Table Data - Nasdaq Middle East and Africa Insurance Total Return Index
| Title | Nasdaq Middle East and Africa Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA3030T |
| 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 2026-06-15 |
| Last Updated | 2026-06-15 11:09 PM CDT |
| Notes | For more information about this series, see: NQMEA3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 167.54 |
| 2001-04-02 | 166.37 |
| 2001-04-03 | 161.47 |
| 2001-04-04 | 162.46 |
| 2001-04-05 | 163.62 |
| 2001-04-06 | 160.25 |
| 2001-04-09 | 159.52 |
| 2001-04-10 | 163.05 |
| 2001-04-11 | 174.14 |
| 2001-04-12 | 177.19 |
| 2001-04-13 | . |
| 2001-04-16 | 176.69 |
| 2001-04-17 | 173.69 |
| 2001-04-18 | 175.15 |
| 2001-04-19 | 176.13 |
| 2001-04-20 | 176.46 |
| 2001-04-23 | 178.09 |
| 2001-04-24 | 179.25 |
| 2001-04-25 | 179.00 |
| 2001-04-26 | 179.67 |
| 2001-04-27 | 180.76 |
| 2001-04-30 | 183.50 |
| 2001-05-01 | 183.25 |
| 2001-05-02 | 185.43 |
| 2001-05-03 | 181.80 |
| 2001-05-04 | 183.85 |
| 2001-05-07 | 186.27 |
| 2001-05-08 | 184.92 |
| 2001-05-09 | 185.52 |
| 2001-05-10 | 188.76 |
| 2001-05-11 | 188.24 |
| 2001-05-14 | 185.51 |
| 2001-05-15 | 186.57 |
| 2001-05-16 | 187.53 |
| 2001-05-17 | 188.91 |
| 2001-05-18 | 189.74 |
| 2001-05-21 | 191.53 |
| 2001-05-22 | 191.84 |
| 2001-05-23 | 191.23 |
| 2001-05-24 | 191.34 |
| 2001-05-25 | 192.11 |
| 2001-05-28 | . |
| 2001-05-29 | 189.18 |
| 2001-05-30 | 190.07 |
| 2001-05-31 | 187.99 |
| 2001-06-01 | 186.02 |
| 2001-06-04 | 188.13 |
| 2001-06-05 | 188.11 |
| 2001-06-06 | 189.35 |
| 2001-06-07 | 189.06 |
| 2001-06-08 | 190.37 |
| 2001-06-11 | 187.71 |
| 2001-06-12 | 186.21 |
| 2001-06-13 | 187.82 |
| 2001-06-14 | 190.48 |
| 2001-06-15 | 195.71 |
| 2001-06-18 | 196.90 |
| 2001-06-19 | 194.60 |
| 2001-06-20 | 193.33 |
| 2001-06-21 | 195.96 |
| 2001-06-22 | 198.81 |
| 2001-06-25 | 197.49 |
| 2001-06-26 | 199.31 |
| 2001-06-27 | 200.28 |
| 2001-06-28 | 199.69 |
| 2001-06-29 | 201.24 |
| 2001-07-02 | 204.77 |
| 2001-07-03 | 203.58 |
| 2001-07-04 | . |
| 2001-07-05 | 194.49 |
| 2001-07-06 | 196.06 |
| 2001-07-09 | 194.58 |
| 2001-07-10 | 195.26 |
| 2001-07-11 | 193.26 |
| 2001-07-12 | 191.82 |
| 2001-07-13 | 193.67 |
| 2001-07-16 | 192.36 |
| 2001-07-17 | 190.65 |
| 2001-07-18 | 190.08 |
| 2001-07-19 | 190.67 |
| 2001-07-20 | 190.29 |
| 2001-07-23 | 191.95 |
| 2001-07-24 | 191.25 |
| 2001-07-25 | 191.68 |
| 2001-07-26 | 191.57 |
| 2001-07-27 | 189.82 |
| 2001-07-30 | 189.93 |
| 2001-07-31 | 191.04 |
| 2001-08-01 | 193.86 |
| 2001-08-02 | 200.18 |
| 2001-08-03 | 199.68 |
| 2001-08-06 | 194.74 |
| 2001-08-07 | 192.71 |
| 2001-08-08 | 190.25 |
| 2001-08-09 | 190.27 |
| 2001-08-10 | 190.68 |
| 2001-08-13 | 189.24 |
| 2001-08-14 | 193.03 |
| 2001-08-15 | 194.87 |
| 2001-08-16 | 193.56 |
| 2001-08-17 | 193.70 |
| 2001-08-20 | 190.25 |
| 2001-08-21 | 189.04 |
| 2001-08-22 | 189.91 |
| 2001-08-23 | 186.74 |
| 2001-08-24 | 187.96 |
| 2001-08-27 | 189.13 |
| 2001-08-28 | 189.88 |
| 2001-08-29 | 190.08 |
| 2001-08-30 | 188.97 |
| 2001-08-31 | 189.15 |
| 2001-09-03 | . |
| 2001-09-04 | 185.94 |
| 2001-09-05 | 184.07 |
| 2001-09-06 | 182.47 |
| 2001-09-07 | 183.10 |
| 2001-09-10 | 180.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 161.42 |
| 2001-09-18 | 158.64 |
| 2001-09-19 | 159.78 |
| 2001-09-20 | 151.85 |
| 2001-09-21 | 146.34 |
| 2001-09-24 | 146.06 |
| 2001-09-25 | 153.17 |
| 2001-09-26 | 157.45 |
| 2001-09-27 | 155.05 |
| 2001-09-28 | 158.57 |
| 2001-10-01 | 156.93 |
| 2001-10-02 | 155.82 |
| 2001-10-03 | 156.04 |
| 2001-10-04 | 162.78 |
| 2001-10-05 | 164.50 |
| 2001-10-08 | 163.71 |
| 2001-10-09 | 164.61 |
| 2001-10-10 | 163.25 |
| 2001-10-11 | 168.51 |
| 2001-10-12 | 167.73 |
| 2001-10-15 | 168.64 |
| 2001-10-16 | 165.87 |
| 2001-10-17 | 163.77 |
| 2001-10-18 | 162.54 |
| 2001-10-19 | 160.32 |
| 2001-10-22 | 156.60 |
| 2001-10-23 | 156.44 |
| 2001-10-24 | 156.41 |
| 2001-10-25 | 156.45 |
| 2001-10-26 | 153.22 |
| 2001-10-29 | 155.43 |
| 2001-10-30 | 152.13 |
| 2001-10-31 | 151.09 |
| 2001-11-01 | 153.21 |
| 2001-11-02 | 153.28 |
| 2001-11-05 | 156.31 |
| 2001-11-06 | 156.51 |
| 2001-11-07 | 155.69 |
| 2001-11-08 | 157.44 |
| 2001-11-09 | 154.96 |
| 2001-11-12 | 153.23 |
| 2001-11-13 | 153.24 |
| 2001-11-14 | 155.46 |
| 2001-11-15 | 157.51 |
| 2001-11-16 | 161.12 |
| 2001-11-19 | 160.93 |
| 2001-11-20 | 160.64 |
| 2001-11-21 | 158.17 |
| 2001-11-22 | . |
| 2001-11-23 | 153.76 |
| 2001-11-26 | 155.58 |
| 2001-11-27 | 154.24 |
| 2001-11-28 | 155.72 |
| 2001-11-29 | 151.38 |
| 2001-11-30 | 145.92 |
| 2001-12-03 | 143.21 |
| 2001-12-04 | 140.50 |
| 2001-12-05 | 136.27 |
| 2001-12-06 | 132.87 |
| 2001-12-07 | 131.66 |
| 2001-12-10 | 135.22 |
| 2001-12-11 | 132.29 |
| 2001-12-12 | 129.42 |
| 2001-12-13 | 125.17 |
| 2001-12-14 | 119.99 |
| 2001-12-17 | 123.64 |
| 2001-12-18 | 123.65 |
| 2001-12-19 | 120.20 |
| 2001-12-20 | 112.89 |
| 2001-12-21 | 120.10 |
| 2001-12-24 | 124.77 |
| 2001-12-25 | . |
| 2001-12-26 | 125.98 |
| 2001-12-27 | 128.46 |
| 2001-12-28 | 128.74 |
| 2001-12-31 | 128.59 |
| 2002-01-01 | . |
| 2002-01-02 | 126.53 |
| 2002-01-03 | 127.58 |
| 2002-01-04 | 132.26 |
| 2002-01-07 | 135.01 |
| 2002-01-08 | 139.49 |
| 2002-01-09 | 144.30 |
| 2002-01-10 | 142.84 |
| 2002-01-11 | 143.31 |
| 2002-01-14 | 140.86 |
| 2002-01-15 | 134.32 |
| 2002-01-16 | 131.35 |
| 2002-01-17 | 134.05 |
| 2002-01-18 | 133.73 |
| 2002-01-21 | . |
| 2002-01-22 | 130.72 |
| 2002-01-23 | 132.13 |
| 2002-01-24 | 132.83 |
| 2002-01-25 | 134.52 |
| 2002-01-28 | 132.10 |
| 2002-01-29 | 133.17 |
| 2002-01-30 | 131.58 |
| 2002-01-31 | 132.38 |
| 2002-02-01 | 129.17 |
| 2002-02-04 | 129.29 |
| 2002-02-05 | 127.46 |
| 2002-02-06 | 127.43 |
| 2002-02-07 | 126.90 |
| 2002-02-08 | 126.82 |
| 2002-02-11 | 124.62 |
| 2002-02-12 | 126.49 |
| 2002-02-13 | 125.73 |
| 2002-02-14 | 127.70 |
| 2002-02-15 | 129.07 |
| 2002-02-18 | . |
| 2002-02-19 | 126.11 |
| 2002-02-20 | 127.82 |
| 2002-02-21 | 127.33 |
| 2002-02-22 | 126.64 |
| 2002-02-25 | 128.10 |
| 2002-02-26 | 131.34 |
| 2002-02-27 | 129.36 |
| 2002-02-28 | 127.78 |
| 2002-03-01 | 130.64 |
| 2002-03-04 | 136.37 |
| 2002-03-05 | 136.68 |
| 2002-03-06 | 134.54 |
| 2002-03-07 | 130.90 |
| 2002-03-08 | 126.62 |
| 2002-03-11 | 130.17 |
| 2002-03-12 | 128.02 |
| 2002-03-13 | 123.08 |
| 2002-03-14 | 125.26 |
| 2002-03-15 | 124.35 |
| 2002-03-18 | 124.02 |
| 2002-03-19 | 124.88 |
| 2002-03-20 | 125.39 |
| 2002-03-21 | 126.78 |
| 2002-03-22 | 126.82 |
| 2002-03-25 | 124.78 |
| 2002-03-26 | 123.67 |
| 2002-03-27 | 121.70 |
| 2002-03-28 | 120.57 |
| 2002-03-29 | . |
| 2002-04-01 | 118.93 |
| 2002-04-02 | 120.54 |
| 2002-04-03 | 124.44 |
| 2002-04-04 | 127.03 |
| 2002-04-05 | 133.79 |
| 2002-04-08 | 132.07 |
| 2002-04-09 | 131.05 |
| 2002-04-10 | 132.81 |
| 2002-04-11 | 133.16 |
| 2002-04-12 | 132.56 |
| 2002-04-15 | 134.00 |
| 2002-04-16 | 136.88 |
| 2002-04-17 | 138.00 |
| 2002-04-18 | 137.12 |
| 2002-04-19 | 139.45 |
| 2002-04-22 | 142.12 |
| 2002-04-23 | 147.30 |
| 2002-04-24 | 147.00 |
| 2002-04-25 | 149.75 |
| 2002-04-26 | 150.29 |
| 2002-04-29 | 149.01 |
| 2002-04-30 | 149.09 |
| 2002-05-01 | 150.15 |
| 2002-05-02 | 152.97 |
| 2002-05-03 | 159.07 |
| 2002-05-06 | 160.16 |
| 2002-05-07 | 161.38 |
| 2002-05-08 | 157.60 |
| 2002-05-09 | 156.43 |
| 2002-05-10 | 156.76 |
| 2002-05-13 | 155.91 |
| 2002-05-14 | 158.63 |
| 2002-05-15 | 155.81 |
| 2002-05-16 | 156.95 |
| 2002-05-17 | 158.51 |
| 2002-05-20 | 157.31 |
| 2002-05-21 | 156.73 |
| 2002-05-22 | 155.70 |
| 2002-05-23 | 154.38 |
| 2002-05-24 | 159.27 |
| 2002-05-27 | . |
| 2002-05-28 | 156.11 |
| 2002-05-29 | 156.21 |
| 2002-05-30 | 157.27 |
| 2002-05-31 | 155.84 |
| 2002-06-03 | 155.30 |
| 2002-06-04 | 158.57 |
| 2002-06-05 | 157.28 |
| 2002-06-06 | 157.46 |
| 2002-06-07 | 155.82 |
| 2002-06-10 | 154.25 |
| 2002-06-11 | 152.42 |
| 2002-06-12 | 149.33 |
| 2002-06-13 | 146.98 |
| 2002-06-14 | 141.23 |
| 2002-06-17 | 139.43 |
| 2002-06-18 | 142.41 |
| 2002-06-19 | 142.04 |
| 2002-06-20 | 142.93 |
| 2002-06-21 | 140.71 |
| 2002-06-24 | 140.71 |
| 2002-06-25 | 142.16 |
| 2002-06-26 | 136.87 |
| 2002-06-27 | 138.97 |
| 2002-06-28 | 141.28 |
| 2002-07-01 | 141.15 |
| 2002-07-02 | 141.17 |
| 2002-07-03 | 137.99 |
| 2002-07-04 | . |
| 2002-07-05 | 144.92 |
| 2002-07-08 | 143.20 |
| 2002-07-09 | 143.40 |
| 2002-07-10 | 143.79 |
| 2002-07-11 | 140.84 |
| 2002-07-12 | 144.16 |
| 2002-07-15 | 143.36 |
| 2002-07-16 | 142.49 |
| 2002-07-17 | 143.71 |
| 2002-07-18 | 145.83 |
| 2002-07-19 | 143.15 |
| 2002-07-22 | 140.65 |
| 2002-07-23 | 137.47 |
| 2002-07-24 | 132.06 |
| 2002-07-25 | 133.10 |
| 2002-07-26 | 133.98 |
| 2002-07-29 | 138.36 |
| 2002-07-30 | 139.01 |
| 2002-07-31 | 133.91 |
| 2002-08-01 | 132.15 |
| 2002-08-02 | 133.01 |
| 2002-08-05 | 129.31 |
| 2002-08-06 | 128.28 |
| 2002-08-07 | 133.01 |
| 2002-08-08 | 133.19 |
| 2002-08-09 | 132.74 |
| 2002-08-12 | 131.47 |
| 2002-08-13 | 127.32 |
| 2002-08-14 | 127.58 |
| 2002-08-15 | 126.69 |
| 2002-08-16 | 127.29 |
| 2002-08-19 | 128.86 |
| 2002-08-20 | 128.62 |
| 2002-08-21 | 126.79 |
| 2002-08-22 | 128.01 |
| 2002-08-23 | 125.61 |
| 2002-08-26 | 127.04 |
| 2002-08-27 | 130.73 |
| 2002-08-28 | 130.95 |
| 2002-08-29 | 130.36 |
| 2002-08-30 | 132.85 |
| 2002-09-02 | . |
| 2002-09-03 | 126.75 |
| 2002-09-04 | 126.47 |
| 2002-09-05 | 128.68 |
| 2002-09-06 | 128.58 |
| 2002-09-09 | 130.10 |
| 2002-09-10 | 130.96 |
| 2002-09-11 | 133.41 |
| 2002-09-12 | 131.37 |
| 2002-09-13 | 127.82 |
| 2002-09-16 | 126.83 |
| 2002-09-17 | 130.16 |
| 2002-09-18 | 127.79 |
| 2002-09-19 | 126.23 |
| 2002-09-20 | 125.65 |
| 2002-09-23 | 124.16 |
| 2002-09-24 | 123.69 |
| 2002-09-25 | 126.29 |
| 2002-09-26 | 127.70 |
| 2002-09-27 | 128.19 |
| 2002-09-30 | 124.92 |
| 2002-10-01 | 124.70 |
| 2002-10-02 | 126.16 |
| 2002-10-03 | 124.05 |
| 2002-10-04 | 123.81 |
| 2002-10-07 | 122.03 |
| 2002-10-08 | 121.77 |
| 2002-10-09 | 123.36 |
| 2002-10-10 | 125.47 |
| 2002-10-11 | 126.88 |
| 2002-10-14 | 126.24 |
| 2002-10-15 | 128.38 |
| 2002-10-16 | 126.10 |
| 2002-10-17 | 129.10 |
| 2002-10-18 | 130.04 |
| 2002-10-21 | 131.83 |
| 2002-10-22 | 137.28 |
| 2002-10-23 | 136.96 |
| 2002-10-24 | 140.72 |
| 2002-10-25 | 137.62 |
| 2002-10-28 | 138.16 |
| 2002-10-29 | 130.97 |
| 2002-10-30 | 134.22 |
| 2002-10-31 | 133.76 |
| 2002-11-01 | 138.90 |
| 2002-11-04 | 139.31 |
| 2002-11-05 | 137.87 |
| 2002-11-06 | 141.49 |
| 2002-11-07 | 143.88 |
| 2002-11-08 | 143.12 |
| 2002-11-11 | 144.17 |
| 2002-11-12 | 145.82 |
| 2002-11-13 | 144.10 |
| 2002-11-14 | 148.09 |
| 2002-11-15 | 152.15 |
| 2002-11-18 | 154.85 |
| 2002-11-19 | 152.83 |
| 2002-11-20 | 149.69 |
| 2002-11-21 | 153.77 |
| 2002-11-22 | 155.53 |
| 2002-11-25 | 159.89 |
| 2002-11-26 | 156.74 |
| 2002-11-27 | 159.86 |
| 2002-11-28 | . |
| 2002-11-29 | 160.72 |
| 2002-12-02 | 160.76 |
| 2002-12-03 | 158.01 |
| 2002-12-04 | 158.12 |
| 2002-12-05 | 159.36 |
| 2002-12-06 | 156.61 |
| 2002-12-09 | 156.71 |
| 2002-12-10 | 159.25 |
| 2002-12-11 | 158.96 |
| 2002-12-12 | 153.85 |
| 2002-12-13 | 158.56 |
| 2002-12-16 | 159.36 |
| 2002-12-17 | 157.43 |
| 2002-12-18 | 156.80 |
| 2002-12-19 | 153.70 |
| 2002-12-20 | 155.77 |
| 2002-12-23 | 155.05 |
| 2002-12-24 | 153.00 |
| 2002-12-25 | . |
| 2002-12-26 | 154.84 |
| 2002-12-27 | 154.35 |
| 2002-12-30 | 157.26 |
| 2002-12-31 | 156.63 |
| 2003-01-01 | . |
| 2003-01-02 | 158.26 |
| 2003-01-03 | 159.36 |
| 2003-01-06 | 157.23 |
| 2003-01-07 | 157.00 |
| 2003-01-08 | 156.02 |
| 2003-01-09 | 155.77 |
| 2003-01-10 | 158.29 |
| 2003-01-13 | 153.34 |
| 2003-01-14 | 152.92 |
| 2003-01-15 | 154.66 |
| 2003-01-16 | 152.14 |
| 2003-01-17 | 152.40 |
| 2003-01-20 | . |
| 2003-01-21 | 147.92 |
| 2003-01-22 | 147.51 |
| 2003-01-23 | 150.92 |
| 2003-01-24 | 150.36 |
| 2003-01-27 | 146.78 |
| 2003-01-28 | 146.56 |
| 2003-01-29 | 149.83 |
| 2003-01-30 | 150.93 |
| 2003-01-31 | 151.39 |
| 2003-02-03 | 151.07 |
| 2003-02-04 | 152.42 |
| 2003-02-05 | 150.26 |
| 2003-02-06 | 152.32 |
| 2003-02-07 | 150.66 |
| 2003-02-10 | 150.71 |
| 2003-02-11 | 151.20 |
| 2003-02-12 | 152.25 |
| 2003-02-13 | 151.53 |
| 2003-02-14 | 154.08 |
| 2003-02-17 | . |
| 2003-02-18 | 156.75 |
| 2003-02-19 | 153.29 |
| 2003-02-20 | 154.92 |
| 2003-02-21 | 157.14 |
| 2003-02-24 | 155.54 |
| 2003-02-25 | 155.08 |
| 2003-02-26 | 157.45 |
| 2003-02-27 | 158.18 |
| 2003-02-28 | 155.90 |
| 2003-03-03 | 156.17 |
| 2003-03-04 | 154.40 |
| 2003-03-05 | 154.52 |
| 2003-03-06 | 151.07 |
| 2003-03-07 | 148.22 |
| 2003-03-10 | 147.76 |
| 2003-03-11 | 144.87 |
| 2003-03-12 | 140.17 |
| 2003-03-13 | 137.50 |
| 2003-03-14 | 138.13 |
| 2003-03-17 | 135.63 |
| 2003-03-18 | 140.03 |
| 2003-03-19 | 142.81 |
| 2003-03-20 | 140.93 |
| 2003-03-21 | 140.01 |
| 2003-03-24 | 138.66 |
| 2003-03-25 | 141.29 |
| 2003-03-26 | 142.43 |
| 2003-03-27 | 144.53 |
| 2003-03-28 | 142.77 |
| 2003-03-31 | 143.11 |
| 2003-04-01 | 146.07 |
| 2003-04-02 | 146.46 |
| 2003-04-03 | 149.52 |
| 2003-04-04 | 150.00 |
| 2003-04-07 | 153.16 |
| 2003-04-08 | 150.49 |
| 2003-04-09 | 153.40 |
| 2003-04-10 | 154.65 |
| 2003-04-11 | 156.57 |
| 2003-04-14 | 158.46 |
| 2003-04-15 | 162.11 |
| 2003-04-16 | 159.70 |
| 2003-04-17 | 160.28 |
| 2003-04-18 | . |
| 2003-04-21 | 159.39 |
| 2003-04-22 | 158.11 |
| 2003-04-23 | 160.10 |
| 2003-04-24 | 161.69 |
| 2003-04-25 | 164.03 |
| 2003-04-28 | 164.49 |
| 2003-04-29 | 165.58 |
| 2003-04-30 | 162.52 |
| 2003-05-01 | 162.66 |
| 2003-05-02 | 156.76 |
| 2003-05-05 | 167.13 |
| 2003-05-06 | 167.12 |
| 2003-05-07 | 167.09 |
| 2003-05-08 | 166.02 |
| 2003-05-09 | 167.90 |
| 2003-05-12 | 167.63 |
| 2003-05-13 | 166.41 |
| 2003-05-14 | 165.26 |
| 2003-05-15 | 158.47 |
| 2003-05-16 | 160.07 |
| 2003-05-19 | 154.20 |
| 2003-05-20 | 155.67 |
| 2003-05-21 | 155.83 |
| 2003-05-22 | 153.23 |
| 2003-05-23 | 155.35 |
| 2003-05-26 | . |
| 2003-05-27 | 159.48 |
| 2003-05-28 | 159.98 |
| 2003-05-29 | 161.67 |
| 2003-05-30 | 162.28 |
| 2003-06-02 | 166.28 |
| 2003-06-03 | 167.17 |
| 2003-06-04 | 166.75 |
| 2003-06-05 | 173.69 |
| 2003-06-06 | 172.82 |
| 2003-06-09 | 174.21 |
| 2003-06-10 | 174.03 |
| 2003-06-11 | 173.86 |
| 2003-06-12 | 173.66 |
| 2003-06-13 | 173.08 |
| 2003-06-16 | 176.88 |
| 2003-06-17 | 176.53 |
| 2003-06-18 | 173.57 |
| 2003-06-19 | 178.20 |
| 2003-06-20 | 177.89 |
| 2003-06-23 | 174.78 |
| 2003-06-24 | 176.59 |
| 2003-06-25 | 178.63 |
| 2003-06-26 | 179.24 |
| 2003-06-27 | 180.55 |
| 2003-06-30 | 182.20 |
| 2003-07-01 | 186.58 |
| 2003-07-02 | 187.60 |
| 2003-07-03 | 191.41 |
| 2003-07-04 | . |
| 2003-07-07 | 191.57 |
| 2003-07-08 | 189.93 |
| 2003-07-09 | 191.60 |
| 2003-07-10 | 190.04 |
| 2003-07-11 | 188.00 |
| 2003-07-14 | 189.89 |
| 2003-07-15 | 188.97 |
| 2003-07-16 | 186.41 |
| 2003-07-17 | 185.16 |
| 2003-07-18 | 185.01 |
| 2003-07-21 | 183.03 |
| 2003-07-22 | 185.92 |
| 2003-07-23 | 186.87 |
| 2003-07-24 | 187.08 |
| 2003-07-25 | 188.48 |
| 2003-07-28 | 192.33 |
| 2003-07-29 | 191.85 |
| 2003-07-30 | 188.40 |
| 2003-07-31 | 189.05 |
| 2003-08-01 | 189.14 |
| 2003-08-04 | 188.81 |
| 2003-08-05 | 189.87 |
| 2003-08-06 | 189.72 |
| 2003-08-07 | 191.32 |
| 2003-08-08 | 188.09 |
| 2003-08-11 | 188.72 |
| 2003-08-12 | 188.92 |
| 2003-08-13 | 188.72 |
| 2003-08-14 | 188.00 |
| 2003-08-15 | 187.94 |
| 2003-08-18 | 190.10 |
| 2003-08-19 | 190.24 |
| 2003-08-20 | 190.84 |
| 2003-08-21 | 191.27 |
| 2003-08-22 | 191.70 |
| 2003-08-25 | 188.12 |
| 2003-08-26 | 190.22 |
| 2003-08-27 | 190.51 |
| 2003-08-28 | 190.98 |
| 2003-08-29 | 190.73 |
| 2003-09-01 | . |
| 2003-09-02 | 192.04 |
| 2003-09-03 | 196.18 |
| 2003-09-04 | 195.70 |
| 2003-09-05 | 193.14 |
| 2003-09-08 | 190.37 |
| 2003-09-09 | 194.36 |
| 2003-09-10 | 194.87 |
| 2003-09-11 | 192.59 |
| 2003-09-12 | 191.82 |
| 2003-09-15 | 191.86 |
| 2003-09-16 | 190.23 |
| 2003-09-17 | 192.47 |
| 2003-09-18 | 196.22 |
| 2003-09-19 | 192.78 |
| 2003-09-22 | 195.98 |
| 2003-09-23 | 198.15 |
| 2003-09-24 | 198.87 |
| 2003-09-25 | 197.90 |
| 2003-09-26 | 197.57 |
| 2003-09-29 | 197.88 |
| 2003-09-30 | 202.35 |
| 2003-10-01 | 204.66 |
| 2003-10-02 | 208.02 |
| 2003-10-03 | 210.20 |
| 2003-10-06 | 208.98 |
| 2003-10-07 | 214.78 |
| 2003-10-08 | 215.94 |
| 2003-10-09 | 221.61 |
| 2003-10-10 | 222.76 |
| 2003-10-13 | 221.91 |
| 2003-10-14 | 220.95 |
| 2003-10-15 | 221.25 |
| 2003-10-16 | 222.88 |
| 2003-10-17 | 219.36 |
| 2003-10-20 | 216.88 |
| 2003-10-21 | 221.59 |
| 2003-10-22 | 222.06 |
| 2003-10-23 | 220.31 |
| 2003-10-24 | 221.99 |
| 2003-10-27 | 223.86 |
| 2003-10-28 | 224.89 |
| 2003-10-29 | 230.46 |
| 2003-10-30 | 231.12 |
| 2003-10-31 | 230.62 |
| 2003-11-03 | 232.84 |
| 2003-11-04 | 233.67 |
| 2003-11-05 | 236.16 |
| 2003-11-06 | 235.48 |
| 2003-11-07 | 236.46 |
| 2003-11-10 | 235.44 |
| 2003-11-11 | 232.10 |
| 2003-11-12 | 233.73 |
| 2003-11-13 | 238.27 |
| 2003-11-14 | 238.22 |
| 2003-11-17 | 237.86 |
| 2003-11-18 | 239.94 |
| 2003-11-19 | 241.27 |
| 2003-11-20 | 239.69 |
| 2003-11-21 | 242.38 |
| 2003-11-24 | 236.84 |
| 2003-11-25 | 240.86 |
| 2003-11-26 | 244.38 |
| 2003-11-27 | . |
| 2003-11-28 | 248.45 |
| 2003-12-01 | 251.89 |
| 2003-12-02 | 252.72 |
| 2003-12-03 | 252.89 |
| 2003-12-04 | 250.85 |
| 2003-12-05 | 251.74 |
| 2003-12-08 | 246.72 |
| 2003-12-09 | 247.77 |
| 2003-12-10 | 244.68 |
| 2003-12-11 | 247.68 |
| 2003-12-12 | 247.02 |
| 2003-12-15 | 252.34 |
| 2003-12-16 | 252.21 |
| 2003-12-17 | 249.69 |
| 2003-12-18 | 245.74 |
| 2003-12-19 | 241.87 |
| 2003-12-22 | 238.03 |
| 2003-12-23 | 239.08 |
| 2003-12-24 | 245.86 |
| 2003-12-25 | . |
| 2003-12-26 | 246.88 |
| 2003-12-29 | 247.50 |
| 2003-12-30 | 254.64 |
| 2003-12-31 | 252.50 |
| 2004-01-01 | . |
| 2004-01-02 | 257.13 |
| 2004-01-05 | 264.00 |
| 2004-01-06 | 256.76 |
| 2004-01-07 | 254.67 |
| 2004-01-08 | 250.96 |
| 2004-01-09 | 248.00 |
| 2004-01-12 | 242.32 |
| 2004-01-13 | 244.41 |
| 2004-01-14 | 239.04 |
| 2004-01-15 | 232.08 |
| 2004-01-16 | 233.68 |
| 2004-01-19 | . |
| 2004-01-20 | 235.03 |
| 2004-01-21 | 235.43 |
| 2004-01-22 | 236.61 |
| 2004-01-23 | 235.00 |
| 2004-01-26 | 234.13 |
| 2004-01-27 | 233.85 |
| 2004-01-28 | 238.83 |
| 2004-01-29 | 235.03 |
| 2004-01-30 | 237.82 |
| 2004-02-02 | 240.26 |
| 2004-02-03 | 242.97 |
| 2004-02-04 | 241.53 |
| 2004-02-05 | 242.82 |
| 2004-02-06 | 241.49 |
| 2004-02-09 | 241.64 |
| 2004-02-10 | 242.07 |
| 2004-02-11 | 246.53 |
| 2004-02-12 | 255.29 |
| 2004-02-13 | 258.80 |
| 2004-02-16 | . |
| 2004-02-17 | 259.52 |
| 2004-02-18 | 261.62 |
| 2004-02-19 | 258.71 |
| 2004-02-20 | 256.10 |
| 2004-02-23 | 259.25 |
| 2004-02-24 | 259.76 |
| 2004-02-25 | 261.70 |
| 2004-02-26 | 260.61 |
| 2004-02-27 | 259.10 |
| 2004-03-01 | 263.80 |
| 2004-03-02 | 262.30 |
| 2004-03-03 | 254.44 |
| 2004-03-04 | 256.39 |
| 2004-03-05 | 264.37 |
| 2004-03-08 | 262.46 |
| 2004-03-09 | 263.96 |
| 2004-03-10 | 262.13 |
| 2004-03-11 | 258.57 |
| 2004-03-12 | 254.08 |
| 2004-03-15 | 254.77 |
| 2004-03-16 | 254.78 |
| 2004-03-17 | 250.37 |
| 2004-03-18 | 255.91 |
| 2004-03-19 | 257.75 |
| 2004-03-22 | 262.73 |
| 2004-03-23 | 260.54 |
| 2004-03-24 | 258.41 |
| 2004-03-25 | 259.92 |
| 2004-03-26 | 259.07 |
| 2004-03-29 | 262.49 |
| 2004-03-30 | 264.82 |
| 2004-03-31 | 269.74 |
| 2004-04-01 | 271.96 |
| 2004-04-02 | 268.63 |
| 2004-04-05 | 272.10 |
| 2004-04-06 | 274.24 |
| 2004-04-07 | 279.91 |
| 2004-04-08 | 279.51 |
| 2004-04-09 | . |
| 2004-04-12 | 280.83 |
| 2004-04-13 | 275.97 |
| 2004-04-14 | 271.45 |
| 2004-04-15 | 275.37 |
| 2004-04-16 | 282.95 |
| 2004-04-19 | 275.30 |
| 2004-04-20 | 278.03 |
| 2004-04-21 | 267.01 |
| 2004-04-22 | 259.47 |
| 2004-04-23 | 262.57 |
| 2004-04-26 | 262.46 |
| 2004-04-27 | 262.73 |
| 2004-04-28 | 261.12 |
| 2004-04-29 | 258.63 |
| 2004-04-30 | 250.46 |
| 2004-05-03 | 248.81 |
| 2004-05-04 | 253.60 |
| 2004-05-05 | 257.78 |
| 2004-05-06 | 253.83 |
| 2004-05-07 | 250.06 |
| 2004-05-10 | 245.48 |
| 2004-05-11 | 248.62 |
| 2004-05-12 | 246.02 |
| 2004-05-13 | 246.90 |
| 2004-05-14 | 248.61 |
| 2004-05-17 | 246.95 |
| 2004-05-18 | 244.54 |
| 2004-05-19 | 250.12 |
| 2004-05-20 | 248.86 |
| 2004-05-21 | 248.48 |
| 2004-05-24 | 250.28 |
| 2004-05-25 | 251.43 |
| 2004-05-26 | 255.39 |
| 2004-05-27 | 258.89 |
| 2004-05-28 | 265.61 |
| 2004-05-31 | . |
| 2004-06-01 | 268.14 |
| 2004-06-02 | 267.52 |
| 2004-06-03 | 265.99 |
| 2004-06-04 | 262.79 |
| 2004-06-07 | 266.36 |
| 2004-06-08 | 259.68 |
| 2004-06-09 | 257.29 |
| 2004-06-10 | 258.32 |
| 2004-06-11 | . |
| 2004-06-14 | 255.56 |
| 2004-06-15 | 257.13 |
| 2004-06-16 | 256.71 |
| 2004-06-17 | 256.59 |
| 2004-06-18 | 261.32 |
| 2004-06-21 | 266.90 |
| 2004-06-22 | 265.26 |
| 2004-06-23 | 266.82 |
| 2004-06-24 | 267.62 |
| 2004-06-25 | 270.48 |
| 2004-06-28 | 276.09 |
| 2004-06-29 | 272.28 |
| 2004-06-30 | 275.47 |
| 2004-07-01 | 278.12 |
| 2004-07-02 | 278.88 |
| 2004-07-05 | . |
| 2004-07-06 | 272.80 |
| 2004-07-07 | 275.40 |
| 2004-07-08 | 276.04 |
| 2004-07-09 | 276.32 |
| 2004-07-12 | 278.30 |
| 2004-07-13 | 277.88 |
| 2004-07-14 | 276.77 |
| 2004-07-15 | 278.07 |
| 2004-07-16 | 279.11 |
| 2004-07-19 | 281.89 |
| 2004-07-20 | 279.25 |
| 2004-07-21 | 276.55 |
| 2004-07-22 | 275.46 |
| 2004-07-23 | 271.02 |
| 2004-07-26 | 272.84 |
| 2004-07-27 | 268.79 |
| 2004-07-28 | 272.90 |
| 2004-07-29 | 271.17 |
| 2004-07-30 | 274.34 |
| 2004-08-02 | 269.85 |
| 2004-08-03 | 273.79 |
| 2004-08-04 | 275.57 |
| 2004-08-05 | 272.06 |
| 2004-08-06 | 274.28 |
| 2004-08-09 | 276.84 |
| 2004-08-10 | 279.13 |
| 2004-08-11 | 272.20 |
| 2004-08-12 | 268.52 |
| 2004-08-13 | 266.01 |
| 2004-08-16 | 263.51 |
| 2004-08-17 | 265.32 |
| 2004-08-18 | 262.04 |
| 2004-08-19 | 259.88 |
| 2004-08-20 | 259.71 |
| 2004-08-23 | 262.00 |
| 2004-08-24 | 261.75 |
| 2004-08-25 | 264.18 |
| 2004-08-26 | 268.66 |
| 2004-08-27 | 264.16 |
| 2004-08-30 | 264.92 |
| 2004-08-31 | 268.71 |
| 2004-09-01 | 271.48 |
| 2004-09-02 | 278.79 |
| 2004-09-03 | 284.26 |
| 2004-09-06 | . |
| 2004-09-07 | 282.83 |
| 2004-09-08 | 281.34 |
| 2004-09-09 | 283.37 |
| 2004-09-10 | 285.31 |
| 2004-09-13 | 288.79 |
| 2004-09-14 | 289.92 |
| 2004-09-15 | 287.50 |
| 2004-09-16 | 289.99 |
| 2004-09-17 | 289.49 |
| 2004-09-20 | 294.24 |
| 2004-09-21 | 297.95 |
| 2004-09-22 | 295.52 |
| 2004-09-23 | 306.53 |
| 2004-09-24 | 307.49 |
| 2004-09-27 | 312.47 |
| 2004-09-28 | 314.06 |
| 2004-09-29 | 312.67 |
| 2004-09-30 | 317.02 |
| 2004-10-01 | 314.80 |
| 2004-10-04 | 313.44 |
| 2004-10-05 | 310.61 |
| 2004-10-06 | 313.24 |
| 2004-10-07 | 311.71 |
| 2004-10-08 | 314.51 |
| 2004-10-11 | 312.55 |
| 2004-10-12 | 308.77 |
| 2004-10-13 | 307.56 |
| 2004-10-14 | 310.66 |
| 2004-10-15 | 317.15 |
| 2004-10-18 | 318.67 |
| 2004-10-19 | 321.84 |
| 2004-10-20 | 319.77 |
| 2004-10-21 | 321.54 |
| 2004-10-22 | 325.56 |
| 2004-10-25 | 324.59 |
| 2004-10-26 | 323.55 |
| 2004-10-27 | 330.14 |
| 2004-10-28 | 336.30 |
| 2004-10-29 | 333.94 |
| 2004-11-01 | 338.50 |
| 2004-11-02 | 336.69 |
| 2004-11-03 | 343.56 |
| 2004-11-04 | 346.78 |
| 2004-11-05 | 348.73 |
| 2004-11-08 | 352.49 |
| 2004-11-09 | 355.47 |
| 2004-11-10 | 353.02 |
| 2004-11-11 | 353.43 |
| 2004-11-12 | 356.51 |
| 2004-11-15 | 359.27 |
| 2004-11-16 | 360.49 |
| 2004-11-17 | 363.31 |
| 2004-11-18 | 361.83 |
| 2004-11-19 | 362.36 |
| 2004-11-22 | 362.46 |
| 2004-11-23 | 365.19 |
| 2004-11-24 | 374.10 |
| 2004-11-25 | . |
| 2004-11-26 | 397.82 |
| 2004-11-29 | 401.82 |
| 2004-11-30 | 392.47 |
| 2004-12-01 | 394.09 |
| 2004-12-02 | 392.84 |
| 2004-12-03 | 399.16 |
| 2004-12-06 | 398.31 |
| 2004-12-07 | 402.05 |
| 2004-12-08 | 395.14 |
| 2004-12-09 | 392.43 |
| 2004-12-10 | 391.97 |
| 2004-12-13 | 401.71 |
| 2004-12-14 | 406.24 |
| 2004-12-15 | 411.54 |
| 2004-12-16 | 410.54 |
| 2004-12-17 | 414.61 |
| 2004-12-20 | 414.76 |
| 2004-12-21 | 415.52 |
| 2004-12-22 | 418.99 |
| 2004-12-23 | 425.72 |
| 2004-12-24 | . |
| 2004-12-27 | 429.57 |
| 2004-12-28 | 431.23 |
| 2004-12-29 | 427.92 |
| 2004-12-30 | 430.13 |
| 2004-12-31 | 434.97 |
| 2005-01-03 | 434.90 |
| 2005-01-04 | 419.56 |
| 2005-01-05 | 417.35 |
| 2005-01-06 | 401.94 |
| 2005-01-07 | 400.81 |
| 2005-01-10 | 408.06 |
| 2005-01-11 | 409.62 |
| 2005-01-12 | 411.06 |
| 2005-01-13 | 408.08 |
| 2005-01-14 | 402.84 |
| 2005-01-17 | . |
| 2005-01-18 | 387.41 |
| 2005-01-19 | 386.87 |
| 2005-01-20 | 381.81 |
| 2005-01-21 | 387.34 |
| 2005-01-24 | 390.79 |
| 2005-01-25 | 385.80 |
| 2005-01-26 | 393.10 |
| 2005-01-27 | 397.95 |
#2005-01-28| 402.95
#2005-01-31| 406.76
#2005-02-01| 403.27
#2005-02-02| 400.53
#2005-02-03| 397.60
#2005-02-04| 392.85
#2005-02-07| 382.72
#2005-02-08| 382.37
#2005-02-09| 385.10
#2005-02-10| 389.45
#2005-02-11| 394.36
#2005-02-14| 397.38
#2005-02-15| 399.40
#2005-02-16| 403.07
#2005-02-17| 413.97
#2005-02-18| 415.56
#2005-02-21| .
#2005-02-22| 428.67
#2005-02-23| 429.45
#2005-02-24| 428.04
#2005-02-25| 430.10
#2005-02-28| 437.09
#2005-03-01| 438.84
#2005-03-02| 432.03
#2005-03-03| 422.51
#2005-03-04| 435.11
#2005-03-07| 438.25
#2005-03-08| 449.06
#2005-03-09| 449.35
#2005-03-10| 446.29
#2005-03-11| 447.73
#2005-03-14| 433.67
#2005-03-15| 421.16
#2005-03-16| 412.68
#2005-03-17| 411.30
#2005-03-18| 413.88
#2005-03-21| 410.64
#2005-03-22| 411.09
#2005-03-23| 398.09
#2005-03-24| 389.49
#2005-03-25| .
#2005-03-28| 382.23
#2005-03-29| 382.11
#2005-03-30| 383.24
#2005-03-31| 389.71
#2005-04-01| 393.05
#2005-04-04| 387.47
#2005-04-05| 389.15
#2005-04-06| 393.16
#2005-04-07| 391.47
#2005-04-08| 394.87
#2005-04-11| 393.01
#2005-04-12| 388.93
#2005-04-13| 389.58
#2005-04-14| 384.54
#2005-04-15| 387.29
#2005-04-18| 384.54
#2005-04-19| 388.26
#2005-04-20| 396.30
#2005-04-21| 396.65
#2005-04-22| 397.17
#2005-04-25| 397.26
#2005-04-26| 397.60
#2005-04-27| 397.99
#2005-04-28| 388.68
#2005-04-29| 396.11
#2005-05-02| 395.41
#2005-05-03| 396.40
#2005-05-04| 400.07
#2005-05-05| 406.15
#2005-05-06| 412.08
#2005-05-09| 411.86
#2005-05-10| 404.51
#2005-05-11| 403.72
#2005-05-12| 395.78
#2005-05-13| 391.86
#2005-05-16| 389.77
#2005-05-17| 385.56
#2005-05-18| 389.06
#2005-05-19| 389.79
#2005-05-20| 379.73
#2005-05-23| 380.94
#2005-05-24| 377.45
#2005-05-25| 380.83
#2005-05-26| 376.13
#2005-05-27| 375.34
#2005-05-30| .
#2005-05-31| 360.84
#2005-06-01| 349.75
#2005-06-02| 356.00
#2005-06-03| 360.83
#2005-06-06| 367.28
#2005-06-07| 371.18
#2005-06-08| 367.40
#2005-06-09| 361.63
#2005-06-10| 363.82
#2005-06-13| 362.61
#2005-06-14| 363.83
#2005-06-15| 366.58
#2005-06-16| 367.80
#2005-06-17| 371.21
#2005-06-20| 368.30
#2005-06-21| 371.05
#2005-06-22| 370.95
#2005-06-23| 373.09
#2005-06-24| 366.74
#2005-06-27| 364.00
#2005-06-28| 364.07
#2005-06-29| 363.10
#2005-06-30| 365.09
#2005-07-01| 365.44
#2005-07-04| .
#2005-07-05| 355.69
#2005-07-06| 357.32
#2005-07-07| 350.74
#2005-07-08| 349.44
#2005-07-11| 360.57
#2005-07-12| 376.85
#2005-07-13| 372.07
#2005-07-14| 381.31
#2005-07-15| 376.53
#2005-07-18| 371.58
#2005-07-19| 368.08
#2005-07-20| 372.87
#2005-07-21| 380.49
#2005-07-22| 376.85
#2005-07-25| 377.87
#2005-07-26| 376.80
#2005-07-27| 383.02
#2005-07-28| 391.09
#2005-07-29| 391.29
#2005-08-01| 397.28
#2005-08-02| 396.36
#2005-08-03| 404.19
#2005-08-04| 411.32
#2005-08-05| 404.53
#2005-08-08| 401.87
#2005-08-09| 400.51
#2005-08-10| 416.23
#2005-08-11| 417.58
#2005-08-12| 414.32
#2005-08-15| 416.18
#2005-08-16| 414.78
#2005-08-17| 411.09
#2005-08-18| 408.68
#2005-08-19| 409.30
#2005-08-22| 414.66
#2005-08-23| 415.05
#2005-08-24| 412.61
#2005-08-25| 411.30
#2005-08-26| 411.36
#2005-08-29| 409.36
#2005-08-30| 409.82
#2005-08-31| 415.46
#2005-09-01| 424.16
#2005-09-02| 431.44
#2005-09-05| .
#2005-09-06| 426.61
#2005-09-07| 429.16
#2005-09-08| 430.06
#2005-09-09| 430.41
#2005-09-12| 428.34
#2005-09-13| 427.76
#2005-09-14| 427.39
#2005-09-15| 419.94
#2005-09-16| 414.26
#2005-09-19| 415.55
#2005-09-20| 422.84
#2005-09-21| 423.42
#2005-09-22| 414.46
#2005-09-23| 411.15
#2005-09-26| 413.40
#2005-09-27| 411.26
#2005-09-28| 411.50
#2005-09-29| 413.81
#2005-09-30| 416.50
#2005-10-03| 408.44
#2005-10-04| 407.77
#2005-10-05| 405.66
#2005-10-06| 402.08
#2005-10-07| 401.01
#2005-10-10| 397.67
#2005-10-11| 399.45
#2005-10-12| 399.80
#2005-10-13| 388.82
#2005-10-14| 390.87
#2005-10-17| 394.45
#2005-10-18| 389.16
#2005-10-19| 378.57
#2005-10-20| 391.08
#2005-10-21| 386.89
#2005-10-24| 394.66
#2005-10-25| 400.92
#2005-10-26| 396.36
#2005-10-27| 388.92
#2005-10-28| 384.28
#2005-10-31| 392.39
#2005-11-01| 397.12
#2005-11-02| 398.53
#2005-11-03| 404.75
#2005-11-04| 396.35
#2005-11-07| 400.55
#2005-11-08| 398.12
#2005-11-09| 397.82
#2005-11-10| 394.88
#2005-11-11| 395.43
#2005-11-14| 399.60
#2005-11-15| 394.31
#2005-11-16| 397.36
#2005-11-17| 405.48
#2005-11-18| 408.95
#2005-11-21| 409.53
#2005-11-22| 407.61
#2005-11-23| 414.79
#2005-11-24| .
#2005-11-25| 416.77
#2005-11-28| 418.09
#2005-11-29| 418.32
#2005-11-30| 419.31
#2005-12-01| 422.15
#2005-12-02| 427.53
#2005-12-05| 429.86
#2005-12-06| 441.30
#2005-12-07| 448.72
#2005-12-08| 441.82
#2005-12-09| 437.68
#2005-12-12| 442.89
#2005-12-13| 443.52
#2005-12-14| 443.88
#2005-12-15| 446.45
#2005-12-16| 447.56
#2005-12-19| 459.34
#2005-12-20| 462.66
#2005-12-21| 461.71
#2005-12-22| 465.68
#2005-12-23| 470.26
#2005-12-26| .
#2005-12-27| 475.34
#2005-12-28| 471.88
#2005-12-29| 473.59
#2005-12-30| 471.02
#2006-01-02| .
#2006-01-03| 477.53
#2006-01-04| 485.03
#2006-01-05| 473.88
#2006-01-06| 486.36
#2006-01-09| 491.88
#2006-01-10| 492.01
#2006-01-11| 501.94
#2006-01-12| 503.65
#2006-01-13| 509.76
#2006-01-16| .
#2006-01-17| 497.40
#2006-01-18| 500.30
#2006-01-19| 519.39
#2006-01-20| 518.90
#2006-01-23| 514.04
#2006-01-24| 513.21
#2006-01-25| 521.65
#2006-01-26| 518.15
#2006-01-27| 512.99
#2006-01-30| 505.16
#2006-01-31| 512.33
#2006-02-01| 520.30
#2006-02-02| 519.23
#2006-02-03| 510.28
#2006-02-06| 515.99
#2006-02-07| 512.95
#2006-02-08| 503.56
#2006-02-09| 525.46
#2006-02-10| 519.35
#2006-02-13| 504.46
#2006-02-14| 495.37
#2006-02-15| 513.82
#2006-02-16| 518.01
#2006-02-17| 533.08
#2006-02-20| .
#2006-02-21| 526.30
#2006-02-22| 527.61
#2006-02-23| 528.14
#2006-02-24| 514.61
#2006-02-27| 513.82
#2006-02-28| 502.90
#2006-03-01| 502.46
#2006-03-02| 510.06
#2006-03-03| 495.47
#2006-03-06| 491.94
#2006-03-07| 463.08
#2006-03-08| 473.78
#2006-03-09| 489.09
#2006-03-10| 494.35
#2006-03-13| 502.11
#2006-03-14| 507.79
#2006-03-15| 519.38
#2006-03-16| 512.73
#2006-03-17| 515.11
#2006-03-20| 517.08
#2006-03-21| 510.76
#2006-03-22| 513.95
#2006-03-23| 521.13
#2006-03-24| 525.46
#2006-03-27| 530.37
#2006-03-28| 517.37
#2006-03-29| 511.93
#2006-03-30| 527.85
#2006-03-31| 521.74
#2006-04-03| 526.25
#2006-04-04| 533.32
#2006-04-05| 528.64
#2006-04-06| 523.10
#2006-04-07| 522.89
#2006-04-10| 523.86
#2006-04-11| 526.62
#2006-04-12| 521.66
#2006-04-13| 517.76
#2006-04-14| .
#2006-04-17| 522.80
#2006-04-18| 531.26
#2006-04-19| 535.19
#2006-04-20| 527.97
#2006-04-21| 532.95
#2006-04-24| 527.34
#2006-04-25| 526.37
#2006-04-26| 518.21
#2006-04-27| 520.32
#2006-04-28| 531.53
#2006-05-01| 535.57
#2006-05-02| 533.62
#2006-05-03| 532.82
#2006-05-04| 531.50
#2006-05-05| 532.14
#2006-05-08| 536.54
#2006-05-09| 547.78
#2006-05-10| 551.52
#2006-05-11| 550.24
#2006-05-12| 531.66
#2006-05-15| 508.72
#2006-05-16| 512.02
#2006-05-17| 513.38
#2006-05-18| 502.21
#2006-05-19| 496.03
#2006-05-22| 483.73
#2006-05-23| 496.16
#2006-05-24| 481.06
#2006-05-25| 482.87
#2006-05-26| 493.09
#2006-05-29| .
#2006-05-30| 488.69
#2006-05-31| 473.53
#2006-06-01| 475.17
#2006-06-02| 481.70
#2006-06-05| 477.63
#2006-06-06| 454.13
#2006-06-07| 452.51
#2006-06-08| 431.55
#2006-06-09| 448.20
#2006-06-12| 443.20
#2006-06-13| 420.86
#2006-06-14| 431.89
#2006-06-15| 441.38
#2006-06-16| 442.97
#2006-06-19| 437.47
#2006-06-20| 437.07
#2006-06-21| 441.03
#2006-06-22| 423.85
#2006-06-23| 412.29
#2006-06-26| 397.17
#2006-06-27| 405.44
#2006-06-28| 408.35
#2006-06-29| 409.38
#2006-06-30| 424.20
#2006-07-03| 431.43
#2006-07-04| .
#2006-07-05| 419.72
#2006-07-06| 428.34
#2006-07-07| 434.07
#2006-07-10| 436.40
#2006-07-11| 436.40
#2006-07-12| 437.21
#2006-07-13| 415.90
#2006-07-14| 410.40
#2006-07-17| 406.01
#2006-07-18| 412.79
#2006-07-19| 423.04
#2006-07-20| 430.38
#2006-07-21| 427.24
#2006-07-24| 432.23
#2006-07-25| 438.97
#2006-07-26| 440.85
#2006-07-27| 457.02
#2006-07-28| 449.24
#2006-07-31| 451.15
#2006-08-01| 439.48
#2006-08-02| 446.70
#2006-08-03| 445.60
#2006-08-04| 453.98
#2006-08-07| 452.08
#2006-08-08| 445.07
#2006-08-09| 448.59
#2006-08-10| 439.70
#2006-08-11| 445.88
#2006-08-14| 442.37
#2006-08-15| 441.34
#2006-08-16| 448.37
#2006-08-17| 459.78
#2006-08-18| 440.49
#2006-08-21| 439.56
#2006-08-22| 436.53
#2006-08-23| 436.60
#2006-08-24| 432.51
#2006-08-25| 428.37
#2006-08-28| 429.93
#2006-08-29| 434.11
#2006-08-30| 444.21
#2006-08-31| 435.80
#2006-09-01| 439.54
#2006-09-04| .
#2006-09-05| 444.61
#2006-09-06| 443.78
#2006-09-07| 431.57
#2006-09-08| 432.94
#2006-09-11| 425.94
#2006-09-12| 438.26
#2006-09-13| 443.31
#2006-09-14| 438.69
#2006-09-15| 434.39
#2006-09-18| 445.23
#2006-09-19| 449.93
#2006-09-20| 448.85
#2006-09-21| 444.89
#2006-09-22| 437.73
#2006-09-25| 434.97
#2006-09-26| 446.51
#2006-09-27| 446.78
#2006-09-28| 445.51
#2006-09-29| 441.80
#2006-10-02| 438.61
#2006-10-03| 441.10
#2006-10-04| 435.62
#2006-10-05| 441.39
#2006-10-06| 441.16
#2006-10-09| 441.62
#2006-10-10| 444.74
#2006-10-11| 451.10
#2006-10-12| 457.73
#2006-10-13| 464.25
#2006-10-16| 474.63
#2006-10-17| 467.76
#2006-10-18| 466.63
#2006-10-19| 468.31
#2006-10-20| 464.84
#2006-10-23| 457.60
#2006-10-24| 461.49
#2006-10-25| 463.04
#2006-10-26| 467.92
#2006-10-27| 473.70
#2006-10-30| 469.13
#2006-10-31| 484.52
#2006-11-01| 492.08
#2006-11-02| 484.72
#2006-11-03| 485.73
#2006-11-06| 489.10
#2006-11-07| 494.88
#2006-11-08| 497.29
#2006-11-09| 504.24
#2006-11-10| 498.18
#2006-11-13| 498.21
#2006-11-14| 504.20
#2006-11-15| 500.52
#2006-11-16| 505.96
#2006-11-17| 497.34
#2006-11-20| 501.56
#2006-11-21| 501.57
#2006-11-22| 510.39
#2006-11-23| .
#2006-11-24| 519.10
#2006-11-27| 523.16
#2006-11-28| 515.59
#2006-11-29| 521.89
#2006-11-30| 515.34
#2006-12-01| 518.52
#2006-12-04| 517.70
#2006-12-05| 514.52
#2006-12-06| 518.42
#2006-12-07| 515.62
#2006-12-08| 519.03
#2006-12-11| 514.68
#2006-12-12| 525.45
#2006-12-13| 530.34
#2006-12-14| 535.24
#2006-12-15| 542.39
#2006-12-18| 537.19
#2006-12-19| 536.39
#2006-12-20| 543.53
#2006-12-21| 543.44
#2006-12-22| 547.52
#2006-12-25| .
#2006-12-26| 540.59
#2006-12-27| 549.34
#2006-12-28| 550.68
#2006-12-29| 542.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 565.81
#2007-01-04| 550.59
#2007-01-05| 543.50
#2007-01-08| 545.84
#2007-01-09| 553.54
#2007-01-10| 543.90
#2007-01-11| 549.98
#2007-01-12| 558.05
#2007-01-15| .
#2007-01-16| 562.26
#2007-01-17| 568.11
#2007-01-18| 571.69
#2007-01-19| 564.25
#2007-01-22| 572.09
#2007-01-23| 568.25
#2007-01-24| 566.87
#2007-01-25| 563.41
#2007-01-26| 555.13
#2007-01-29| 546.79
#2007-01-30| 547.68
#2007-01-31| 546.94
#2007-02-01| 557.19
#2007-02-02| 554.39
#2007-02-05| 550.13
#2007-02-06| 553.50
#2007-02-07| 558.95
#2007-02-08| 553.30
#2007-02-09| 557.23
#2007-02-12| 549.86
#2007-02-13| 556.00
#2007-02-14| 566.31
#2007-02-15| 568.71
#2007-02-16| 568.11
#2007-02-19| .
#2007-02-20| 577.89
#2007-02-21| 576.74
#2007-02-22| 586.64
#2007-02-23| 584.94
#2007-02-26| 583.44
#2007-02-27| 564.37
#2007-02-28| 552.36
#2007-03-01| 544.92
#2007-03-02| 542.44
#2007-03-05| 524.37
#2007-03-06| 530.45
#2007-03-07| 534.75
#2007-03-08| 550.58
#2007-03-09| 558.12
#2007-03-12| 560.88
#2007-03-13| 548.72
#2007-03-14| 538.15
#2007-03-15| 550.49
#2007-03-16| 548.17
#2007-03-19| 555.21
#2007-03-20| 558.09
#2007-03-21| 561.58
#2007-03-22| 575.82
#2007-03-23| 574.91
#2007-03-26| 574.90
#2007-03-27| 575.88
#2007-03-28| 566.94
#2007-03-29| 574.97
#2007-03-30| 578.33
#2007-04-02| 582.62
#2007-04-03| 592.07
#2007-04-04| 601.90
#2007-04-05| 602.04
#2007-04-06| .
#2007-04-09| 603.77
#2007-04-10| 610.95
#2007-04-11| 607.85
#2007-04-12| 607.37
#2007-04-13| 607.98
#2007-04-16| 625.28
#2007-04-17| 627.95
#2007-04-18| 632.04
#2007-04-19| 644.01
#2007-04-20| 649.95
#2007-04-23| 657.55
#2007-04-24| 652.04
#2007-04-25| 679.56
#2007-04-26| 692.67
#2007-04-27| 692.08
#2007-04-30| 690.49
#2007-05-01| 691.31
#2007-05-02| 674.53
#2007-05-03| 676.73
#2007-05-04| 692.38
#2007-05-07| 698.35
#2007-05-08| 678.59
#2007-05-09| 681.67
#2007-05-10| 678.02
#2007-05-11| 671.09
#2007-05-14| 685.05
#2007-05-15| 680.58
#2007-05-16| 676.09
#2007-05-17| 664.08
#2007-05-18| 661.50
#2007-05-21| 669.42
#2007-05-22| 672.83
#2007-05-23| 682.59
#2007-05-24| 671.18
#2007-05-25| 671.35
#2007-05-28| .
#2007-05-29| 674.65
#2007-05-30| 663.00
#2007-05-31| 673.92
#2007-06-01| 677.62
#2007-06-04| 666.68
#2007-06-05| 667.97
#2007-06-06| 656.91
#2007-06-07| 657.18
#2007-06-08| 647.67
#2007-06-11| 656.16
#2007-06-12| 646.05
#2007-06-13| 641.62
#2007-06-14| 653.40
#2007-06-15| 655.59
#2007-06-18| 662.51
#2007-06-19| 659.13
#2007-06-20| 659.47
#2007-06-21| 648.12
#2007-06-22| 648.28
#2007-06-25| 639.52
#2007-06-26| 632.97
#2007-06-27| 626.50
#2007-06-28| 637.63
#2007-06-29| 643.89
#2007-07-02| 649.10
#2007-07-03| 648.41
#2007-07-04| .
#2007-07-05| 641.11
#2007-07-06| 645.46
#2007-07-09| 652.22
#2007-07-10| 652.65
#2007-07-11| 648.49
#2007-07-12| 656.82
#2007-07-13| 659.32
#2007-07-16| 661.66
#2007-07-17| 660.52
#2007-07-18| 657.11
#2007-07-19| 670.13
#2007-07-20| 675.52
#2007-07-23| 683.88
#2007-07-24| 680.39
#2007-07-25| 665.63
#2007-07-26| 644.42
#2007-07-27| 631.21
#2007-07-30| 625.04
#2007-07-31| 632.45
#2007-08-01| 612.85
#2007-08-02| 617.53
#2007-08-03| 619.47
#2007-08-06| 598.99
#2007-08-07| 606.08
#2007-08-08| 624.49
#2007-08-09| 613.96
#2007-08-10| 603.40
#2007-08-13| 606.58
#2007-08-14| 590.86
#2007-08-15| 576.01
#2007-08-16| 560.59
#2007-08-17| 565.00
#2007-08-20| 564.70
#2007-08-21| 563.02
#2007-08-22| 581.45
#2007-08-23| 582.22
#2007-08-24| 581.66
#2007-08-27| 585.78
#2007-08-28| 583.96
#2007-08-29| 594.27
#2007-08-30| 596.41
#2007-08-31| 607.20
#2007-09-03| .
#2007-09-04| 617.25
#2007-09-05| 603.50
#2007-09-06| 595.79
#2007-09-07| 596.61
#2007-09-10| 597.75
#2007-09-11| 614.85
#2007-09-12| 614.45
#2007-09-13| 611.86
#2007-09-14| 608.43
#2007-09-17| 604.20
#2007-09-18| 611.51
#2007-09-19| 634.49
#2007-09-20| 633.83
#2007-09-21| 632.21
#2007-09-24| 640.27
#2007-09-25| 638.40
#2007-09-26| 644.25
#2007-09-27| 651.21
#2007-09-28| 648.61
#2007-10-01| 654.72
#2007-10-02| 661.93
#2007-10-03| 680.87
#2007-10-04| 679.65
#2007-10-05| 682.70
#2007-10-08| 692.12
#2007-10-09| 690.09
#2007-10-10| 688.83
#2007-10-11| 706.10
#2007-10-12| 702.64
#2007-10-15| 690.33
#2007-10-16| 677.43
#2007-10-17| 690.14
#2007-10-18| 684.25
#2007-10-19| 681.57
#2007-10-22| 671.00
#2007-10-23| 685.62
#2007-10-24| 693.32
#2007-10-25| 710.68
#2007-10-26| 718.31
#2007-10-29| 730.42
#2007-10-30| 723.00
#2007-10-31| 731.86
#2007-11-01| 721.55
#2007-11-02| 724.46
#2007-11-05| 722.18
#2007-11-06| 734.09
#2007-11-07| 734.91
#2007-11-08| 729.15
#2007-11-09| 713.90
#2007-11-12| 688.29
#2007-11-13| 700.14
#2007-11-14| 713.67
#2007-11-15| 699.07
#2007-11-16| 699.38
#2007-11-19| 689.21
#2007-11-20| 696.24
#2007-11-21| 676.52
#2007-11-22| .
#2007-11-23| 675.61
#2007-11-26| 664.39
#2007-11-27| 648.87
#2007-11-28| 666.38
#2007-11-29| 686.33
#2007-11-30| 691.09
#2007-12-03| 685.47
#2007-12-04| 685.10
#2007-12-05| 689.93
#2007-12-06| 698.25
#2007-12-07| 701.80
#2007-12-10| 707.50
#2007-12-11| 700.23
#2007-12-12| 699.72
#2007-12-13| 687.93
#2007-12-14| 667.38
#2007-12-17| 654.46
#2007-12-18| 648.89
#2007-12-19| 648.56
#2007-12-20| 647.40
#2007-12-21| 653.14
#2007-12-24| 656.05
#2007-12-25| .
#2007-12-26| 662.30
#2007-12-27| 680.01
#2007-12-28| 683.18
#2007-12-31| 672.63
#2008-01-01| .
#2008-01-02| 678.72
#2008-01-03| 666.17
#2008-01-04| 666.62
#2008-01-07| 656.85
#2008-01-08| 666.49
#2008-01-09| 650.54
#2008-01-10| 635.21
#2008-01-11| 631.68
#2008-01-14| 651.76
#2008-01-15| 635.28
#2008-01-16| 608.34
#2008-01-17| 609.29
#2008-01-18| 595.07
#2008-01-21| .
#2008-01-22| 572.02
#2008-01-23| 581.44
#2008-01-24| 589.35
#2008-01-25| 573.27
#2008-01-28| 553.29
#2008-01-29| 560.39
#2008-01-30| 570.73
#2008-01-31| 553.67
#2008-02-01| 578.06
#2008-02-04| 567.81
#2008-02-05| 538.84
#2008-02-06| 536.40
#2008-02-07| 519.11
#2008-02-08| 522.98
#2008-02-11| 512.11
#2008-02-12| 521.29
#2008-02-13| 527.92
#2008-02-14| 533.08
#2008-02-15| 530.00
#2008-02-18| .
#2008-02-19| 537.01
#2008-02-20| 511.01
#2008-02-21| 525.01
#2008-02-22| 521.88
#2008-02-25| 531.89
#2008-02-26| 548.79
#2008-02-27| 561.43
#2008-02-28| 547.68
#2008-02-29| 537.69
#2008-03-03| 527.81
#2008-03-04| 517.36
#2008-03-05| 518.78
#2008-03-06| 520.09
#2008-03-07| 511.87
#2008-03-10| 508.16
#2008-03-11| 531.78
#2008-03-12| 548.99
#2008-03-13| 525.99
#2008-03-14| 527.45
#2008-03-17| 502.98
#2008-03-18| 516.43
#2008-03-19| 524.55
#2008-03-20| 494.03
#2008-03-21| .
#2008-03-24| 500.45
#2008-03-25| 513.88
#2008-03-26| 521.40
#2008-03-27| 531.40
#2008-03-28| 519.49
#2008-03-31| 503.44
#2008-04-01| 516.23
#2008-04-02| 542.27
#2008-04-03| 534.61
#2008-04-04| 542.43
#2008-04-07| 558.71
#2008-04-08| 557.86
#2008-04-09| 555.05
#2008-04-10| 549.70
#2008-04-11| 550.47
#2008-04-14| 544.07
#2008-04-15| 545.52
#2008-04-16| 550.52
#2008-04-17| 557.16
#2008-04-18| 568.97
#2008-04-21| 567.53
#2008-04-22| 569.48
#2008-04-23| 564.70
#2008-04-24| 555.82
#2008-04-25| 560.79
#2008-04-28| 564.13
#2008-04-29| 562.52
#2008-04-30| 565.90
#2008-05-01| 558.64
#2008-05-02| 562.38
#2008-05-05| 565.32
#2008-05-06| 562.18
#2008-05-07| 562.35
#2008-05-08| 561.90
#2008-05-09| 555.34
#2008-05-12| 560.31
#2008-05-13| 564.58
#2008-05-14| 561.52
#2008-05-15| 563.59
#2008-05-16| 568.84
#2008-05-19| 564.86
#2008-05-20| 558.14
#2008-05-21| 561.67
#2008-05-22| 560.94
#2008-05-23| 558.89
#2008-05-26| .
#2008-05-27| 551.30
#2008-05-28| 562.22
#2008-05-29| 560.86
#2008-05-30| 558.29
#2008-06-02| 550.55
#2008-06-03| 550.00
#2008-06-04| 541.58
#2008-06-05| 541.33
#2008-06-06| 538.64
#2008-06-09| 532.50
#2008-06-10| 518.77
#2008-06-11| 507.11
#2008-06-12| 508.16
#2008-06-13| 500.12
#2008-06-16| 503.11
#2008-06-17| 502.70
#2008-06-18| 491.91
#2008-06-19| 496.81
#2008-06-20| 495.26
#2008-06-23| 478.32
#2008-06-24| 469.50
#2008-06-25| 478.68
#2008-06-26| 481.50
#2008-06-27| 484.57
#2008-06-30| 483.26
#2008-07-01| 467.12
#2008-07-02| 468.44
#2008-07-03| 461.77
#2008-07-04| .
#2008-07-07| 461.77
#2008-07-08| 456.11
#2008-07-09| 460.34
#2008-07-10| 457.74
#2008-07-11| 458.91
#2008-07-14| 455.13
#2008-07-15| 452.08
#2008-07-16| 461.49
#2008-07-17| 498.47
#2008-07-18| 500.99
#2008-07-21| 488.50
#2008-07-22| 488.96
#2008-07-23| 511.50
#2008-07-24| 502.07
#2008-07-25| 495.67
#2008-07-28| 493.09
#2008-07-29| 504.92
#2008-07-30| 516.45
#2008-07-31| 526.91
#2008-08-01| 526.94
#2008-08-04| 522.74
#2008-08-05| 523.72
#2008-08-06| 519.04
#2008-08-07| 512.67
#2008-08-08| 500.59
#2008-08-11| 506.06
#2008-08-12| 504.23
#2008-08-13| 496.02
#2008-08-14| 504.04
#2008-08-15| 498.67
#2008-08-18| 502.02
#2008-08-19| 482.61
#2008-08-20| 491.10
#2008-08-21| 495.25
#2008-08-22| 502.65
#2008-08-25| 496.69
#2008-08-26| 487.78
#2008-08-27| 487.17
#2008-08-28| 508.50
#2008-08-29| 502.60
#2008-09-01| .
#2008-09-02| 495.82
#2008-09-03| 491.81
#2008-09-04| 487.66
#2008-09-05| 480.74
#2008-09-08| 507.20
#2008-09-09| 506.94
#2008-09-10| 500.87
#2008-09-11| 485.11
#2008-09-12| 496.37
#2008-09-15| 485.55
#2008-09-16| 464.89
#2008-09-17| 450.43
#2008-09-18| 450.54
#2008-09-19| 485.04
#2008-09-22| 491.10
#2008-09-23| 461.73
#2008-09-24| 464.99
#2008-09-25| 471.36
#2008-09-26| 471.12
#2008-09-29| 447.64
#2008-09-30| 455.19
#2008-10-01| 466.02
#2008-10-02| 452.24
#2008-10-03| 457.00
#2008-10-06| 404.47
#2008-10-07| 418.77
#2008-10-08| 409.50
#2008-10-09| 407.26
#2008-10-10| 386.58
#2008-10-13| 401.38
#2008-10-14| 425.32
#2008-10-15| 395.30
#2008-10-16| 352.69
#2008-10-17| 345.49
#2008-10-20| 336.50
#2008-10-21| 327.88
#2008-10-22| 303.58
#2008-10-23| 310.21
#2008-10-24| 303.75
#2008-10-27| 299.26
#2008-10-28| 314.99
#2008-10-29| 337.97
#2008-10-30| 344.90
#2008-10-31| 349.05
#2008-11-03| 343.36
#2008-11-04| 362.41
#2008-11-05| 361.57
#2008-11-06| 349.45
#2008-11-07| 351.40
#2008-11-10| 354.78
#2008-11-11| 339.65
#2008-11-12| 336.71
#2008-11-13| 325.71
#2008-11-14| 342.62
#2008-11-17| 341.30
#2008-11-18| 333.98
#2008-11-19| 332.52
#2008-11-20| 321.67
#2008-11-21| 321.85
#2008-11-24| 331.39
#2008-11-25| 351.32
#2008-11-26| 347.65
#2008-11-27| .
#2008-11-28| 344.30
#2008-12-01| 339.04
#2008-12-02| 333.22
#2008-12-03| 338.82
#2008-12-04| 343.64
#2008-12-05| 342.03
#2008-12-08| 365.72
#2008-12-09| 374.49
#2008-12-10| 375.80
#2008-12-11| 374.30
#2008-12-12| 370.07
#2008-12-15| 367.70
#2008-12-16| 366.16
#2008-12-17| 379.35
#2008-12-18| 388.17
#2008-12-19| 378.73
#2008-12-22| 369.13
#2008-12-23| 370.78
#2008-12-24| 364.38
#2008-12-25| .
#2008-12-26| 365.53
#2008-12-29| 372.52
#2008-12-30| 384.18
#2008-12-31| 384.69
#2009-01-01| .
#2009-01-02| 381.51
#2009-01-05| 380.93
#2009-01-06| 387.56
#2009-01-07| 375.19
#2009-01-08| 367.90
#2009-01-09| 369.51
#2009-01-12| 360.24
#2009-01-13| 358.22
#2009-01-14| 346.86
#2009-01-15| 345.48
#2009-01-16| 353.46
#2009-01-19| .
#2009-01-20| 341.38
#2009-01-21| 341.37
#2009-01-22| 345.02
#2009-01-23| 329.93
#2009-01-26| 337.20
#2009-01-27| 350.64
#2009-01-28| 364.75
#2009-01-29| 351.79
#2009-01-30| 343.18
#2009-02-02| 336.61
#2009-02-03| 345.14
#2009-02-04| 360.17
#2009-02-05| 362.27
#2009-02-06| 372.01
#2009-02-09| 380.68
#2009-02-10| 370.47
#2009-02-11| 361.74
#2009-02-12| 356.59
#2009-02-13| 357.69
#2009-02-16| .
#2009-02-17| 336.17
#2009-02-18| 335.72
#2009-02-19| 344.20
#2009-02-20| 332.06
#2009-02-23| 341.09
#2009-02-24| 339.70
#2009-02-25| 337.57
#2009-02-26| 347.63
#2009-02-27| 330.80
#2009-03-02| 318.84
#2009-03-03| 309.52
#2009-03-04| 309.16
#2009-03-05| 301.75
#2009-03-06| 292.73
#2009-03-09| 291.87
#2009-03-10| 301.75
#2009-03-11| 310.15
#2009-03-12| 313.66
#2009-03-13| 320.57
#2009-03-16| 332.43
#2009-03-17| 328.38
#2009-03-18| 324.13
#2009-03-19| 342.24
#2009-03-20| 341.17
#2009-03-23| 358.27
#2009-03-24| 355.36
#2009-03-25| 368.17
#2009-03-26| 375.50
#2009-03-27| 366.02
#2009-03-30| 356.02
#2009-03-31| 370.12
#2009-04-01| 377.23
#2009-04-02| 401.32
#2009-04-03| 399.49
#2009-04-06| 403.03
#2009-04-07| 389.75
#2009-04-08| 385.94
#2009-04-09| 399.24
#2009-04-10| .
#2009-04-13| 402.34
#2009-04-14| 407.06
#2009-04-15| 398.41
#2009-04-16| 405.50
#2009-04-17| 408.40
#2009-04-20| 390.74
#2009-04-21| 384.90
#2009-04-22| 392.70
#2009-04-23| 397.38
#2009-04-24| 403.20
#2009-04-27| 408.22
#2009-04-28| 415.14
#2009-04-29| 427.58
#2009-04-30| 423.19
#2009-05-01| 423.66
#2009-05-04| 443.19
#2009-05-05| 446.96
#2009-05-06| 453.71
#2009-05-07| 446.50
#2009-05-08| 456.43
#2009-05-11| 456.98
#2009-05-12| 462.25
#2009-05-13| 444.50
#2009-05-14| 437.73
#2009-05-15| 441.69
#2009-05-18| 452.08
#2009-05-19| 464.85
#2009-05-20| 471.68
#2009-05-21| 460.74
#2009-05-22| 474.02
#2009-05-25| .
#2009-05-26| 466.73
#2009-05-27| 482.82
#2009-05-28| 485.49
#2009-05-29| 484.40
#2009-06-01| 492.42
#2009-06-02| 486.82
#2009-06-03| 477.17
#2009-06-04| 480.85
#2009-06-05| 477.91
#2009-06-08| 467.47
#2009-06-09| 474.94
#2009-06-10| 477.84
#2009-06-11| 472.45
#2009-06-12| 470.43
#2009-06-15| 468.82
#2009-06-16| 474.46
#2009-06-17| 461.63
#2009-06-18| 466.24
#2009-06-19| 471.91
#2009-06-22| 462.97
#2009-06-23| 462.19
#2009-06-24| 482.26
#2009-06-25| 481.62
#2009-06-26| 491.57
#2009-06-29| 500.73
#2009-06-30| 504.94
#2009-07-01| 510.01
#2009-07-02| 502.94
#2009-07-03| .
#2009-07-06| 482.43
#2009-07-07| 490.24
#2009-07-08| 479.14
#2009-07-09| 480.60
#2009-07-10| 480.71
#2009-07-13| 481.76
#2009-07-14| 492.29
#2009-07-15| 514.21
#2009-07-16| 517.01
#2009-07-17| 518.94
#2009-07-20| 532.28
#2009-07-21| 537.88
#2009-07-22| 543.64
#2009-07-23| 554.52
#2009-07-24| 554.45
#2009-07-27| 560.53
#2009-07-28| 554.04
#2009-07-29| 547.94
#2009-07-30| 547.81
#2009-07-31| 553.04
#2009-08-03| 573.24
#2009-08-04| 569.46
#2009-08-05| 564.64
#2009-08-06| 555.09
#2009-08-07| 556.04
#2009-08-10| 550.62
#2009-08-11| 537.02
#2009-08-12| 544.42
#2009-08-13| 546.73
#2009-08-14| 543.94
#2009-08-17| 527.61
#2009-08-18| 536.25
#2009-08-19| 535.68
#2009-08-20| 548.21
#2009-08-21| 564.86
#2009-08-24| 579.48
#2009-08-25| 581.27
#2009-08-26| 580.58
#2009-08-27| 577.64
#2009-08-28| 588.88
#2009-08-31| 580.15
#2009-09-01| 584.93
#2009-09-02| 574.95
#2009-09-03| 581.90
#2009-09-04| 589.65
#2009-09-07| .
#2009-09-08| 597.95
#2009-09-09| 589.98
#2009-09-10| 577.15
#2009-09-11| 598.05
#2009-09-14| 587.06
#2009-09-15| 589.16
#2009-09-16| 598.28
#2009-09-17| 602.35
#2009-09-18| 595.97
#2009-09-21| 590.62
#2009-09-22| 603.50
#2009-09-23| 600.82
#2009-09-24| 599.37
#2009-09-25| 610.17
#2009-09-28| 605.39
#2009-09-29| 599.42
#2009-09-30| 595.87
#2009-10-01| 593.60
#2009-10-02| 579.63
#2009-10-05| 585.95
#2009-10-06| 602.04
#2009-10-07| 603.74
#2009-10-08| 604.55
#2009-10-09| 602.24
#2009-10-12| 620.22
#2009-10-13| 614.85
#2009-10-14| 625.87
#2009-10-15| 637.44
#2009-10-16| 627.05
#2009-10-19| 631.89
#2009-10-20| 634.03
#2009-10-21| 637.39
#2009-10-22| 636.71
#2009-10-23| 633.44
#2009-10-26| 629.03
#2009-10-27| 618.99
#2009-10-28| 602.45
#2009-10-29| 611.90
#2009-10-30| 609.16
#2009-11-02| 594.44
#2009-11-03| 586.91
#2009-11-04| 599.17
#2009-11-05| 603.22
#2009-11-06| 607.82
#2009-11-09| 630.40
#2009-11-10| 633.52
#2009-11-11| 649.86
#2009-11-12| 645.52
#2009-11-13| 648.33
#2009-11-16| 663.17
#2009-11-17| 650.30
#2009-11-18| 645.80
#2009-11-19| 639.39
#2009-11-20| 626.64
#2009-11-23| 647.84
#2009-11-24| 647.14
#2009-11-25| 662.57
#2009-11-26| .
#2009-11-27| 636.42
#2009-11-30| 642.41
#2009-12-01| 654.85
#2009-12-02| 661.22
#2009-12-03| 659.44
#2009-12-04| 646.04
#2009-12-07| 643.63
#2009-12-08| 635.97
#2009-12-09| 623.18
#2009-12-10| 635.90
#2009-12-11| 632.18
#2009-12-14| 645.67
#2009-12-15| 642.13
#2009-12-16| 644.76
#2009-12-17| 636.65
#2009-12-18| 630.82
#2009-12-21| 627.03
#2009-12-22| 623.27
#2009-12-23| 634.06
#2009-12-24| 647.16
#2009-12-25| .
#2009-12-28| 657.74
#2009-12-29| 666.08
#2009-12-30| 663.49
#2009-12-31| 668.18
#2010-01-01| .
#2010-01-04| 677.35
#2010-01-05| 683.21
#2010-01-06| 681.79
#2010-01-07| 673.95
#2010-01-08| 672.89
#2010-01-11| 675.77
#2010-01-12| 669.82
#2010-01-13| 674.42
#2010-01-14| 675.41
#2010-01-15| 675.58
#2010-01-18| .
#2010-01-19| 679.43
#2010-01-20| 671.68
#2010-01-21| 669.02
#2010-01-22| 657.38
#2010-01-25| 653.08
#2010-01-26| 653.92
#2010-01-27| 648.08
#2010-01-28| 655.17
#2010-01-29| 659.63
#2010-02-01| 661.86
#2010-02-02| 669.16
#2010-02-03| 670.51
#2010-02-04| 649.50
#2010-02-05| 642.00
#2010-02-08| 632.94
#2010-02-09| 638.02
#2010-02-10| 636.71
#2010-02-11| 641.16
#2010-02-12| 639.72
#2010-02-15| .
#2010-02-16| 661.16
#2010-02-17| 671.15
#2010-02-18| 676.54
#2010-02-19| 667.48
#2010-02-22| 672.75
#2010-02-23| 672.51
#2010-02-24| 671.05
#2010-02-25| 664.44
#2010-02-26| 685.35
#2010-03-01| 687.27
#2010-03-02| 700.49
#2010-03-03| 716.05
#2010-03-04| 722.68
#2010-03-05| 723.18
#2010-03-08| 728.43
#2010-03-09| 727.42
#2010-03-10| 732.02
#2010-03-11| 725.91
#2010-03-12| 730.48
#2010-03-15| 728.83
#2010-03-16| 732.72
#2010-03-17| 744.18
#2010-03-18| 743.52
#2010-03-19| 733.51
#2010-03-22| 730.06
#2010-03-23| 732.38
#2010-03-24| 728.92
#2010-03-25| 719.47
#2010-03-26| 719.59
#2010-03-29| 727.89
#2010-03-30| 727.81
#2010-03-31| 743.82
#2010-04-01| 740.74
#2010-04-02| .
#2010-04-05| 744.82
#2010-04-06| 742.58
#2010-04-07| 746.52
#2010-04-08| 733.22
#2010-04-09| 740.20
#2010-04-12| 749.66
#2010-04-13| 745.51
#2010-04-14| 754.34
#2010-04-15| 759.63
#2010-04-16| 747.41
#2010-04-19| 735.28
#2010-04-20| 742.13
#2010-04-21| 742.02
#2010-04-22| 735.27
#2010-04-23| 738.63
#2010-04-26| 753.41
#2010-04-27| 751.06
#2010-04-28| 736.96
#2010-04-29| 752.72
#2010-04-30| 755.93
#2010-05-03| 748.60
#2010-05-04| 726.49
#2010-05-05| 710.07
#2010-05-06| 701.49
#2010-05-07| 687.88
#2010-05-10| 733.95
#2010-05-11| 721.00
#2010-05-12| 744.10
#2010-05-13| 741.03
#2010-05-14| 719.54
#2010-05-17| 716.47
#2010-05-18| 726.17
#2010-05-19| 695.00
#2010-05-20| 666.78
#2010-05-21| 671.86
#2010-05-24| 680.74
#2010-05-25| 650.31
#2010-05-26| 678.32
#2010-05-27| 691.62
#2010-05-28| 698.69
#2010-05-31| .
#2010-06-01| 678.14
#2010-06-02| 685.13
#2010-06-03| 691.05
#2010-06-04| 674.41
#2010-06-07| 657.36
#2010-06-08| 655.23
#2010-06-09| 670.25
#2010-06-10| 675.51
#2010-06-11| 670.53
#2010-06-14| 688.30
#2010-06-15| 704.18
#2010-06-16| 705.23
#2010-06-17| 710.13
#2010-06-18| 717.75
#2010-06-21| 727.44
#2010-06-22| 719.29
#2010-06-23| 718.81
#2010-06-24| 709.56
#2010-06-25| 707.95
#2010-06-28| 715.92
#2010-06-29| 692.56
#2010-06-30| 682.34
#2010-07-01| 675.43
#2010-07-02| 684.38
#2010-07-05| .
#2010-07-06| 705.23
#2010-07-07| 703.18
#2010-07-08| 708.50
#2010-07-09| 709.14
#2010-07-12| 709.31
#2010-07-13| 718.30
#2010-07-14| 719.59
#2010-07-15| 715.19
#2010-07-16| 713.14
#2010-07-19| 699.70
#2010-07-20| 706.65
#2010-07-21| 719.76
#2010-07-22| 740.32
#2010-07-23| 744.62
#2010-07-26| 753.18
#2010-07-27| 764.20
#2010-07-28| 756.39
#2010-07-29| 756.76
#2010-07-30| 757.15
#2010-08-02| 772.23
#2010-08-03| 768.30
#2010-08-04| 767.59
#2010-08-05| 771.46
#2010-08-06| 768.56
#2010-08-09| 772.25
#2010-08-10| 756.35
#2010-08-11| 736.65
#2010-08-12| 733.71
#2010-08-13| 731.52
#2010-08-16| 734.29
#2010-08-17| 744.40
#2010-08-18| 731.86
#2010-08-19| 731.46
#2010-08-20| 720.92
#2010-08-23| 725.53
#2010-08-24| 717.12
#2010-08-25| 709.56
#2010-08-26| 716.58
#2010-08-27| 713.77
#2010-08-30| 723.09
#2010-08-31| 715.23
#2010-09-01| 740.31
#2010-09-02| 748.99
#2010-09-03| 752.73
#2010-09-06| .
#2010-09-07| 745.81
#2010-09-08| 753.81
#2010-09-09| 758.28
#2010-09-10| 759.33
#2010-09-13| 777.81
#2010-09-14| 788.78
#2010-09-15| 785.91
#2010-09-16| 778.05
#2010-09-17| 767.13
#2010-09-20| 785.07
#2010-09-21| 794.01
#2010-09-22| 804.29
#2010-09-23| 797.14
#2010-09-24| 802.52
#2010-09-27| 809.28
#2010-09-28| 818.24
#2010-09-29| 821.83
#2010-09-30| 830.06
#2010-10-01| 829.73
#2010-10-04| 820.69
#2010-10-05| 836.20
#2010-10-06| 843.81
#2010-10-07| 829.86
#2010-10-08| 830.96
#2010-10-11| 840.03
#2010-10-12| 840.54
#2010-10-13| 853.96
#2010-10-14| 862.96
#2010-10-15| 853.45
#2010-10-18| 851.18
#2010-10-19| 837.66
#2010-10-20| 843.96
#2010-10-21| 856.79
#2010-10-22| 844.00
#2010-10-25| 847.89
#2010-10-26| 846.88
#2010-10-27| 831.38
#2010-10-28| 842.01
#2010-10-29| 852.39
#2010-11-01| 856.88
#2010-11-02| 871.72
#2010-11-03| 881.92
#2010-11-04| 889.36
#2010-11-05| 888.34
#2010-11-08| 880.14
#2010-11-09| 891.48
#2010-11-10| 884.89
#2010-11-11| 866.49
#2010-11-12| 865.89
#2010-11-15| 860.29
#2010-11-16| 849.92
#2010-11-17| 854.70
#2010-11-18| 859.46
#2010-11-19| 857.58
#2010-11-22| 854.92
#2010-11-23| 836.77
#2010-11-24| 841.43
#2010-11-25| .
#2010-11-26| 831.96
#2010-11-29| 814.38
#2010-11-30| 821.56
#2010-12-01| 830.33
#2010-12-02| 856.90
#2010-12-03| 870.45
#2010-12-06| 871.85
#2010-12-07| 868.19
#2010-12-08| 862.27
#2010-12-09| 870.94
#2010-12-10| 871.71
#2010-12-13| 868.33
#2010-12-14| 880.29
#2010-12-15| 879.57
#2010-12-16| 877.49
#2010-12-17| 877.19
#2010-12-20| 883.55
#2010-12-21| 899.59
#2010-12-22| 897.61
#2010-12-23| 898.28
#2010-12-24| .
#2010-12-27| 893.30
#2010-12-28| 903.66
#2010-12-29| 907.87
#2010-12-30| 910.71
#2010-12-31| 920.72
#2011-01-03| 928.34
#2011-01-04| 923.62
#2011-01-05| 923.82
#2011-01-06| 917.79
#2011-01-07| 918.39
#2011-01-10| 901.57
#2011-01-11| 910.51
#2011-01-12| 915.36
#2011-01-13| 915.66
#2011-01-14| 902.27
#2011-01-17| .
#2011-01-18| 896.29
#2011-01-19| 887.56
#2011-01-20| 860.67
#2011-01-21| 866.50
#2011-01-24| 871.03
#2011-01-25| 865.72
#2011-01-26| 867.51
#2011-01-27| 873.67
#2011-01-28| 846.59
#2011-01-31| 828.78
#2011-02-01| 852.27
#2011-02-02| 844.04
#2011-02-03| 820.56
#2011-02-04| 822.55
#2011-02-07| 828.87
#2011-02-08| 832.71
#2011-02-09| 830.19
#2011-02-10| 815.12
#2011-02-11| 819.91
#2011-02-14| 819.48
#2011-02-15| 821.89
#2011-02-16| 840.76
#2011-02-17| 839.59
#2011-02-18| 850.25
#2011-02-21| .
#2011-02-22| 852.14
#2011-02-23| 832.23
#2011-02-24| 828.17
#2011-02-25| 844.78
#2011-02-28| 860.18
#2011-03-01| 854.68
#2011-03-02| 864.52
#2011-03-03| 863.30
#2011-03-04| 863.26
#2011-03-07| 872.01
#2011-03-08| 867.14
#2011-03-09| 872.41
#2011-03-10| 852.07
#2011-03-11| 853.68
#2011-03-14| 857.71
#2011-03-15| 830.61
#2011-03-16| 828.29
#2011-03-17| 826.36
#2011-03-18| 837.16
#2011-03-21| 846.46
#2011-03-22| 859.45
#2011-03-23| 851.82
#2011-03-24| 865.20
#2011-03-25| 869.99
#2011-03-28| 874.72
#2011-03-29| 874.38
#2011-03-30| 888.81
#2011-03-31| 903.57
#2011-04-01| 914.17
#2011-04-04| 910.09
#2011-04-05| 907.57
#2011-04-06| 921.02
#2011-04-07| 915.33
#2011-04-08| 918.22
#2011-04-11| 917.25
#2011-04-12| 904.56
#2011-04-13| 904.85
#2011-04-14| 898.68
#2011-04-15| 894.41
#2011-04-18| 880.53
#2011-04-19| 893.05
#2011-04-20| 918.40
#2011-04-21| 925.88
#2011-04-22| .
#2011-04-25| 922.61
#2011-04-26| 929.37
#2011-04-27| 931.26
#2011-04-28| 940.14
#2011-04-29| 952.06
#2011-05-02| 954.39
#2011-05-03| 925.06
#2011-05-04| 919.80
#2011-05-05| 905.18
#2011-05-06| 916.04
#2011-05-09| 899.86
#2011-05-10| 911.84
#2011-05-11| 902.86
#2011-05-12| 886.65
#2011-05-13| 879.49
#2011-05-16| 881.99
#2011-05-17| 874.38
#2011-05-18| 883.41
#2011-05-19| 893.15
#2011-05-20| 891.04
#2011-05-23| 867.35
#2011-05-24| 872.67
#2011-05-25| 865.42
#2011-05-26| 873.46
#2011-05-27| 893.92
#2011-05-30| .
#2011-05-31| 918.28
#2011-06-01| 915.47
#2011-06-02| 917.89
#2011-06-03| 910.06
#2011-06-06| 906.53
#2011-06-07| 917.58
#2011-06-08| 912.16
#2011-06-09| 907.72
#2011-06-10| 898.53
#2011-06-13| 897.30
#2011-06-14| 902.04
#2011-06-15| 894.86
#2011-06-16| 885.82
#2011-06-17| 896.69
#2011-06-20| 894.64
#2011-06-21| 905.26
#2011-06-22| 899.00
#2011-06-23| 872.01
#2011-06-24| 872.84
#2011-06-27| 878.51
#2011-06-28| 893.13
#2011-06-29| 900.77
#2011-06-30| 910.41
#2011-07-01| 918.73
#2011-07-04| .
#2011-07-05| 930.46
#2011-07-06| 923.78
#2011-07-07| 935.63
#2011-07-08| 932.42
#2011-07-11| 910.42
#2011-07-12| 901.50
#2011-07-13| 910.69
#2011-07-14| 909.99
#2011-07-15| 906.38
#2011-07-18| 889.80
#2011-07-19| 896.09
#2011-07-20| 905.26
#2011-07-21| 918.88
#2011-07-22| 918.50
#2011-07-25| 924.53
#2011-07-26| 935.09
#2011-07-27| 925.21
#2011-07-28| 913.92
#2011-07-29| 910.47
#2011-08-01| 913.02
#2011-08-02| 895.67
#2011-08-03| 876.57
#2011-08-04| 838.66
#2011-08-05| 823.83
#2011-08-08| 791.28
#2011-08-09| 765.42
#2011-08-10| 772.83
#2011-08-11| 786.81
#2011-08-12| 797.98
#2011-08-15| 819.47
#2011-08-16| 812.42
#2011-08-17| 820.92
#2011-08-18| 794.36
#2011-08-19| 800.65
#2011-08-22| 806.43
#2011-08-23| 804.27
#2011-08-24| 805.15
#2011-08-25| 790.40
#2011-08-26| 796.31
#2011-08-29| 839.28
#2011-08-30| 831.25
#2011-08-31| 863.50
#2011-09-01| 862.99
#2011-09-02| 851.31
#2011-09-05| .
#2011-09-06| 813.16
#2011-09-07| 839.48
#2011-09-08| 852.54
#2011-09-09| 823.03
#2011-09-12| 797.75
#2011-09-13| 816.45
#2011-09-14| 811.46
#2011-09-15| 819.35
#2011-09-16| 819.55
#2011-09-19| 789.43
#2011-09-20| 798.65
#2011-09-21| 778.03
#2011-09-22| 728.21
#2011-09-23| 715.84
#2011-09-26| 735.92
#2011-09-27| 783.84
#2011-09-28| 783.60
#2011-09-29| 765.87
#2011-09-30| 761.91
#2011-10-03| 753.75
#2011-10-04| 732.60
#2011-10-05| 755.88
#2011-10-06| 758.12
#2011-10-07| 772.80
#2011-10-10| 791.51
#2011-10-11| 788.55
#2011-10-12| 807.10
#2011-10-13| 794.41
#2011-10-14| 798.81
#2011-10-17| 803.17
#2011-10-18| 798.66
#2011-10-19| 806.15
#2011-10-20| 784.69
#2011-10-21| 805.19
#2011-10-24| 811.58
#2011-10-25| 817.92
#2011-10-26| 810.88
#2011-10-27| 851.92
#2011-10-28| 867.80
#2011-10-31| 833.34
#2011-11-01| 805.05
#2011-11-02| 816.18
#2011-11-03| 825.12
#2011-11-04| 809.31
#2011-11-07| 813.04
#2011-11-08| 826.34
#2011-11-09| 798.26
#2011-11-10| 801.03
#2011-11-11| 813.71
#2011-11-14| 802.04
#2011-11-15| 794.36
#2011-11-16| 798.26
#2011-11-17| 799.40
#2011-11-18| 783.78
#2011-11-21| 758.58
#2011-11-22| 750.07
#2011-11-23| 731.88
#2011-11-24| .
#2011-11-25| 739.24
#2011-11-28| 762.38
#2011-11-29| 753.94
#2011-11-30| 802.60
#2011-12-01| 804.22
#2011-12-02| 814.35
#2011-12-05| 820.69
#2011-12-06| 810.94
#2011-12-07| 812.91
#2011-12-08| 801.37
#2011-12-09| 798.50
#2011-12-12| 792.92
#2011-12-13| 787.87
#2011-12-14| 766.97
#2011-12-15| 774.33
#2011-12-16| 778.07
#2011-12-19| 774.11
#2011-12-20| 781.22
#2011-12-21| 777.55
#2011-12-22| 789.17
#2011-12-23| 795.13
#2011-12-26| .
#2011-12-27| 796.85
#2011-12-28| 792.57
#2011-12-29| 791.81
#2011-12-30| 799.15
#2012-01-02| .
#2012-01-03| 818.66
#2012-01-04| 805.69
#2012-01-05| 809.08
#2012-01-06| 814.26
#2012-01-09| 817.08
#2012-01-10| 822.07
#2012-01-11| 822.12
#2012-01-12| 831.89
#2012-01-13| 827.17
#2012-01-16| .
#2012-01-17| 847.77
#2012-01-18| 857.31
#2012-01-19| 863.94
#2012-01-20| 861.48
#2012-01-23| 864.84
#2012-01-24| 851.15
#2012-01-25| 830.47
#2012-01-26| 860.57
#2012-01-27| 864.47
#2012-01-30| 849.32
#2012-01-31| 864.61
#2012-02-01| 887.78
#2012-02-02| 901.82
#2012-02-03| 917.51
#2012-02-06| 907.15
#2012-02-07| 909.33
#2012-02-08| 915.85
#2012-02-09| 915.93
#2012-02-10| 889.39
#2012-02-13| 893.43
#2012-02-14| 888.33
#2012-02-15| 892.38
#2012-02-16| 872.40
#2012-02-17| 884.42
#2012-02-20| .
#2012-02-21| 890.69
#2012-02-22| 885.36
#2012-02-23| 886.04
#2012-02-24| 908.54
#2012-02-27| 901.61
#2012-02-28| 920.35
#2012-02-29| 929.81
#2012-03-01| 929.05
#2012-03-02| 925.22
#2012-03-05| 927.25
#2012-03-06| 887.79
#2012-03-07| 886.58
#2012-03-08| 917.06
#2012-03-09| 930.03
#2012-03-12| 921.31
#2012-03-13| 932.95
#2012-03-14| 928.15
#2012-03-15| 930.38
#2012-03-16| 927.22
#2012-03-19| 935.55
#2012-03-20| 927.15
#2012-03-21| 923.20
#2012-03-22| 914.82
#2012-03-23| 914.91
#2012-03-26| 934.62
#2012-03-27| 944.43
#2012-03-28| 933.23
#2012-03-29| 925.42
#2012-03-30| 939.33
#2012-04-02| 952.78
#2012-04-03| 954.67
#2012-04-04| 925.38
#2012-04-05| 934.41
#2012-04-06| .
#2012-04-09| 927.43
#2012-04-10| 916.79
#2012-04-11| 921.54
#2012-04-12| 926.56
#2012-04-13| 921.23
#2012-04-16| 915.63
#2012-04-17| 934.29
#2012-04-18| 938.60
#2012-04-19| 934.17
#2012-04-20| 953.08
#2012-04-23| 931.43
#2012-04-24| 939.96
#2012-04-25| 941.39
#2012-04-26| 943.86
#2012-04-27| 948.24
#2012-04-30| 954.96
#2012-05-01| 955.67
#2012-05-02| 947.71
#2012-05-03| 951.92
#2012-05-04| 945.33
#2012-05-07| 937.43
#2012-05-08| 916.81
#2012-05-09| 901.37
#2012-05-10| 911.14
#2012-05-11| 909.49
#2012-05-14| 887.47
#2012-05-15| 872.38
#2012-05-16| 875.53
#2012-05-17| 862.98
#2012-05-18| 856.65
#2012-05-21| 858.70
#2012-05-22| 872.58
#2012-05-23| 847.15
#2012-05-24| 860.37
#2012-05-25| 859.16
#2012-05-28| .
#2012-05-29| 875.13
#2012-05-30| 848.74
#2012-05-31| 848.41
#2012-06-01| 842.78
#2012-06-04| 856.57
#2012-06-05| 860.54
#2012-06-06| 879.49
#2012-06-07| 892.73
#2012-06-08| 879.32
#2012-06-11| 877.14
#2012-06-12| 877.07
#2012-06-13| 883.32
#2012-06-14| 874.91
#2012-06-15| 879.96
#2012-06-18| 893.92
#2012-06-19| 914.56
#2012-06-20| 924.65
#2012-06-21| 909.07
#2012-06-22| 896.01
#2012-06-25| 889.20
#2012-06-26| 889.60
#2012-06-27| 900.72
#2012-06-28| 887.71
#2012-06-29| 920.87
#2012-07-02| 923.55
#2012-07-03| 945.96
#2012-07-04| .
#2012-07-05| 949.05
#2012-07-06| 936.46
#2012-07-09| 929.69
#2012-07-10| 939.36
#2012-07-11| 927.18
#2012-07-12| 909.46
#2012-07-13| 923.15
#2012-07-16| 928.97
#2012-07-17| 927.63
#2012-07-18| 937.72
#2012-07-19| 935.22
#2012-07-20| 929.46
#2012-07-23| 896.08
#2012-07-24| 881.10
#2012-07-25| 887.06
#2012-07-26| 902.94
#2012-07-27| 925.12
#2012-07-30| 931.56
#2012-07-31| 920.06
#2012-08-01| 922.75
#2012-08-02| 911.27
#2012-08-03| 949.72
#2012-08-06| 955.13
#2012-08-07| 958.71
#2012-08-08| 963.95
#2012-08-09| 971.89
#2012-08-10| 978.72
#2012-08-13| 960.57
#2012-08-14| 963.99
#2012-08-15| 955.16
#2012-08-16| 959.80
#2012-08-17| 942.49
#2012-08-20| 945.55
#2012-08-21| 963.48
#2012-08-22| 943.48
#2012-08-23| 949.34
#2012-08-24| 938.66
#2012-08-27| 942.90
#2012-08-28| 940.52
#2012-08-29| 938.11
#2012-08-30| 927.48
#2012-08-31| 940.55
#2012-09-03| .
#2012-09-04| 948.51
#2012-09-05| 940.82
#2012-09-06| 958.77
#2012-09-07| 965.95
#2012-09-10| 963.95
#2012-09-11| 966.95
#2012-09-12| 951.41
#2012-09-13| 959.95
#2012-09-14| 980.87
#2012-09-17| 978.71
#2012-09-18| 973.97
#2012-09-19| 971.34
#2012-09-20| 963.51
#2012-09-21| 974.06
#2012-09-24| 976.15
#2012-09-25| 993.77
#2012-09-26| 975.59
#2012-09-27| 995.09
#2012-09-28| 996.51
#2012-10-01| 991.77
#2012-10-02| 997.58
#2012-10-03| 989.81
#2012-10-04| 992.13
#2012-10-05| 970.72
#2012-10-08| 937.13
#2012-10-09| 923.05
#2012-10-10| 926.17
#2012-10-11| 944.93
#2012-10-12| 957.47
#2012-10-15| 946.42
#2012-10-16| 972.69
#2012-10-17| 998.99
#2012-10-18| 985.43
#2012-10-19| 976.17
#2012-10-22| 978.80
#2012-10-23| 961.42
#2012-10-24| 968.34
#2012-10-25| 979.04
#2012-10-26| 985.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.62
#2012-11-01| 980.95
#2012-11-02| 975.40
#2012-11-05| 992.41
#2012-11-06|1008.17
#2012-11-07|1008.32
#2012-11-08| 989.44
#2012-11-09| 979.22
#2012-11-12| 977.32
#2012-11-13| 989.75
#2012-11-14| 977.52
#2012-11-15| 972.51
#2012-11-16| 978.61
#2012-11-19| 992.67
#2012-11-20| 987.45
#2012-11-21| 976.41
#2012-11-22| .
#2012-11-23| 990.79
#2012-11-26| 997.29
#2012-11-27|1002.06
#2012-11-28| 995.49
#2012-11-29|1011.09
#2012-11-30|1000.00
#2012-12-03|1015.47
#2012-12-04|1025.26
#2012-12-05|1028.49
#2012-12-06|1036.08
#2012-12-07|1051.53
#2012-12-10|1052.39
#2012-12-11|1078.78
#2012-12-12|1081.06
#2012-12-13|1081.88
#2012-12-14|1072.91
#2012-12-17|1080.96
#2012-12-18|1096.19
#2012-12-19|1121.97
#2012-12-20|1137.37
#2012-12-21|1126.40
#2012-12-24|1126.20
#2012-12-25|1126.12
#2012-12-26|1129.39
#2012-12-27|1145.94
#2012-12-28|1144.60
#2012-12-31|1137.06
#2013-01-01|1138.80
#2013-01-02|1150.13
#2013-01-03|1138.45
#2013-01-04|1137.73
#2013-01-07|1153.26
#2013-01-08|1148.71
#2013-01-09|1159.76
#2013-01-10|1149.45
#2013-01-11|1135.07
#2013-01-14|1144.49
#2013-01-15|1122.95
#2013-01-16|1121.36
#2013-01-17|1134.58
#2013-01-18|1126.99
#2013-01-21|1128.50
#2013-01-22|1126.08
#2013-01-23|1111.02
#2013-01-24|1114.75
#2013-01-25|1125.78
#2013-01-28|1116.75
#2013-01-29|1125.16
#2013-01-30|1114.81
#2013-01-31|1109.09
#2013-02-01|1109.27
#2013-02-04|1088.38
#2013-02-05|1091.31
#2013-02-06|1083.61
#2013-02-07|1084.85
#2013-02-08|1088.75
#2013-02-11|1089.44
#2013-02-12|1083.99
#2013-02-13|1092.94
#2013-02-14|1089.46
#2013-02-15|1097.93
#2013-02-18|1098.25
#2013-02-19|1099.48
#2013-02-20|1107.95
#2013-02-21|1098.26
#2013-02-22|1098.06
#2013-02-25|1117.34
#2013-02-26|1110.12
#2013-02-27|1108.59
#2013-02-28|1112.94
#2013-03-01|1128.36
#2013-03-04|1120.83
#2013-03-05|1135.31
#2013-03-06|1151.51
#2013-03-07|1145.98
#2013-03-08|1157.67
#2013-03-11|1162.50
#2013-03-12|1151.64
#2013-03-13|1144.25
#2013-03-14|1156.04
#2013-03-15|1137.95
#2013-03-18|1140.39
#2013-03-19|1136.42
#2013-03-20|1132.80
#2013-03-21|1127.12
#2013-03-22|1132.54
#2013-03-25|1136.64
#2013-03-26|1155.99
#2013-03-27|1130.00
#2013-03-28|1149.78
#2013-03-29| .
#2013-04-01|1148.70
#2013-04-02|1159.60
#2013-04-03|1130.62
#2013-04-04|1137.86
#2013-04-05|1116.49
#2013-04-08|1135.40
#2013-04-09|1139.89
#2013-04-10|1151.90
#2013-04-11|1159.11
#2013-04-12|1147.84
#2013-04-15|1111.77
#2013-04-16|1118.06
#2013-04-17|1117.45
#2013-04-18|1121.95
#2013-04-19|1127.72
#2013-04-22|1127.52
#2013-04-23|1135.58
#2013-04-24|1148.81
#2013-04-25|1166.80
#2013-04-26|1165.44
#2013-04-29|1171.07
#2013-04-30|1184.81
#2013-05-01|1177.10
#2013-05-02|1197.77
#2013-05-03|1197.22
#2013-05-06|1186.85
#2013-05-07|1188.87
#2013-05-08|1206.37
#2013-05-09|1218.99
#2013-05-10|1204.25
#2013-05-13|1210.25
#2013-05-14|1218.37
#2013-05-15|1224.45
#2013-05-16|1236.28
#2013-05-17|1231.70
#2013-05-20|1220.03
#2013-05-21|1191.93
#2013-05-22|1200.80
#2013-05-23|1180.79
#2013-05-24|1169.52
#2013-05-27|1167.30
#2013-05-28|1177.07
#2013-05-29|1145.44
#2013-05-30|1115.21
#2013-05-31|1095.22
#2013-06-03|1114.21
#2013-06-04|1134.74
#2013-06-05|1120.99
#2013-06-06|1112.41
#2013-06-07|1106.33
#2013-06-10|1084.36
#2013-06-11|1051.05
#2013-06-12|1042.74
#2013-06-13|1027.14
#2013-06-14|1046.31
#2013-06-17|1058.16
#2013-06-18|1069.37
#2013-06-19|1073.80
#2013-06-20|1012.54
#2013-06-21|1008.46
#2013-06-24| 976.54
#2013-06-25| 999.59
#2013-06-26|1025.26
#2013-06-27|1055.54
#2013-06-28|1086.93
#2013-07-01|1109.28
#2013-07-02|1100.48
#2013-07-03|1060.08
#2013-07-04|1086.43
#2013-07-05|1068.43
#2013-07-08|1052.64
#2013-07-09|1068.07
#2013-07-10|1071.21
#2013-07-11|1093.58
#2013-07-12|1105.52
#2013-07-15|1122.17
#2013-07-16|1126.22
#2013-07-17|1148.44
#2013-07-18|1135.69
#2013-07-19|1134.24
#2013-07-22|1126.75
#2013-07-23|1147.32
#2013-07-24|1145.01
#2013-07-25|1122.64
#2013-07-26|1119.99
#2013-07-29|1129.06
#2013-07-30|1127.59
#2013-07-31|1125.33
#2013-08-01|1123.06
#2013-08-02|1139.93
#2013-08-05|1138.89
#2013-08-06|1129.58
#2013-08-07|1118.33
#2013-08-08|1131.52
#2013-08-09|1140.24
#2013-08-12|1130.04
#2013-08-13|1128.64
#2013-08-14|1131.77
#2013-08-15|1108.97
#2013-08-16|1118.82
#2013-08-19|1091.43
#2013-08-20|1089.77
#2013-08-21|1080.71
#2013-08-22|1074.72
#2013-08-23|1101.20
#2013-08-26|1102.66
#2013-08-27|1071.04
#2013-08-28|1045.66
#2013-08-29|1044.18
#2013-08-30|1040.02
#2013-09-02|1058.63
#2013-09-03|1057.79
#2013-09-04|1062.29
#2013-09-05|1073.16
#2013-09-06|1097.05
#2013-09-09|1100.84
#2013-09-10|1116.21
#2013-09-11|1125.52
#2013-09-12|1125.26
#2013-09-13|1122.91
#2013-09-16|1154.06
#2013-09-17|1156.86
#2013-09-18|1147.39
#2013-09-19|1196.66
#2013-09-20|1167.46
#2013-09-23|1164.93
#2013-09-24|1165.29
#2013-09-25|1160.96
#2013-09-26|1140.00
#2013-09-27|1130.53
#2013-09-30|1111.90
#2013-10-01|1118.65
#2013-10-02|1122.36
#2013-10-03|1130.41
#2013-10-04|1141.09
#2013-10-07|1127.44
#2013-10-08|1127.77
#2013-10-09|1110.65
#2013-10-10|1134.17
#2013-10-11|1144.84
#2013-10-14|1137.24
#2013-10-15|1158.07
#2013-10-16|1181.25
#2013-10-17|1184.64
#2013-10-18|1213.08
#2013-10-21|1220.96
#2013-10-22|1265.78
#2013-10-23|1241.79
#2013-10-24|1233.57
#2013-10-25|1224.16
#2013-10-28|1236.20
#2013-10-29|1231.66
#2013-10-30|1236.45
#2013-10-31|1223.04
#2013-11-01|1206.43
#2013-11-04|1208.72
#2013-11-05|1198.47
#2013-11-06|1200.44
#2013-11-07|1196.20
#2013-11-08|1169.74
#2013-11-11|1173.30
#2013-11-12|1176.54
#2013-11-13|1156.86
#2013-11-14|1166.17
#2013-11-15|1176.18
#2013-11-18|1193.68
#2013-11-19|1182.66
#2013-11-20|1189.20
#2013-11-21|1172.70
#2013-11-22|1179.37
#2013-11-25|1182.90
#2013-11-26|1156.52
#2013-11-27|1154.96
#2013-11-28|1169.96
#2013-11-29|1179.68
#2013-12-02|1171.54
#2013-12-03|1148.84
#2013-12-04|1122.90
#2013-12-05|1123.32
#2013-12-06|1143.22
#2013-12-09|1141.02
#2013-12-10|1140.25
#2013-12-11|1124.66
#2013-12-12|1099.11
#2013-12-13|1113.71
#2013-12-16|1116.31
#2013-12-17|1128.42
#2013-12-18|1127.33
#2013-12-19|1139.29
#2013-12-20|1147.47
#2013-12-23|1170.83
#2013-12-24|1158.83
#2013-12-25|1158.30
#2013-12-26|1155.22
#2013-12-27|1153.12
#2013-12-30|1168.25
#2013-12-31|1163.77
#2014-01-01|1164.34
#2014-01-02|1159.10
#2014-01-03|1146.89
#2014-01-06|1126.65
#2014-01-07|1148.62
#2014-01-08|1122.44
#2014-01-09|1125.59
#2014-01-10|1132.28
#2014-01-13|1148.86
#2014-01-14|1129.28
#2014-01-15|1128.16
#2014-01-16|1100.48
#2014-01-17|1096.32
#2014-01-20|1084.12
#2014-01-21|1098.56
#2014-01-22|1098.63
#2014-01-23|1088.73
#2014-01-24|1040.89
#2014-01-27|1028.59
#2014-01-28|1035.62
#2014-01-29| 997.14
#2014-01-30| 980.48
#2014-01-31|1003.15
#2014-02-03| 994.48
#2014-02-04| 999.76
#2014-02-05| 984.51
#2014-02-06|1004.54
#2014-02-07|1016.14
#2014-02-10|1013.76
#2014-02-11|1047.03
#2014-02-12|1075.94
#2014-02-13|1056.69
#2014-02-14|1087.67
#2014-02-17|1094.57
#2014-02-18|1090.58
#2014-02-19|1077.08
#2014-02-20|1062.45
#2014-02-21|1056.36
#2014-02-24|1064.53
#2014-02-25|1084.11
#2014-02-26|1083.04
#2014-02-27|1089.75
#2014-02-28|1111.00
#2014-03-03|1097.06
#2014-03-04|1106.93
#2014-03-05|1129.79
#2014-03-06|1126.56
#2014-03-07|1132.40
#2014-03-10|1129.65
#2014-03-11|1121.68
#2014-03-12|1104.30
#2014-03-13|1120.49
#2014-03-14|1117.27
#2014-03-17|1122.55
#2014-03-18|1132.13
#2014-03-19|1141.80
#2014-03-20|1108.30
#2014-03-21|1114.13
#2014-03-24|1120.22
#2014-03-25|1152.25
#2014-03-26|1178.34
#2014-03-27|1189.81
#2014-03-28|1204.70
#2014-03-31|1222.86
#2014-04-01|1230.32
#2014-04-02|1222.27
#2014-04-03|1205.55
#2014-04-04|1230.98
#2014-04-07|1235.97
#2014-04-08|1245.63
#2014-04-09|1242.72
#2014-04-10|1256.50
#2014-04-11|1237.97
#2014-04-14|1229.97
#2014-04-15|1226.28
#2014-04-16|1226.51
#2014-04-17|1242.81
#2014-04-18|1241.95
#2014-04-21|1241.02
#2014-04-22|1239.22
#2014-04-23|1233.56
#2014-04-24|1234.27
#2014-04-25|1249.46
#2014-04-28|1252.66
#2014-04-29|1252.24
#2014-04-30|1260.58
#2014-05-01|1266.11
#2014-05-02|1279.45
#2014-05-05|1268.05
#2014-05-06|1266.41
#2014-05-07|1270.40
#2014-05-08|1296.48
#2014-05-09|1286.82
#2014-05-12|1290.09
#2014-05-13|1307.90
#2014-05-14|1314.74
#2014-05-15|1302.50
#2014-05-16|1297.45
#2014-05-19|1319.11
#2014-05-20|1302.66
#2014-05-21|1305.00
#2014-05-22|1324.38
#2014-05-23|1339.26
#2014-05-26|1318.02
#2014-05-27|1303.37
#2014-05-28|1295.12
#2014-05-29|1311.49
#2014-05-30|1282.26
#2014-06-02|1282.11
#2014-06-03|1279.11
#2014-06-04|1264.09
#2014-06-05|1303.79
#2014-06-06|1323.70
#2014-06-09|1304.71
#2014-06-10|1298.75
#2014-06-11|1292.96
#2014-06-12|1296.24
#2014-06-13|1284.32
#2014-06-16|1284.99
#2014-06-17|1291.17
#2014-06-18|1295.40
#2014-06-19|1318.05
#2014-06-20|1310.06
#2014-06-23|1319.24
#2014-06-24|1335.48
#2014-06-25|1322.80
#2014-06-26|1312.16
#2014-06-27|1312.75
#2014-06-30|1319.78
#2014-07-01|1329.67
#2014-07-02|1321.93
#2014-07-03|1309.04
#2014-07-04|1306.34
#2014-07-07|1302.10
#2014-07-08|1312.02
#2014-07-09|1319.25
#2014-07-10|1303.38
#2014-07-11|1301.79
#2014-07-14|1309.44
#2014-07-15|1301.21
#2014-07-16|1318.91
#2014-07-17|1306.92
#2014-07-18|1299.62
#2014-07-21|1293.90
#2014-07-22|1321.41
#2014-07-23|1322.03
#2014-07-24|1328.82
#2014-07-25|1326.98
#2014-07-28|1329.25
#2014-07-29|1336.41
#2014-07-30|1305.64
#2014-07-31|1295.47
#2014-08-01|1299.66
#2014-08-04|1307.92
#2014-08-05|1307.21
#2014-08-06|1286.03
#2014-08-07|1287.70
#2014-08-08|1284.94
#2014-08-11|1314.68
#2014-08-12|1326.39
#2014-08-13|1346.57
#2014-08-14|1358.51
#2014-08-15|1355.75
#2014-08-18|1356.59
#2014-08-19|1361.71
#2014-08-20|1347.31
#2014-08-21|1356.41
#2014-08-22|1347.44
#2014-08-25|1351.60
#2014-08-26|1368.20
#2014-08-27|1379.87
#2014-08-28|1380.96
#2014-08-29|1378.16
#2014-09-01|1372.74
#2014-09-02|1373.92
#2014-09-03|1411.04
#2014-09-04|1422.32
#2014-09-05|1419.67
#2014-09-08|1408.53
#2014-09-09|1382.78
#2014-09-10|1381.20
#2014-09-11|1383.81
#2014-09-12|1379.88
#2014-09-15|1368.97
#2014-09-16|1370.58
#2014-09-17|1381.90
#2014-09-18|1382.61
#2014-09-19|1371.00
#2014-09-22|1338.53
#2014-09-23|1326.29
#2014-09-24|1325.05
#2014-09-25|1300.55
#2014-09-26|1295.18
#2014-09-29|1281.15
#2014-09-30|1289.94
#2014-10-01|1287.29
#2014-10-02|1279.80
#2014-10-03|1268.68
#2014-10-06|1299.21
#2014-10-07|1287.22
#2014-10-08|1265.78
#2014-10-09|1274.80
#2014-10-10|1248.72
#2014-10-13|1266.82
#2014-10-14|1280.77
#2014-10-15|1244.95
#2014-10-16|1248.92
#2014-10-17|1258.12
#2014-10-20|1267.36
#2014-10-21|1310.21
#2014-10-22|1296.30
#2014-10-23|1305.94
#2014-10-24|1316.00
#2014-10-27|1332.56
#2014-10-28|1363.32
#2014-10-29|1380.79
#2014-10-30|1363.75
#2014-10-31|1372.84
#2014-11-03|1389.48
#2014-11-04|1393.69
#2014-11-05|1381.19
#2014-11-06|1375.95
#2014-11-07|1366.08
#2014-11-10|1395.63
#2014-11-11|1403.38
#2014-11-12|1416.19
#2014-11-13|1407.74
#2014-11-14|1407.35
#2014-11-17|1417.59
#2014-11-18|1433.58
#2014-11-19|1429.94
#2014-11-20|1434.87
#2014-11-21|1458.72
#2014-11-24|1442.46
#2014-11-25|1437.76
#2014-11-26|1445.39
#2014-11-27|1457.66
#2014-11-28|1454.54
#2014-12-01|1425.96
#2014-12-02|1411.89
#2014-12-03|1365.35
#2014-12-04|1383.20
#2014-12-05|1358.59
#2014-12-08|1339.04
#2014-12-09|1354.79
#2014-12-10|1323.71
#2014-12-11|1329.62
#2014-12-12|1300.84
#2014-12-15|1267.51
#2014-12-16|1264.35
#2014-12-17|1268.66
#2014-12-18|1339.32
#2014-12-19|1335.26
#2014-12-22|1340.56
#2014-12-23|1326.11
#2014-12-24|1315.23
#2014-12-25|1313.72
#2014-12-26|1321.47
#2014-12-29|1336.07
#2014-12-30|1342.76
#2014-12-31|1339.94
#2015-01-01|1341.44
#2015-01-02|1316.76
#2015-01-05|1268.37
#2015-01-06|1274.88
#2015-01-07|1278.05
#2015-01-08|1305.68
#2015-01-09|1316.55
#2015-01-12|1270.26
#2015-01-13|1298.56
#2015-01-14|1290.83
#2015-01-15|1286.22
#2015-01-16|1280.60
#2015-01-19|1280.66
#2015-01-20|1278.85
#2015-01-21|1302.06
#2015-01-22|1326.63
#2015-01-23|1348.38
#2015-01-26|1339.68
#2015-01-27|1354.21
#2015-01-28|1369.94
#2015-01-29|1375.86
#2015-01-30|1360.56
#2015-02-02|1358.31
#2015-02-03|1387.65
#2015-02-04|1411.54
#2015-02-05|1441.19
#2015-02-06|1415.31
#2015-02-09|1411.99
#2015-02-10|1426.36
#2015-02-11|1418.03
#2015-02-12|1438.92
#2015-02-13|1464.56
#2015-02-16|1462.16
#2015-02-17|1454.35
#2015-02-18|1455.12
#2015-02-19|1457.71
#2015-02-20|1457.61
#2015-02-23|1457.21
#2015-02-24|1472.80
#2015-02-25|1511.74
#2015-02-26|1483.51
#2015-02-27|1448.95
#2015-03-02|1430.59
#2015-03-03|1428.97
#2015-03-04|1417.99
#2015-03-05|1414.54
#2015-03-06|1414.76
#2015-03-09|1427.92
#2015-03-10|1391.64
#2015-03-11|1406.17
#2015-03-12|1427.01
#2015-03-13|1407.16
#2015-03-16|1402.71
#2015-03-17|1412.46
#2015-03-18|1417.94
#2015-03-19|1431.57
#2015-03-20|1449.03
#2015-03-23|1458.10
#2015-03-24|1478.18
#2015-03-25|1480.69
#2015-03-26|1444.85
#2015-03-27|1437.56
#2015-03-30|1439.91
#2015-03-31|1452.86
#2015-04-01|1477.07
#2015-04-02|1497.80
#2015-04-03|1520.94
#2015-04-06|1532.96
#2015-04-07|1536.04
#2015-04-08|1517.90
#2015-04-09|1504.01
#2015-04-10|1535.99
#2015-04-13|1519.04
#2015-04-14|1520.70
#2015-04-15|1484.93
#2015-04-16|1511.87
#2015-04-17|1503.30
#2015-04-20|1509.19
#2015-04-21|1513.46
#2015-04-22|1477.97
#2015-04-23|1489.70
#2015-04-24|1503.56
#2015-04-27|1520.62
#2015-04-28|1521.29
#2015-04-29|1532.36
#2015-04-30|1508.64
#2015-05-01|1499.25
#2015-05-04|1470.55
#2015-05-05|1485.21
#2015-05-06|1465.25
#2015-05-07|1431.16
#2015-05-08|1468.09
#2015-05-11|1444.72
#2015-05-12|1426.57
#2015-05-13|1446.18
#2015-05-14|1441.58
#2015-05-15|1459.03
#2015-05-18|1450.97
#2015-05-19|1469.25
#2015-05-20|1487.15
#2015-05-21|1483.77
#2015-05-22|1481.56
#2015-05-25|1443.85
#2015-05-26|1405.91
#2015-05-27|1383.52
#2015-05-28|1367.75
#2015-05-29|1351.38
#2015-06-01|1330.31
#2015-06-02|1320.89
#2015-06-03|1310.11
#2015-06-04|1308.98
#2015-06-05|1296.26
#2015-06-08|1287.79
#2015-06-09|1283.04
#2015-06-10|1317.35
#2015-06-11|1318.47
#2015-06-12|1297.54
#2015-06-15|1284.72
#2015-06-16|1287.81
#2015-06-17|1296.67
#2015-06-18|1310.54
#2015-06-19|1301.08
#2015-06-22|1334.64
#2015-06-23|1329.28
#2015-06-24|1347.34
#2015-06-25|1367.05
#2015-06-26|1332.92
#2015-06-29|1304.44
#2015-06-30|1326.96
#2015-07-01|1326.65
#2015-07-02|1334.78
#2015-07-03|1336.86
#2015-07-06|1304.43
#2015-07-07|1255.31
#2015-07-08|1278.87
#2015-07-09|1332.09
#2015-07-10|1364.32
#2015-07-13|1393.23
#2015-07-14|1384.48
#2015-07-15|1375.95
#2015-07-16|1395.06
#2015-07-17|1403.92
#2015-07-20|1408.50
#2015-07-21|1405.00
#2015-07-22|1364.06
#2015-07-23|1359.80
#2015-07-24|1318.57
#2015-07-27|1323.92
#2015-07-28|1300.36
#2015-07-29|1332.62
#2015-07-30|1286.91
#2015-07-31|1303.36
#2015-08-03|1293.08
#2015-08-04|1321.91
#2015-08-05|1300.77
#2015-08-06|1312.53
#2015-08-07|1313.13
#2015-08-10|1309.25
#2015-08-11|1297.99
#2015-08-12|1249.17
#2015-08-13|1266.30
#2015-08-14|1253.64
#2015-08-17|1236.23
#2015-08-18|1237.98
#2015-08-19|1221.46
#2015-08-20|1201.99
#2015-08-21|1175.95
#2015-08-24|1125.63
#2015-08-25|1201.48
#2015-08-26|1169.57
#2015-08-27|1186.50
#2015-08-28|1199.44
#2015-08-31|1190.38
#2015-09-01|1147.01
#2015-09-02|1148.76
#2015-09-03|1138.11
#2015-09-04|1087.63
#2015-09-07|1047.81
#2015-09-08|1085.85
#2015-09-09|1097.94
#2015-09-10|1100.33
#2015-09-11|1092.80
#2015-09-14|1127.87
#2015-09-15|1118.22
#2015-09-16|1149.18
#2015-09-17|1156.34
#2015-09-18|1159.70
#2015-09-21|1124.35
#2015-09-22|1083.19
#2015-09-23|1093.12
#2015-09-24|1072.62
#2015-09-25|1078.31
#2015-09-28|1047.31
#2015-09-29|1055.12
#2015-09-30|1091.36
#2015-10-01|1098.96
#2015-10-02|1117.00
#2015-10-05|1159.40
#2015-10-06|1161.91
#2015-10-07|1190.02
#2015-10-08|1179.94
#2015-10-09|1202.01
#2015-10-12|1200.41
#2015-10-13|1183.48
#2015-10-14|1183.95
#2015-10-15|1206.42
#2015-10-16|1207.23
#2015-10-19|1218.10
#2015-10-20|1197.24
#2015-10-21|1171.87
#2015-10-22|1168.23
#2015-10-23|1172.33
#2015-10-26|1176.74
#2015-10-27|1164.74
#2015-10-28|1193.10
#2015-10-29|1154.38
#2015-10-30|1148.45
#2015-11-02|1158.97
#2015-11-03|1156.19
#2015-11-04|1164.15
#2015-11-05|1141.50
#2015-11-06|1090.30
#2015-11-09|1083.81
#2015-11-10|1051.91
#2015-11-11|1060.78
#2015-11-12|1035.92
#2015-11-13|1012.33
#2015-11-16|1036.59
#2015-11-17|1072.01
#2015-11-18|1060.33
#2015-11-19|1110.81
#2015-11-20|1131.74
#2015-11-23|1139.12
#2015-11-24|1141.17
#2015-11-25|1115.70
#2015-11-26|1101.82
#2015-11-27|1094.19
#2015-11-30|1072.11
#2015-12-01|1070.99
#2015-12-02|1076.16
#2015-12-03|1041.77
#2015-12-04|1022.56
#2015-12-07|1020.18
#2015-12-08| 988.08
#2015-12-09| 999.74
#2015-12-10| 867.29
#2015-12-11| 775.94
#2015-12-14| 859.98
#2015-12-15| 898.91
#2015-12-16| 894.57
#2015-12-17| 928.65
#2015-12-18| 930.35
#2015-12-21| 935.98
#2015-12-22| 946.15
#2015-12-23| 973.41
#2015-12-24| 981.02
#2015-12-25| 981.02
#2015-12-28| 976.31
#2015-12-29| 974.78
#2015-12-30| 942.13
#2015-12-31| 955.65
#2016-01-01| 955.65
#2016-01-04| 905.21
#2016-01-05| 919.77
#2016-01-06| 880.75
#2016-01-07| 848.44
#2016-01-08| 832.92
#2016-01-11| 795.69
#2016-01-12| 818.93
#2016-01-13| 844.70
#2016-01-14| 822.14
#2016-01-15| 783.79
#2016-01-18| 792.20
#2016-01-19| 813.04
#2016-01-20| 791.86
#2016-01-21| 790.92
#2016-01-22| 826.76
#2016-01-25| 821.00
#2016-01-26| 816.94
#2016-01-27| 830.30
#2016-01-28| 867.97
#2016-01-29| 900.56
#2016-02-01| 889.80
#2016-02-02| 833.18
#2016-02-03| 838.74
#2016-02-04| 888.68
#2016-02-05| 878.43
#2016-02-08| 854.19
#2016-02-09| 840.35
#2016-02-10| 857.40
#2016-02-11| 847.66
#2016-02-12| 856.33
#2016-02-15| 886.78
#2016-02-16| 876.45
#2016-02-17| 894.28
#2016-02-18| 931.56
#2016-02-19| 895.06
#2016-02-22| 911.30
#2016-02-23| 890.07
#2016-02-24| 854.13
#2016-02-25| 865.97
#2016-02-26| 845.33
#2016-02-29| 861.06
#2016-03-01| 893.53
#2016-03-02| 896.45
#2016-03-03| 912.60
#2016-03-04| 917.10
#2016-03-07| 965.02
#2016-03-08| 957.04
#2016-03-09| 971.16
#2016-03-10| 935.38
#2016-03-11| 944.64
#2016-03-14| 940.36
#2016-03-15| 906.40
#2016-03-16| 911.22
#2016-03-17| 996.59
#2016-03-18|1031.02
#2016-03-21|1039.18
#2016-03-22|1043.18
#2016-03-23|1019.44
#2016-03-24| 997.23
#2016-03-25| 997.23
#2016-03-28| 993.37
#2016-03-29|1000.39
#2016-03-30|1066.27
#2016-03-31|1093.53
#2016-04-01|1063.91
#2016-04-04|1087.71
#2016-04-05|1034.26
#2016-04-06|1026.31
#2016-04-07|1005.70
#2016-04-08|1047.55
#2016-04-11|1079.67
#2016-04-12|1089.06
#2016-04-13|1118.49
#2016-04-14|1129.12
#2016-04-15|1124.20
#2016-04-18|1139.19
#2016-04-19|1160.67
#2016-04-20|1190.48
#2016-04-21|1185.29
#2016-04-22|1161.64
#2016-04-25|1164.70
#2016-04-26|1167.79
#2016-04-27|1159.04
#2016-04-28|1169.06
#2016-04-29|1166.25
#2016-05-02|1158.60
#2016-05-03|1097.28
#2016-05-04|1073.73
#2016-05-05|1052.80
#2016-05-06|1043.94
#2016-05-09|1024.53
#2016-05-10|1033.19
#2016-05-11|1043.68
#2016-05-12|1029.58
#2016-05-13| 994.01
#2016-05-16| 969.81
#2016-05-17| 971.76
#2016-05-18| 973.57
#2016-05-19| 953.99
#2016-05-20| 959.63
#2016-05-23| 956.47
#2016-05-24| 971.21
#2016-05-25| 984.81
#2016-05-26| 990.55
#2016-05-27|1001.46
#2016-05-30| 991.40
#2016-05-31| 971.28
#2016-06-01| 996.94
#2016-06-02|1010.84
#2016-06-03|1033.11
#2016-06-06|1061.70
#2016-06-07|1080.04
#2016-06-08|1061.61
#2016-06-09|1044.00
#2016-06-10|1012.26
#2016-06-13|1006.72
#2016-06-14| 961.45
#2016-06-15| 982.32
#2016-06-16| 965.70
#2016-06-17| 987.31
#2016-06-20|1031.24
#2016-06-21|1037.23
#2016-06-22|1058.93
#2016-06-23|1064.70
#2016-06-24|1001.32
#2016-06-27| 919.49
#2016-06-28| 959.96
#2016-06-29| 997.27
#2016-06-30|1019.57
#2016-07-01|1031.27
#2016-07-04|1023.30
#2016-07-05| 989.23
#2016-07-06| 956.28
#2016-07-07| 973.51
#2016-07-08| 996.51
#2016-07-11|1029.97
#2016-07-12|1059.31
#2016-07-13|1044.60
#2016-07-14|1056.63
#2016-07-15|1062.77
#2016-07-18|1072.98
#2016-07-19|1063.59
#2016-07-20|1090.17
#2016-07-21|1108.54
#2016-07-22|1110.55
#2016-07-25|1118.72
#2016-07-26|1118.17
#2016-07-27|1135.86
#2016-07-28|1116.29
#2016-07-29|1131.91
#2016-08-01|1167.85
#2016-08-02|1132.55
#2016-08-03|1129.59
#2016-08-04|1150.49
#2016-08-05|1146.22
#2016-08-08|1182.38
#2016-08-09|1198.23
#2016-08-10|1205.44
#2016-08-11|1207.05
#2016-08-12|1215.81
#2016-08-15|1227.41
#2016-08-16|1208.15
#2016-08-17|1170.02
#2016-08-18|1186.90
#2016-08-19|1157.66
#2016-08-22|1154.48
#2016-08-23|1161.26
#2016-08-24|1089.34
#2016-08-25|1082.99
#2016-08-26|1110.23
#2016-08-29|1074.24
#2016-08-30|1063.90
#2016-08-31|1029.76
#2016-09-01|1031.16
#2016-09-02|1071.10
#2016-09-05|1082.52
#2016-09-06|1123.41
#2016-09-07|1135.01
#2016-09-08|1122.26
#2016-09-09|1080.07
#2016-09-12|1052.55
#2016-09-13|1056.71
#2016-09-14|1056.44
#2016-09-15|1072.28
#2016-09-16|1064.32
#2016-09-19|1098.12
#2016-09-20|1113.65
#2016-09-21|1109.39
#2016-09-22|1133.82
#2016-09-23|1130.56
#2016-09-26|1126.42
#2016-09-27|1112.07
#2016-09-28|1115.81
#2016-09-29|1109.00
#2016-09-30|1104.84
#2016-10-03|1097.93
#2016-10-04|1112.19
#2016-10-05|1109.83
#2016-10-06|1097.48
#2016-10-07|1105.32
#2016-10-10|1112.16
#2016-10-11|1060.35
#2016-10-12|1066.82
#2016-10-13|1045.24
#2016-10-14|1064.28
#2016-10-17|1060.42
#2016-10-18|1097.34
#2016-10-19|1106.41
#2016-10-20|1105.58
#2016-10-21|1105.48
#2016-10-24|1121.49
#2016-10-25|1117.67
#2016-10-26|1124.28
#2016-10-27|1127.10
#2016-10-28|1118.26
#2016-10-31|1154.59
#2016-11-01|1145.79
#2016-11-02|1147.08
#2016-11-03|1146.15
#2016-11-04|1108.73
#2016-11-07|1143.59
#2016-11-08|1175.10
#2016-11-09|1143.39
#2016-11-10|1088.35
#2016-11-11|1038.09
#2016-11-14|1022.21
#2016-11-15|1045.42
#2016-11-16|1056.17
#2016-11-17|1064.19
#2016-11-18|1050.39
#2016-11-21|1063.74
#2016-11-22|1094.71
#2016-11-23|1082.38
#2016-11-24|1075.05
#2016-11-25|1075.71
#2016-11-28|1120.30
#2016-11-29|1095.02
#2016-11-30|1074.90
#2016-12-01|1078.58
#2016-12-02|1066.92
#2016-12-05|1090.19
#2016-12-06|1083.03
#2016-12-07|1109.98
#2016-12-08|1122.28
#2016-12-09|1119.07
#2016-12-12|1120.04
#2016-12-13|1131.21
#2016-12-14|1132.50
#2016-12-15|1078.44
#2016-12-16|1069.75
#2016-12-19|1086.11
#2016-12-20|1103.37
#2016-12-21|1099.77
#2016-12-22|1084.35
#2016-12-23|1081.62
#2016-12-26|1078.83
#2016-12-27|1085.51
#2016-12-28|1116.39
#2016-12-29|1150.19
#2016-12-30|1131.94
#2017-01-02|1130.55
#2017-01-03|1134.09
#2017-01-04|1168.94
#2017-01-05|1148.39
#2017-01-06|1151.93
#2017-01-09|1146.71
#2017-01-10|1162.60
#2017-01-11|1142.30
#2017-01-12|1184.11
#2017-01-13|1178.16
#2017-01-16|1167.68
#2017-01-17|1180.46
#2017-01-18|1193.19
#2017-01-19|1172.32
#2017-01-20|1163.50
#2017-01-23|1181.63
#2017-01-24|1205.14
#2017-01-25|1215.93
#2017-01-26|1230.39
#2017-01-27|1185.68
#2017-01-30|1174.67
#2017-01-31|1180.84
#2017-02-01|1178.59
#2017-02-02|1171.21
#2017-02-03|1184.59
#2017-02-06|1159.85
#2017-02-07|1155.58
#2017-02-08|1160.23
#2017-02-09|1174.17
#2017-02-10|1196.90
#2017-02-13|1230.10
#2017-02-14|1242.17
#2017-02-15|1271.93
#2017-02-16|1298.56
#2017-02-17|1273.39
#2017-02-20|1265.13
#2017-02-21|1259.40
#2017-02-22|1253.78
#2017-02-23|1309.31
#2017-02-24|1299.34
#2017-02-27|1288.34
#2017-02-28|1269.94
#2017-03-01|1277.53
#2017-03-02|1281.72
#2017-03-03|1288.08
#2017-03-06|1298.44
#2017-03-07|1305.76
#2017-03-08|1286.91
#2017-03-09|1278.62
#2017-03-10|1295.80
#2017-03-13|1318.79
#2017-03-14|1316.09
#2017-03-15|1330.25
#2017-03-16|1392.36
#2017-03-17|1390.81
#2017-03-20|1408.55
#2017-03-21|1407.77
#2017-03-22|1400.83
#2017-03-23|1400.40
#2017-03-24|1401.38
#2017-03-27|1344.09
#2017-03-28|1330.83
#2017-03-29|1321.05
#2017-03-30|1329.03
#2017-03-31|1248.68
#2017-04-03|1244.14
#2017-04-04|1245.59
#2017-04-05|1201.69
#2017-04-06|1206.61
#2017-04-07|1210.91
#2017-04-10|1201.21
#2017-04-11|1231.83
#2017-04-12|1262.79
#2017-04-13|1283.21
#2017-04-14|1283.21
#2017-04-17|1293.35
#2017-04-18|1291.73
#2017-04-19|1294.54
#2017-04-20|1299.57
#2017-04-21|1288.54
#2017-04-24|1344.78
#2017-04-25|1345.68
#2017-04-26|1334.27
#2017-04-27|1330.00
#2017-04-28|1326.49
#2017-05-01|1329.01
#2017-05-02|1339.29
#2017-05-03|1324.26
#2017-05-04|1293.55
#2017-05-05|1295.85
#2017-05-08|1301.48
#2017-05-09|1297.81
#2017-05-10|1315.55
#2017-05-11|1319.32
#2017-05-12|1329.01
#2017-05-15|1340.05
#2017-05-16|1354.74
#2017-05-17|1320.92
#2017-05-18|1292.89
#2017-05-19|1303.70
#2017-05-22|1309.41
#2017-05-23|1350.43
#2017-05-24|1365.49
#2017-05-25|1366.23
#2017-05-26|1369.36
#2017-05-29|1342.09
#2017-05-30|1337.14
#2017-05-31|1318.58
#2017-06-01|1316.89
#2017-06-02|1348.96
#2017-06-05|1363.32
#2017-06-06|1308.04
#2017-06-07|1306.37
#2017-06-08|1292.16
#2017-06-09|1311.77
#2017-06-12|1320.13
#2017-06-13|1320.45
#2017-06-14|1335.21
#2017-06-15|1274.41
#2017-06-16|1277.21
#2017-06-19|1288.20
#2017-06-20|1266.74
#2017-06-21|1283.93
#2017-06-22|1277.00
#2017-06-23|1293.41
#2017-06-26|1300.51
#2017-06-27|1280.40
#2017-06-28|1288.67
#2017-06-29|1287.73
#2017-06-30|1273.81
#2017-07-03|1272.79
#2017-07-04|1276.42
#2017-07-05|1261.97
#2017-07-06|1273.22
#2017-07-07|1260.88
#2017-07-10|1257.63
#2017-07-11|1237.15
#2017-07-12|1283.52
#2017-07-13|1292.93
#2017-07-14|1320.89
#2017-07-17|1338.81
#2017-07-18|1325.05
#2017-07-19|1342.61
#2017-07-20|1348.16
#2017-07-21|1354.86
#2017-07-24|1338.74
#2017-07-25|1321.82
#2017-07-26|1323.96
#2017-07-27|1328.76
#2017-07-28|1337.27
#2017-07-31|1305.09
#2017-08-01|1301.85
#2017-08-02|1303.71
#2017-08-03|1316.34
#2017-08-04|1306.61
#2017-08-07|1333.90
#2017-08-08|1343.65
#2017-08-09|1320.54
#2017-08-10|1325.66
#2017-08-11|1302.10
#2017-08-14|1326.00
#2017-08-15|1320.15
#2017-08-16|1340.56
#2017-08-17|1345.04
#2017-08-18|1333.43
#2017-08-21|1337.48
#2017-08-22|1348.92
#2017-08-23|1355.37
#2017-08-24|1388.07
#2017-08-25|1398.60
#2017-08-28|1397.21
#2017-08-29|1397.31
#2017-08-30|1377.80
#2017-08-31|1393.36
#2017-09-01|1400.68
#2017-09-04|1376.59
#2017-09-05|1375.51
#2017-09-06|1358.13
#2017-09-07|1356.69
#2017-09-08|1339.86
#2017-09-11|1331.97
#2017-09-12|1333.69
#2017-09-13|1316.97
#2017-09-14|1321.05
#2017-09-15|1304.86
#2017-09-18|1317.83
#2017-09-19|1308.76
#2017-09-20|1319.70
#2017-09-21|1313.20
#2017-09-22|1322.02
#2017-09-25|1308.43
#2017-09-26|1285.17
#2017-09-27|1268.90
#2017-09-28|1265.61
#2017-09-29|1281.51
#2017-10-02|1270.77
#2017-10-03|1267.96
#2017-10-04|1295.03
#2017-10-05|1283.42
#2017-10-06|1275.90
#2017-10-09|1268.15
#2017-10-10|1305.14
#2017-10-11|1313.49
#2017-10-12|1348.88
#2017-10-13|1373.49
#2017-10-16|1384.09
#2017-10-17|1360.52
#2017-10-18|1367.05
#2017-10-19|1365.14
#2017-10-20|1339.02
#2017-10-23|1348.05
#2017-10-24|1341.74
#2017-10-25|1310.83
#2017-10-26|1270.65
#2017-10-27|1286.05
#2017-10-30|1302.86
#2017-10-31|1297.96
#2017-11-01|1323.79
#2017-11-02|1325.11
#2017-11-03|1302.17
#2017-11-06|1300.17
#2017-11-07|1300.25
#2017-11-08|1317.13
#2017-11-09|1306.00
#2017-11-10|1295.00
#2017-11-13|1282.99
#2017-11-14|1301.62
#2017-11-15|1302.04
#2017-11-16|1340.32
#2017-11-17|1378.56
#2017-11-20|1386.24
#2017-11-21|1411.05
#2017-11-22|1424.89
#2017-11-23|1417.24
#2017-11-24|1413.09
#2017-11-27|1426.89
#2017-11-28|1462.68
#2017-11-29|1463.85
#2017-11-30|1458.26
#2017-12-01|1445.14
#2017-12-04|1465.48
#2017-12-05|1505.98
#2017-12-06|1479.23
#2017-12-07|1468.58
#2017-12-08|1423.96
#2017-12-11|1416.82
#2017-12-12|1404.43
#2017-12-13|1433.90
#2017-12-14|1487.08
#2017-12-15|1500.31
#2017-12-18|1633.03
#2017-12-19|1722.84
#2017-12-20|1671.35
#2017-12-21|1650.25
#2017-12-22|1671.67
#2017-12-25|1672.75
#2017-12-26|1679.09
#2017-12-27|1717.10
#2017-12-28|1715.97
#2017-12-29|1731.06
#2018-01-01|1735.28
#2018-01-02|1699.13
#2018-01-03|1684.55
#2018-01-04|1680.55
#2018-01-05|1686.86
#2018-01-08|1689.57
#2018-01-09|1680.15
#2018-01-10|1674.22
#2018-01-11|1655.05
#2018-01-12|1650.19
#2018-01-15|1695.22
#2018-01-16|1726.46
#2018-01-17|1750.92
#2018-01-18|1806.20
#2018-01-19|1760.22
#2018-01-22|1778.62
#2018-01-23|1824.45
#2018-01-24|1874.65
#2018-01-25|1894.06
#2018-01-26|1876.93
#2018-01-29|1799.14
#2018-01-30|1766.54
#2018-01-31|1808.15
#2018-02-01|1833.21
#2018-02-02|1782.90
#2018-02-05|1762.61
#2018-02-06|1723.49
#2018-02-07|1800.85
#2018-02-08|1771.19
#2018-02-09|1727.72
#2018-02-12|1767.27
#2018-02-13|1766.08
#2018-02-14|1801.84
#2018-02-15|1930.87
#2018-02-16|1920.57
#2018-02-19|1913.53
#2018-02-20|1906.82
#2018-02-21|1913.63
#2018-02-22|1881.64
#2018-02-23|1914.23
#2018-02-26|1909.95
#2018-02-27|1886.09
#2018-02-28|1859.58
#2018-03-01|1859.00
#2018-03-02|1865.70
#2018-03-05|1872.41
#2018-03-06|1928.73
#2018-03-07|1902.89
#2018-03-08|1892.06
#2018-03-09|1906.00
#2018-03-12|1882.43
#2018-03-13|1903.64
#2018-03-14|1885.31
#2018-03-15|1864.50
#2018-03-16|1863.38
#2018-03-19|1866.11
#2018-03-20|1873.49
#2018-03-21|1877.78
#2018-03-22|1854.68
#2018-03-23|1853.42
#2018-03-26|1879.66
#2018-03-27|1881.53
#2018-03-28|1751.22
#2018-03-29|1770.62
#2018-03-30|1770.62
#2018-04-02|1767.55
#2018-04-03|1737.67
#2018-04-04|1689.02
#2018-04-05|1716.89
#2018-04-06|1710.32
#2018-04-09|1716.59
#2018-04-10|1735.83
#2018-04-11|1729.41
#2018-04-12|1732.72
#2018-04-13|1716.84
#2018-04-16|1715.32
#2018-04-17|1739.93
#2018-04-18|1762.96
#2018-04-19|1769.30
#2018-04-20|1742.62
#2018-04-23|1703.89
#2018-04-24|1679.51
#2018-04-25|1626.71
#2018-04-26|1649.81
#2018-04-27|1659.41
#2018-04-30|1659.73
#2018-05-01|1640.40
#2018-05-02|1645.46
#2018-05-03|1605.24
#2018-05-04|1625.69
#2018-05-07|1638.60
#2018-05-08|1597.86
#2018-05-09|1607.46
#2018-05-10|1637.79
#2018-05-11|1664.65
#2018-05-14|1648.13
#2018-05-15|1604.32
#2018-05-16|1620.46
#2018-05-17|1582.42
#2018-05-18|1549.63
#2018-05-21|1559.31
#2018-05-22|1611.72
#2018-05-23|1588.98
#2018-05-24|1568.73
#2018-05-25|1590.69
#2018-05-28|1585.83
#2018-05-29|1544.16
#2018-05-30|1525.88
#2018-05-31|1547.37
#2018-06-01|1573.84
#2018-06-04|1629.31
#2018-06-05|1587.17
#2018-06-06|1536.49
#2018-06-07|1479.78
#2018-06-08|1466.15
#2018-06-11|1458.62
#2018-06-12|1453.36
#2018-06-13|1456.03
#2018-06-14|1445.60
#2018-06-15|1402.19
#2018-06-18|1355.08
#2018-06-19|1345.35
#2018-06-20|1375.34
#2018-06-21|1375.46
#2018-06-22|1419.46
#2018-06-25|1395.05
#2018-06-26|1384.09
#2018-06-27|1325.89
#2018-06-28|1314.66
#2018-06-29|1355.66
#2018-07-02|1347.71
#2018-07-03|1376.37
#2018-07-04|1383.06
#2018-07-05|1376.74
#2018-07-06|1369.41
#2018-07-09|1415.07
#2018-07-10|1408.04
#2018-07-11|1373.65
#2018-07-12|1389.36
#2018-07-13|1385.43
#2018-07-16|1391.92
#2018-07-17|1401.66
#2018-07-18|1394.11
#2018-07-19|1374.64
#2018-07-20|1407.75
#2018-07-23|1405.56
#2018-07-24|1452.96
#2018-07-25|1473.56
#2018-07-26|1481.53
#2018-07-27|1496.96
#2018-07-30|1494.93
#2018-07-31|1525.11
#2018-08-01|1510.55
#2018-08-02|1463.83
#2018-08-03|1478.73
#2018-08-06|1466.50
#2018-08-07|1497.36
#2018-08-08|1511.22
#2018-08-09|1493.06
#2018-08-10|1411.01
#2018-08-13|1392.86
#2018-08-14|1405.97
#2018-08-15|1331.39
#2018-08-16|1365.78
#2018-08-17|1348.13
#2018-08-20|1369.45
#2018-08-21|1411.11
#2018-08-22|1420.86
#2018-08-23|1442.96
#2018-08-24|1460.65
#2018-08-27|1492.57
#2018-08-28|1499.88
#2018-08-29|1471.92
#2018-08-30|1425.29
#2018-08-31|1439.47
#2018-09-03|1434.71
#2018-09-04|1374.95
#2018-09-05|1336.47
#2018-09-06|1359.87
#2018-09-07|1393.80
#2018-09-10|1372.91
#2018-09-11|1358.86
#2018-09-12|1370.84
#2018-09-13|1409.07
#2018-09-14|1411.71
#2018-09-17|1390.45
#2018-09-18|1394.80
#2018-09-19|1435.70
#2018-09-20|1469.72
#2018-09-21|1497.23
#2018-09-24|1503.49
#2018-09-25|1482.45
#2018-09-26|1494.66
#2018-09-27|1510.92
#2018-09-28|1476.99
#2018-10-01|1479.78
#2018-10-02|1446.77
#2018-10-03|1436.48
#2018-10-04|1385.92
#2018-10-05|1381.45
#2018-10-08|1372.80
#2018-10-09|1372.60
#2018-10-10|1366.92
#2018-10-11|1329.80
#2018-10-12|1374.62
#2018-10-15|1337.16
#2018-10-16|1373.96
#2018-10-17|1365.21
#2018-10-18|1348.47
#2018-10-19|1346.00
#2018-10-22|1363.58
#2018-10-23|1321.57
#2018-10-24|1319.46
#2018-10-25|1319.99
#2018-10-26|1292.42
#2018-10-29|1318.67
#2018-10-30|1320.46
#2018-10-31|1345.34
#2018-11-01|1387.72
#2018-11-02|1424.80
#2018-11-05|1466.79
#2018-11-06|1458.34
#2018-11-07|1507.57
#2018-11-08|1472.04
#2018-11-09|1436.93
#2018-11-12|1403.37
#2018-11-13|1420.63
#2018-11-14|1419.50
#2018-11-15|1444.09
#2018-11-16|1450.89
#2018-11-19|1471.18
#2018-11-20|1428.14
#2018-11-21|1425.61
#2018-11-22|1432.45
#2018-11-23|1408.60
#2018-11-26|1453.35
#2018-11-27|1459.39
#2018-11-28|1456.88
#2018-11-29|1492.61
#2018-11-30|1441.38
#2018-12-03|1487.41
#2018-12-04|1495.21
#2018-12-05|1442.80
#2018-12-06|1377.05
#2018-12-07|1375.56
#2018-12-10|1334.37
#2018-12-11|1344.25
#2018-12-12|1388.82
#2018-12-13|1381.20
#2018-12-14|1366.95
#2018-12-17|1364.37
#2018-12-18|1370.86
#2018-12-19|1403.73
#2018-12-20|1387.55
#2018-12-21|1352.70
#2018-12-24|1325.51
#2018-12-25|1326.28
#2018-12-26|1328.13
#2018-12-27|1343.76
#2018-12-28|1381.59
#2018-12-31|1394.84
#2019-01-01|1399.64
#2019-01-02|1365.41
#2019-01-03|1389.31
#2019-01-04|1434.57
#2019-01-07|1450.30
#2019-01-08|1425.78
#2019-01-09|1448.27
#2019-01-10|1462.02
#2019-01-11|1472.77
#2019-01-14|1482.76
#2019-01-15|1501.02
#2019-01-16|1509.81
#2019-01-17|1488.33
#2019-01-18|1494.81
#2019-01-21|1484.10
#2019-01-22|1475.54
#2019-01-23|1487.56
#2019-01-24|1501.99
#2019-01-25|1511.25
#2019-01-28|1482.92
#2019-01-29|1503.41
#2019-01-30|1499.44
#2019-01-31|1547.07
#2019-02-01|1548.21
#2019-02-04|1512.63
#2019-02-05|1518.98
#2019-02-06|1502.04
#2019-02-07|1459.54
#2019-02-08|1443.99
#2019-02-11|1409.66
#2019-02-12|1417.61
#2019-02-13|1396.12
#2019-02-14|1342.26
#2019-02-15|1353.63
#2019-02-18|1372.70
#2019-02-19|1354.23
#2019-02-20|1381.07
#2019-02-21|1392.31
#2019-02-22|1416.86
#2019-02-25|1446.34
#2019-02-26|1448.71
#2019-02-27|1426.88
#2019-02-28|1412.13
#2019-03-01|1381.31
#2019-03-04|1386.60
#2019-03-05|1373.67
#2019-03-06|1383.64
#2019-03-07|1361.67
#2019-03-08|1368.28
#2019-03-11|1350.29
#2019-03-12|1346.75
#2019-03-13|1315.66
#2019-03-14|1308.38
#2019-03-15|1321.55
#2019-03-18|1334.67
#2019-03-19|1329.08
#2019-03-20|1331.97
#2019-03-21|1344.13
#2019-03-22|1299.73
#2019-03-25|1292.05
#2019-03-26|1296.90
#2019-03-27|1286.14
#2019-03-28|1268.54
#2019-03-29|1310.29
#2019-04-01|1363.60
#2019-04-02|1363.03
#2019-04-03|1397.41
#2019-04-04|1393.07
#2019-04-05|1395.01
#2019-04-08|1387.62
#2019-04-09|1403.64
#2019-04-10|1446.08
#2019-04-11|1438.47
#2019-04-12|1445.98
#2019-04-15|1442.19
#2019-04-16|1460.90
#2019-04-17|1473.58
#2019-04-18|1470.30
#2019-04-19|1470.30
#2019-04-22|1459.50
#2019-04-23|1434.66
#2019-04-24|1408.52
#2019-04-25|1410.89
#2019-04-26|1422.61
#2019-04-29|1412.11
#2019-04-30|1409.94
#2019-05-01|1410.38
#2019-05-02|1428.35
#2019-05-03|1441.42
#2019-05-06|1448.87
#2019-05-07|1426.60
#2019-05-08|1437.62
#2019-05-09|1393.99
#2019-05-10|1444.27
#2019-05-13|1415.77
#2019-05-14|1438.41
#2019-05-15|1436.06
#2019-05-16|1444.30
#2019-05-17|1405.73
#2019-05-20|1405.64
#2019-05-21|1389.70
#2019-05-22|1388.14
#2019-05-23|1338.48
#2019-05-24|1345.69
#2019-05-27|1357.45
#2019-05-28|1306.87
#2019-05-29|1316.74
#2019-05-30|1350.08
#2019-05-31|1362.08
#2019-06-03|1368.34
#2019-06-04|1334.48
#2019-06-05|1329.96
#2019-06-06|1321.74
#2019-06-07|1345.82
#2019-06-10|1385.41
#2019-06-11|1400.85
#2019-06-12|1400.43
#2019-06-13|1376.72
#2019-06-14|1381.27
#2019-06-17|1371.65
#2019-06-18|1409.45
#2019-06-19|1430.01
#2019-06-20|1461.00
#2019-06-21|1454.37
#2019-06-24|1430.94
#2019-06-25|1429.84
#2019-06-26|1429.01
#2019-06-27|1430.30
#2019-06-28|1432.14
#2019-07-01|1450.51
#2019-07-02|1441.50
#2019-07-03|1429.04
#2019-07-04|1435.00
#2019-07-05|1420.07
#2019-07-08|1424.25
#2019-07-09|1401.79
#2019-07-10|1429.96
#2019-07-11|1427.61
#2019-07-12|1424.79
#2019-07-15|1433.88
#2019-07-16|1451.22
#2019-07-17|1418.87
#2019-07-18|1435.44
#2019-07-19|1439.77
#2019-07-22|1437.58
#2019-07-23|1439.98
#2019-07-24|1425.04
#2019-07-25|1386.78
#2019-07-26|1339.22
#2019-07-29|1370.05
#2019-07-30|1351.22
#2019-07-31|1349.16
#2019-08-01|1320.19
#2019-08-02|1294.05
#2019-08-05|1239.60
#2019-08-06|1243.98
#2019-08-07|1222.81
#2019-08-08|1211.88
#2019-08-09|1199.57
#2019-08-12|1168.56
#2019-08-13|1179.03
#2019-08-14|1133.12
#2019-08-15|1156.83
#2019-08-16|1166.49
#2019-08-19|1146.77
#2019-08-20|1152.89
#2019-08-21|1183.40
#2019-08-22|1180.23
#2019-08-23|1178.17
#2019-08-26|1167.30
#2019-08-27|1161.02
#2019-08-28|1162.49
#2019-08-29|1171.52
#2019-08-30|1209.69
#2019-09-02|1186.23
#2019-09-03|1192.60
#2019-09-04|1223.56
#2019-09-05|1254.98
#2019-09-06|1271.20
#2019-09-09|1277.98
#2019-09-10|1289.59
#2019-09-11|1304.88
#2019-09-12|1335.56
#2019-09-13|1357.89
#2019-09-16|1383.59
#2019-09-17|1348.34
#2019-09-18|1360.79
#2019-09-19|1350.12
#2019-09-20|1308.43
#2019-09-23|1291.05
#2019-09-24|1287.26
#2019-09-25|1270.34
#2019-09-26|1290.82
#2019-09-27|1283.21
#2019-09-30|1265.83
#2019-10-01|1257.74
#2019-10-02|1260.92
#2019-10-03|1262.18
#2019-10-04|1288.87
#2019-10-07|1287.36
#2019-10-08|1275.26
#2019-10-09|1271.46
#2019-10-10|1299.07
#2019-10-11|1338.11
#2019-10-14|1333.11
#2019-10-15|1340.42
#2019-10-16|1348.86
#2019-10-17|1364.81
#2019-10-18|1356.72
#2019-10-21|1371.30
#2019-10-22|1389.68
#2019-10-23|1381.58
#2019-10-24|1375.81
#2019-10-25|1370.99
#2019-10-28|1389.02
#2019-10-29|1378.38
#2019-10-30|1311.39
#2019-10-31|1319.00
#2019-11-01|1318.76
#2019-11-04|1361.39
#2019-11-05|1393.64
#2019-11-06|1391.19
#2019-11-07|1384.70
#2019-11-08|1373.72
#2019-11-11|1356.32
#2019-11-12|1362.09
#2019-11-13|1361.29
#2019-11-14|1372.44
#2019-11-15|1385.21
#2019-11-18|1368.04
#2019-11-19|1383.37
#2019-11-20|1406.93
#2019-11-21|1379.72
#2019-11-22|1376.29
#2019-11-25|1338.47
#2019-11-26|1307.44
#2019-11-27|1326.57
#2019-11-28|1305.74
#2019-11-29|1315.78
#2019-12-02|1297.83
#2019-12-03|1281.07
#2019-12-04|1309.78
#2019-12-05|1308.87
#2019-12-06|1324.23
#2019-12-09|1317.77
#2019-12-10|1293.05
#2019-12-11|1298.20
#2019-12-12|1315.19
#2019-12-13|1361.75
#2019-12-16|1372.77
#2019-12-17|1373.39
#2019-12-18|1415.40
#2019-12-19|1404.84
#2019-12-20|1397.51
#2019-12-23|1398.59
#2019-12-24|1403.64
#2019-12-25|1404.13
#2019-12-26|1401.47
#2019-12-27|1412.13
#2019-12-30|1418.12
#2019-12-31|1401.68
#2020-01-01|1402.37
#2020-01-02|1402.98
#2020-01-03|1383.40
#2020-01-06|1349.56
#2020-01-07|1345.82
#2020-01-08|1345.75
#2020-01-09|1347.75
#2020-01-10|1358.00
#2020-01-13|1331.14
#2020-01-14|1356.16
#2020-01-15|1357.34
#2020-01-16|1359.51
#2020-01-17|1352.14
#2020-01-20|1343.94
#2020-01-21|1335.57
#2020-01-22|1336.51
#2020-01-23|1315.14
#2020-01-24|1320.44
#2020-01-27|1276.70
#2020-01-28|1266.71
#2020-01-29|1281.13
#2020-01-30|1261.56
#2020-01-31|1220.51
#2020-02-03|1220.29
#2020-02-04|1237.86
#2020-02-05|1254.79
#2020-02-06|1249.82
#2020-02-07|1224.25
#2020-02-10|1220.32
#2020-02-11|1230.22
#2020-02-12|1248.77
#2020-02-13|1245.03
#2020-02-14|1243.67
#2020-02-17|1231.02
#2020-02-18|1220.71
#2020-02-19|1219.97
#2020-02-20|1194.08
#2020-02-21|1189.54
#2020-02-24|1128.57
#2020-02-25|1110.61
#2020-02-26|1154.84
#2020-02-27|1082.46
#2020-02-28|1029.50
#2020-03-02|1036.70
#2020-03-03|1074.71
#2020-03-04|1084.66
#2020-03-05|1057.41
#2020-03-06|1017.68
#2020-03-09| 950.90
#2020-03-10| 965.12
#2020-03-11| 962.67
#2020-03-12| 875.67
#2020-03-13| 892.08
#2020-03-16| 790.02
#2020-03-17| 810.26
#2020-03-18| 722.80
#2020-03-19| 695.73
#2020-03-20| 713.73
#2020-03-23| 634.52
#2020-03-24| 677.41
#2020-03-25| 725.47
#2020-03-26| 793.78
#2020-03-27| 722.81
#2020-03-30| 714.83
#2020-03-31| 754.39
#2020-04-01| 745.92
#2020-04-02| 731.73
#2020-04-03| 717.73
#2020-04-06| 749.16
#2020-04-07| 784.98
#2020-04-08| 769.12
#2020-04-09| 796.99
#2020-04-10| 796.99
#2020-04-13| 792.83
#2020-04-14| 802.58
#2020-04-15| 777.44
#2020-04-16| 778.99
#2020-04-17| 787.37
#2020-04-20| 796.98
#2020-04-21| 781.17
#2020-04-22| 781.64
#2020-04-23| 786.62
#2020-04-24| 800.71
#2020-04-27| 811.62
#2020-04-28| 835.28
#2020-04-29| 878.15
#2020-04-30| 876.39
#2020-05-01| 857.67
#2020-05-04| 829.08
#2020-05-05| 846.67
#2020-05-06| 831.45
#2020-05-07| 836.11
#2020-05-08| 869.81
#2020-05-11| 858.87
#2020-05-12| 842.04
#2020-05-13| 831.51
#2020-05-14| 779.81
#2020-05-15| 773.16
#2020-05-18| 804.80
#2020-05-19| 845.43
#2020-05-20| 874.31
#2020-05-21| 880.32
#2020-05-22| 860.22
#2020-05-25| 842.04
#2020-05-26| 884.75
#2020-05-27| 888.40
#2020-05-28| 886.51
#2020-05-29| 847.17
#2020-06-01| 848.97
#2020-06-02| 885.70
#2020-06-03| 946.55
#2020-06-04| 946.51
#2020-06-05| 955.41
#2020-06-08| 945.53
#2020-06-09| 961.52
#2020-06-10| 943.10
#2020-06-11| 915.25
#2020-06-12| 921.23
#2020-06-15| 898.36
#2020-06-16| 905.67
#2020-06-17| 936.17
#2020-06-18| 904.11
#2020-06-19| 928.29
#2020-06-22| 909.45
#2020-06-23| 911.93
#2020-06-24| 888.28
#2020-06-25| 884.48
#2020-06-26| 878.07
#2020-06-29| 886.28
#2020-06-30| 875.57
#2020-07-01| 895.03
#2020-07-02| 919.75
#2020-07-03| 914.16
#2020-07-06| 918.65
#2020-07-07| 907.79
#2020-07-08| 917.38
#2020-07-09| 924.77
#2020-07-10| 928.95
#2020-07-13| 960.42
#2020-07-14| 949.17
#2020-07-15| 960.31
#2020-07-16| 961.25
#2020-07-17| 955.98
#2020-07-20| 950.64
#2020-07-21| 979.95
#2020-07-22| 985.63
#2020-07-23| 955.81
#2020-07-24| 943.29
#2020-07-27| 964.50
#2020-07-28| 974.91
#2020-07-29| 979.60
#2020-07-30| 931.41
#2020-07-31| 921.38
#2020-08-03| 891.92
#2020-08-04| 888.40
#2020-08-05| 900.78
#2020-08-06| 887.80
#2020-08-07| 887.64
#2020-08-10| 882.35
#2020-08-11| 917.21
#2020-08-12| 929.76
#2020-08-13| 938.05
#2020-08-14| 941.96
#2020-08-17| 921.70
#2020-08-18| 946.65
#2020-08-19| 944.79
#2020-08-20| 904.49
#2020-08-21| 924.06
#2020-08-24| 957.67
#2020-08-25| 965.39
#2020-08-26| 951.62
#2020-08-27| 945.68
#2020-08-28| 943.81
#2020-08-31| 909.31
#2020-09-01| 943.19
#2020-09-02| 910.50
#2020-09-03| 891.84
#2020-09-04| 885.23
#2020-09-07| 886.16
#2020-09-08| 887.37
#2020-09-09| 932.71
#2020-09-10| 921.51
#2020-09-11| 909.87
#2020-09-14| 906.96
#2020-09-15| 917.35
#2020-09-16| 913.69
#2020-09-17| 908.36
#2020-09-18| 903.63
#2020-09-21| 847.82
#2020-09-22| 857.81
#2020-09-23| 840.74
#2020-09-24| 838.43
#2020-09-25| 805.26
#2020-09-28| 839.37
#2020-09-29| 851.69
#2020-09-30| 884.34
#2020-10-01| 899.53
#2020-10-02| 922.20
#2020-10-05| 921.72
#2020-10-06| 918.78
#2020-10-07| 910.47
#2020-10-08| 915.99
#2020-10-09| 907.00
#2020-10-12| 905.49
#2020-10-13| 884.25
#2020-10-14| 887.92
#2020-10-15| 880.86
#2020-10-16| 879.06
#2020-10-19| 887.78
#2020-10-20| 883.36
#2020-10-21| 889.84
#2020-10-22| 903.52
#2020-10-23| 955.52
#2020-10-26| 959.75
#2020-10-27| 943.66
#2020-10-28| 882.43
#2020-10-29| 860.54
#2020-10-30| 849.26
#2020-11-02| 858.59
#2020-11-03| 891.40
#2020-11-04| 913.57
#2020-11-05| 937.80
#2020-11-06| 960.73
#2020-11-09|1036.81
#2020-11-10|1037.53
#2020-11-11|1066.74
#2020-11-12|1058.93
#2020-11-13|1052.89
#2020-11-16|1074.71
#2020-11-17|1072.05
#2020-11-18|1067.27
#2020-11-19|1051.13
#2020-11-20|1050.14
#2020-11-23|1045.56
#2020-11-24|1070.64
#2020-11-25|1091.82
#2020-11-26|1100.76
#2020-11-27|1093.50
#2020-11-30|1043.78
#2020-12-01|1061.91
#2020-12-02|1062.53
#2020-12-03|1075.68
#2020-12-04|1085.35
#2020-12-07|1098.71
#2020-12-08|1110.13
#2020-12-09|1130.91
#2020-12-10|1105.08
#2020-12-11|1115.08
#2020-12-14|1133.90
#2020-12-15|1148.40
#2020-12-16|1152.51
#2020-12-17|1167.85
#2020-12-18|1192.87
#2020-12-21|1137.63
#2020-12-22|1152.60
#2020-12-23|1166.17
#2020-12-24|1170.51
#2020-12-25|1170.51
#2020-12-28|1177.35
#2020-12-29|1181.07
#2020-12-30|1193.06
#2020-12-31|1182.76
#2021-01-01|1182.76
#2021-01-04|1172.05
#2021-01-05|1131.40
#2021-01-06|1115.92
#2021-01-07|1121.19
#2021-01-08|1149.08
#2021-01-11|1137.72
#2021-01-12|1151.88
#2021-01-13|1155.43
#2021-01-14|1142.72
#2021-01-15|1134.97
#2021-01-18|1136.76
#2021-01-19|1152.88
#2021-01-20|1165.85
#2021-01-21|1161.79
#2021-01-22|1134.64
#2021-01-25|1111.05
#2021-01-26|1132.36
#2021-01-27|1128.27
#2021-01-28|1134.60
#2021-01-29|1124.30
#2021-02-01|1113.82
#2021-02-02|1127.79
#2021-02-03|1127.56
#2021-02-04|1164.36
#2021-02-05|1209.92
#2021-02-08|1198.47
#2021-02-09|1237.34
#2021-02-10|1234.28
#2021-02-11|1236.78
#2021-02-12|1250.73
#2021-02-15|1267.38
#2021-02-16|1256.52
#2021-02-17|1216.06
#2021-02-18|1209.47
#2021-02-19|1228.18
#2021-02-22|1228.01
#2021-02-23|1230.75
#2021-02-24|1240.42
#2021-02-25|1205.76
#2021-02-26|1177.97
#2021-03-01|1232.06
#2021-03-02|1224.07
#2021-03-03|1220.81
#2021-03-04|1213.55
#2021-03-05|1184.55
#2021-03-08|1176.09
#2021-03-09|1176.23
#2021-03-10|1212.86
#2021-03-11|1223.96
#2021-03-12|1234.08
#2021-03-15|1234.32
#2021-03-16|1224.02
#2021-03-17|1199.63
#2021-03-18|1199.64
#2021-03-19|1193.28
#2021-03-22|1204.69
#2021-03-23|1188.20
#2021-03-24|1178.31
#2021-03-25|1157.63
#2021-03-26|1181.78
#2021-03-29|1199.43
#2021-03-30|1204.01
#2021-03-31|1191.41
#2021-04-01|1192.79
#2021-04-02|1192.79
#2021-04-05|1198.85
#2021-04-06|1215.77
#2021-04-07|1220.17
#2021-04-08|1216.02
#2021-04-09|1218.52
#2021-04-12|1227.69
#2021-04-13|1229.59
#2021-04-14|1246.34
#2021-04-15|1256.14
#2021-04-16|1263.97
#2021-04-19|1262.41
#2021-04-20|1246.50
#2021-04-21|1239.79
#2021-04-22|1233.07
#2021-04-23|1226.93
#2021-04-26|1235.91
#2021-04-27|1226.01
#2021-04-28|1235.69
#2021-04-29|1243.86
#2021-04-30|1230.28
#2021-05-03|1238.94
#2021-05-04|1236.28
#2021-05-05|1265.31
#2021-05-06|1294.06
#2021-05-07|1322.97
#2021-05-10|1332.91
#2021-05-11|1318.95
#2021-05-12|1319.39
#2021-05-13|1305.68
#2021-05-14|1315.08
#2021-05-17|1305.92
#2021-05-18|1324.69
#2021-05-19|1314.43
#2021-05-20|1328.89
#2021-05-21|1340.89
#2021-05-24|1340.15
#2021-05-25|1347.15
#2021-05-26|1351.39
#2021-05-27|1341.51
#2021-05-28|1349.40
#2021-05-31|1354.41
#2021-06-01|1371.21
#2021-06-02|1388.33
#2021-06-03|1378.13
#2021-06-04|1385.37
#2021-06-07|1374.27
#2021-06-08|1360.81
#2021-06-09|1380.12
#2021-06-10|1386.63
#2021-06-11|1371.83
#2021-06-14|1385.54
#2021-06-15|1377.52
#2021-06-16|1384.59
#2021-06-17|1330.62
#2021-06-18|1296.11
#2021-06-21|1284.48
#2021-06-22|1276.30
#2021-06-23|1286.05
#2021-06-24|1288.21
#2021-06-25|1297.88
#2021-06-28|1272.12
#2021-06-29|1289.28
#2021-06-30|1289.72
#2021-07-01|1274.70
#2021-07-02|1276.57
#2021-07-05|1292.82
#2021-07-06|1285.64
#2021-07-07|1289.22
#2021-07-08|1269.80
#2021-07-09|1279.28
#2021-07-12|1276.44
#2021-07-13|1245.45
#2021-07-14|1249.87
#2021-07-15|1252.95
#2021-07-16|1262.67
#2021-07-19|1222.01
#2021-07-20|1209.14
#2021-07-21|1221.36
#2021-07-22|1230.43
#2021-07-23|1227.45
#2021-07-26|1212.74
#2021-07-27|1214.58
#2021-07-28|1211.89
#2021-07-29|1233.17
#2021-07-30|1228.34
#2021-08-02|1259.80
#2021-08-03|1264.72
#2021-08-04|1260.62
#2021-08-05|1268.90
#2021-08-06|1255.14
#2021-08-09|1243.11
#2021-08-10|1235.24
#2021-08-11|1256.96
#2021-08-12|1267.04
#2021-08-13|1273.10
#2021-08-16|1299.23
#2021-08-17|1294.03
#2021-08-18|1316.86
#2021-08-19|1286.37
#2021-08-20|1271.61
#2021-08-23|1297.19
#2021-08-24|1314.07
#2021-08-25|1329.85
#2021-08-26|1325.76
#2021-08-27|1329.38
#2021-08-30|1338.18
#2021-08-31|1349.86
#2021-09-01|1365.84
#2021-09-02|1335.66
#2021-09-03|1343.54
#2021-09-06|1340.40
#2021-09-07|1325.53
#2021-09-08|1329.15
#2021-09-09|1339.52
#2021-09-10|1326.74
#2021-09-13|1344.99
#2021-09-14|1356.92
#2021-09-15|1360.48
#2021-09-16|1328.10
#2021-09-17|1332.40
#2021-09-20|1290.06
#2021-09-21|1292.54
#2021-09-22|1337.92
#2021-09-23|1354.62
#2021-09-24|1331.67
#2021-09-27|1333.81
#2021-09-28|1332.59
#2021-09-29|1334.37
#2021-09-30|1351.42
#2021-10-01|1370.77
#2021-10-04|1347.88
#2021-10-05|1352.76
#2021-10-06|1338.94
#2021-10-07|1350.77
#2021-10-08|1328.38
#2021-10-11|1348.21
#2021-10-12|1348.54
#2021-10-13|1354.33
#2021-10-14|1350.43
#2021-10-15|1356.84
#2021-10-18|1367.03
#2021-10-19|1378.60
#2021-10-20|1382.84
#2021-10-21|1366.88
#2021-10-22|1358.96
#2021-10-25|1373.99
#2021-10-26|1380.49
#2021-10-27|1370.46
#2021-10-28|1368.06
#2021-10-29|1362.94
#2021-11-01|1360.74
#2021-11-02|1373.02
#2021-11-03|1380.30
#2021-11-04|1394.45
#2021-11-05|1399.34
#2021-11-08|1399.12
#2021-11-09|1394.90
#2021-11-10|1365.63
#2021-11-11|1366.64
#2021-11-12|1358.44
#2021-11-15|1369.61
#2021-11-16|1350.67
#2021-11-17|1352.25
#2021-11-18|1344.05
#2021-11-19|1327.77
#2021-11-22|1327.74
#2021-11-23|1302.74
#2021-11-24|1275.25
#2021-11-25|1280.36
#2021-11-26|1192.81
#2021-11-29|1221.86
#2021-11-30|1227.81
#2021-12-01|1268.30
#2021-12-02|1258.46
#2021-12-03|1252.26
#2021-12-06|1256.35
#2021-12-07|1273.25
#2021-12-08|1295.20
#2021-12-09|1290.20
#2021-12-10|1268.14
#2021-12-13|1254.14
#2021-12-14|1245.16
#2021-12-15|1255.32
#2021-12-16|1275.77
#2021-12-17|1285.17
#2021-12-20|1254.04
#2021-12-21|1264.95
#2021-12-22|1283.80
#2021-12-23|1303.42
#2021-12-24|1301.57
#2021-12-27|1311.08
#2021-12-28|1313.24
#2021-12-29|1303.98
#2021-12-30|1313.37
#2021-12-31|1310.04
#2022-01-03|1329.40
#2022-01-04|1346.72
#2022-01-05|1367.36
#2022-01-06|1355.06
#2022-01-07|1358.84
#2022-01-10|1357.72
#2022-01-11|1363.12
#2022-01-12|1385.80
#2022-01-13|1403.61
#2022-01-14|1412.75
#2022-01-17|1402.83
#2022-01-18|1378.18
#2022-01-19|1377.21
#2022-01-20|1394.32
#2022-01-21|1394.76
#2022-01-24|1338.91
#2022-01-25|1351.21
#2022-01-26|1366.09
#2022-01-27|1363.00
#2022-01-28|1349.80
#2022-01-31|1376.86
#2022-02-01|1394.60
#2022-02-02|1395.82
#2022-02-03|1405.76
#2022-02-04|1382.65
#2022-02-07|1377.04
#2022-02-08|1401.38
#2022-02-09|1424.93
#2022-02-10|1448.06
#2022-02-11|1444.51
#2022-02-14|1406.51
#2022-02-15|1432.05
#2022-02-16|1460.39
#2022-02-17|1459.44
#2022-02-18|1442.46
#2022-02-21|1446.57
#2022-02-22|1437.78
#2022-02-23|1441.25
#2022-02-24|1359.94
#2022-02-25|1392.96
#2022-02-28|1383.26
#2022-03-01|1387.62
#2022-03-02|1367.17
#2022-03-03|1412.37
#2022-03-04|1349.77
#2022-03-07|1299.45
#2022-03-08|1283.26
#2022-03-09|1335.25
#2022-03-10|1349.36
#2022-03-11|1388.77
#2022-03-14|1388.93
#2022-03-15|1379.79
#2022-03-16|1454.92
#2022-03-17|1470.73
#2022-03-18|1453.43
#2022-03-21|1472.61
#2022-03-22|1483.03
#2022-03-23|1495.30
#2022-03-24|1515.64
#2022-03-25|1506.20
#2022-03-28|1514.84
#2022-03-29|1572.91
#2022-03-30|1583.65
#2022-03-31|1562.24
#2022-04-01|1560.11
#2022-04-04|1574.02
#2022-04-05|1568.07
#2022-04-06|1564.42
#2022-04-07|1551.16
#2022-04-08|1564.19
#2022-04-11|1566.56
#2022-04-12|1584.78
#2022-04-13|1544.24
#2022-04-14|1517.35
#2022-04-15|1517.35
#2022-04-18|1515.67
#2022-04-19|1514.13
#2022-04-20|1499.84
#2022-04-21|1484.26
#2022-04-22|1466.25
#2022-04-25|1415.51
#2022-04-26|1417.02
#2022-04-27|1398.79
#2022-04-28|1397.21
#2022-04-29|1393.57
#2022-05-02|1352.31
#2022-05-03|1338.61
#2022-05-04|1330.93
#2022-05-05|1293.08
#2022-05-06|1286.57
#2022-05-09|1229.52
#2022-05-10|1241.49
#2022-05-11|1250.42
#2022-05-12|1235.41
#2022-05-13|1243.05
#2022-05-16|1256.86
#2022-05-17|1292.23
#2022-05-18|1281.44
#2022-05-19|1260.14
#2022-05-20|1264.23
#2022-05-23|1305.36
#2022-05-24|1279.66
#2022-05-25|1260.58
#2022-05-26|1299.09
#2022-05-27|1329.78
#2022-05-30|1364.74
#2022-05-31|1353.30
#2022-06-01|1339.45
#2022-06-02|1319.86
#2022-06-03|1316.27
#2022-06-06|1319.65
#2022-06-07|1296.88
#2022-06-08|1291.45
#2022-06-09|1258.78
#2022-06-10|1212.48
#2022-06-13|1137.52
#2022-06-14|1135.20
#2022-06-15|1171.64
#2022-06-16|1160.64
#2022-06-17|1143.76
#2022-06-20|1170.31
#2022-06-21|1180.10
#2022-06-22|1177.28
#2022-06-23|1173.49
#2022-06-24|1202.43
#2022-06-27|1199.93
#2022-06-28|1192.73
#2022-06-29|1170.87
#2022-06-30|1111.85
#2022-07-01|1099.67
#2022-07-04|1123.39
#2022-07-05|1079.73
#2022-07-06|1062.11
#2022-07-07|1093.37
#2022-07-08|1113.82
#2022-07-11|1098.12
#2022-07-12|1108.46
#2022-07-13|1100.29
#2022-07-14|1057.80
#2022-07-15|1089.80
#2022-07-18|1109.90
#2022-07-19|1119.22
#2022-07-20|1106.12
#2022-07-21|1118.60
#2022-07-22|1123.51
#2022-07-25|1121.10
#2022-07-26|1119.05
#2022-07-27|1127.79
#2022-07-28|1138.10
#2022-07-29|1133.38
#2022-08-01|1148.33
#2022-08-02|1122.42
#2022-08-03|1134.75
#2022-08-04|1138.62
#2022-08-05|1153.41
#2022-08-08|1182.14
#2022-08-09|1180.65
#2022-08-10|1230.41
#2022-08-11|1257.89
#2022-08-12|1259.59
#2022-08-15|1242.06
#2022-08-16|1248.67
#2022-08-17|1233.20
#2022-08-18|1233.86
#2022-08-19|1200.76
#2022-08-22|1199.29
#2022-08-23|1215.69
#2022-08-24|1222.66
#2022-08-25|1214.33
#2022-08-26|1220.54
#2022-08-29|1199.14
#2022-08-30|1167.55
#2022-08-31|1140.05
#2022-09-01|1118.46
#2022-09-02|1132.16
#2022-09-05|1128.17
#2022-09-06|1122.83
#2022-09-07|1084.14
#2022-09-08|1090.22
#2022-09-09|1104.78
#2022-09-12|1151.10
#2022-09-13|1097.90
#2022-09-14|1092.26
#2022-09-15|1080.96
#2022-09-16|1068.88
#2022-09-19|1063.38
#2022-09-20|1061.94
#2022-09-21|1058.16
#2022-09-22|1048.90
#2022-09-23|1024.65
#2022-09-26|1005.39
#2022-09-27|1017.86
#2022-09-28| 994.35
#2022-09-29| 969.76
#2022-09-30| 983.53
#2022-10-03| 984.16
#2022-10-04|1006.71
#2022-10-05| 968.73
#2022-10-06| 971.43
#2022-10-07| 966.80
#2022-10-10| 964.41
#2022-10-11| 955.53
#2022-10-12| 961.27
#2022-10-13| 964.55
#2022-10-14| 978.86
#2022-10-17|1014.61
#2022-10-18|1016.35
#2022-10-19|1009.97
#2022-10-20|1013.90
#2022-10-21| 999.53
#2022-10-24| 995.88
#2022-10-25|1010.12
#2022-10-26|1044.12
#2022-10-27|1038.24
#2022-10-28|1034.43
#2022-10-31|1034.01
#2022-11-01|1036.43
#2022-11-02|1035.33
#2022-11-03|1003.53
#2022-11-04|1044.25
#2022-11-07|1069.80
#2022-11-08|1058.33
#2022-11-09|1054.71
#2022-11-10|1098.92
#2022-11-11|1110.54
#2022-11-14|1110.54
#2022-11-15|1106.69
#2022-11-16|1094.61
#2022-11-17|1074.03
#2022-11-18|1100.77
#2022-11-21|1095.19
#2022-11-22|1112.01
#2022-11-23|1139.59
#2022-11-24|1130.82
#2022-11-25|1122.78
#2022-11-28|1120.28
#2022-11-29|1127.28
#2022-11-30|1142.77
#2022-12-01|1088.72
#2022-12-02|1077.24
#2022-12-05|1096.41
#2022-12-06|1097.94
#2022-12-07|1083.37
#2022-12-08|1075.20
#2022-12-09|1054.28
#2022-12-12|1028.65
#2022-12-13|1060.07
#2022-12-14|1059.05
#2022-12-15|1023.64
#2022-12-16|1011.70
#2022-12-19|1051.61
#2022-12-20|1042.25
#2022-12-21|1058.12
#2022-12-22|1050.75
#2022-12-23|1065.55
#2022-12-26|1057.13
#2022-12-27|1047.08
#2022-12-28|1043.75
#2022-12-29|1056.75
#2022-12-30|1049.32
#2023-01-02|1051.49
#2023-01-03|1069.25
#2023-01-04|1093.84
#2023-01-05|1070.91
#2023-01-06|1080.71
#2023-01-09|1137.43
#2023-01-10|1123.06
#2023-01-11|1125.49
#2023-01-12|1136.37
#2023-01-13|1141.01
#2023-01-16|1149.77
#2023-01-17|1145.45
#2023-01-18|1160.16
#2023-01-19|1134.80
#2023-01-20|1142.61
#2023-01-23|1161.06
#2023-01-24|1159.63
#2023-01-25|1141.48
#2023-01-26|1146.56
#2023-01-27|1154.76
#2023-01-30|1142.99
#2023-01-31|1143.93
#2023-02-01|1182.46
#2023-02-02|1210.84
#2023-02-03|1188.03
#2023-02-06|1163.24
#2023-02-07|1161.48
#2023-02-08|1155.38
#2023-02-09|1157.01
#2023-02-10|1130.12
#2023-02-13|1143.02
#2023-02-14|1142.27
#2023-02-15|1136.07
#2023-02-16|1127.31
#2023-02-17|1130.78
#2023-02-20|1119.47
#2023-02-21|1103.63
#2023-02-22|1093.03
#2023-02-23|1101.65
#2023-02-24|1082.26
#2023-02-27|1089.08
#2023-02-28|1107.34
#2023-03-01|1123.83
#2023-03-02|1104.13
#2023-03-03|1108.94
#2023-03-06|1129.95
#2023-03-07|1115.39
#2023-03-08|1108.86
#2023-03-09|1113.38
#2023-03-10|1126.10
#2023-03-13|1079.97
#2023-03-14|1077.46
#2023-03-15|1039.57
#2023-03-16|1038.69
#2023-03-17|1032.79
#2023-03-20|1024.13
#2023-03-21|1024.54
#2023-03-22|1047.80
#2023-03-23|1082.81
#2023-03-24|1062.47
#2023-03-27|1075.47
#2023-03-28|1087.91
#2023-03-29|1086.61
#2023-03-30|1099.44
#2023-03-31|1096.03
#2023-04-03|1097.28
#2023-04-04|1112.23
#2023-04-05|1105.82
#2023-04-06|1098.49
#2023-04-07|1098.49
#2023-04-10|1092.48
#2023-04-11|1097.11
#2023-04-12|1100.76
#2023-04-13|1108.65
#2023-04-14|1109.52
#2023-04-17|1097.96
#2023-04-18|1104.49
#2023-04-19|1114.66
#2023-04-20|1120.14
#2023-04-21|1103.68
#2023-04-24|1113.60
#2023-04-25|1096.71
#2023-04-26|1105.37
#2023-04-27|1116.06
#2023-04-28|1123.70
#2023-05-01|1125.71
#2023-05-02|1112.29
#2023-05-03|1124.31
#2023-05-04|1098.54
#2023-05-05|1107.67
#2023-05-08|1115.74
#2023-05-09|1089.42
#2023-05-10|1064.77
#2023-05-11|1039.42
#2023-05-12|1045.33
#2023-05-15|1052.83
#2023-05-16|1043.94
#2023-05-17|1033.29
#2023-05-18|1033.31
#2023-05-19|1036.35
#2023-05-22|1040.25
#2023-05-23|1033.90
#2023-05-24|1031.14
#2023-05-25|1015.44
#2023-05-26|1014.44
#2023-05-29| 996.67
#2023-05-30| 993.67
#2023-05-31| 977.31
#2023-06-01| 991.99
#2023-06-02|1011.85
#2023-06-05|1033.58
#2023-06-06|1048.00
#2023-06-07|1081.90
#2023-06-08|1099.82
#2023-06-09|1119.42
#2023-06-12|1130.30
#2023-06-13|1146.62
#2023-06-14|1160.25
#2023-06-15|1177.21
#2023-06-16|1184.92
#2023-06-19|1179.19
#2023-06-20|1168.16
#2023-06-21|1157.72
#2023-06-22|1137.20
#2023-06-23|1112.87
#2023-06-26|1110.08
#2023-06-27|1103.79
#2023-06-28|1098.66
#2023-06-29|1094.45
#2023-06-30|1098.49
#2023-07-03|1109.64
#2023-07-04|1124.36
#2023-07-05|1120.67
#2023-07-06|1089.38
#2023-07-07|1109.56
#2023-07-10|1103.09
#2023-07-11|1128.61
#2023-07-12|1170.70
#2023-07-13|1196.08
#2023-07-14|1192.87
#2023-07-17|1183.47
#2023-07-18|1217.59
#2023-07-19|1221.39
#2023-07-20|1217.32
#2023-07-21|1212.84
#2023-07-24|1210.52
#2023-07-25|1205.91
#2023-07-26|1212.28
#2023-07-27|1228.36
#2023-07-28|1238.33
#2023-07-31|1235.85
#2023-08-01|1217.81
#2023-08-02|1176.22
#2023-08-03|1166.71
#2023-08-04|1198.70
#2023-08-07|1187.44
#2023-08-08|1164.06
#2023-08-09|1171.22
#2023-08-10|1185.55
#2023-08-11|1175.48
#2023-08-14|1156.32
#2023-08-15|1144.72
#2023-08-16|1139.81
#2023-08-17|1133.04
#2023-08-18|1119.74
#2023-08-21|1140.41
#2023-08-22|1145.28
#2023-08-23|1169.92
#2023-08-24|1172.31
#2023-08-25|1166.20
#2023-08-28|1181.50
#2023-08-29|1184.03
#2023-08-30|1188.27
#2023-08-31|1168.97
#2023-09-01|1179.78
#2023-09-04|1164.66
#2023-09-05|1163.24
#2023-09-06|1162.49
#2023-09-07|1150.13
#2023-09-08|1168.00
#2023-09-11|1180.81
#2023-09-12|1183.75
#2023-09-13|1178.16
#2023-09-14|1176.62
#2023-09-15|1160.85
#2023-09-18|1160.69
#2023-09-19|1175.25
#2023-09-20|1201.99
#2023-09-21|1189.12
#2023-09-22|1196.13
#2023-09-25|1191.68
#2023-09-26|1172.50
#2023-09-27|1166.58
#2023-09-28|1163.18
#2023-09-29|1164.05
#2023-10-02|1131.57
#2023-10-03|1125.70
#2023-10-04|1118.15
#2023-10-05|1123.99
#2023-10-06|1131.58
#2023-10-09|1091.94
#2023-10-10|1142.87
#2023-10-11|1156.46
#2023-10-12|1143.68
#2023-10-13|1133.27
#2023-10-16|1122.85
#2023-10-17|1118.72
#2023-10-18|1103.24
#2023-10-19|1098.54
#2023-10-20|1093.26
#2023-10-23|1082.20
#2023-10-24|1081.86
#2023-10-25|1085.83
#2023-10-26|1078.30
#2023-10-27|1070.03
#2023-10-30|1091.72
#2023-10-31|1100.43
#2023-11-01|1121.18
#2023-11-02|1173.42
#2023-11-03|1190.74
#2023-11-06|1184.03
#2023-11-07|1162.87
#2023-11-08|1163.19
#2023-11-09|1153.43
#2023-11-10|1143.11
#2023-11-13|1134.81
#2023-11-14|1179.15
#2023-11-15|1209.01
#2023-11-16|1201.26
#2023-11-17|1201.32
#2023-11-20|1195.30
#2023-11-21|1188.52
#2023-11-22|1177.20
#2023-11-23|1177.26
#2023-11-24|1186.27
#2023-11-27|1186.70
#2023-11-28|1191.14
#2023-11-29|1187.11
#2023-11-30|1149.92
#2023-12-01|1166.67
#2023-12-04|1182.20
#2023-12-05|1176.16
#2023-12-06|1190.50
#2023-12-07|1183.15
#2023-12-08|1175.58
#2023-12-11|1165.94
#2023-12-12|1162.04
#2023-12-13|1179.38
#2023-12-14|1254.51
#2023-12-15|1255.02
#2023-12-18|1197.68
#2023-12-19|1212.96
#2023-12-20|1225.40
#2023-12-21|1226.17
#2023-12-22|1235.33
#2023-12-25|1234.49
#2023-12-26|1218.97
#2023-12-27|1257.69
#2023-12-28|1251.71
#2023-12-29|1267.08
#2024-01-01|1282.55
#2024-01-02|1253.83
#2024-01-03|1221.66
#2024-01-04|1218.27
#2024-01-05|1233.12
#2024-01-08|1222.72
#2024-01-09|1211.91
#2024-01-10|1208.68
#2024-01-11|1205.26
#2024-01-12|1218.23
#2024-01-15|1203.85
#2024-01-16|1183.04
#2024-01-17|1156.93
#2024-01-18|1178.80
#2024-01-19|1182.08
#2024-01-22|1164.24
#2024-01-23|1170.86
#2024-01-24|1200.24
#2024-01-25|1193.02
#2024-01-26|1205.50
#2024-01-29|1202.34
#2024-01-30|1211.68
#2024-01-31|1228.28
#2024-02-01|1231.73
#2024-02-02|1205.27
#2024-02-05|1196.30
#2024-02-06|1218.70
#2024-02-07|1219.66
#2024-02-08|1205.67
#2024-02-09|1197.56
#2024-02-12|1201.29
#2024-02-13|1196.37
#2024-02-14|1206.37
#2024-02-15|1207.28
#2024-02-16|1214.31
#2024-02-19|1212.00
#2024-02-20|1204.79
#2024-02-21|1208.68
#2024-02-22|1208.94
#2024-02-23|1204.81
#2024-02-26|1217.84
#2024-02-27|1226.27
#2024-02-28|1215.28
#2024-02-29|1242.18
#2024-03-01|1252.00
#2024-03-04|1243.21
#2024-03-05|1243.40
#2024-03-06|1265.92
#2024-03-07|1246.42
#2024-03-08|1255.80
#2024-03-11|1244.67
#2024-03-12|1243.09
#2024-03-13|1246.65
#2024-03-14|1241.72
#2024-03-15|1214.16
#2024-03-18|1200.35
#2024-03-19|1203.64
#2024-03-20|1209.35
#2024-03-21|1220.56
#2024-03-22|1212.81
#2024-03-25|1199.11
#2024-03-26|1199.10
#2024-03-27|1210.66
#2024-03-28|1190.65
#2024-03-29|1190.65
#2024-04-01|1192.80
#2024-04-02|1185.84
#2024-04-03|1185.02
#2024-04-04|1195.58
#2024-04-05|1180.16
#2024-04-08|1203.19
#2024-04-09|1209.78
#2024-04-10|1184.93
#2024-04-11|1171.16
#2024-04-12|1135.80
#2024-04-15|1124.17
#2024-04-16|1117.51
#2024-04-17|1114.94
#2024-04-18|1116.19
#2024-04-19|1120.44
#2024-04-22|1124.23
#2024-04-23|1128.15
#2024-04-24|1119.73
#2024-04-25|1126.71
#2024-04-26|1157.38
#2024-04-29|1182.84
#2024-04-30|1194.01
#2024-05-01|1201.41
#2024-05-02|1197.87
#2024-05-03|1207.03
#2024-05-06|1213.15
#2024-05-07|1226.00
#2024-05-08|1223.59
#2024-05-09|1226.26
#2024-05-10|1233.66
#2024-05-13|1245.63
#2024-05-14|1215.42
#2024-05-15|1246.66
#2024-05-16|1259.77
#2024-05-17|1262.68
#2024-05-20|1261.60
#2024-05-21|1265.79
#2024-05-22|1258.93
#2024-05-23|1239.20
#2024-05-24|1242.33
#2024-05-27|1238.79
#2024-05-28|1240.43
#2024-05-29|1237.73
#2024-05-30|1197.24
#2024-05-31|1178.18
#2024-06-03|1234.96
#2024-06-04|1206.07
#2024-06-05|1169.52
#2024-06-06|1153.78
#2024-06-07|1160.87
#2024-06-10|1172.54
#2024-06-11|1187.92
#2024-06-12|1204.37
#2024-06-13|1219.45
#2024-06-14|1265.04
#2024-06-17|1280.76
#2024-06-18|1356.36
#2024-06-19|1369.43
#2024-06-20|1336.26
#2024-06-21|1344.11
#2024-06-24|1325.48
#2024-06-25|1321.64
#2024-06-26|1319.85
#2024-06-27|1282.39
#2024-06-28|1324.93
#2024-07-01|1349.45
#2024-07-02|1311.50
#2024-07-03|1354.04
#2024-07-04|1372.90
#2024-07-05|1364.66
#2024-07-08|1385.06
#2024-07-09|1390.91
#2024-07-10|1379.87
#2024-07-11|1401.10
#2024-07-12|1403.61
#2024-07-15|1400.39
#2024-07-16|1394.05
#2024-07-17|1367.30
#2024-07-18|1374.46
#2024-07-19|1368.00
#2024-07-22|1372.24
#2024-07-23|1365.94
#2024-07-24|1366.41
#2024-07-25|1358.37
#2024-07-26|1374.88
#2024-07-29|1344.83
#2024-07-30|1360.94
#2024-07-31|1387.24
#2024-08-01|1368.72
#2024-08-02|1343.20
#2024-08-05|1310.54
#2024-08-06|1305.43
#2024-08-07|1344.54
#2024-08-08|1351.70
#2024-08-09|1360.93
#2024-08-12|1353.84
#2024-08-13|1376.81
#2024-08-14|1409.90
#2024-08-15|1429.33
#2024-08-16|1454.79
#2024-08-19|1467.42
#2024-08-20|1455.25
#2024-08-21|1449.28
#2024-08-22|1441.48
#2024-08-23|1474.70
#2024-08-26|1490.67
#2024-08-27|1488.19
#2024-08-28|1500.04
#2024-08-29|1516.05
#2024-08-30|1516.70
#2024-09-02|1482.90
#2024-09-03|1463.27
#2024-09-04|1476.45
#2024-09-05|1491.89
#2024-09-06|1480.95
#2024-09-09|1475.83
#2024-09-10|1478.59
#2024-09-11|1463.53
#2024-09-12|1503.28
#2024-09-13|1509.48
#2024-09-16|1502.96
#2024-09-17|1520.46
#2024-09-18|1536.16
#2024-09-19|1540.16
#2024-09-20|1556.98
#2024-09-23|1593.20
#2024-09-24|1599.92
#2024-09-25|1622.23
#2024-09-26|1646.27
#2024-09-27|1659.37
#2024-09-30|1643.61
#2024-10-01|1612.34
#2024-10-02|1604.67
#2024-10-03|1585.57
#2024-10-04|1596.92
#2024-10-07|1593.73
#2024-10-08|1585.23
#2024-10-09|1586.26
#2024-10-10|1597.33
#2024-10-11|1611.79
#2024-10-14|1607.98
#2024-10-15|1623.00
#2024-10-16|1620.75
#2024-10-17|1627.68
#2024-10-18|1652.45
#2024-10-21|1635.09
#2024-10-22|1624.53
#2024-10-23|1594.70
#2024-10-24|1612.49
#2024-10-25|1614.57
#2024-10-28|1638.38
#2024-10-29|1644.88
#2024-10-30|1662.43
#2024-10-31|1653.02
#2024-11-01|1663.92
#2024-11-04|1684.92
#2024-11-05|1703.64
#2024-11-06|1677.68
#2024-11-07|1713.36
#2024-11-08|1691.79
#2024-11-11|1670.66
#2024-11-12|1664.69
#2024-11-13|1662.87
#2024-11-14|1675.34
#2024-11-15|1675.43
#2024-11-18|1712.43
#2024-11-19|1713.06
#2024-11-20|1719.58
#2024-11-21|1730.61
#2024-11-22|1726.11
#2024-11-25|1734.88
#2024-11-26|1733.01
#2024-11-27|1707.55
#2024-11-28|1719.52
#2024-11-29|1721.34
#2024-12-02|1738.13
#2024-12-03|1746.18
#2024-12-04|1760.62
#2024-12-05|1790.43
#2024-12-06|1800.04
#2024-12-09|1840.31
#2024-12-10|1831.88
#2024-12-11|1849.55
#2024-12-12|1842.09
#2024-12-13|1837.37
#2024-12-16|1845.18
#2024-12-17|1802.80
#2024-12-18|1810.67
#2024-12-19|1754.45
#2024-12-20|1754.29
#2024-12-23|1758.31
#2024-12-24|1760.14
#2024-12-25|1753.44
#2024-12-26|1735.77
#2024-12-27|1728.30
#2024-12-30|1723.83
#2024-12-31|1736.34
#2025-01-01|1747.30
#2025-01-02|1746.83
#2025-01-03|1755.40
#2025-01-06|1789.66
#2025-01-07|1800.61
#2025-01-08|1764.98
#2025-01-09|1752.74
#2025-01-10|1708.66
#2025-01-13|1726.51
#2025-01-14|1736.43
#2025-01-15|1784.79
#2025-01-16|1779.51
#2025-01-17|1806.27
#2025-01-20|1795.51
#2025-01-21|1802.35
#2025-01-22|1798.96
#2025-01-23|1760.32
#2025-01-24|1757.59
#2025-01-27|1717.26
#2025-01-28|1720.58
#2025-01-29|1768.91
#2025-01-30|1778.28
#2025-01-31|1761.96
#2025-02-03|1756.96
#2025-02-04|1787.31
#2025-02-05|1827.43
#2025-02-06|1835.10
#2025-02-07|1853.19
#2025-02-10|1855.07
#2025-02-11|1851.13
#2025-02-12|1839.26
#2025-02-13|1849.02
#2025-02-14|1866.39
#2025-02-17|1857.92
#2025-02-18|1881.51
#2025-02-19|1902.97
#2025-02-20|1915.21
#2025-02-21|1928.22
#2025-02-24|1895.64
#2025-02-25|1894.12
#2025-02-26|1943.30
#2025-02-27|1928.48
#2025-02-28|1902.23
#2025-03-03|1918.56
#2025-03-04|1885.10
#2025-03-05|1884.85
#2025-03-06|1886.16
#2025-03-07|1870.42
#2025-03-10|1844.85
#2025-03-11|1840.51
#2025-03-12|1861.61
#2025-03-13|1884.86
#2025-03-14|1899.85
#2025-03-17|1951.10
#2025-03-18|1926.89
#2025-03-19|1921.44
#2025-03-20|1923.08
#2025-03-21|1909.66
#2025-03-24|1876.73
#2025-03-25|1909.36
#2025-03-26|1901.94
#2025-03-27|1918.19
#2025-03-28|1889.62
#2025-03-31|1859.60
#2025-04-01|1890.26
#2025-04-02|1858.74
#2025-04-03|1789.38
#2025-04-04|1715.96
#2025-04-07|1654.43
#2025-04-08|1715.61
#2025-04-09|1633.47
#2025-04-10|1708.92
#2025-04-11|1728.94
#2025-04-14|1831.45
#2025-04-15|1843.40
#2025-04-16|1860.60
#2025-04-17|1868.45
#2025-04-18|1868.45
#2025-04-21|1850.86
#2025-04-22|1859.01
#2025-04-23|1902.88
#2025-04-24|1915.94
#2025-04-25|1931.66
#2025-04-28|1944.68
#2025-04-29|1972.49
#2025-04-30|1970.61
#2025-05-01|1974.92
#2025-05-02|2019.74
#2025-05-05|2014.17
#2025-05-06|1994.39
#2025-05-07|2029.63
#2025-05-08|2030.54
#2025-05-09|2060.25
#2025-05-12|2055.29
#2025-05-13|2049.83
#2025-05-14|2075.98
#2025-05-15|2093.20
#2025-05-16|2091.80
#2025-05-19|2086.22
#2025-05-20|2081.95
#2025-05-21|2073.15
#2025-05-22|2054.92
#2025-05-23|2064.16
#2025-05-26|2119.21
#2025-05-27|2130.30
#2025-05-28|2154.26
#2025-05-29|2225.24
#2025-05-30|2193.61
#2025-06-02|2208.67
#2025-06-03|2229.84
#2025-06-04|2240.66
#2025-06-05|2234.44
#2025-06-06|2238.36
#2025-06-09|2241.57
#2025-06-10|2250.74
#2025-06-11|2236.18
#2025-06-12|2196.42
#2025-06-13|2144.55
#2025-06-16|2226.55
#2025-06-17|2219.36
#2025-06-18|2247.36
#2025-06-19|2259.65
#2025-06-20|2276.69
#2025-06-23|2285.82
#2025-06-24|2414.08
#2025-06-25|2418.50
#2025-06-26|2400.56
#2025-06-27|2412.16
#2025-06-30|2477.93
#2025-07-01|2500.70
#2025-07-02|2525.15
#2025-07-03|2558.37
#2025-07-04|2546.79
#2025-07-07|2554.58
#2025-07-08|2531.90
#2025-07-09|2618.33
#2025-07-10|2609.76
#2025-07-11|2567.09
#2025-07-14|2509.71
#2025-07-15|2523.87
#2025-07-16|2535.18
#2025-07-17|2568.93
#2025-07-18|2611.01
#2025-07-21|2640.90
#2025-07-22|2640.27
#2025-07-23|2702.38
#2025-07-24|2696.31
#2025-07-25|2666.38
#2025-07-28|2635.91
#2025-07-29|2615.51
#2025-07-30|2592.56
#2025-07-31|2594.31
#2025-08-01|2557.45
#2025-08-04|2539.54
#2025-08-05|2468.82
#2025-08-06|2521.08
#2025-08-07|2523.37
#2025-08-08|2528.44
#2025-08-11|2552.46
#2025-08-12|2539.19
#2025-08-13|2625.01
#2025-08-14|2630.35
#2025-08-15|2636.73
#2025-08-18|2636.22
#2025-08-19|2623.88
#2025-08-20|2606.33
#2025-08-21|2711.87
#2025-08-22|2780.19
#2025-08-25|2758.03
#2025-08-26|2751.53
#2025-08-27|2758.28
#2025-08-28|2772.05
#2025-08-29|2756.92
#2025-09-01|2707.87
#2025-09-02|2617.74
#2025-09-03|2679.74
#2025-09-04|2676.71
#2025-09-05|2704.62
#2025-09-08|2729.78
#2025-09-09|2746.93
#2025-09-10|2745.68
#2025-09-11|2666.30
#2025-09-12|2675.34
#2025-09-15|2624.47
#2025-09-16|2620.94
#2025-09-17|2567.99
#2025-09-18|2585.77
#2025-09-19|2584.38
#2025-09-22|2555.84
#2025-09-23|2565.18
#2025-09-24|2554.70
#2025-09-25|2523.27
#2025-09-26|2519.19
#2025-09-29|2618.57
#2025-09-30|2722.18
#2025-10-01|2728.11
#2025-10-02|2715.17
#2025-10-03|2750.72
#2025-10-06|2772.65
#2025-10-07|2761.45
#2025-10-08|2777.85
#2025-10-09|2845.60
#2025-10-10|2852.36
#2025-10-13|2848.94
#2025-10-14|2830.18
#2025-10-15|2806.33
#2025-10-16|2784.10
#2025-10-17|2752.51
#2025-10-20|2780.47
#2025-10-21|2794.13
#2025-10-22|2808.09
#2025-10-23|2852.78
#2025-10-24|2856.60
#2025-10-27|2843.99
#2025-10-28|2868.21
#2025-10-29|2864.95
#2025-10-30|2888.97
#2025-10-31|2875.61
#2025-11-03|2911.14
#2025-11-04|2937.36
#2025-11-05|2968.28
#2025-11-06|2971.64
#2025-11-07|2979.59
#2025-11-10|3068.89
#2025-11-11|3056.65
#2025-11-12|3129.32
#2025-11-13|3142.01
#2025-11-14|3115.07
#2025-11-17|3164.45
#2025-11-18|3076.47
#2025-11-19|3095.10
#2025-11-20|3088.78
#2025-11-21|3017.94
#2025-11-24|3091.29
#2025-11-25|3024.02
#2025-11-26|3025.81
#2025-11-27|2994.57
#2025-11-28|3006.27
#2025-12-01|3027.94
#2025-12-02|3063.44
#2025-12-03|3094.38
#2025-12-04|3091.06
#2025-12-05|3116.70
#2025-12-08|3202.75
#2025-12-09|3209.19
#2025-12-10|3254.84
#2025-12-11|3287.04
#2025-12-12|3269.13
#2025-12-15|3318.01
#2025-12-16|3324.21
#2025-12-17|3371.27
#2025-12-18|3423.58
#2025-12-19|3405.08
#2025-12-22|3437.07
#2025-12-23|3413.76
#2025-12-24|3403.54
#2025-12-25|3279.83
#2025-12-26|3275.62
#2025-12-29|3309.26
#2025-12-30|3294.99
#2025-12-31|3254.14
#2026-01-01|3276.40
#2026-01-02|3289.71
#2026-01-05|3356.39
#2026-01-06|3397.91
#2026-01-07|3353.26
#2026-01-08|3349.32
#2026-01-09|3366.36
#2026-01-12|3352.10
#2026-01-13|3307.44
#2026-01-14|3344.50
#2026-01-15|3404.57
#2026-01-16|3412.56
#2026-01-19|3415.62
#2026-01-20|3381.15
#2026-01-21|3361.03
#2026-01-22|3481.86
#2026-01-23|3525.37
#2026-01-26|3536.68
#2026-01-27|3513.35
#2026-01-28|3487.90
#2026-01-29|3564.31
#2026-01-30|3582.68
#2026-02-02|3665.79
#2026-02-03|3795.41
#2026-02-04|3757.48
#2026-02-05|3685.26
#2026-02-06|3714.27
#2026-02-09|3778.41
#2026-02-10|3883.88
#2026-02-11|3847.67
#2026-02-12|3922.19
#2026-02-13|3836.25
#2026-02-16|3897.38
#2026-02-17|3852.95
#2026-02-18|3924.95
#2026-02-19|3845.47
#2026-02-20|3905.61
#2026-02-23|3931.27
#2026-02-24|3803.80
#2026-02-25|3833.66
#2026-02-26|3826.07
#2026-02-27|3822.52
#2026-03-02|3956.88
#2026-03-03|3843.48
#2026-03-04|3993.54
#2026-03-05|3986.29
#2026-03-06|3908.78
#2026-03-09|3780.19
#2026-03-10|3896.14
#2026-03-11|3834.74
#2026-03-12|3710.60
#2026-03-13|3699.15
#2026-03-16|3659.22
#2026-03-17|3679.98
#2026-03-18|3673.87
#2026-03-19|3614.74
#2026-03-20|3582.98
#2026-03-23|3652.30
#2026-03-24|3572.71
#2026-03-25|3802.59
#2026-03-26|3672.71
#2026-03-27|3544.33
#2026-03-30|3436.61
#2026-03-31|3523.00
#2026-04-01|3596.26
#2026-04-02|3582.39
#2026-04-03|3537.62
#2026-04-06|3546.65
#2026-04-07|3525.33
#2026-04-08|3680.99
#2026-04-09|3811.64
#2026-04-10|3981.83
#2026-04-13|3896.33
#2026-04-14|4046.42
#2026-04-15|3993.56
#2026-04-16|3986.93
#2026-04-17|4057.98
#2026-04-20|3952.04
#2026-04-21|3927.27
#2026-04-22|3922.57
#2026-04-23|3966.35
#2026-04-24|3922.53
#2026-04-27|3916.86
#2026-04-28|3944.94
#2026-04-29|3961.66
#2026-04-30|3960.25
#2026-05-01|4023.26
#2026-05-04|4118.79
#2026-05-05|4200.25
#2026-05-06|4321.34
#2026-05-07|4323.66
#2026-05-08|4359.92
#2026-05-11|4381.56
#2026-05-12|4329.66
#2026-05-13|4218.04
#2026-05-14|4253.30
#2026-05-15|4134.43
#2026-05-18|4135.14
#2026-05-19|4070.58
#2026-05-20|4159.38
#2026-05-21|4142.91
#2026-05-22|4153.32
#2026-05-25|4340.32
#2026-05-26|4308.37
#2026-05-27|4327.84
#2026-05-28|4233.72
#2026-05-29|4266.38
#2026-06-01|4052.05
#2026-06-02|4036.82
#2026-06-03|3932.46
#2026-06-04|3951.56
#2026-06-05|3929.99
#2026-06-08|4002.12
#2026-06-09|3949.38
#2026-06-10|3856.06
#2026-06-11|3930.75
#2026-06-12|4066.45
#2026-06-15|3982.37