.60
#2014-11-19|1178.54
#2014-11-20|1178.34
#2014-11-21|1194.06
#2014-11-24|1185.28
#2014-11-25|1185.23
#2014-11-26|1187.57
#2014-11-27|1191.03
#2014-11-28|1190.84
#2014-12-01|1171.49
#2014-12-02|1160.07
#2014-12-03|1158.31
#2014-12-04|1161.76
#2014-12-05|1149.77
#2014-12-08|1140.18
#2014-12-09|1143.61
#2014-12-10|1129.65
#2014-12-11|1122.14
#2014-12-12|1110.20
#2014-12-15|1095.79
#2014-12-16|1089.64
#2014-12-17|1089.72
#2014-12-18|1134.05
#2014-12-19|1128.54
#2014-12-22|1130.92
#2014-12-23|1129.95
#2014-12-24|1121.46
#2014-12-25|1121.23
#2014-12-26|1126.84
#2014-12-29|1138.86
#2014-12-30|1140.49
#2014-12-31|1140.05
#2015-01-01|1140.05
#2015-01-02|1122.48
#2015-01-05|1098.59
#2015-01-06|1103.20
#2015-01-07|1104.20
#2015-01-08|1134.72
#2015-01-09|1138.11
#2015-01-12|1123.41
#2015-01-13|1142.84
#2015-01-14|1139.28
#2015-01-15|1135.82
#2015-01-16|1124.20
#2015-01-19|1124.42
#2015-01-20|1127.98
#2015-01-21|1137.42
#2015-01-22|1156.70
#2015-01-23|1162.09
#2015-01-26|1167.42
#2015-01-27|1175.05
#2015-01-28|1182.92
#2015-01-29|1180.42
#2015-01-30|1174.82
#2015-02-02|1174.85
#2015-02-03|1202.58
#2015-02-04|1196.41
#2015-02-05|1209.17
#2015-02-06|1191.63
#2015-02-09|1180.20
#2015-02-10|1177.91
#2015-02-11|1158.78
#2015-02-12|1175.93
#2015-02-13|1188.91
#2015-02-16|1191.26
#2015-02-17|1185.13
#2015-02-18|1185.13
#2015-02-19|1189.35
#2015-02-20|1187.29
#2015-02-23|1194.10
#2015-02-24|1204.88
#2015-02-25|1220.49
#2015-02-26|1213.31
#2015-02-27|1192.21
#2015-03-02|1187.04
#2015-03-03|1185.04
#2015-03-04|1175.30
#2015-03-05|1191.02
#2015-03-06|1172.65
#2015-03-09|1167.23
#2015-03-10|1135.70
#2015-03-11|1142.27
#2015-03-12|1153.41
#2015-03-13|1136.07
#2015-03-16|1146.58
#2015-03-17|1152.31
#2015-03-18|1159.35
#2015-03-19|1164.28
#2015-03-20|1178.16
#2015-03-23|1190.54
#2015-03-24|1213.74
#2015-03-25|1210.88
#2015-03-26|1194.05
#2015-03-27|1189.69
#2015-03-30|1196.88
#2015-03-31|1197.98
#2015-04-01|1210.51
#2015-04-02|1214.93
#2015-04-03|1231.01
#2015-04-06|1236.49
#2015-04-07|1239.34
#2015-04-08|1235.10
#2015-04-09|1232.63
#2015-04-10|1230.33
#2015-04-13|1217.41
#2015-04-14|1226.12
#2015-04-15|1206.04
#2015-04-16|1227.02
#2015-04-17|1222.77
#2015-04-20|1216.19
#2015-04-21|1221.66
#2015-04-22|1216.01
#2015-04-23|1221.57
#2015-04-24|1223.60
#2015-04-27|1233.75
#2015-04-28|1246.66
#2015-04-29|1253.05
#2015-04-30|1233.87
#2015-05-01|1227.34
#2015-05-04|1216.19
#2015-05-05|1224.09
#2015-05-06|1206.26
#2015-05-07|1190.14
#2015-05-08|1205.22
#2015-05-11|1197.92
#2015-05-12|1189.68
#2015-05-13|1204.97
#2015-05-14|1201.48
#2015-05-15|1215.56
#2015-05-18|1220.37
#2015-05-19|1224.73
#2015-05-20|1232.69
#2015-05-21|1233.26
#2015-05-22|1228.39
#2015-05-25|1218.53
#2015-05-26|1195.36
#2015-05-27|1182.16
#2015-05-28|1171.77
#2015-05-29|1160.37
#2015-06-01|1151.62
#2015-06-02|1151.70
#2015-06-03|1140.33
#2015-06-04|1132.83
#2015-06-05|1118.02
#2015-06-08|1123.60
#2015-06-09|1127.47
#2015-06-10|1143.76
#2015-06-11|1146.42
#2015-06-12|1138.11
#2015-06-15|1126.24
#2015-06-16|1129.49
#2015-06-17|1127.42
#2015-06-18|1142.79
#2015-06-19|1142.20
#2015-06-22|1164.62
#2015-06-23|1164.20
#2015-06-24|1170.92
#2015-06-25|1183.33
#2015-06-26|1163.67
#2015-06-29|1142.36
#2015-06-30|1166.63
#2015-07-01|1157.10
#2015-07-02|1159.77
#2015-07-03|1157.87
#2015-07-06|1135.83
#2015-07-07|1105.63
#2015-07-08|1110.13
#2015-07-09|1139.87
#2015-07-10|1153.98
#2015-07-13|1166.43
#2015-07-14|1165.22
#2015-07-15|1164.61
#2015-07-16|1175.83
#2015-07-17|1181.49
#2015-07-20|1181.84
#2015-07-21|1188.36
#2015-07-22|1166.72
#2015-07-23|1170.75
#2015-07-24|1146.69
#2015-07-27|1144.70
#2015-07-28|1142.74
#2015-07-29|1164.22
#2015-07-30|1140.38
#2015-07-31|1154.57
#2015-08-03|1154.48
#2015-08-04|1172.39
#2015-08-05|1159.69
#2015-08-06|1162.81
#2015-08-07|1166.43
#2015-08-10|1163.81
#2015-08-11|1158.03
#2015-08-12|1131.80
#2015-08-13|1135.20
#2015-08-14|1127.11
#2015-08-17|1113.35
#2015-08-18|1109.05
#2015-08-19|1092.94
#2015-08-20|1080.63
#2015-08-21|1071.19
#2015-08-24|1022.48
#2015-08-25|1070.58
#2015-08-26|1043.67
#2015-08-27|1056.02
#2015-08-28|1056.36
#2015-08-31|1056.33
#2015-09-01|1024.08
#2015-09-02|1030.55
#2015-09-03|1036.17
#2015-09-04|1007.59
#2015-09-07| 983.98
#2015-09-08|1004.25
#2015-09-09|1013.65
#2015-09-10|1010.30
#2015-09-11|1011.00
#2015-09-14|1030.85
#2015-09-15|1030.28
#2015-09-16|1050.10
#2015-09-17|1050.46
#2015-09-18|1051.85
#2015-09-21|1028.62
#2015-09-22|1011.00
#2015-09-23|1009.99
#2015-09-24| 995.95
#2015-09-25| 998.98
#2015-09-28| 976.49
#2015-09-29| 981.87
#2015-09-30| 994.76
#2015-10-01|1005.84
#2015-10-02|1011.31
#2015-10-05|1037.22
#2015-10-06|1039.42
#2015-10-07|1063.29
#2015-10-08|1051.27
#2015-10-09|1065.24
#2015-10-12|1062.02
#2015-10-13|1044.02
#2015-10-14|1050.03
#2015-10-15|1068.16
#2015-10-16|1062.27
#2015-10-19|1069.23
#2015-10-20|1063.72
#2015-10-21|1051.31
#2015-10-22|1054.61
#2015-10-23|1055.65
#2015-10-26|1059.97
#2015-10-27|1051.93
#2015-10-28|1062.99
#2015-10-29|1032.91
#2015-10-30|1036.46
#2015-11-02|1044.57
#2015-11-03|1036.88
#2015-11-04|1036.07
#2015-11-05|1033.96
#2015-11-06|1004.31
#2015-11-09| 989.10
#2015-11-10| 980.54
#2015-11-11| 983.66
#2015-11-12| 967.19
#2015-11-13| 950.85
#2015-11-16| 949.87
#2015-11-17| 965.32
#2015-11-18| 968.27
#2015-11-19| 998.30
#2015-11-20|1006.08
#2015-11-23| 993.46
#2015-11-24| 994.15
#2015-11-25| 981.68
#2015-11-26| 973.90
#2015-11-27| 963.93
#2015-11-30| 951.47
#2015-12-01| 947.64
#2015-12-02| 948.46
#2015-12-03| 936.93
#2015-12-04| 926.64
#2015-12-07| 916.38
#2015-12-08| 906.06
#2015-12-09| 916.48
#2015-12-10| 825.47
#2015-12-11| 765.57
#2015-12-14| 819.53
#2015-12-15| 843.68
#2015-12-16| 840.51
#2015-12-17| 858.03
#2015-12-18| 852.60
#2015-12-21| 857.22
#2015-12-22| 860.74
#2015-12-23| 874.49
#2015-12-24| 873.49
#2015-12-25| 873.49
#2015-12-28| 873.71
#2015-12-29| 871.74
#2015-12-30| 853.84
#2015-12-31| 857.93
#2016-01-01| 857.93
#2016-01-04| 830.13
#2016-01-05| 840.08
#2016-01-06| 821.57
#2016-01-07| 798.66
#2016-01-08| 789.11
#2016-01-11| 759.83
#2016-01-12| 769.99
#2016-01-13| 778.88
#2016-01-14| 763.99
#2016-01-15| 740.82
#2016-01-18| 739.34
#2016-01-19| 749.21
#2016-01-20| 728.06
#2016-01-21| 732.77
#2016-01-22| 747.22
#2016-01-25| 747.10
#2016-01-26| 753.57
#2016-01-27| 756.63
#2016-01-28| 780.02
#2016-01-29| 808.61
#2016-02-01| 805.87
#2016-02-02| 776.02
#2016-02-03| 776.87
#2016-02-04| 814.83
#2016-02-05| 812.65
#2016-02-08| 795.53
#2016-02-09| 790.63
#2016-02-10| 803.46
#2016-02-11| 795.68
#2016-02-12| 799.70
#2016-02-15| 827.45
#2016-02-16| 820.09
#2016-02-17| 837.78
#2016-02-18| 855.35
#2016-02-19| 834.89
#2016-02-22| 851.66
#2016-02-23| 837.76
#2016-02-24| 809.84
#2016-02-25| 821.20
#2016-02-26| 805.20
#2016-02-29| 812.04
#2016-03-01| 832.19
#2016-03-02| 841.68
#2016-03-03| 855.56
#2016-03-04| 859.29
#2016-03-07| 879.24
#2016-03-08| 865.30
#2016-03-09| 866.59
#2016-03-10| 862.13
#2016-03-11| 869.68
#2016-03-14| 855.15
#2016-03-15| 837.94
#2016-03-16| 834.77
#2016-03-17| 896.23
#2016-03-18| 913.00
#2016-03-21| 920.43
#2016-03-22| 921.06
#2016-03-23| 904.55
#2016-03-24| 885.63
#2016-03-25| 885.58
#2016-03-28| 883.31
#2016-03-29| 889.64
#2016-03-30| 933.19
#2016-03-31| 944.78
#2016-04-01| 928.48
#2016-04-04| 935.78
#2016-04-05| 907.02
#2016-04-06| 889.19
#2016-04-07| 882.58
#2016-04-08| 906.30
#2016-04-11| 919.08
#2016-04-12| 932.01
#2016-04-13| 946.91
#2016-04-14| 947.43
#2016-04-15| 944.55
#2016-04-18| 960.00
#2016-04-19| 975.59
#2016-04-20| 983.92
#2016-04-21| 981.98
#2016-04-22| 967.12
#2016-04-25| 963.00
#2016-04-26| 974.40
#2016-04-27| 963.38
#2016-04-28| 978.94
#2016-04-29| 975.55
#2016-05-02| 970.52
#2016-05-03| 929.20
#2016-05-04| 908.57
#2016-05-05| 898.36
#2016-05-06| 893.09
#2016-05-09| 891.16
#2016-05-10| 892.38
#2016-05-11| 899.18
#2016-05-12| 894.08
#2016-05-13| 877.34
#2016-05-16| 855.57
#2016-05-17| 860.60
#2016-05-18| 859.99
#2016-05-19| 846.28
#2016-05-20| 859.78
#2016-05-23| 859.09
#2016-05-24| 869.43
#2016-05-25| 879.41
#2016-05-26| 888.04
#2016-05-27| 886.33
#2016-05-30| 877.71
#2016-05-31| 872.91
#2016-06-01| 886.46
#2016-06-02| 890.41
#2016-06-03| 910.98
#2016-06-06| 933.14
#2016-06-07| 937.92
#2016-06-08| 931.27
#2016-06-09| 918.97
#2016-06-10| 902.24
#2016-06-13| 894.38
#2016-06-14| 867.85
#2016-06-15| 875.72
#2016-06-16| 868.51
#2016-06-17| 885.96
#2016-06-20| 912.61
#2016-06-21| 917.99
#2016-06-22| 932.87
#2016-06-23| 943.96
#2016-06-24| 901.36
#2016-06-27| 840.46
#2016-06-28| 870.66
#2016-06-29| 898.48
#2016-06-30| 912.87
#2016-07-01| 914.85
#2016-07-04| 915.84
#2016-07-05| 891.71
#2016-07-06| 870.48
#2016-07-07| 883.40
#2016-07-08| 896.59
#2016-07-11| 925.69
#2016-07-12| 939.80
#2016-07-13| 933.58
#2016-07-14| 949.42
#2016-07-15| 947.31
#2016-07-18| 953.84
#2016-07-19| 951.95
#2016-07-20| 964.27
#2016-07-21| 971.32
#2016-07-22| 968.01
#2016-07-25| 972.57
#2016-07-26| 973.47
#2016-07-27| 987.89
#2016-07-28| 981.82
#2016-07-29| 998.64
#2016-08-01|1014.74
#2016-08-02| 994.66
#2016-08-03| 992.83
#2016-08-04|1011.43
#2016-08-05|1009.56
#2016-08-08|1030.92
#2016-08-09|1041.90
#2016-08-10|1052.48
#2016-08-11|1060.03
#2016-08-12|1058.22
#2016-08-15|1064.34
#2016-08-16|1054.63
#2016-08-17|1035.24
#2016-08-18|1060.70
#2016-08-19|1046.91
#2016-08-22|1038.46
#2016-08-23|1042.76
#2016-08-24| 985.41
#2016-08-25| 979.77
#2016-08-26| 989.80
#2016-08-29| 962.52
#2016-08-30| 952.86
#2016-08-31| 933.11
#2016-09-01| 927.08
#2016-09-02| 949.99
#2016-09-05| 963.71
#2016-09-06| 993.39
#2016-09-07| 994.06
#2016-09-08| 995.70
#2016-09-09| 971.90
#2016-09-12| 955.40
#2016-09-13| 958.47
#2016-09-14| 958.29
#2016-09-15| 964.26
#2016-09-16| 955.21
#2016-09-19| 982.00
#2016-09-20| 987.43
#2016-09-21| 987.06
#2016-09-22|1014.08
#2016-09-23|1010.16
#2016-09-26|1005.23
#2016-09-27|1003.90
#2016-09-28|1002.97
#2016-09-29|1001.03
#2016-09-30| 995.67
#2016-10-03|1000.76
#2016-10-04|1010.50
#2016-10-05|1006.94
#2016-10-06| 998.16
#2016-10-07|1004.88
#2016-10-10|1010.29
#2016-10-11| 965.69
#2016-10-12| 966.75
#2016-10-13| 950.56
#2016-10-14| 959.79
#2016-10-17| 959.73
#2016-10-18| 982.23
#2016-10-19| 988.40
#2016-10-20| 985.22
#2016-10-21| 985.18
#2016-10-24| 996.52
#2016-10-25| 996.43
#2016-10-26| 995.08
#2016-10-27| 990.90
#2016-10-28| 988.68
#2016-10-31|1020.01
#2016-11-01|1017.44
#2016-11-02|1021.23
#2016-11-03| 995.57
#2016-11-04| 969.56
#2016-11-07| 999.81
#2016-11-08|1020.00
#2016-11-09| 998.83
#2016-11-10| 964.60
#2016-11-11| 938.32
#2016-11-14| 929.52
#2016-11-15| 952.65
#2016-11-16| 956.57
#2016-11-17| 961.67
#2016-11-18| 953.21
#2016-11-21| 962.56
#2016-11-22| 983.10
#2016-11-23| 968.77
#2016-11-24| 962.38
#2016-11-25| 964.45
#2016-11-28| 997.49
#2016-11-29| 982.34
#2016-11-30| 975.73
#2016-12-01| 971.24
#2016-12-02| 968.13
#2016-12-05| 985.73
#2016-12-06| 992.36
#2016-12-07|1002.88
#2016-12-08|1006.67
#2016-12-09|1010.72
#2016-12-12|1009.59
#2016-12-13|1021.37
#2016-12-14|1011.09
#2016-12-15| 976.09
#2016-12-16| 970.67
#2016-12-19| 978.68
#2016-12-20| 991.12
#2016-12-21| 994.20
#2016-12-22| 983.57
#2016-12-23| 985.73
#2016-12-26| 983.26
#2016-12-27| 986.75
#2016-12-28|1006.77
#2016-12-29|1027.90
#2016-12-30|1025.95
#2017-01-02|1026.20
#2017-01-03|1023.64
#2017-01-04|1038.92
#2017-01-05|1032.58
#2017-01-06|1035.78
#2017-01-09|1035.03
#2017-01-10|1039.46
#2017-01-11|1024.06
#2017-01-12|1055.54
#2017-01-13|1057.08
#2017-01-16|1044.81
#2017-01-17|1049.64
#2017-01-18|1054.83
#2017-01-19|1034.67
#2017-01-20|1033.72
#2017-01-23|1044.90
#2017-01-24|1056.85
#2017-01-25|1066.30
#2017-01-26|1062.61
#2017-01-27|1040.02
#2017-01-30|1026.34
#2017-01-31|1030.69
#2017-02-01|1029.63
#2017-02-02|1032.56
#2017-02-03|1041.33
#2017-02-06|1026.18
#2017-02-07|1028.62
#2017-02-08|1028.94
#2017-02-09|1035.56
#2017-02-10|1049.74
#2017-02-13|1066.16
#2017-02-14|1075.49
#2017-02-15|1089.50
#2017-02-16|1105.02
#2017-02-17|1091.22
#2017-02-20|1086.90
#2017-02-21|1079.67
#2017-02-22|1074.54
#2017-02-23|1096.40
#2017-02-24|1088.87
#2017-02-27|1086.86
#2017-02-28|1075.14
#2017-03-01|1084.34
#2017-03-02|1095.72
#2017-03-03|1099.90
#2017-03-06|1107.96
#2017-03-07|1105.77
#2017-03-08|1097.35
#2017-03-09|1083.76
#2017-03-10|1095.94
#2017-03-13|1110.69
#2017-03-14|1106.72
#2017-03-15|1115.51
#2017-03-16|1153.10
#2017-03-17|1147.49
#2017-03-20|1156.01
#2017-03-21|1156.12
#2017-03-22|1152.44
#2017-03-23|1155.45
#2017-03-24|1159.93
#2017-03-27|1119.13
#2017-03-28|1109.72
#2017-03-29|1094.73
#2017-03-30|1105.50
#2017-03-31|1041.60
#2017-04-03|1036.62
#2017-04-04|1034.72
#2017-04-05|1007.38
#2017-04-06| 995.03
#2017-04-07| 997.15
#2017-04-10| 988.52
#2017-04-11|1002.70
#2017-04-12|1026.40
#2017-04-13|1042.96
#2017-04-14|1042.93
#2017-04-17|1049.59
#2017-04-18|1045.47
#2017-04-19|1048.05
#2017-04-20|1058.10
#2017-04-21|1053.93
#2017-04-24|1081.33
#2017-04-25|1080.82
#2017-04-26|1070.41
#2017-04-27|1065.07
#2017-04-28|1066.40
#2017-05-01|1067.90
#2017-05-02|1078.88
#2017-05-03|1071.92
#2017-05-04|1054.48
#2017-05-05|1056.81
#2017-05-08|1061.56
#2017-05-09|1061.50
#2017-05-10|1072.47
#2017-05-11|1070.24
#2017-05-12|1075.13
#2017-05-15|1086.91
#2017-05-16|1096.21
#2017-05-17|1074.95
#2017-05-18|1063.43
#2017-05-19|1073.11
#2017-05-22|1076.29
#2017-05-23|1098.16
#2017-05-24|1111.04
#2017-05-25|1119.95
#2017-05-26|1116.77
#2017-05-29|1105.79
#2017-05-30|1100.96
#2017-05-31|1083.10
#2017-06-01|1085.43
#2017-06-02|1104.75
#2017-06-05|1119.40
#2017-06-06|1092.91
#2017-06-07|1088.70
#2017-06-08|1077.23
#2017-06-09|1082.08
#2017-06-12|1087.34
#2017-06-13|1089.04
#2017-06-14|1104.55
#2017-06-15|1074.22
#2017-06-16|1076.35
#2017-06-19|1078.16
#2017-06-20|1060.55
#2017-06-21|1063.90
#2017-06-22|1060.56
#2017-06-23|1072.33
#2017-06-26|1081.93
#2017-06-27|1071.91
#2017-06-28|1074.49
#2017-06-29|1073.66
#2017-06-30|1066.76
#2017-07-03|1065.14
#2017-07-04|1067.44
#2017-07-05|1056.43
#2017-07-06|1059.65
#2017-07-07|1051.21
#2017-07-10|1056.92
#2017-07-11|1045.82
#2017-07-12|1080.79
#2017-07-13|1090.63
#2017-07-14|1107.88
#2017-07-17|1117.90
#2017-07-18|1110.13
#2017-07-19|1120.38
#2017-07-20|1121.01
#2017-07-21|1124.61
#2017-07-24|1122.11
#2017-07-25|1113.44
#2017-07-26|1116.12
#2017-07-27|1122.00
#2017-07-28|1123.49
#2017-07-31|1106.13
#2017-08-01|1100.75
#2017-08-02|1104.04
#2017-08-03|1108.93
#2017-08-04|1104.09
#2017-08-07|1124.84
#2017-08-08|1126.13
#2017-08-09|1107.58
#2017-08-10|1105.48
#2017-08-11|1093.39
#2017-08-14|1113.32
#2017-08-15|1110.07
#2017-08-16|1121.65
#2017-08-17|1119.63
#2017-08-18|1115.31
#2017-08-21|1121.05
#2017-08-22|1128.02
#2017-08-23|1121.02
#2017-08-24|1134.68
#2017-08-25|1143.65
#2017-08-28|1145.18
#2017-08-29|1147.16
#2017-08-30|1138.18
#2017-08-31|1140.68
#2017-09-01|1148.78
#2017-09-04|1134.79
#2017-09-05|1141.88
#2017-09-06|1129.62
#2017-09-07|1136.58
#2017-09-08|1129.94
#2017-09-11|1127.73
#2017-09-12|1121.78
#2017-09-13|1107.13
#2017-09-14|1105.61
#2017-09-15|1099.40
#2017-09-18|1108.43
#2017-09-19|1105.60
#2017-09-20|1114.39
#2017-09-21|1106.67
#2017-09-22|1115.05
#2017-09-25|1107.10
#2017-09-26|1088.46
#2017-09-27|1071.99
#2017-09-28|1074.22
#2017-09-29|1079.33
#2017-10-02|1070.39
#2017-10-03|1071.53
#2017-10-04|1083.30
#2017-10-05|1082.57
#2017-10-06|1077.78
#2017-10-09|1074.94
#2017-10-10|1097.16
#2017-10-11|1106.94
#2017-10-12|1120.63
#2017-10-13|1133.41
#2017-10-16|1136.06
#2017-10-17|1117.24
#2017-10-18|1118.51
#2017-10-19|1121.66
#2017-10-20|1101.52
#2017-10-23|1099.28
#2017-10-24|1095.41
#2017-10-25|1076.33
#2017-10-26|1051.84
#2017-10-27|1056.78
#2017-10-30|1072.27
#2017-10-31|1068.64
#2017-11-01|1075.20
#2017-11-02|1084.40
#2017-11-03|1070.59
#2017-11-06|1067.27
#2017-11-07|1064.13
#2017-11-08|1073.96
#2017-11-09|1064.64
#2017-11-10|1058.23
#2017-11-13|1047.81
#2017-11-14|1053.81
#2017-11-15|1047.95
#2017-11-16|1062.81
#2017-11-17|1082.40
#2017-11-20|1080.35
#2017-11-21|1090.46
#2017-11-22|1097.52
#2017-11-23|1102.51
#2017-11-24|1099.70
#2017-11-27|1109.72
#2017-11-28|1132.52
#2017-11-29|1133.40
#2017-11-30|1134.20
#2017-12-01|1130.45
#2017-12-04|1146.76
#2017-12-05|1164.48
#2017-12-06|1147.37
#2017-12-07|1132.63
#2017-12-08|1117.10
#2017-12-11|1107.31
#2017-12-12|1093.23
#2017-12-13|1109.12
#2017-12-14|1138.09
#2017-12-15|1151.35
#2017-12-18|1231.53
#2017-12-19|1274.65
#2017-12-20|1267.09
#2017-12-21|1257.62
#2017-12-22|1259.87
#2017-12-25|1263.05
#2017-12-26|1267.45
#2017-12-27|1303.74
#2017-12-28|1303.93
#2017-12-29|1316.68
#2018-01-01|1319.45
#2018-01-02|1306.48
#2018-01-03|1287.88
#2018-01-04|1294.02
#2018-01-05|1297.17
#2018-01-08|1292.74
#2018-01-09|1296.55
#2018-01-10|1283.60
#2018-01-11|1268.52
#2018-01-12|1275.37
#2018-01-15|1290.07
#2018-01-16|1310.18
#2018-01-17|1320.04
#2018-01-18|1344.68
#2018-01-19|1319.67
#2018-01-22|1340.94
#2018-01-23|1363.56
#2018-01-24|1385.48
#2018-01-25|1412.78
#2018-01-26|1401.53
#2018-01-29|1349.58
#2018-01-30|1330.24
#2018-01-31|1345.94
#2018-02-01|1352.80
#2018-02-02|1330.68
#2018-02-05|1299.52
#2018-02-06|1278.39
#2018-02-07|1325.36
#2018-02-08|1308.91
#2018-02-09|1301.75
#2018-02-12|1322.04
#2018-02-13|1329.45
#2018-02-14|1350.65
#2018-02-15|1406.50
#2018-02-16|1399.02
#2018-02-19|1397.31
#2018-02-20|1379.97
#2018-02-21|1403.42
#2018-02-22|1393.74
#2018-02-23|1415.58
#2018-02-26|1410.40
#2018-02-27|1406.19
#2018-02-28|1382.92
#2018-03-01|1376.47
#2018-03-02|1373.54
#2018-03-05|1384.35
#2018-03-06|1416.22
#2018-03-07|1401.19
#2018-03-08|1387.35
#2018-03-09|1394.02
#2018-03-12|1401.91
#2018-03-13|1414.65
#2018-03-14|1400.95
#2018-03-15|1395.02
#2018-03-16|1381.95
#2018-03-19|1373.64
#2018-03-20|1381.44
#2018-03-21|1379.13
#2018-03-22|1362.05
#2018-03-23|1365.73
#2018-03-26|1374.15
#2018-03-27|1371.38
#2018-03-28|1328.74
#2018-03-29|1339.80
#2018-03-30|1339.82
#2018-04-02|1337.78
#2018-04-03|1325.53
#2018-04-04|1294.25
#2018-04-05|1308.58
#2018-04-06|1299.94
#2018-04-09|1304.93
#2018-04-10|1320.12
#2018-04-11|1305.70
#2018-04-12|1320.41
#2018-04-13|1310.25
#2018-04-16|1318.85
#2018-04-17|1330.49
#2018-04-18|1353.10
#2018-04-19|1354.44
#2018-04-20|1339.82
#2018-04-23|1314.05
#2018-04-24|1290.43
#2018-04-25|1264.25
#2018-04-26|1282.60
#2018-04-27|1288.81
#2018-04-30|1289.01
#2018-05-01|1276.53
#2018-05-02|1275.60
#2018-05-03|1249.65
#2018-05-04|1261.39
#2018-05-07|1267.07
#2018-05-08|1254.58
#2018-05-09|1261.70
#2018-05-10|1280.01
#2018-05-11|1298.62
#2018-05-14|1296.71
#2018-05-15|1244.95
#2018-05-16|1262.37
#2018-05-17|1237.00
#2018-05-18|1213.27
#2018-05-21|1213.77
#2018-05-22|1240.56
#2018-05-23|1227.79
#2018-05-24|1227.59
#2018-05-25|1240.12
#2018-05-28|1241.80
#2018-05-29|1212.88
#2018-05-30|1210.89
#2018-05-31|1213.74
#2018-06-01|1231.13
#2018-06-04|1257.73
#2018-06-05|1221.66
#2018-06-06|1219.48
#2018-06-07|1201.03
#2018-06-08|1183.95
#2018-06-11|1178.72
#2018-06-12|1170.23
#2018-06-13|1175.02
#2018-06-14|1177.63
#2018-06-15|1142.87
#2018-06-18|1112.04
#2018-06-19|1091.38
#2018-06-20|1109.79
#2018-06-21|1113.13
#2018-06-22|1132.95
#2018-06-25|1120.60
#2018-06-26|1114.22
#2018-06-27|1086.18
#2018-06-28|1081.43
#2018-06-29|1115.37
#2018-07-02|1108.16
#2018-07-03|1126.39
#2018-07-04|1134.18
#2018-07-05|1138.17
#2018-07-06|1135.58
#2018-07-09|1163.59
#2018-07-10|1158.43
#2018-07-11|1140.64
#2018-07-12|1143.75
#2018-07-13|1145.26
#2018-07-16|1134.96
#2018-07-17|1146.37
#2018-07-18|1144.38
#2018-07-19|1127.45
#2018-07-20|1147.36
#2018-07-23|1138.15
#2018-07-24|1160.42
#2018-07-25|1164.11
#2018-07-26|1171.87
#2018-07-27|1180.85
#2018-07-30|1191.15
#2018-07-31|1202.24
#2018-08-01|1189.90
#2018-08-02|1161.70
#2018-08-03|1174.85
#2018-08-06|1160.27
#2018-08-07|1172.89
#2018-08-08|1171.28
#2018-08-09|1160.21
#2018-08-10|1111.56
#2018-08-13|1085.87
#2018-08-14|1103.26
#2018-08-15|1062.81
#2018-08-16|1080.67
#2018-08-17|1066.20
#2018-08-20|1079.94
#2018-08-21|1101.55
#2018-08-22|1113.26
#2018-08-23|1120.37
#2018-08-24|1124.58
#2018-08-27|1151.46
#2018-08-28|1158.12
#2018-08-29|1135.81
#2018-08-30|1113.64
#2018-08-31|1122.55
#2018-09-03|1112.19
#2018-09-04|1070.21
#2018-09-05|1041.87
#2018-09-06|1060.70
#2018-09-07|1075.85
#2018-09-10|1065.56
#2018-09-11|1066.17
#2018-09-12|1062.28
#2018-09-13|1081.86
#2018-09-14|1078.62
#2018-09-17|1063.16
#2018-09-18|1072.29
#2018-09-19|1089.90
#2018-09-20|1104.06
#2018-09-21|1124.71
#2018-09-24|1128.34
#2018-09-25|1109.12
#2018-09-26|1117.82
#2018-09-27|1127.33
#2018-09-28|1110.83
#2018-10-01|1104.73
#2018-10-02|1085.91
#2018-10-03|1073.37
#2018-10-04|1047.81
#2018-10-05|1040.96
#2018-10-08|1028.49
#2018-10-09|1039.76
#2018-10-10|1038.13
#2018-10-11|1020.00
#2018-10-12|1045.76
#2018-10-15|1033.49
#2018-10-16|1061.97
#2018-10-17|1053.41
#2018-10-18|1045.16
#2018-10-19|1041.23
#2018-10-22|1049.42
#2018-10-23|1022.06
#2018-10-24|1021.50
#2018-10-25|1024.33
#2018-10-26|1009.57
#2018-10-29|1032.71
#2018-10-30|1027.09
#2018-10-31|1024.87
#2018-11-01|1051.85
#2018-11-02|1078.31
#2018-11-05|1100.40
#2018-11-06|1102.38
#2018-11-07|1137.94
#2018-11-08|1124.00
#2018-11-09|1108.61
#2018-11-12|1079.39
#2018-11-13|1085.00
#2018-11-14|1084.94
#2018-11-15|1090.74
#2018-11-16|1100.43
#2018-11-19|1113.82
#2018-11-20|1085.80
#2018-11-21|1091.09
#2018-11-22|1098.51
#2018-11-23|1086.62
#2018-11-26|1106.83
#2018-11-27|1104.42
#2018-11-28|1108.96
#2018-11-29|1130.57
#2018-11-30|1098.76
#2018-12-03|1124.38
#2018-12-04|1124.41
#2018-12-05|1105.41
#2018-12-06|1063.10
#2018-12-07|1067.06
#2018-12-10|1036.33
#2018-12-11|1041.64
#2018-12-12|1065.71
#2018-12-13|1064.91
#2018-12-14|1048.58
#2018-12-17|1049.14
#2018-12-18|1045.22
#2018-12-19|1069.41
#2018-12-20|1058.54
#2018-12-21|1044.37
#2018-12-24|1020.10
#2018-12-25|1026.64
#2018-12-26|1026.81
#2018-12-27|1028.70
#2018-12-28|1047.14
#2018-12-31|1054.83
#2019-01-01|1059.64
#2019-01-02|1039.39
#2019-01-03|1049.54
#2019-01-04|1076.34
#2019-01-07|1086.92
#2019-01-08|1081.01
#2019-01-09|1095.52
#2019-01-10|1108.36
#2019-01-11|1111.68
#2019-01-14|1112.15
#2019-01-15|1120.65
#2019-01-16|1131.88
#2019-01-17|1121.13
#2019-01-18|1122.94
#2019-01-21|1117.06
#2019-01-22|1118.99
#2019-01-23|1127.68
#2019-01-24|1143.13
#2019-01-25|1162.16
#2019-01-28|1148.57
#2019-01-29|1166.31
#2019-01-30|1165.15
#2019-01-31|1195.37
#2019-02-01|1188.64
#2019-02-04|1169.87
#2019-02-05|1177.82
#2019-02-06|1172.64
#2019-02-07|1149.62
#2019-02-08|1144.21
#2019-02-11|1132.23
#2019-02-12|1142.45
#2019-02-13|1135.54
#2019-02-14|1105.95
#2019-02-15|1111.18
#2019-02-18|1125.01
#2019-02-19|1116.84
#2019-02-20|1132.06
#2019-02-21|1137.78
#2019-02-22|1143.46
#2019-02-25|1154.82
#2019-02-26|1154.30
#2019-02-27|1141.86
#2019-02-28|1134.62
#2019-03-01|1122.96
#2019-03-04|1112.56
#2019-03-05|1114.19
#2019-03-06|1112.53
#2019-03-07|1087.48
#2019-03-08|1093.61
#2019-03-11|1090.92
#2019-03-12|1098.66
#2019-03-13|1091.17
#2019-03-14|1082.59
#2019-03-15|1098.81
#2019-03-18|1102.88
#2019-03-19|1091.87
#2019-03-20|1086.77
#2019-03-21|1094.26
#2019-03-22|1073.23
#2019-03-25|1066.29
#2019-03-26|1065.02
#2019-03-27|1056.19
#2019-03-28|1053.46
#2019-03-29|1074.71
#2019-04-01|1113.74
#2019-04-02|1108.28
#2019-04-03|1127.35
#2019-04-04|1128.31
#2019-04-05|1132.74
#2019-04-08|1129.33
#2019-04-09|1134.13
#2019-04-10|1155.28
#2019-04-11|1148.23
#2019-04-12|1150.25
#2019-04-15|1154.94
#2019-04-16|1159.41
#2019-04-17|1164.92
#2019-04-18|1162.26
#2019-04-19|1162.38
#2019-04-22|1155.96
#2019-04-23|1141.52
#2019-04-24|1128.84
#2019-04-25|1126.68
#2019-04-26|1138.24
#2019-04-29|1138.53
#2019-04-30|1140.61
#2019-05-01|1143.61
#2019-05-02|1141.86
#2019-05-03|1159.05
#2019-05-06|1143.96
#2019-05-07|1142.18
#2019-05-08|1148.54
#2019-05-09|1124.27
#2019-05-10|1156.03
#2019-05-13|1137.68
#2019-05-14|1147.75
#2019-05-15|1140.85
#2019-05-16|1147.71
#2019-05-17|1122.95
#2019-05-20|1124.54
#2019-05-21|1112.94
#2019-05-22|1116.61
#2019-05-23|1091.59
#2019-05-24|1096.16
#2019-05-27|1102.40
#2019-05-28|1073.06
#2019-05-29|1082.72
#2019-05-30|1102.89
#2019-05-31|1111.95
#2019-06-03|1124.18
#2019-06-04|1094.23
#2019-06-05|1088.98
#2019-06-06|1080.67
#2019-06-07|1095.67
#2019-06-10|1119.56
#2019-06-11|1126.25
#2019-06-12|1114.63
#2019-06-13|1106.33
#2019-06-14|1109.15
#2019-06-17|1107.25
#2019-06-18|1135.83
#2019-06-19|1145.91
#2019-06-20|1167.34
#2019-06-21|1163.47
#2019-06-24|1151.91
#2019-06-25|1150.14
#2019-06-26|1157.12
#2019-06-27|1162.18
#2019-06-28|1161.58
#2019-07-01|1162.93
#2019-07-02|1155.00
#2019-07-03|1152.39
#2019-07-04|1154.67
#2019-07-05|1142.99
#2019-07-08|1147.27
#2019-07-09|1139.00
#2019-07-10|1153.65
#2019-07-11|1154.75
#2019-07-12|1151.65
#2019-07-15|1156.16
#2019-07-16|1164.69
#2019-07-17|1148.64
#2019-07-18|1156.20
#2019-07-19|1158.46
#2019-07-22|1156.97
#2019-07-23|1161.72
#2019-07-24|1156.01
#2019-07-25|1138.43
#2019-07-26|1116.93
#2019-07-29|1128.15
#2019-07-30|1119.12
#2019-07-31|1113.75
#2019-08-01|1096.69
#2019-08-02|1080.39
#2019-08-05|1055.93
#2019-08-06|1060.73
#2019-08-07|1049.73
#2019-08-08|1050.91
#2019-08-09|1043.47
#2019-08-12|1028.68
#2019-08-13|1037.39
#2019-08-14|1006.55
#2019-08-15|1019.99
#2019-08-16|1020.41
#2019-08-19|1020.24
#2019-08-20|1022.54
#2019-08-21|1039.31
#2019-08-22|1033.63
#2019-08-23|1036.23
#2019-08-26|1024.76
#2019-08-27|1014.43
#2019-08-28|1015.25
#2019-08-29|1018.90
#2019-08-30|1041.73
#2019-09-02|1033.51
#2019-09-03|1037.11
#2019-09-04|1055.89
#2019-09-05|1072.02
#2019-09-06|1083.47
#2019-09-09|1083.10
#2019-09-10|1081.21
#2019-09-11|1083.13
#2019-09-12|1105.66
#2019-09-13|1121.59
#2019-09-16|1133.64
#2019-09-17|1106.53
#2019-09-18|1118.96
#2019-09-19|1117.42
#2019-09-20|1092.49
#2019-09-23|1083.97
#2019-09-24|1081.00
#2019-09-25|1068.01
#2019-09-26|1085.78
#2019-09-27|1078.66
#2019-09-30|1068.00
#2019-10-01|1060.91
#2019-10-02|1057.04
#2019-10-03|1058.58
#2019-10-04|1074.45
#2019-10-07|1071.81
#2019-10-08|1061.42
#2019-10-09|1061.06
#2019-10-10|1078.58
#2019-10-11|1104.80
#2019-10-14|1102.43
#2019-10-15|1104.87
#2019-10-16|1107.03
#2019-10-17|1114.91
#2019-10-18|1108.42
#2019-10-21|1115.22
#2019-10-22|1132.31
#2019-10-23|1123.50
#2019-10-24|1119.68
#2019-10-25|1119.04
#2019-10-28|1132.05
#2019-10-29|1130.99
#2019-10-30|1097.01
#2019-10-31|1094.42
#2019-11-01|1094.87
#2019-11-04|1121.74
#2019-11-05|1135.47
#2019-11-06|1135.56
#2019-11-07|1137.12
#2019-11-08|1132.82
#2019-11-11|1120.86
#2019-11-12|1119.83
#2019-11-13|1113.64
#2019-11-14|1122.00
#2019-11-15|1130.58
#2019-11-18|1124.67
#2019-11-19|1133.95
#2019-11-20|1138.19
#2019-11-21|1125.07
#2019-11-22|1122.32
#2019-11-25|1105.73
#2019-11-26|1086.76
#2019-11-27|1096.70
#2019-11-28|1093.57
#2019-11-29|1100.90
#2019-12-02|1087.26
#2019-12-03|1075.61
#2019-12-04|1089.13
#2019-12-05|1081.99
#2019-12-06|1091.84
#2019-12-09|1091.39
#2019-12-10|1077.66
#2019-12-11|1085.66
#2019-12-12|1091.87
#2019-12-13|1113.35
#2019-12-16|1117.63
#2019-12-17|1120.28
#2019-12-18|1135.88
#2019-12-19|1131.87
#2019-12-20|1125.90
#2019-12-23|1126.78
#2019-12-24|1131.31
#2019-12-25|1131.14
#2019-12-26|1131.90
#2019-12-27|1140.49
#2019-12-30|1144.52
#2019-12-31|1141.37
#2020-01-01|1141.85
#2020-01-02|1145.02
#2020-01-03|1129.05
#2020-01-06|1108.78
#2020-01-07|1104.51
#2020-01-08|1109.35
#2020-01-09|1114.67
#2020-01-10|1114.98
#2020-01-13|1098.97
#2020-01-14|1112.68
#2020-01-15|1113.23
#2020-01-16|1115.31
#2020-01-17|1105.79
#2020-01-20|1102.12
#2020-01-21|1101.01
#2020-01-22|1107.66
#2020-01-23|1099.68
#2020-01-24|1102.62
#2020-01-27|1075.23
#2020-01-28|1071.95
#2020-01-29|1077.63
#2020-01-30|1073.35
#2020-01-31|1053.98
#2020-02-03|1049.11
#2020-02-04|1067.14
#2020-02-05|1077.76
#2020-02-06|1081.41
#2020-02-07|1067.81
#2020-02-10|1060.38
#2020-02-11|1073.17
#2020-02-12|1076.74
#2020-02-13|1073.86
#2020-02-14|1075.41
#2020-02-17|1075.59
#2020-02-18|1070.85
#2020-02-19|1072.44
#2020-02-20|1051.29
#2020-02-21|1049.97
#2020-02-24|1005.21
#2020-02-25| 996.19
#2020-02-26|1028.27
#2020-02-27| 976.20
#2020-02-28| 946.47
#2020-03-02| 948.30
#2020-03-03| 970.34
#2020-03-04| 966.72
#2020-03-05| 945.78
#2020-03-06| 924.20
#2020-03-09| 850.41
#2020-03-10| 857.54
#2020-03-11| 841.42
#2020-03-12| 777.33
#2020-03-13| 781.22
#2020-03-16| 695.31
#2020-03-17| 681.59
#2020-03-18| 605.70
#2020-03-19| 602.39
#2020-03-20| 626.35
#2020-03-23| 567.99
#2020-03-24| 612.36
#2020-03-25| 632.97
#2020-03-26| 670.80
#2020-03-27| 629.40
#2020-03-30| 614.83
#2020-03-31| 645.72
#2020-04-01| 627.72
#2020-04-02| 617.08
#2020-04-03| 603.12
#2020-04-06| 620.64
#2020-04-07| 653.32
#2020-04-08| 644.10
#2020-04-09| 672.80
#2020-04-10| 673.18
#2020-04-13| 668.81
#2020-04-14| 675.76
#2020-04-15| 642.68
#2020-04-16| 627.65
#2020-04-17| 629.06
#2020-04-20| 641.12
#2020-04-21| 621.78
#2020-04-22| 619.74
#2020-04-23| 629.12
#2020-04-24| 632.20
#2020-04-27| 647.08
#2020-04-28| 655.77
#2020-04-29| 678.19
#2020-04-30| 680.77
#2020-05-01| 669.00
#2020-05-04| 646.43
#2020-05-05| 664.70
#2020-05-06| 653.47
#2020-05-07| 658.77
#2020-05-08| 670.22
#2020-05-11| 658.05
#2020-05-12| 650.43
#2020-05-13| 632.18
#2020-05-14| 602.31
#2020-05-15| 606.62
#2020-05-18| 629.84
#2020-05-19| 644.61
#2020-05-20| 652.63
#2020-05-21| 658.12
#2020-05-22| 651.44
#2020-05-25| 652.36
#2020-05-26| 676.24
#2020-05-27| 674.95
#2020-05-28| 680.24
#2020-05-29| 669.24
#2020-06-01| 667.54
#2020-06-02| 692.21
#2020-06-03| 729.03
#2020-06-04| 734.90
#2020-06-05| 751.18
#2020-06-08| 758.37
#2020-06-09| 762.98
#2020-06-10| 752.06
#2020-06-11| 728.02
#2020-06-12| 728.57
#2020-06-15| 709.39
#2020-06-16| 715.71
#2020-06-17| 725.83
#2020-06-18| 708.67
#2020-06-19| 714.36
#2020-06-22| 697.18
#2020-06-23| 694.98
#2020-06-24| 686.08
#2020-06-25| 690.70
#2020-06-26| 682.35
#2020-06-29| 680.38
#2020-06-30| 674.38
#2020-07-01| 689.99
#2020-07-02| 708.03
#2020-07-03| 705.71
#2020-07-06| 704.17
#2020-07-07| 697.95
#2020-07-08| 703.15
#2020-07-09| 703.47
#2020-07-10| 709.88
#2020-07-13| 723.18
#2020-07-14| 710.90
#2020-07-15| 721.53
#2020-07-16| 722.21
#2020-07-17| 718.14
#2020-07-20| 716.91
#2020-07-21| 725.99
#2020-07-22| 722.44
#2020-07-23| 708.29
#2020-07-24| 700.77
#2020-07-27| 710.21
#2020-07-28| 715.58
#2020-07-29| 728.00
#2020-07-30| 705.58
#2020-07-31| 691.82
#2020-08-03| 671.73
#2020-08-04| 667.27
#2020-08-05| 676.71
#2020-08-06| 670.52
#2020-08-07| 669.13
#2020-08-10| 667.76
#2020-08-11| 686.05
#2020-08-12| 691.66
#2020-08-13| 693.70
#2020-08-14| 692.16
#2020-08-17| 688.48
#2020-08-18| 699.96
#2020-08-19| 703.14
#2020-08-20| 686.22
#2020-08-21| 699.61
#2020-08-24| 717.23
#2020-08-25| 720.30
#2020-08-26| 716.74
#2020-08-27| 716.14
#2020-08-28| 717.14
#2020-08-31| 695.18
#2020-09-01| 710.75
#2020-09-02| 691.50
#2020-09-03| 676.42
#2020-09-04| 677.85
#2020-09-07| 678.58
#2020-09-08| 679.48
#2020-09-09| 703.62
#2020-09-10| 697.99
#2020-09-11| 690.85
#2020-09-14| 697.06
#2020-09-15| 699.67
#2020-09-16| 701.08
#2020-09-17| 699.10
#2020-09-18| 691.66
#2020-09-21| 660.56
#2020-09-22| 666.17
#2020-09-23| 653.57
#2020-09-24| 650.47
#2020-09-25| 640.21
#2020-09-28| 660.57
#2020-09-29| 669.63
#2020-09-30| 683.12
#2020-10-01| 690.54
#2020-10-02| 702.97
#2020-10-05| 706.88
#2020-10-06| 702.86
#2020-10-07| 705.23
#2020-10-08| 704.36
#2020-10-09| 703.76
#2020-10-12| 708.19
#2020-10-13| 694.50
#2020-10-14| 700.45
#2020-10-15| 696.14
#2020-10-16| 694.98
#2020-10-19| 705.35
#2020-10-20| 703.04
#2020-10-21| 716.20
#2020-10-22| 731.73
#2020-10-23| 749.91
#2020-10-26| 743.11
#2020-10-27| 736.29
#2020-10-28| 701.72
#2020-10-29| 691.76
#2020-10-30| 685.79
#2020-11-02| 690.80
#2020-11-03| 714.77
#2020-11-04| 722.44
#2020-11-05| 735.54
#2020-11-06| 740.17
#2020-11-09| 789.75
#2020-11-10| 800.56
#2020-11-11| 826.15
#2020-11-12| 814.16
#2020-11-13| 804.61
#2020-11-16| 820.22
#2020-11-17| 823.11
#2020-11-18| 827.78
#2020-11-19| 821.24
#2020-11-20| 817.69
#2020-11-23| 817.28
#2020-11-24| 844.02
#2020-11-25| 842.52
#2020-11-26| 846.17
#2020-11-27| 840.86
#2020-11-30| 808.79
#2020-12-01| 820.17
#2020-12-02| 817.60
#2020-12-03| 830.28
#2020-12-04| 836.54
#2020-12-07| 841.67
#2020-12-08| 850.06
#2020-12-09| 860.41
#2020-12-10| 843.76
#2020-12-11| 850.15
#2020-12-14| 863.53
#2020-12-15| 874.42
#2020-12-16| 874.86
#2020-12-17| 883.34
#2020-12-18| 899.48
#2020-12-21| 857.05
#2020-12-22| 867.25
#2020-12-23| 879.66
#2020-12-24| 883.66
#2020-12-25| 883.62
#2020-12-28| 886.97
#2020-12-29| 884.79
#2020-12-30| 891.98
#2020-12-31| 884.27
#2021-01-01| 884.27
#2021-01-04| 876.90
#2021-01-05| 854.70
#2021-01-06| 854.52
#2021-01-07| 864.53
#2021-01-08| 881.30
#2021-01-11| 873.52
#2021-01-12| 886.85
#2021-01-13| 894.21
#2021-01-14| 889.89
#2021-01-15| 881.14
#2021-01-18| 884.63
#2021-01-19| 898.65
#2021-01-20| 899.67
#2021-01-21| 898.10
#2021-01-22| 878.49
#2021-01-25| 860.32
#2021-01-26| 872.48
#2021-01-27| 872.92
#2021-01-28| 873.46
#2021-01-29| 869.90
#2021-02-01| 864.03
#2021-02-02| 876.86
#2021-02-03| 879.02
#2021-02-04| 891.62
#2021-02-05| 916.27
#2021-02-08| 905.39
#2021-02-09| 914.00
#2021-02-10| 916.96
#2021-02-11| 918.22
#2021-02-12| 933.17
#2021-02-15| 943.80
#2021-02-16| 935.98
#2021-02-17| 916.94
#2021-02-18| 912.81
#2021-02-19| 914.91
#2021-02-22| 916.54
#2021-02-23| 911.75
#2021-02-24| 918.12
#2021-02-25| 906.18
#2021-02-26| 887.21
#2021-03-01| 908.07
#2021-03-02| 913.59
#2021-03-03| 913.51
#2021-03-04| 916.03
#2021-03-05| 906.04
#2021-03-08| 905.66
#2021-03-09| 916.02
#2021-03-10| 931.52
#2021-03-11| 943.78
#2021-03-12| 941.17
#2021-03-15| 933.89
#2021-03-16| 929.99
#2021-03-17| 919.46
#2021-03-18| 919.81
#2021-03-19| 913.65
#2021-03-22| 916.54
#2021-03-23| 906.32
#2021-03-24| 903.50
#2021-03-25| 892.29
#2021-03-26| 905.82
#2021-03-29| 921.26
#2021-03-30| 926.68
#2021-03-31| 920.43
#2021-04-01| 920.93
#2021-04-02| 920.95
#2021-04-05| 924.00
#2021-04-06| 929.75
#2021-04-07| 926.90
#2021-04-08| 925.15
#2021-04-09| 926.29
#2021-04-12| 927.53
#2021-04-13| 926.71
#2021-04-14| 930.12
#2021-04-15| 945.65
#2021-04-16| 944.38
#2021-04-19| 954.73
#2021-04-20| 945.89
#2021-04-21| 938.48
#2021-04-22| 938.08
#2021-04-23| 936.89
#2021-04-26| 940.92
#2021-04-27| 940.05
#2021-04-28| 945.39
#2021-04-29| 954.15
#2021-04-30| 936.87
#2021-05-03| 939.94
#2021-05-04| 935.85
#2021-05-05| 952.71
#2021-05-06| 970.72
#2021-05-07| 981.73
#2021-05-10| 990.32
#2021-05-11| 979.06
#2021-05-12| 975.88
#2021-05-13| 974.42
#2021-05-14| 981.53
#2021-05-17| 979.18
#2021-05-18| 999.22
#2021-05-19| 993.97
#2021-05-20|1001.19
#2021-05-21|1008.57
#2021-05-24|1006.83
#2021-05-25|1018.03
#2021-05-26|1025.37
#2021-05-27|1030.80
#2021-05-28|1038.82
#2021-05-31|1038.81
#2021-06-01|1041.71
#2021-06-02|1052.40
#2021-06-03|1047.09
#2021-06-04|1047.36
#2021-06-07|1050.52
#2021-06-08|1046.89
#2021-06-09|1057.67
#2021-06-10|1053.26
#2021-06-11|1043.97
#2021-06-14|1050.91
#2021-06-15|1041.19
#2021-06-16|1043.39
#2021-06-17|1013.77
#2021-06-18| 992.45
#2021-06-21| 987.19
#2021-06-22| 981.06
#2021-06-23| 988.66
#2021-06-24| 988.63
#2021-06-25| 996.53
#2021-06-28| 978.25
#2021-06-29| 985.77
#2021-06-30| 989.03
#2021-07-01| 984.14
#2021-07-02| 986.06
#2021-07-05| 989.99
#2021-07-06| 981.43
#2021-07-07| 986.29
#2021-07-08| 977.30
#2021-07-09| 989.79
#2021-07-12| 988.64
#2021-07-13| 964.54
#2021-07-14| 966.62
#2021-07-15| 961.23
#2021-07-16| 962.71
#2021-07-19| 936.45
#2021-07-20| 938.14
#2021-07-21| 945.85
#2021-07-22| 949.76
#2021-07-23| 950.08
#2021-07-26| 948.26
#2021-07-27| 953.96
#2021-07-28| 954.13
#2021-07-29| 967.59
#2021-07-30| 969.08
#2021-08-02| 985.75
#2021-08-03| 995.12
#2021-08-04| 992.43
#2021-08-05|1009.33
#2021-08-06| 997.82
#2021-08-09| 994.91
#2021-08-10| 995.37
#2021-08-11|1008.68
#2021-08-12|1006.53
#2021-08-13|1011.05
#2021-08-16|1024.45
#2021-08-17|1025.42
#2021-08-18|1038.81
#2021-08-19|1023.02
#2021-08-20|1017.32
#2021-08-23|1042.47
#2021-08-24|1057.43
#2021-08-25|1057.63
#2021-08-26|1056.46
#2021-08-27|1066.28
#2021-08-30|1070.45
#2021-08-31|1081.38
#2021-09-01|1082.53
#2021-09-02|1073.44
#2021-09-03|1077.05
#2021-09-06|1076.10
#2021-09-07|1073.53
#2021-09-08|1077.83
#2021-09-09|1084.94
#2021-09-10|1080.18
#2021-09-13|1088.41
#2021-09-14|1091.54
#2021-09-15|1086.88
#2021-09-16|1064.66
#2021-09-17|1062.04
#2021-09-20|1046.42
#2021-09-21|1046.84
#2021-09-22|1065.92
#2021-09-23|1076.44
#2021-09-24|1063.59
#2021-09-27|1060.70
#2021-09-28|1061.89
#2021-09-29|1062.26
#2021-09-30|1067.53
#2021-10-01|1073.85
#2021-10-04|1057.85
#2021-10-05|1057.59
#2021-10-06|1054.33
#2021-10-07|1061.71
#2021-10-08|1048.61
#2021-10-11|1054.36
#2021-10-12|1063.58
#2021-10-13|1069.53
#2021-10-14|1072.86
#2021-10-15|1078.65
#2021-10-18|1083.35
#2021-10-19|1089.98
#2021-10-20|1096.32
#2021-10-21|1091.13
#2021-10-22|1084.60
#2021-10-25|1089.27
#2021-10-26|1094.71
#2021-10-27|1089.53
#2021-10-28|1083.79
#2021-10-29|1080.65
#2021-11-01|1078.04
#2021-11-02|1086.18
#2021-11-03|1089.95
#2021-11-04|1105.38
#2021-11-05|1105.54
#2021-11-08|1106.83
#2021-11-09|1104.82
#2021-11-10|1085.02
#2021-11-11|1091.22
#2021-11-12|1082.12
#2021-11-15|1092.99
#2021-11-16|1075.43
#2021-11-17|1078.87
#2021-11-18|1077.78
#2021-11-19|1063.71
#2021-11-22|1078.09
#2021-11-23|1063.31
#2021-11-24|1047.12
#2021-11-25|1055.01
#2021-11-26|1003.95
#2021-11-29|1022.50
#2021-11-30|1032.79
#2021-12-01|1057.13
#2021-12-02|1051.32
#2021-12-03|1046.58
#2021-12-06|1061.12
#2021-12-07|1074.28
#2021-12-08|1082.94
#2021-12-09|1072.39
#2021-12-10|1061.94
#2021-12-13|1052.95
#2021-12-14|1045.67
#2021-12-15|1055.85
#2021-12-16|1073.36
#2021-12-17|1080.22
#2021-12-20|1054.48
#2021-12-21|1065.58
#2021-12-22|1075.82
#2021-12-23|1097.61
#2021-12-24|1098.77
#2021-12-27|1106.11
#2021-12-28|1106.92
#2021-12-29|1102.96
#2021-12-30|1112.48
#2021-12-31|1110.76
#2022-01-03|1127.29
#2022-01-04|1140.69
#2022-01-05|1157.25
#2022-01-06|1157.29
#2022-01-07|1162.27
#2022-01-10|1158.00
#2022-01-11|1170.70
#2022-01-12|1193.35
#2022-01-13|1205.93
#2022-01-14|1206.65
#2022-01-17|1189.47
#2022-01-18|1166.14
#2022-01-19|1169.16
#2022-01-20|1177.87
#2022-01-21|1175.62
#2022-01-24|1121.67
#2022-01-25|1129.88
#2022-01-26|1150.11
#2022-01-27|1146.44
#2022-01-28|1141.32
#2022-01-31|1149.32
#2022-02-01|1159.13
#2022-02-02|1161.19
#2022-02-03|1168.62
#2022-02-04|1151.56
#2022-02-07|1159.01
#2022-02-08|1175.01
#2022-02-09|1189.28
#2022-02-10|1203.99
#2022-02-11|1200.13
#2022-02-14|1178.98
#2022-02-15|1206.86
#2022-02-16|1224.46
#2022-02-17|1213.53
#2022-02-18|1202.92
#2022-02-21|1206.12
#2022-02-22|1201.27
#2022-02-23|1208.60
#2022-02-24|1147.24
#2022-02-25|1178.43
#2022-02-28|1177.91
#2022-03-01|1181.27
#2022-03-02|1166.89
#2022-03-03|1189.17
#2022-03-04|1144.95
#2022-03-07|1104.94
#2022-03-08|1089.20
#2022-03-09|1139.89
#2022-03-10|1139.58
#2022-03-11|1160.49
#2022-03-14|1161.74
#2022-03-15|1156.47
#2022-03-16|1210.78
#2022-03-17|1221.00
#2022-03-18|1211.79
#2022-03-21|1221.47
#2022-03-22|1239.58
#2022-03-23|1244.04
#2022-03-24|1258.56
#2022-03-25|1260.82
#2022-03-28|1255.46
#2022-03-29|1290.60
#2022-03-30|1290.48
#2022-03-31|1276.45
#2022-04-01|1274.88
#2022-04-04|1277.99
#2022-04-05|1267.37
#2022-04-06|1254.08
#2022-04-07|1240.22
#2022-04-08|1243.24
#2022-04-11|1242.94
#2022-04-12|1247.88
#2022-04-13|1221.63
#2022-04-14|1208.06
#2022-04-15|1208.45
#2022-04-18|1209.99
#2022-04-19|1202.50
#2022-04-20|1190.59
#2022-04-21|1181.41
#2022-04-22|1167.78
#2022-04-25|1144.15
#2022-04-26|1146.99
#2022-04-27|1134.24
#2022-04-28|1143.22
#2022-04-29|1145.22
#2022-05-02|1113.79
#2022-05-03|1106.11
#2022-05-04|1098.78
#2022-05-05|1081.76
#2022-05-06|1068.93
#2022-05-09|1035.64
#2022-05-10|1046.53
#2022-05-11|1060.96
#2022-05-12|1059.02
#2022-05-13|1064.20
#2022-05-16|1076.16
#2022-05-17|1096.78
#2022-05-18|1097.20
#2022-05-19|1082.83
#2022-05-20|1082.44
#2022-05-23|1105.17
#2022-05-24|1088.42
#2022-05-25|1063.05
#2022-05-26|1088.16
#2022-05-27|1113.39
#2022-05-30|1146.60
#2022-05-31|1148.44
#2022-06-01|1140.59
#2022-06-02|1125.80
#2022-06-03|1130.92
#2022-06-06|1135.12
#2022-06-07|1117.72
#2022-06-08|1115.63
#2022-06-09|1098.29
#2022-06-10|1066.30
#2022-06-13|1011.30
#2022-06-14|1020.42
#2022-06-15|1043.15
#2022-06-16|1029.60
#2022-06-17|1015.97
#2022-06-20|1041.19
#2022-06-21|1055.55
#2022-06-22|1041.90
#2022-06-23|1034.67
#2022-06-24|1055.29
#2022-06-27|1049.91
#2022-06-28|1042.92
#2022-06-29|1024.47
#2022-06-30| 988.32
#2022-07-01| 977.93
#2022-07-04| 993.45
#2022-07-05| 956.86
#2022-07-06| 952.93
#2022-07-07| 980.76
#2022-07-08| 983.21
#2022-07-11| 970.30
#2022-07-12| 980.49
#2022-07-13| 976.52
#2022-07-14| 945.78
#2022-07-15| 965.89
#2022-07-18| 988.38
#2022-07-19| 993.96
#2022-07-20| 996.87
#2022-07-21|1014.59
#2022-07-22|1017.40
#2022-07-25|1009.03
#2022-07-26|1006.21
#2022-07-27|1012.33
#2022-07-28|1029.47
#2022-07-29|1026.08
#2022-08-01|1038.32
#2022-08-02|1018.02
#2022-08-03|1022.01
#2022-08-04|1037.15
#2022-08-05|1045.13
#2022-08-08|1064.49
#2022-08-09|1063.75
#2022-08-10|1101.62
#2022-08-11|1111.40
#2022-08-12|1114.44
#2022-08-15|1109.23
#2022-08-16|1119.25
#2022-08-17|1112.59
#2022-08-18|1121.39
#2022-08-19|1090.17
#2022-08-22|1078.81
#2022-08-23|1087.41
#2022-08-24|1087.25
#2022-08-25|1092.89
#2022-08-26|1100.64
#2022-08-29|1073.98
#2022-08-30|1057.71
#2022-08-31|1040.28
#2022-09-01|1020.92
#2022-09-02|1035.94
#2022-09-05|1037.86
#2022-09-06|1030.94
#2022-09-07|1005.81
#2022-09-08| 999.63
#2022-09-09|1018.94
#2022-09-12|1044.94
#2022-09-13|1009.44
#2022-09-14| 989.56
#2022-09-15| 988.58
#2022-09-16| 975.95
#2022-09-19| 967.03
#2022-09-20| 969.25
#2022-09-21| 967.56
#2022-09-22| 960.89
#2022-09-23| 941.83
#2022-09-26| 930.91
#2022-09-27| 945.15
#2022-09-28| 929.09
#2022-09-29| 898.13
#2022-09-30| 901.99
#2022-10-03| 900.02
#2022-10-04| 919.27
#2022-10-05| 906.15
#2022-10-06| 913.85
#2022-10-07| 909.87
#2022-10-10| 906.82
#2022-10-11| 906.46
#2022-10-12| 896.32
#2022-10-13| 903.95
#2022-10-14| 913.12
#2022-10-17| 939.29
#2022-10-18| 942.26
#2022-10-19| 954.90
#2022-10-20| 958.47
#2022-10-21| 950.33
#2022-10-24| 954.95
#2022-10-25| 982.60
#2022-10-26|1007.26
#2022-10-27|1004.91
#2022-10-28| 997.60
#2022-10-31| 986.56
#2022-11-01| 987.28
#2022-11-02| 993.90
#2022-11-03| 971.61
#2022-11-04|1001.76
#2022-11-07|1019.68
#2022-11-08|1020.97
#2022-11-09|1019.46
#2022-11-10|1050.83
#2022-11-11|1061.95
#2022-11-14|1050.89
#2022-11-15|1044.12
#2022-11-16|1038.46
#2022-11-17|1016.58
#2022-11-18|1033.47
#2022-11-21|1033.27
#2022-11-22|1045.07
#2022-11-23|1066.58
#2022-11-24|1060.29
#2022-11-25|1059.24
#2022-11-28|1050.31
#2022-11-29|1054.93
#2022-11-30|1058.73
#2022-12-01|1003.31
#2022-12-02|1007.70
#2022-12-05|1021.59
#2022-12-06|1022.15
#2022-12-07|1017.84
#2022-12-08|1021.58
#2022-12-09|1010.73
#2022-12-12| 994.90
#2022-12-13|1014.33
#2022-12-14|1010.05
#2022-12-15| 978.24
#2022-12-16| 967.81
#2022-12-19| 995.62
#2022-12-20| 986.92
#2022-12-21|1001.77
#2022-12-22| 989.33
#2022-12-23|1000.59
#2022-12-26| 991.66
#2022-12-27| 985.32
#2022-12-28| 987.34
#2022-12-29| 996.57
#2022-12-30| 990.06
#2023-01-02| 988.27
#2023-01-03| 995.44
#2023-01-04|1007.76
#2023-01-05| 990.82
#2023-01-06| 993.02
#2023-01-09|1021.69
#2023-01-10|1011.29
#2023-01-11|1013.05
#2023-01-12|1030.45
#2023-01-13|1036.84
#2023-01-16|1035.80
#2023-01-17|1024.45
#2023-01-18|1033.47
#2023-01-19|1009.47
#2023-01-20|1017.72
#2023-01-23|1034.53
#2023-01-24|1035.44
#2023-01-25|1029.00
#2023-01-26|1021.16
#2023-01-27|1023.21
#2023-01-30|1014.72
#2023-01-31|1007.53
#2023-02-01|1033.89
#2023-02-02|1050.27
#2023-02-03|1032.13
#2023-02-06|1009.43
#2023-02-07|1010.15
#2023-02-08| 997.02
#2023-02-09|1000.18
#2023-02-10| 977.37
#2023-02-13| 996.28
#2023-02-14| 994.19
#2023-02-15| 990.92
#2023-02-16| 981.61
#2023-02-17| 986.73
#2023-02-20| 983.13
#2023-02-21| 966.65
#2023-02-22| 976.90
#2023-02-23| 983.27
#2023-02-24| 959.73
#2023-02-27| 955.45
#2023-02-28| 964.25
#2023-03-01| 984.94
#2023-03-02| 975.80
#2023-03-03| 975.96
#2023-03-06| 993.75
#2023-03-07| 977.25
#2023-03-08| 969.11
#2023-03-09| 978.28
#2023-03-10| 977.89
#2023-03-13| 937.14
#2023-03-14| 935.60
#2023-03-15| 905.80
#2023-03-16| 905.73
#2023-03-17| 900.31
#2023-03-20| 900.09
#2023-03-21| 900.67
#2023-03-22| 919.88
#2023-03-23| 953.01
#2023-03-24| 935.51
#2023-03-27| 936.72
#2023-03-28| 945.29
#2023-03-29| 933.80
#2023-03-30| 936.25
#2023-03-31| 934.11
#2023-04-03| 937.36
#2023-04-04| 938.87
#2023-04-05| 929.36
#2023-04-06| 922.61
#2023-04-07| 922.54
#2023-04-10| 911.42
#2023-04-11| 917.21
#2023-04-12| 919.78
#2023-04-13| 924.43
#2023-04-14| 924.90
#2023-04-17| 920.29
#2023-04-18| 919.10
#2023-04-19| 918.84
#2023-04-20| 922.91
#2023-04-21| 916.95
#2023-04-24| 922.60
#2023-04-25| 915.21
#2023-04-26| 919.96
#2023-04-27| 930.82
#2023-04-28| 934.13
#2023-05-01| 934.78
#2023-05-02| 921.44
#2023-05-03| 932.62
#2023-05-04| 910.08
#2023-05-05| 919.79
#2023-05-08| 924.55
#2023-05-09| 910.54
#2023-05-10| 900.67
#2023-05-11| 879.19
#2023-05-12| 881.07
#2023-05-15| 884.16
#2023-05-16| 885.98
#2023-05-17| 882.14
#2023-05-18| 875.83
#2023-05-19| 877.71
#2023-05-22| 877.45
#2023-05-23| 870.76
#2023-05-24| 867.54
#2023-05-25| 852.72
#2023-05-26| 853.12
#2023-05-29| 847.40
#2023-05-30| 834.04
#2023-05-31| 825.56
#2023-06-01| 832.60
#2023-06-02| 841.34
#2023-06-05| 861.53
#2023-06-06| 869.72
#2023-06-07| 896.86
#2023-06-08| 913.93
#2023-06-09| 936.53
#2023-06-12| 931.97
#2023-06-13| 943.45
#2023-06-14| 950.77
#2023-06-15| 961.92
#2023-06-16| 967.14
#2023-06-19| 958.53
#2023-06-20| 959.28
#2023-06-21| 952.46
#2023-06-22| 941.57
#2023-06-23| 926.46
#2023-06-26| 922.70
#2023-06-27| 922.86
#2023-06-28| 918.99
#2023-06-29| 916.41
#2023-06-30| 921.59
#2023-07-03| 931.64
#2023-07-04| 937.16
#2023-07-05| 936.12
#2023-07-06| 916.29
#2023-07-07| 929.16
#2023-07-10| 918.48
#2023-07-11| 935.81
#2023-07-12| 970.93
#2023-07-13| 994.85
#2023-07-14| 993.02
#2023-07-17| 986.92
#2023-07-18|1012.89
#2023-07-19|1019.88
#2023-07-20|1014.40
#2023-07-21|1011.73
#2023-07-24|1009.43
#2023-07-25| 996.56
#2023-07-26|1013.32
#2023-07-27|1021.31
#2023-07-28|1025.99
#2023-07-31|1026.91
#2023-08-01|1014.75
#2023-08-02| 981.50
#2023-08-03| 971.50
#2023-08-04| 998.59
#2023-08-07| 987.38
#2023-08-08| 971.01
#2023-08-09| 979.05
#2023-08-10| 989.90
#2023-08-11| 980.43
#2023-08-14| 961.83
#2023-08-15| 954.98
#2023-08-16| 959.74
#2023-08-17| 951.80
#2023-08-18| 943.78
#2023-08-21| 957.86
#2023-08-22| 967.46
#2023-08-23| 982.90
#2023-08-24| 976.57
#2023-08-25| 971.78
#2023-08-28| 983.85
#2023-08-29| 980.72
#2023-08-30| 986.66
#2023-08-31| 964.55
#2023-09-01| 968.42
#2023-09-04| 954.53
#2023-09-05| 954.81
#2023-09-06| 946.26
#2023-09-07| 937.71
#2023-09-08| 950.11
#2023-09-11| 967.92
#2023-09-12| 966.94
#2023-09-13| 955.54
#2023-09-14| 949.37
#2023-09-15| 937.04
#2023-09-18| 937.59
#2023-09-19| 940.19
#2023-09-20| 964.87
#2023-09-21| 959.13
#2023-09-22| 964.29
#2023-09-25| 961.64
#2023-09-26| 948.61
#2023-09-27| 946.10
#2023-09-28| 953.05
#2023-09-29| 957.58
#2023-10-02| 938.36
#2023-10-03| 936.79
#2023-10-04| 931.72
#2023-10-05| 934.75
#2023-10-06| 940.50
#2023-10-09| 901.57
#2023-10-10| 931.09
#2023-10-11| 926.54
#2023-10-12| 910.19
#2023-10-13| 902.76
#2023-10-16| 902.04
#2023-10-17| 906.62
#2023-10-18| 890.46
#2023-10-19| 881.70
#2023-10-20| 874.10
#2023-10-23| 865.77
#2023-10-24| 867.63
#2023-10-25| 867.38
#2023-10-26| 864.82
#2023-10-27| 864.33
#2023-10-30| 888.50
#2023-10-31| 885.32
#2023-11-01| 897.97
#2023-11-02| 935.95
#2023-11-03| 956.75
#2023-11-06| 954.78
#2023-11-07| 950.22
#2023-11-08| 958.17
#2023-11-09| 953.78
#2023-11-10| 948.28
#2023-11-13| 934.39
#2023-11-14| 970.91
#2023-11-15| 988.06
#2023-11-16| 976.96
#2023-11-17| 976.51
#2023-11-20| 980.55
#2023-11-21| 983.71
#2023-11-22| 976.60
#2023-11-23| 985.73
#2023-11-24| 992.53
#2023-11-27| 987.22
#2023-11-28| 993.89
#2023-11-29| 994.48
#2023-11-30| 972.58
#2023-12-01| 983.09
#2023-12-04| 981.03
#2023-12-05| 975.23
#2023-12-06| 982.04
#2023-12-07| 971.26
#2023-12-08| 963.75
#2023-12-11| 959.99
#2023-12-12| 949.56
#2023-12-13| 956.81
#2023-12-14|1005.73
#2023-12-15|1005.79
#2023-12-18| 988.12
#2023-12-19| 996.02
#2023-12-20|1013.28
#2023-12-21|1011.60
#2023-12-22|1018.37
#2023-12-25|1022.27
#2023-12-26|1009.74
#2023-12-27|1038.04
#2023-12-28|1031.36
#2023-12-29|1044.04
#2024-01-01|1053.94
#2024-01-02|1034.94
#2024-01-03|1008.45
#2024-01-04|1012.90
#2024-01-05|1018.13
#2024-01-08|1016.57
#2024-01-09|1006.73
#2024-01-10|1001.07
#2024-01-11|1004.77
#2024-01-12|1010.97
#2024-01-15| 991.09
#2024-01-16| 974.91
#2024-01-17| 954.73
#2024-01-18| 973.91
#2024-01-19| 976.84
#2024-01-22| 960.56
#2024-01-23| 969.73
#2024-01-24| 985.01
#2024-01-25| 977.26
#2024-01-26| 992.17
#2024-01-29| 999.08
#2024-01-30|1000.06
#2024-01-31|1012.54
#2024-02-01| 998.82
#2024-02-02| 990.42
#2024-02-05| 978.35
#2024-02-06| 993.55
#2024-02-07| 987.86
#2024-02-08| 980.88
#2024-02-09| 980.78
#2024-02-12| 985.55
#2024-02-13| 982.52
#2024-02-14| 988.05
#2024-02-15| 987.42
#2024-02-16| 999.67
#2024-02-19|1003.97
#2024-02-20| 998.89
#2024-02-21|1003.18
#2024-02-22|1008.48
#2024-02-23|1000.09
#2024-02-26| 998.21
#2024-02-27|1007.23
#2024-02-28| 998.48
#2024-02-29|1009.57
#2024-03-01|1021.10
#2024-03-04|1015.18
#2024-03-05|1010.41
#2024-03-06|1010.22
#2024-03-07|1002.09
#2024-03-08|1005.93
#2024-03-11|1003.22
#2024-03-12| 991.45
#2024-03-13| 996.48
#2024-03-14| 980.49
#2024-03-15| 969.70
#2024-03-18| 968.13
#2024-03-19| 965.33
#2024-03-20| 972.22
#2024-03-21| 975.85
#2024-03-22| 966.74
#2024-03-25| 965.99
#2024-03-26| 967.07
#2024-03-27| 968.04
#2024-03-28| 968.68
#2024-03-29| 968.68
#2024-04-01| 969.08
#2024-04-02| 959.68
#2024-04-03| 954.76
#2024-04-04| 957.64
#2024-04-05| 948.60
#2024-04-08| 979.21
#2024-04-09| 981.77
#2024-04-10| 957.83
#2024-04-11| 946.84
#2024-04-12| 925.21
#2024-04-15| 923.17
#2024-04-16| 913.77
#2024-04-17| 896.89
#2024-04-18| 902.45
#2024-04-19| 906.22
#2024-04-22| 909.18
#2024-04-23| 919.21
#2024-04-24| 920.91
#2024-04-25| 919.13
#2024-04-26| 936.53
#2024-04-29| 957.18
#2024-04-30| 963.52
#2024-05-01| 964.62
#2024-05-02| 967.41
#2024-05-03| 972.16
#2024-05-06| 970.90
#2024-05-07| 988.89
#2024-05-08| 980.50
#2024-05-09| 983.07
#2024-05-10| 990.15
#2024-05-13| 999.77
#2024-05-14| 989.75
#2024-05-15|1006.19
#2024-05-16|1008.80
#2024-05-17|1009.05
#2024-05-20|1016.51
#2024-05-21|1021.84
#2024-05-22|1010.55
#2024-05-23| 998.72
#2024-05-24|1003.37
#2024-05-27|1000.77
#2024-05-28|1008.43
#2024-05-29|1004.27
#2024-05-30| 973.90
#2024-05-31| 968.44
#2024-06-03|1012.18
#2024-06-04| 993.93
#2024-06-05| 962.63
#2024-06-06| 950.33
#2024-06-07| 954.70
#2024-06-10| 957.53
#2024-06-11| 970.47
#2024-06-12| 989.52
#2024-06-13|1002.66
#2024-06-14|1028.40
#2024-06-17|1036.39
#2024-06-18|1086.81
#2024-06-19|1101.72
#2024-06-20|1078.10
#2024-06-21|1083.44
#2024-06-24|1072.78
#2024-06-25|1070.19
#2024-06-26|1063.70
#2024-06-27|1038.24
#2024-06-28|1066.64
#2024-07-01|1077.92
#2024-07-02|1053.39
#2024-07-03|1075.24
#2024-07-04|1088.67
#2024-07-05|1088.10
#2024-07-08|1109.32
#2024-07-09|1108.26
#2024-07-10|1101.48
#2024-07-11|1125.00
#2024-07-12|1131.15
#2024-07-15|1127.38
#2024-07-16|1123.15
#2024-07-17|1106.59
#2024-07-18|1107.25
#2024-07-19|1106.22
#2024-07-22|1112.01
#2024-07-23|1118.17
#2024-07-24|1113.66
#2024-07-25|1119.84
#2024-07-26|1127.99
#2024-07-29|1103.27
#2024-07-30|1111.69
#2024-07-31|1127.59
#2024-08-01|1113.07
#2024-08-02|1098.52
#2024-08-05|1068.86
#2024-08-06|1072.51
#2024-08-07|1092.29
#2024-08-08|1101.28
#2024-08-09|1110.19
#2024-08-12|1104.62
#2024-08-13|1117.50
#2024-08-14|1141.19
#2024-08-15|1163.34
#2024-08-16|1175.49
#2024-08-19|1191.09
#2024-08-20|1184.22
#2024-08-21|1183.10
#2024-08-22|1174.06
#2024-08-23|1199.34
#2024-08-26|1209.78
#2024-08-27|1212.76
#2024-08-28|1216.42
#2024-08-29|1222.27
#2024-08-30|1220.19
#2024-09-02|1211.57
#2024-09-03|1188.09
#2024-09-04|1198.87
#2024-09-05|1203.32
#2024-09-06|1195.77
#2024-09-09|1183.75
#2024-09-10|1192.84
#2024-09-11|1175.28
#2024-09-12|1195.82
#2024-09-13|1197.82
#2024-09-16|1188.36
#2024-09-17|1191.12
#2024-09-18|1201.70
#2024-09-19|1208.03
#2024-09-20|1212.20
#2024-09-23|1241.57
#2024-09-24|1248.14
#2024-09-25|1261.88
#2024-09-26|1279.52
#2024-09-27|1279.57
#2024-09-30|1262.69
#2024-10-01|1236.72
#2024-10-02|1233.06
#2024-10-03|1217.77
#2024-10-04|1222.31
#2024-10-07|1223.28
#2024-10-08|1222.93
#2024-10-09|1216.80
#2024-10-10|1220.86
#2024-10-11|1242.83
#2024-10-14|1240.68
#2024-10-15|1244.03
#2024-10-16|1239.68
#2024-10-17|1236.15
#2024-10-18|1248.55
#2024-10-21|1245.47
#2024-10-22|1237.92
#2024-10-23|1217.42
#2024-10-24|1233.02
#2024-10-25|1227.94
#2024-10-28|1244.57
#2024-10-29|1232.94
#2024-10-30|1249.32
#2024-10-31|1242.78
#2024-11-01|1254.68
#2024-11-04|1265.67
#2024-11-05|1277.19
#2024-11-06|1260.43
#2024-11-07|1287.39
#2024-11-08|1267.73
#2024-11-11|1257.71
#2024-11-12|1254.88
#2024-11-13|1249.92
#2024-11-14|1248.92
#2024-11-15|1244.49
#2024-11-18|1259.96
#2024-11-19|1261.51
#2024-11-20|1267.33
#2024-11-21|1286.25
#2024-11-22|1278.62
#2024-11-25|1287.58
#2024-11-26|1293.88
#2024-11-27|1273.15
#2024-11-28|1275.66
#2024-11-29|1273.45
#2024-12-02|1279.88
#2024-12-03|1283.16
#2024-12-04|1291.12
#2024-12-05|1314.64
#2024-12-06|1320.69
#2024-12-09|1351.74
#2024-12-10|1337.93
#2024-12-11|1336.99
#2024-12-12|1329.53
#2024-12-13|1326.56
#2024-12-16|1332.13
#2024-12-17|1300.06
#2024-12-18|1304.08
#2024-12-19|1269.29
#2024-12-20|1269.82
#2024-12-23|1264.44
#2024-12-24|1262.04
#2024-12-25|1259.33
#2024-12-26|1245.94
#2024-12-27|1245.65
#2024-12-30|1245.48
#2024-12-31|1253.36
#2025-01-01|1259.38
#2025-01-02|1256.89
#2025-01-03|1265.66
#2025-01-06|1291.64
#2025-01-07|1289.89
#2025-01-08|1261.94
#2025-01-09|1260.33
#2025-01-10|1240.62
#2025-01-13|1242.04
#2025-01-14|1254.45
#2025-01-15|1281.32
#2025-01-16|1279.94
#2025-01-17|1302.26
#2025-01-20|1306.36
#2025-01-21|1313.21
#2025-01-22|1305.42
#2025-01-23|1282.90
#2025-01-24|1287.43
#2025-01-27|1256.79
#2025-01-28|1260.18
#2025-01-29|1285.09
#2025-01-30|1292.70
#2025-01-31|1280.86
#2025-02-03|1271.91
#2025-02-04|1291.74
#2025-02-05|1310.22
#2025-02-06|1320.75
#2025-02-07|1328.48
#2025-02-10|1329.40
#2025-02-11|1316.28
#2025-02-12|1307.96
#2025-02-13|1316.52
#2025-02-14|1326.29
#2025-02-17|1320.82
#2025-02-18|1335.16
#2025-02-19|1327.64
#2025-02-20|1337.53
#2025-02-21|1342.02
#2025-02-24|1319.11
#2025-02-25|1324.03
#2025-02-26|1348.18
#2025-02-27|1332.69
#2025-02-28|1316.31
#2025-03-03|1344.02
#2025-03-04|1322.10
#2025-03-05|1341.56
#2025-03-06|1345.28
#2025-03-07|1344.68
#2025-03-10|1338.31
#2025-03-11|1324.48
#2025-03-12|1331.81
#2025-03-13|1337.09
#2025-03-14|1357.30
#2025-03-17|1371.67
#2025-03-18|1361.28
#2025-03-19|1364.32
#2025-03-20|1364.61
#2025-03-21|1355.90
#2025-03-24|1343.15
#2025-03-25|1362.47
#2025-03-26|1355.33
#2025-03-27|1362.59
#2025-03-28|1335.54
#2025-03-31|1318.56
#2025-04-01|1334.49
#2025-04-02|1299.48
#2025-04-03|1262.40
#2025-04-04|1216.83
#2025-04-07|1183.62
#2025-04-08|1224.82
#2025-04-09|1163.31
#2025-04-10|1221.48
#2025-04-11|1229.32
#2025-04-14|1295.96
#2025-04-15|1302.33
#2025-04-16|1309.46
#2025-04-17|1312.32
#2025-04-18|1312.95
#2025-04-21|1302.44
#2025-04-22|1310.45
#2025-04-23|1340.33
#2025-04-24|1347.77
#2025-04-25|1355.57
#2025-04-28|1354.04
#2025-04-29|1375.36
#2025-04-30|1368.70
#2025-05-01|1372.06
#2025-05-02|1394.97
#2025-05-05|1392.55
#2025-05-06|1390.83
#2025-05-07|1411.75
#2025-05-08|1415.87
#2025-05-09|1427.04
#2025-05-12|1430.71
#2025-05-13|1429.99
#2025-05-14|1439.66
#2025-05-15|1451.05
#2025-05-16|1449.48
#2025-05-19|1449.99
#2025-05-20|1458.84
#2025-05-21|1456.65
#2025-05-22|1432.96
#2025-05-23|1435.97
#2025-05-26|1476.58
#2025-05-27|1477.36
#2025-05-28|1486.97
#2025-05-29|1510.14
#2025-05-30|1491.37
#2025-06-02|1498.05
#2025-06-03|1496.54
#2025-06-04|1501.71
#2025-06-05|1515.86
#2025-06-06|1517.00
#2025-06-09|1516.52
#2025-06-10|1525.47
#2025-06-11|1512.38
#2025-06-12|1488.99
#2025-06-13|1454.51
#2025-06-16|1499.18
#2025-06-17|1487.85
#2025-06-18|1505.21
#2025-06-19|1505.97
#2025-06-20|1515.79
#2025-06-23|1518.31
#2025-06-24|1597.18
#2025-06-25|1591.47
#2025-06-26|1581.90
#2025-06-27|1593.23
#2025-06-30|1620.96
#2025-07-01|1615.22
#2025-07-02|1623.06
#2025-07-03|1653.63
#2025-07-04|1642.02
#2025-07-07|1631.49
#2025-07-08|1626.16
#2025-07-09|1654.20
#2025-07-10|1654.94
#2025-07-11|1626.20
#2025-07-14|1588.89
#2025-07-15|1597.99
#2025-07-16|1609.73
#2025-07-17|1620.31
#2025-07-18|1646.80
#2025-07-21|1645.50
#2025-07-22|1644.89
#2025-07-23|1660.14
#2025-07-24|1657.88
#2025-07-25|1641.10
#2025-07-28|1633.39
#2025-07-29|1627.19
#2025-07-30|1631.51
#2025-07-31|1627.02
#2025-08-01|1611.52
#2025-08-04|1616.80
#2025-08-05|1573.58
#2025-08-06|1595.82
#2025-08-07|1589.75
#2025-08-08|1593.13
#2025-08-11|1614.68
#2025-08-12|1617.66
#2025-08-13|1659.99
#2025-08-14|1666.21
#2025-08-15|1668.08
#2025-08-18|1657.74
#2025-08-19|1661.84
#2025-08-20|1647.98
#2025-08-21|1651.14
#2025-08-22|1692.01
#2025-08-25|1693.81
#2025-08-26|1696.90
#2025-08-27|1694.64
#2025-08-28|1700.66
#2025-08-29|1686.16
#2025-09-01|1664.80
#2025-09-02|1628.52
#2025-09-03|1637.74
#2025-09-04|1637.16
#2025-09-05|1660.83
#2025-09-08|1678.15
#2025-09-09|1682.62
#2025-09-10|1677.87
#2025-09-11|1670.71
#2025-09-12|1678.06
#2025-09-15|1662.55
#2025-09-16|1669.16
#2025-09-17|1644.08
#2025-09-18|1656.35
#2025-09-19|1654.33
#2025-09-22|1641.33
#2025-09-23|1651.35
#2025-09-24|1644.55
#2025-09-25|1623.92
#2025-09-26|1622.78
#2025-09-29|1665.20
#2025-09-30|1701.21
#2025-10-01|1705.81
#2025-10-02|1696.87
#2025-10-03|1720.12
#2025-10-06|1739.24
#2025-10-07|1735.73
#2025-10-08|1716.15
#2025-10-09|1755.47
#2025-10-10|1751.86
#2025-10-13|1746.36
#2025-10-14|1731.66
#2025-10-15|1737.84
#2025-10-16|1714.24
#2025-10-17|1702.76
#2025-10-20|1742.66
#2025-10-21|1731.29
#2025-10-22|1746.07
#2025-10-23|1759.77
#2025-10-24|1762.28
#2025-10-27|1763.51
#2025-10-28|1779.25
#2025-10-29|1782.02
#2025-10-30|1773.34
#2025-10-31|1769.25
#2025-11-03|1790.46
#2025-11-04|1767.49
#2025-11-05|1783.37
#2025-11-06|1792.91
#2025-11-07|1790.83
#2025-11-10|1822.03
#2025-11-11|1827.50
#2025-11-12|1870.71
#2025-11-13|1881.43
#2025-11-14|1868.39
#2025-11-17|1879.95
#2025-11-18|1840.97
#2025-11-19|1855.64
#2025-11-20|1857.84
#2025-11-21|1817.13
#2025-11-24|1832.60
#2025-11-25|1819.97
#2025-11-26|1841.67
#2025-11-27|1831.02
#2025-11-28|1834.64
#2025-12-01|1856.24
#2025-12-02|1877.46
#2025-12-03|1894.09
#2025-12-04|1915.28
#2025-12-05|1925.03
#2025-12-08|1937.84
#2025-12-09|1936.49
#2025-12-10|1953.00
#2025-12-11|1978.27
#2025-12-12|1969.74
#2025-12-15|1986.44
#2025-12-16|1984.25
#2025-12-17|2002.49
#2025-12-18|2024.47
#2025-12-19|2019.23
#2025-12-22|2026.51
#2025-12-23|2023.82
#2025-12-24|2023.60
#2025-12-25|1978.63
#2025-12-26|1974.08
#2025-12-29|1986.68
#2025-12-30|1998.66
#2025-12-31|1987.71
#2026-01-01|2015.89
#2026-01-02|2025.89
#2026-01-05|2026.99
#2026-01-06|2070.14
#2026-01-07|2060.69
#2026-01-08|2058.30
#2026-01-09|2075.63
#2026-01-12|2075.66
#2026-01-13|2054.27
#2026-01-14|2081.11
#2026-01-15|2113.59
#2026-01-16|2113.00
#2026-01-19|2105.57
#2026-01-20|2087.34
#2026-01-21|2091.61
#2026-01-22|2141.05
#2026-01-23|2136.30
#2026-01-26|2167.02
#2026-01-27|2175.92
#2026-01-28|2156.65
#2026-01-29|2167.43
#2026-01-30|2164.18
#2026-02-02|2193.38
#2026-02-03|2236.21
#2026-02-04|2235.73
#2026-02-05|2194.05
#2026-02-06|2215.30
#2026-02-09|2258.67
#2026-02-10|2296.33
#2026-02-11|2300.77
#2026-02-12|2342.13
#2026-02-13|2299.86
#2026-02-16|2310.77
#2026-02-17|2295.10
#2026-02-18|2332.38
#2026-02-19|2284.33
#2026-02-20|2291.01
#2026-02-23|2308.85
#2026-02-24|2291.50
#2026-02-25|2290.86
#2026-02-26|2265.94
#2026-02-27|2271.96
#2026-03-02|2299.11
#2026-03-03|2217.95
#2026-03-04|2258.08
#2026-03-05|2223.95
#2026-03-06|2165.91
#2026-03-09|2133.60
#2026-03-10|2187.19
#2026-03-11|2166.66
#2026-03-12|2090.43
#2026-03-13|2071.55
#2026-03-16|2083.04
#2026-03-17|2111.57
#2026-03-18|2107.95
#2026-03-19|2077.88
#2026-03-20|2064.36
#2026-03-23|2081.70
#2026-03-24|2048.52
#2026-03-25|2108.64
#2026-03-26|2073.95
#2026-03-27|2021.68
#2026-03-30|1961.87
#2026-03-31|2006.70
#2026-04-01|2049.29
#2026-04-02|2044.18