Table Data - NASDAQ Middle East and Africa Financials Net Total Return Index
| Title | NASDAQ Middle East and Africa Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQMEA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 230.77 |
| 2001-04-02 | 227.08 |
| 2001-04-03 | 221.95 |
| 2001-04-04 | 225.63 |
| 2001-04-05 | 230.59 |
| 2001-04-06 | 227.68 |
| 2001-04-09 | 227.85 |
| 2001-04-10 | 231.35 |
| 2001-04-11 | 240.69 |
| 2001-04-12 | 242.97 |
| 2001-04-13 | . |
| 2001-04-16 | 241.99 |
| 2001-04-17 | 240.04 |
| 2001-04-18 | 245.09 |
| 2001-04-19 | 247.09 |
| 2001-04-20 | 245.25 |
| 2001-04-23 | 244.53 |
| 2001-04-24 | 245.61 |
| 2001-04-25 | 244.57 |
| 2001-04-26 | 246.82 |
| 2001-04-27 | 248.03 |
| 2001-04-30 | 251.81 |
| 2001-05-01 | 251.18 |
| 2001-05-02 | 251.22 |
| 2001-05-03 | 248.69 |
| 2001-05-04 | 250.73 |
| 2001-05-07 | 252.64 |
| 2001-05-08 | 251.66 |
| 2001-05-09 | 252.51 |
| 2001-05-10 | 256.00 |
| 2001-05-11 | 255.42 |
| 2001-05-14 | 252.03 |
| 2001-05-15 | 252.37 |
| 2001-05-16 | 253.45 |
| 2001-05-17 | 259.40 |
| 2001-05-18 | 260.79 |
| 2001-05-21 | 261.61 |
| 2001-05-22 | 260.35 |
| 2001-05-23 | 259.96 |
| 2001-05-24 | 259.91 |
| 2001-05-25 | 261.53 |
| 2001-05-28 | . |
| 2001-05-29 | 261.41 |
| 2001-05-30 | 262.03 |
| 2001-05-31 | 260.75 |
| 2001-06-01 | 255.50 |
| 2001-06-04 | 256.01 |
| 2001-06-05 | 256.43 |
| 2001-06-06 | 256.88 |
| 2001-06-07 | 254.82 |
| 2001-06-08 | 256.33 |
| 2001-06-11 | 253.78 |
| 2001-06-12 | 253.22 |
| 2001-06-13 | 255.94 |
| 2001-06-14 | 257.45 |
| 2001-06-15 | 259.72 |
| 2001-06-18 | 257.72 |
| 2001-06-19 | 260.15 |
| 2001-06-20 | 259.24 |
| 2001-06-21 | 262.04 |
| 2001-06-22 | 265.21 |
| 2001-06-25 | 265.52 |
| 2001-06-26 | 266.14 |
| 2001-06-27 | 266.72 |
| 2001-06-28 | 265.88 |
| 2001-06-29 | 266.03 |
| 2001-07-02 | 268.33 |
| 2001-07-03 | 266.41 |
| 2001-07-04 | . |
| 2001-07-05 | 258.62 |
| 2001-07-06 | 257.62 |
| 2001-07-09 | 256.46 |
| 2001-07-10 | 257.95 |
| 2001-07-11 | 254.07 |
| 2001-07-12 | 254.22 |
| 2001-07-13 | 255.41 |
| 2001-07-16 | 254.84 |
| 2001-07-17 | 251.84 |
| 2001-07-18 | 250.00 |
| 2001-07-19 | 252.35 |
| 2001-07-20 | 251.03 |
| 2001-07-23 | 252.84 |
| 2001-07-24 | 252.55 |
| 2001-07-25 | 253.81 |
| 2001-07-26 | 254.65 |
| 2001-07-27 | 253.42 |
| 2001-07-30 | 254.90 |
| 2001-07-31 | 253.54 |
| 2001-08-01 | 257.98 |
| 2001-08-02 | 264.57 |
| 2001-08-03 | 262.32 |
| 2001-08-06 | 257.16 |
| 2001-08-07 | 255.16 |
| 2001-08-08 | 254.26 |
| 2001-08-09 | 253.94 |
| 2001-08-10 | 254.22 |
| 2001-08-13 | 254.09 |
| 2001-08-14 | 257.30 |
| 2001-08-15 | 257.45 |
| 2001-08-16 | 257.49 |
| 2001-08-17 | 256.69 |
| 2001-08-20 | 253.36 |
| 2001-08-21 | 253.40 |
| 2001-08-22 | 253.78 |
| 2001-08-23 | 253.07 |
| 2001-08-24 | 254.50 |
| 2001-08-27 | 254.62 |
| 2001-08-28 | 254.86 |
| 2001-08-29 | 253.96 |
| 2001-08-30 | 251.09 |
| 2001-08-31 | 250.31 |
| 2001-09-03 | . |
| 2001-09-04 | 248.58 |
| 2001-09-05 | 247.04 |
| 2001-09-06 | 245.30 |
| 2001-09-07 | 245.65 |
| 2001-09-10 | 242.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 221.80 |
| 2001-09-18 | 218.94 |
| 2001-09-19 | 220.35 |
| 2001-09-20 | 210.74 |
| 2001-09-21 | 204.55 |
| 2001-09-24 | 204.78 |
| 2001-09-25 | 213.15 |
| 2001-09-26 | 215.60 |
| 2001-09-27 | 213.62 |
| 2001-09-28 | 215.13 |
| 2001-10-01 | 214.02 |
| 2001-10-02 | 212.83 |
| 2001-10-03 | 210.26 |
| 2001-10-04 | 215.50 |
| 2001-10-05 | 216.37 |
| 2001-10-08 | 216.61 |
| 2001-10-09 | 216.77 |
| 2001-10-10 | 216.83 |
| 2001-10-11 | 220.42 |
| 2001-10-12 | 218.90 |
| 2001-10-15 | 220.54 |
| 2001-10-16 | 218.53 |
| 2001-10-17 | 215.99 |
| 2001-10-18 | 215.29 |
| 2001-10-19 | 214.98 |
| 2001-10-22 | 212.07 |
| 2001-10-23 | 211.70 |
| 2001-10-24 | 212.72 |
| 2001-10-25 | 213.04 |
| 2001-10-26 | 212.55 |
| 2001-10-29 | 213.80 |
| 2001-10-30 | 210.25 |
| 2001-10-31 | 209.69 |
| 2001-11-01 | 209.99 |
| 2001-11-02 | 210.12 |
| 2001-11-05 | 212.17 |
| 2001-11-06 | 211.61 |
| 2001-11-07 | 210.52 |
| 2001-11-08 | 211.70 |
| 2001-11-09 | 208.47 |
| 2001-11-12 | 206.42 |
| 2001-11-13 | 209.76 |
| 2001-11-14 | 211.94 |
| 2001-11-15 | 212.68 |
| 2001-11-16 | 215.57 |
| 2001-11-19 | 216.95 |
| 2001-11-20 | 215.06 |
| 2001-11-21 | 210.59 |
| 2001-11-22 | . |
| 2001-11-23 | 209.87 |
| 2001-11-26 | 212.43 |
| 2001-11-27 | 208.58 |
| 2001-11-28 | 207.67 |
| 2001-11-29 | 203.23 |
| 2001-11-30 | 199.55 |
| 2001-12-03 | 195.20 |
| 2001-12-04 | 192.30 |
| 2001-12-05 | 189.02 |
| 2001-12-06 | 185.52 |
| 2001-12-07 | 186.13 |
| 2001-12-10 | 191.34 |
| 2001-12-11 | 188.82 |
| 2001-12-12 | 187.42 |
| 2001-12-13 | 182.41 |
| 2001-12-14 | 176.27 |
| 2001-12-17 | 180.42 |
| 2001-12-18 | 178.03 |
| 2001-12-19 | 173.71 |
| 2001-12-20 | 165.01 |
| 2001-12-21 | 174.61 |
| 2001-12-24 | 180.64 |
| 2001-12-25 | . |
| 2001-12-26 | 182.46 |
| 2001-12-27 | 185.66 |
| 2001-12-28 | 186.62 |
| 2001-12-31 | 186.90 |
| 2002-01-01 | . |
| 2002-01-02 | 185.20 |
| 2002-01-03 | 185.64 |
| 2002-01-04 | 188.75 |
| 2002-01-07 | 192.96 |
| 2002-01-08 | 197.00 |
| 2002-01-09 | 200.25 |
| 2002-01-10 | 197.67 |
| 2002-01-11 | 198.34 |
| 2002-01-14 | 196.12 |
| 2002-01-15 | 188.22 |
| 2002-01-16 | 184.65 |
| 2002-01-17 | 186.75 |
| 2002-01-18 | 187.04 |
| 2002-01-21 | . |
| 2002-01-22 | 182.41 |
| 2002-01-23 | 182.33 |
| 2002-01-24 | 184.88 |
| 2002-01-25 | 183.55 |
| 2002-01-28 | 181.30 |
| 2002-01-29 | 181.00 |
| 2002-01-30 | 178.96 |
| 2002-01-31 | 179.98 |
| 2002-02-01 | 177.98 |
| 2002-02-04 | 178.28 |
| 2002-02-05 | 176.60 |
| 2002-02-06 | 176.54 |
| 2002-02-07 | 177.07 |
| 2002-02-08 | 178.08 |
| 2002-02-11 | 172.97 |
| 2002-02-12 | 175.33 |
| 2002-02-13 | 175.07 |
| 2002-02-14 | 175.79 |
| 2002-02-15 | 177.37 |
| 2002-02-18 | . |
| 2002-02-19 | 174.30 |
| 2002-02-20 | 178.57 |
| 2002-02-21 | 175.71 |
| 2002-02-22 | 175.18 |
| 2002-02-25 | 177.10 |
| 2002-02-26 | 178.62 |
| 2002-02-27 | 178.81 |
| 2002-02-28 | 176.92 |
| 2002-03-01 | 179.11 |
| 2002-03-04 | 183.32 |
| 2002-03-05 | 183.95 |
| 2002-03-06 | 181.44 |
| 2002-03-07 | 177.59 |
| 2002-03-08 | 172.53 |
| 2002-03-11 | 176.37 |
| 2002-03-12 | 174.79 |
| 2002-03-13 | 172.52 |
| 2002-03-14 | 175.12 |
| 2002-03-15 | 174.00 |
| 2002-03-18 | 174.50 |
| 2002-03-19 | 175.58 |
| 2002-03-20 | 176.63 |
| 2002-03-21 | 177.60 |
| 2002-03-22 | 178.65 |
| 2002-03-25 | 176.84 |
| 2002-03-26 | 175.59 |
| 2002-03-27 | 173.73 |
| 2002-03-28 | 172.52 |
| 2002-03-29 | . |
| 2002-04-01 | 168.75 |
| 2002-04-02 | 171.60 |
| 2002-04-03 | 175.87 |
| 2002-04-04 | 178.25 |
| 2002-04-05 | 183.38 |
| 2002-04-08 | 181.49 |
| 2002-04-09 | 180.78 |
| 2002-04-10 | 184.67 |
| 2002-04-11 | 183.67 |
| 2002-04-12 | 182.75 |
| 2002-04-15 | 182.92 |
| 2002-04-16 | 184.69 |
| 2002-04-17 | 185.79 |
| 2002-04-18 | 187.18 |
| 2002-04-19 | 189.80 |
| 2002-04-22 | 194.63 |
| 2002-04-23 | 198.55 |
| 2002-04-24 | 197.43 |
| 2002-04-25 | 200.14 |
| 2002-04-26 | 201.86 |
| 2002-04-29 | 198.88 |
| 2002-04-30 | 196.98 |
| 2002-05-01 | 198.40 |
| 2002-05-02 | 203.59 |
| 2002-05-03 | 208.65 |
| 2002-05-06 | 209.89 |
| 2002-05-07 | 213.49 |
| 2002-05-08 | 211.66 |
| 2002-05-09 | 209.58 |
| 2002-05-10 | 210.32 |
| 2002-05-13 | 210.98 |
| 2002-05-14 | 213.39 |
| 2002-05-15 | 208.41 |
| 2002-05-16 | 209.33 |
| 2002-05-17 | 210.69 |
| 2002-05-20 | 208.50 |
| 2002-05-21 | 208.19 |
| 2002-05-22 | 205.83 |
| 2002-05-23 | 205.31 |
| 2002-05-24 | 209.22 |
| 2002-05-27 | . |
| 2002-05-28 | 207.88 |
| 2002-05-29 | 209.42 |
| 2002-05-30 | 210.89 |
| 2002-05-31 | 209.38 |
| 2002-06-03 | 210.39 |
| 2002-06-04 | 212.66 |
| 2002-06-05 | 210.36 |
| 2002-06-06 | 211.93 |
| 2002-06-07 | 208.28 |
| 2002-06-10 | 206.48 |
| 2002-06-11 | 204.48 |
| 2002-06-12 | 201.17 |
| 2002-06-13 | 198.32 |
| 2002-06-14 | 192.74 |
| 2002-06-17 | 190.39 |
| 2002-06-18 | 195.58 |
| 2002-06-19 | 194.22 |
| 2002-06-20 | 192.36 |
| 2002-06-21 | 190.55 |
| 2002-06-24 | 190.96 |
| 2002-06-25 | 191.96 |
| 2002-06-26 | 186.98 |
| 2002-06-27 | 191.56 |
| 2002-06-28 | 192.12 |
| 2002-07-01 | 195.74 |
| 2002-07-02 | 192.90 |
| 2002-07-03 | 189.43 |
| 2002-07-04 | . |
| 2002-07-05 | 193.92 |
| 2002-07-08 | 192.19 |
| 2002-07-09 | 193.21 |
| 2002-07-10 | 193.56 |
| 2002-07-11 | 190.75 |
| 2002-07-12 | 195.49 |
| 2002-07-15 | 194.93 |
| 2002-07-16 | 194.62 |
| 2002-07-17 | 197.27 |
| 2002-07-18 | 198.84 |
| 2002-07-19 | 195.40 |
| 2002-07-22 | 190.23 |
| 2002-07-23 | 186.79 |
| 2002-07-24 | 181.18 |
| 2002-07-25 | 183.04 |
| 2002-07-26 | 184.64 |
| 2002-07-29 | 189.70 |
| 2002-07-30 | 187.84 |
| 2002-07-31 | 181.81 |
| 2002-08-01 | 179.38 |
| 2002-08-02 | 179.51 |
| 2002-08-05 | 174.90 |
| 2002-08-06 | 174.51 |
| 2002-08-07 | 177.31 |
| 2002-08-08 | 178.73 |
| 2002-08-09 | 178.29 |
| 2002-08-12 | 179.09 |
| 2002-08-13 | 176.12 |
| 2002-08-14 | 176.70 |
| 2002-08-15 | 176.62 |
| 2002-08-16 | 177.55 |
| 2002-08-19 | 179.24 |
| 2002-08-20 | 176.64 |
| 2002-08-21 | 175.69 |
| 2002-08-22 | 176.86 |
| 2002-08-23 | 176.01 |
| 2002-08-26 | 175.68 |
| 2002-08-27 | 179.38 |
| 2002-08-28 | 179.68 |
| 2002-08-29 | 176.28 |
| 2002-08-30 | 179.50 |
| 2002-09-02 | . |
| 2002-09-03 | 172.76 |
| 2002-09-04 | 172.99 |
| 2002-09-05 | 175.07 |
| 2002-09-06 | 177.07 |
| 2002-09-09 | 180.12 |
| 2002-09-10 | 182.79 |
| 2002-09-11 | 185.97 |
| 2002-09-12 | 184.26 |
| 2002-09-13 | 179.85 |
| 2002-09-16 | 177.88 |
| 2002-09-17 | 181.47 |
| 2002-09-18 | 176.91 |
| 2002-09-19 | 174.95 |
| 2002-09-20 | 175.47 |
| 2002-09-23 | 172.78 |
| 2002-09-24 | 171.93 |
| 2002-09-25 | 174.33 |
| 2002-09-26 | 177.91 |
| 2002-09-27 | 177.47 |
| 2002-09-30 | 173.24 |
| 2002-10-01 | 175.88 |
| 2002-10-02 | 177.27 |
| 2002-10-03 | 175.82 |
| 2002-10-04 | 175.38 |
| 2002-10-07 | 171.41 |
| 2002-10-08 | 171.21 |
| 2002-10-09 | 170.74 |
| 2002-10-10 | 171.40 |
| 2002-10-11 | 173.65 |
| 2002-10-14 | 175.34 |
| 2002-10-15 | 179.22 |
| 2002-10-16 | 175.92 |
| 2002-10-17 | 179.82 |
| 2002-10-18 | 179.52 |
| 2002-10-21 | 182.65 |
| 2002-10-22 | 186.59 |
| 2002-10-23 | 187.01 |
| 2002-10-24 | 189.44 |
| 2002-10-25 | 187.83 |
| 2002-10-28 | 188.42 |
| 2002-10-29 | 182.49 |
| 2002-10-30 | 183.61 |
| 2002-10-31 | 182.78 |
| 2002-11-01 | 188.97 |
| 2002-11-04 | 188.69 |
| 2002-11-05 | 188.56 |
| 2002-11-06 | 193.17 |
| 2002-11-07 | 196.54 |
| 2002-11-08 | 199.08 |
| 2002-11-11 | 199.56 |
| 2002-11-12 | 197.86 |
| 2002-11-13 | 195.41 |
| 2002-11-14 | 200.91 |
| 2002-11-15 | 204.76 |
| 2002-11-18 | 205.80 |
| 2002-11-19 | 203.56 |
| 2002-11-20 | 200.09 |
| 2002-11-21 | 203.16 |
| 2002-11-22 | 205.64 |
| 2002-11-25 | 208.05 |
| 2002-11-26 | 209.16 |
| 2002-11-27 | 212.27 |
| 2002-11-28 | . |
| 2002-11-29 | 211.38 |
| 2002-12-02 | 212.89 |
| 2002-12-03 | 209.11 |
| 2002-12-04 | 208.25 |
| 2002-12-05 | 208.88 |
| 2002-12-06 | 205.20 |
| 2002-12-09 | 205.68 |
| 2002-12-10 | 208.69 |
| 2002-12-11 | 211.12 |
| 2002-12-12 | 208.33 |
| 2002-12-13 | 210.79 |
| 2002-12-16 | 211.14 |
| 2002-12-17 | 210.50 |
| 2002-12-18 | 212.39 |
| 2002-12-19 | 205.61 |
| 2002-12-20 | 207.71 |
| 2002-12-23 | 206.12 |
| 2002-12-24 | 203.93 |
| 2002-12-25 | . |
| 2002-12-26 | 205.29 |
| 2002-12-27 | 206.18 |
| 2002-12-30 | 207.77 |
| 2002-12-31 | 207.36 |
| 2003-01-01 | . |
| 2003-01-02 | 208.24 |
| 2003-01-03 | 211.07 |
| 2003-01-06 | 210.99 |
| 2003-01-07 | 212.14 |
| 2003-01-08 | 209.99 |
| 2003-01-09 | 209.56 |
| 2003-01-10 | 211.59 |
| 2003-01-13 | 207.64 |
| 2003-01-14 | 207.48 |
| 2003-01-15 | 209.18 |
| 2003-01-16 | 206.23 |
| 2003-01-17 | 204.69 |
| 2003-01-20 | . |
| 2003-01-21 | 198.98 |
| 2003-01-22 | 196.86 |
| 2003-01-23 | 199.92 |
| 2003-01-24 | 197.31 |
| 2003-01-27 | 193.56 |
| 2003-01-28 | 194.02 |
| 2003-01-29 | 197.61 |
| 2003-01-30 | 199.73 |
| 2003-01-31 | 201.51 |
| 2003-02-03 | 201.61 |
| 2003-02-04 | 202.59 |
| 2003-02-05 | 201.44 |
| 2003-02-06 | 203.78 |
| 2003-02-07 | 201.73 |
| 2003-02-10 | 199.65 |
| 2003-02-11 | 202.17 |
| 2003-02-12 | 202.38 |
| 2003-02-13 | 199.40 |
| 2003-02-14 | 200.44 |
| 2003-02-17 | . |
| 2003-02-18 | 204.20 |
| 2003-02-19 | 202.17 |
| 2003-02-20 | 204.81 |
| 2003-02-21 | 206.05 |
| 2003-02-24 | 204.97 |
| 2003-02-25 | 204.14 |
| 2003-02-26 | 204.94 |
| 2003-02-27 | 206.09 |
| 2003-02-28 | 205.62 |
| 2003-03-03 | 208.85 |
| 2003-03-04 | 206.14 |
| 2003-03-05 | 205.69 |
| 2003-03-06 | 203.39 |
| 2003-03-07 | 203.68 |
| 2003-03-10 | 203.92 |
| 2003-03-11 | 203.28 |
| 2003-03-12 | 199.97 |
| 2003-03-13 | 198.24 |
| 2003-03-14 | 196.26 |
| 2003-03-17 | 194.41 |
| 2003-03-18 | 198.97 |
| 2003-03-19 | 203.38 |
| 2003-03-20 | 200.84 |
| 2003-03-21 | 199.65 |
| 2003-03-24 | 196.81 |
| 2003-03-25 | 198.93 |
| 2003-03-26 | 199.90 |
| 2003-03-27 | 199.64 |
| 2003-03-28 | 197.72 |
| 2003-03-31 | 198.22 |
| 2003-04-01 | 201.62 |
| 2003-04-02 | 202.89 |
| 2003-04-03 | 206.24 |
| 2003-04-04 | 206.27 |
| 2003-04-07 | 212.42 |
| 2003-04-08 | 209.31 |
| 2003-04-09 | 213.66 |
| 2003-04-10 | 214.72 |
| 2003-04-11 | 217.40 |
| 2003-04-14 | 219.96 |
| 2003-04-15 | 223.65 |
| 2003-04-16 | 221.54 |
| 2003-04-17 | 223.46 |
| 2003-04-18 | . |
| 2003-04-21 | 221.59 |
| 2003-04-22 | 221.82 |
| 2003-04-23 | 222.92 |
| 2003-04-24 | 229.34 |
| 2003-04-25 | 231.56 |
| 2003-04-28 | 231.49 |
| 2003-04-29 | 234.10 |
| 2003-04-30 | 230.98 |
| 2003-05-01 | 231.24 |
| 2003-05-02 | 225.69 |
| 2003-05-05 | 236.25 |
| 2003-05-06 | 235.08 |
| 2003-05-07 | 235.16 |
| 2003-05-08 | 234.09 |
| 2003-05-09 | 236.93 |
| 2003-05-12 | 238.52 |
| 2003-05-13 | 239.16 |
| 2003-05-14 | 238.70 |
| 2003-05-15 | 227.80 |
| 2003-05-16 | 229.30 |
| 2003-05-19 | 222.78 |
| 2003-05-20 | 223.34 |
| 2003-05-21 | 227.03 |
| 2003-05-22 | 224.90 |
| 2003-05-23 | 227.77 |
| 2003-05-26 | . |
| 2003-05-27 | 229.43 |
| 2003-05-28 | 230.26 |
| 2003-05-29 | 235.05 |
| 2003-05-30 | 237.91 |
| 2003-06-02 | 239.08 |
| 2003-06-03 | 239.14 |
| 2003-06-04 | 236.17 |
| 2003-06-05 | 244.34 |
| 2003-06-06 | 243.62 |
| 2003-06-09 | 244.42 |
| 2003-06-10 | 242.58 |
| 2003-06-11 | 243.20 |
| 2003-06-12 | 242.79 |
| 2003-06-13 | 243.03 |
| 2003-06-16 | 248.51 |
| 2003-06-17 | 250.34 |
| 2003-06-18 | 247.16 |
| 2003-06-19 | 250.88 |
| 2003-06-20 | 249.61 |
| 2003-06-23 | 245.44 |
| 2003-06-24 | 248.46 |
| 2003-06-25 | 251.09 |
| 2003-06-26 | 254.34 |
| 2003-06-27 | 256.77 |
| 2003-06-30 | 258.90 |
| 2003-07-01 | 263.12 |
| 2003-07-02 | 266.92 |
| 2003-07-03 | 267.59 |
| 2003-07-04 | . |
| 2003-07-07 | 269.74 |
| 2003-07-08 | 266.87 |
| 2003-07-09 | 269.23 |
| 2003-07-10 | 268.67 |
| 2003-07-11 | 266.84 |
| 2003-07-14 | 267.65 |
| 2003-07-15 | 263.34 |
| 2003-07-16 | 259.29 |
| 2003-07-17 | 254.84 |
| 2003-07-18 | 255.39 |
| 2003-07-21 | 256.16 |
| 2003-07-22 | 259.76 |
| 2003-07-23 | 262.18 |
| 2003-07-24 | 260.38 |
| 2003-07-25 | 262.85 |
| 2003-07-28 | 267.62 |
| 2003-07-29 | 266.83 |
| 2003-07-30 | 263.69 |
| 2003-07-31 | 262.48 |
| 2003-08-01 | 261.33 |
| 2003-08-04 | 259.03 |
| 2003-08-05 | 258.75 |
| 2003-08-06 | 260.53 |
| 2003-08-07 | 263.64 |
| 2003-08-08 | 259.20 |
| 2003-08-11 | 257.56 |
| 2003-08-12 | 256.77 |
| 2003-08-13 | 256.55 |
| 2003-08-14 | 257.05 |
| 2003-08-15 | 255.10 |
| 2003-08-18 | 258.53 |
| 2003-08-19 | 258.10 |
| 2003-08-20 | 255.95 |
| 2003-08-21 | 253.52 |
| 2003-08-22 | 254.39 |
| 2003-08-25 | 251.63 |
| 2003-08-26 | 255.67 |
| 2003-08-27 | 257.27 |
| 2003-08-28 | 256.51 |
| 2003-08-29 | 256.21 |
| 2003-09-01 | . |
| 2003-09-02 | 255.93 |
| 2003-09-03 | 260.79 |
| 2003-09-04 | 259.86 |
| 2003-09-05 | 254.79 |
| 2003-09-08 | 249.20 |
| 2003-09-09 | 252.35 |
| 2003-09-10 | 253.63 |
| 2003-09-11 | 251.06 |
| 2003-09-12 | 248.84 |
| 2003-09-15 | 249.18 |
| 2003-09-16 | 250.80 |
| 2003-09-17 | 253.75 |
| 2003-09-18 | 255.45 |
| 2003-09-19 | 253.98 |
| 2003-09-22 | 257.80 |
| 2003-09-23 | 259.73 |
| 2003-09-24 | 260.60 |
| 2003-09-25 | 259.61 |
| 2003-09-26 | 257.46 |
| 2003-09-29 | 259.09 |
| 2003-09-30 | 262.81 |
| 2003-10-01 | 265.51 |
| 2003-10-02 | 268.32 |
| 2003-10-03 | 269.98 |
| 2003-10-06 | 271.15 |
| 2003-10-07 | 275.53 |
| 2003-10-08 | 274.99 |
| 2003-10-09 | 278.41 |
| 2003-10-10 | 280.60 |
| 2003-10-13 | 283.41 |
| 2003-10-14 | 281.28 |
| 2003-10-15 | 280.59 |
| 2003-10-16 | 282.04 |
| 2003-10-17 | 278.51 |
| 2003-10-20 | 275.97 |
| 2003-10-21 | 279.90 |
| 2003-10-22 | 281.99 |
| 2003-10-23 | 280.63 |
| 2003-10-24 | 281.85 |
| 2003-10-27 | 283.68 |
| 2003-10-28 | 285.45 |
| 2003-10-29 | 289.34 |
| 2003-10-30 | 289.72 |
| 2003-10-31 | 288.36 |
| 2003-11-03 | 292.37 |
| 2003-11-04 | 292.79 |
| 2003-11-05 | 293.27 |
| 2003-11-06 | 293.14 |
| 2003-11-07 | 293.82 |
| 2003-11-10 | 293.84 |
| 2003-11-11 | 291.49 |
| 2003-11-12 | 294.60 |
| 2003-11-13 | 299.47 |
| 2003-11-14 | 303.64 |
| 2003-11-17 | 304.23 |
| 2003-11-18 | 306.07 |
| 2003-11-19 | 307.97 |
| 2003-11-20 | 307.24 |
| 2003-11-21 | 311.00 |
| 2003-11-24 | 309.59 |
| 2003-11-25 | 314.18 |
| 2003-11-26 | 319.51 |
| 2003-11-27 | . |
| 2003-11-28 | 324.48 |
| 2003-12-01 | 333.70 |
| 2003-12-02 | 331.48 |
| 2003-12-03 | 335.18 |
| 2003-12-04 | 332.15 |
| 2003-12-05 | 334.79 |
| 2003-12-08 | 325.06 |
| 2003-12-09 | 326.43 |
| 2003-12-10 | 322.70 |
| 2003-12-11 | 328.25 |
| 2003-12-12 | 328.11 |
| 2003-12-15 | 334.72 |
| 2003-12-16 | 333.78 |
| 2003-12-17 | 331.39 |
| 2003-12-18 | 325.39 |
| 2003-12-19 | 317.53 |
| 2003-12-22 | 315.07 |
| 2003-12-23 | 317.10 |
| 2003-12-24 | 323.66 |
| 2003-12-25 | . |
| 2003-12-26 | 324.21 |
| 2003-12-29 | 324.76 |
| 2003-12-30 | 332.82 |
| 2003-12-31 | 330.92 |
| 2004-01-01 | . |
| 2004-01-02 | 339.06 |
| 2004-01-05 | 351.24 |
| 2004-01-06 | 344.34 |
| 2004-01-07 | 342.59 |
| 2004-01-08 | 337.95 |
| 2004-01-09 | 336.00 |
| 2004-01-12 | 326.90 |
| 2004-01-13 | 328.25 |
| 2004-01-14 | 319.24 |
| 2004-01-15 | 312.41 |
| 2004-01-16 | 314.90 |
| 2004-01-19 | . |
| 2004-01-20 | 319.56 |
| 2004-01-21 | 318.51 |
| 2004-01-22 | 319.86 |
| 2004-01-23 | 321.01 |
| 2004-01-26 | 319.01 |
| 2004-01-27 | 319.66 |
| 2004-01-28 | 325.07 |
| 2004-01-29 | 323.84 |
| 2004-01-30 | 324.09 |
| 2004-02-02 | 329.20 |
| 2004-02-03 | 337.05 |
| 2004-02-04 | 333.62 |
| 2004-02-05 | 331.43 |
| 2004-02-06 | 331.56 |
| 2004-02-09 | 335.92 |
| 2004-02-10 | 337.81 |
| 2004-02-11 | 335.88 |
| 2004-02-12 | 344.84 |
| 2004-02-13 | 348.28 |
| 2004-02-16 | . |
| 2004-02-17 | 349.76 |
| 2004-02-18 | 350.54 |
| 2004-02-19 | 349.37 |
| 2004-02-20 | 344.37 |
| 2004-02-23 | 349.64 |
| 2004-02-24 | 348.41 |
| 2004-02-25 | 348.74 |
| 2004-02-26 | 344.05 |
| 2004-02-27 | 344.57 |
| 2004-03-01 | 348.44 |
| 2004-03-02 | 349.04 |
| 2004-03-03 | 338.45 |
| 2004-03-04 | 340.03 |
| 2004-03-05 | 348.86 |
| 2004-03-08 | 349.98 |
| 2004-03-09 | 353.42 |
| 2004-03-10 | 349.27 |
| 2004-03-11 | 344.87 |
| 2004-03-12 | 341.58 |
| 2004-03-15 | 344.09 |
| 2004-03-16 | 347.68 |
| 2004-03-17 | 342.77 |
| 2004-03-18 | 350.20 |
| 2004-03-19 | 351.43 |
| 2004-03-22 | 357.49 |
| 2004-03-23 | 354.99 |
| 2004-03-24 | 351.27 |
| 2004-03-25 | 350.82 |
| 2004-03-26 | 350.74 |
| 2004-03-29 | 358.98 |
| 2004-03-30 | 362.25 |
| 2004-03-31 | 366.83 |
| 2004-04-01 | 369.08 |
| 2004-04-02 | 365.00 |
| 2004-04-05 | 369.07 |
| 2004-04-06 | 373.55 |
| 2004-04-07 | 379.72 |
| 2004-04-08 | 379.35 |
| 2004-04-09 | . |
| 2004-04-12 | 380.85 |
| 2004-04-13 | 372.26 |
| 2004-04-14 | 367.23 |
| 2004-04-15 | 367.47 |
| 2004-04-16 | 374.01 |
| 2004-04-19 | 368.44 |
| 2004-04-20 | 371.21 |
| 2004-04-21 | 362.14 |
| 2004-04-22 | 353.97 |
| 2004-04-23 | 356.02 |
| 2004-04-26 | 355.11 |
| 2004-04-27 | 355.47 |
| 2004-04-28 | 349.95 |
| 2004-04-29 | 347.40 |
| 2004-04-30 | 339.26 |
| 2004-05-03 | 338.84 |
| 2004-05-04 | 343.85 |
| 2004-05-05 | 347.69 |
| 2004-05-06 | 344.11 |
| 2004-05-07 | 338.80 |
| 2004-05-10 | 328.64 |
| 2004-05-11 | 333.76 |
| 2004-05-12 | 331.52 |
| 2004-05-13 | 331.42 |
| 2004-05-14 | 330.32 |
| 2004-05-17 | 332.13 |
| 2004-05-18 | 329.80 |
| 2004-05-19 | 342.47 |
| 2004-05-20 | 342.12 |
| 2004-05-21 | 341.91 |
| 2004-05-24 | 341.97 |
| 2004-05-25 | 345.82 |
| 2004-05-26 | 351.19 |
| 2004-05-27 | 359.47 |
| 2004-05-28 | 361.45 |
| 2004-05-31 | . |
| 2004-06-01 | 366.96 |
| 2004-06-02 | 367.25 |
| 2004-06-03 | 366.20 |
| 2004-06-04 | 364.94 |
| 2004-06-07 | 369.47 |
| 2004-06-08 | 365.76 |
| 2004-06-09 | 363.72 |
| 2004-06-10 | 365.15 |
| 2004-06-11 | . |
| 2004-06-14 | 361.86 |
| 2004-06-15 | 364.56 |
| 2004-06-16 | 363.58 |
| 2004-06-17 | 363.82 |
| 2004-06-18 | 371.37 |
| 2004-06-21 | 376.23 |
| 2004-06-22 | 376.20 |
| 2004-06-23 | 378.30 |
| 2004-06-24 | 381.48 |
| 2004-06-25 | 378.92 |
| 2004-06-28 | 382.51 |
| 2004-06-29 | 381.51 |
| 2004-06-30 | 383.41 |
| 2004-07-01 | 385.93 |
| 2004-07-02 | 389.58 |
| 2004-07-05 | . |
| 2004-07-06 | 382.26 |
| 2004-07-07 | 388.22 |
| 2004-07-08 | 390.13 |
| 2004-07-09 | 388.53 |
| 2004-07-12 | 391.16 |
| 2004-07-13 | 392.43 |
| 2004-07-14 | 394.46 |
| 2004-07-15 | 395.05 |
| 2004-07-16 | 395.19 |
| 2004-07-19 | 397.47 |
| 2004-07-20 | 395.22 |
| 2004-07-21 | 392.74 |
| 2004-07-22 | 392.67 |
| 2004-07-23 | 386.35 |
| 2004-07-26 | 385.46 |
| 2004-07-27 | 382.51 |
| 2004-07-28 | 384.80 |
| 2004-07-29 | 381.37 |
| 2004-07-30 | 384.14 |
| 2004-08-02 | 380.71 |
| 2004-08-03 | 381.83 |
| 2004-08-04 | 382.57 |
| 2004-08-05 | 380.04 |
| 2004-08-06 | 382.19 |
| 2004-08-09 | 384.93 |
| 2004-08-10 | 383.54 |
| 2004-08-11 | 377.71 |
| 2004-08-12 | 372.21 |
| 2004-08-13 | 369.61 |
| 2004-08-16 | 363.14 |
| 2004-08-17 | 366.52 |
| 2004-08-18 | 364.38 |
| 2004-08-19 | 362.77 |
| 2004-08-20 | 365.52 |
| 2004-08-23 | 368.40 |
| 2004-08-24 | 369.27 |
| 2004-08-25 | 370.15 |
| 2004-08-26 | 376.15 |
| 2004-08-27 | 372.20 |
| 2004-08-30 | 374.36 |
| 2004-08-31 | 379.73 |
| 2004-09-01 | 382.89 |
| 2004-09-02 | 389.45 |
| 2004-09-03 | 389.71 |
| 2004-09-06 | . |
| 2004-09-07 | 390.06 |
| 2004-09-08 | 390.69 |
| 2004-09-09 | 394.34 |
| 2004-09-10 | 397.37 |
| 2004-09-13 | 401.73 |
| 2004-09-14 | 405.37 |
| 2004-09-15 | 398.90 |
| 2004-09-16 | 403.90 |
| 2004-09-17 | 406.09 |
| 2004-09-20 | 411.45 |
| 2004-09-21 | 414.76 |
| 2004-09-22 | 409.45 |
| 2004-09-23 | 416.77 |
| 2004-09-24 | 417.75 |
| 2004-09-27 | 418.59 |
| 2004-09-28 | 417.02 |
| 2004-09-29 | 421.17 |
| 2004-09-30 | 422.90 |
| 2004-10-01 | 422.33 |
| 2004-10-04 | 423.72 |
| 2004-10-05 | 418.73 |
| 2004-10-06 | 421.42 |
| 2004-10-07 | 418.45 |
| 2004-10-08 | 418.12 |
| 2004-10-11 | 417.66 |
| 2004-10-12 | 412.07 |
| 2004-10-13 | 410.54 |
| 2004-10-14 | 413.72 |
| 2004-10-15 | 421.17 |
| 2004-10-18 | 426.43 |
| 2004-10-19 | 432.73 |
| 2004-10-20 | 432.03 |
| 2004-10-21 | 437.63 |
| 2004-10-22 | 438.59 |
| 2004-10-25 | 435.44 |
| 2004-10-26 | 437.40 |
| 2004-10-27 | 445.55 |
| 2004-10-28 | 450.96 |
| 2004-10-29 | 446.66 |
| 2004-11-01 | 455.61 |
| 2004-11-02 | 453.81 |
| 2004-11-03 | 462.34 |
| 2004-11-04 | 466.13 |
| 2004-11-05 | 468.64 |
| 2004-11-08 | 473.98 |
| 2004-11-09 | 470.99 |
| 2004-11-10 | 466.59 |
| 2004-11-11 | 468.29 |
| 2004-11-12 | 473.99 |
| 2004-11-15 | 478.56 |
| 2004-11-16 | 484.17 |
| 2004-11-17 | 490.05 |
| 2004-11-18 | 486.56 |
| 2004-11-19 | 486.99 |
| 2004-11-22 | 484.33 |
| 2004-11-23 | 484.94 |
| 2004-11-24 | 493.27 |
| 2004-11-25 | . |
| 2004-11-26 | 514.14 |
| 2004-11-29 | 521.85 |
| 2004-11-30 | 520.69 |
| 2004-12-01 | 525.49 |
| 2004-12-02 | 518.56 |
| 2004-12-03 | 525.22 |
| 2004-12-06 | 526.53 |
| 2004-12-07 | 527.36 |
| 2004-12-08 | 518.47 |
| 2004-12-09 | 519.52 |
| 2004-12-10 | 523.62 |
| 2004-12-13 | 536.79 |
| 2004-12-14 | 539.98 |
| 2004-12-15 | 542.73 |
| 2004-12-16 | 541.52 |
| 2004-12-17 | 542.08 |
| 2004-12-20 | 548.71 |
| 2004-12-21 | 549.84 |
| 2004-12-22 | 554.76 |
| 2004-12-23 | 561.37 |
| 2004-12-24 | . |
| 2004-12-27 | 566.99 |
| 2004-12-28 | 571.95 |
| 2004-12-29 | 567.52 |
| 2004-12-30 | 568.18 |
| 2004-12-31 | 571.73 |
| 2005-01-03 | 571.73 |
| 2005-01-04 | 554.84 |
| 2005-01-05 | 543.33 |
| 2005-01-06 | 526.33 |
| 2005-01-07 | 526.21 |
| 2005-01-10 | 539.97 |
| 2005-01-11 | 539.65 |
| 2005-01-12 | 542.96 |
| 2005-01-13 | 535.18 |
| 2005-01-14 | 533.08 |
| 2005-01-17 | . |
| 2005-01-18 | 517.19 |
| 2005-01-19 | 520.45 |
| 2005-01-20 | 514.12 |
| 2005-01-21 | 522.87 |
| 2005-01-24 | 532.48 |
| 2005-01-25 | 532.16 |
| 2005-01-26 | 537.98 |
| 2005-01-27 | 546.15 |
#2005-01-28| 545.82
#2005-01-31| 552.37
#2005-02-01| 545.14
#2005-02-02| 540.06
#2005-02-03| 537.37
#2005-02-04| 538.37
#2005-02-07| 525.58
#2005-02-08| 520.55
#2005-02-09| 527.69
#2005-02-10| 537.47
#2005-02-11| 542.02
#2005-02-14| 545.40
#2005-02-15| 547.29
#2005-02-16| 551.22
#2005-02-17| 555.96
#2005-02-18| 555.54
#2005-02-21| .
#2005-02-22| 571.05
#2005-02-23| 566.45
#2005-02-24| 564.95
#2005-02-25| 569.08
#2005-02-28| 573.11
#2005-03-01| 571.36
#2005-03-02| 564.44
#2005-03-03| 563.76
#2005-03-04| 577.39
#2005-03-07| 579.43
#2005-03-08| 591.34
#2005-03-09| 590.00
#2005-03-10| 582.76
#2005-03-11| 584.98
#2005-03-14| 572.45
#2005-03-15| 558.67
#2005-03-16| 550.56
#2005-03-17| 546.09
#2005-03-18| 552.25
#2005-03-21| 548.36
#2005-03-22| 550.83
#2005-03-23| 533.31
#2005-03-24| 527.65
#2005-03-25| .
#2005-03-28| 521.02
#2005-03-29| 519.48
#2005-03-30| 521.52
#2005-03-31| 529.26
#2005-04-01| 537.11
#2005-04-04| 526.86
#2005-04-05| 527.27
#2005-04-06| 533.75
#2005-04-07| 534.95
#2005-04-08| 533.14
#2005-04-11| 535.73
#2005-04-12| 531.08
#2005-04-13| 529.99
#2005-04-14| 527.04
#2005-04-15| 530.39
#2005-04-18| 529.33
#2005-04-19| 533.02
#2005-04-20| 535.05
#2005-04-21| 540.75
#2005-04-22| 541.77
#2005-04-25| 539.11
#2005-04-26| 544.36
#2005-04-27| 544.56
#2005-04-28| 533.54
#2005-04-29| 536.22
#2005-05-02| 538.53
#2005-05-03| 542.92
#2005-05-04| 553.38
#2005-05-05| 561.48
#2005-05-06| 562.30
#2005-05-09| 562.54
#2005-05-10| 557.48
#2005-05-11| 556.13
#2005-05-12| 545.55
#2005-05-13| 542.51
#2005-05-16| 540.54
#2005-05-17| 533.08
#2005-05-18| 535.44
#2005-05-19| 537.75
#2005-05-20| 527.97
#2005-05-23| 526.34
#2005-05-24| 521.54
#2005-05-25| 528.38
#2005-05-26| 524.72
#2005-05-27| 527.44
#2005-05-30| .
#2005-05-31| 512.41
#2005-06-01| 502.31
#2005-06-02| 506.53
#2005-06-03| 515.05
#2005-06-06| 525.95
#2005-06-07| 532.47
#2005-06-08| 529.80
#2005-06-09| 520.50
#2005-06-10| 524.99
#2005-06-13| 518.46
#2005-06-14| 512.37
#2005-06-15| 519.39
#2005-06-16| 521.66
#2005-06-17| 527.49
#2005-06-20| 521.33
#2005-06-21| 521.80
#2005-06-22| 521.83
#2005-06-23| 517.66
#2005-06-24| 513.62
#2005-06-27| 517.01
#2005-06-28| 518.27
#2005-06-29| 516.90
#2005-06-30| 515.61
#2005-07-01| 510.96
#2005-07-04| .
#2005-07-05| 504.84
#2005-07-06| 509.34
#2005-07-07| 505.79
#2005-07-08| 503.53
#2005-07-11| 519.67
#2005-07-12| 540.43
#2005-07-13| 537.43
#2005-07-14| 552.11
#2005-07-15| 544.68
#2005-07-18| 543.51
#2005-07-19| 546.09
#2005-07-20| 553.21
#2005-07-21| 561.93
#2005-07-22| 561.78
#2005-07-25| 561.13
#2005-07-26| 556.82
#2005-07-27| 563.61
#2005-07-28| 570.56
#2005-07-29| 569.67
#2005-08-01| 578.77
#2005-08-02| 586.97
#2005-08-03| 594.10
#2005-08-04| 596.19
#2005-08-05| 593.18
#2005-08-08| 597.30
#2005-08-09| 595.48
#2005-08-10| 613.50
#2005-08-11| 612.25
#2005-08-12| 604.70
#2005-08-15| 598.14
#2005-08-16| 595.62
#2005-08-17| 588.66
#2005-08-18| 587.04
#2005-08-19| 590.90
#2005-08-22| 596.03
#2005-08-23| 594.27
#2005-08-24| 590.71
#2005-08-25| 588.39
#2005-08-26| 585.99
#2005-08-29| 584.91
#2005-08-30| 579.65
#2005-08-31| 585.75
#2005-09-01| 603.42
#2005-09-02| 616.87
#2005-09-05| .
#2005-09-06| 617.49
#2005-09-07| 621.92
#2005-09-08| 617.85
#2005-09-09| 617.48
#2005-09-12| 613.68
#2005-09-13| 613.45
#2005-09-14| 618.24
#2005-09-15| 613.09
#2005-09-16| 614.74
#2005-09-19| 611.97
#2005-09-20| 615.58
#2005-09-21| 614.65
#2005-09-22| 607.22
#2005-09-23| 601.34
#2005-09-26| 607.86
#2005-09-27| 608.77
#2005-09-28| 610.73
#2005-09-29| 615.86
#2005-09-30| 621.02
#2005-10-03| 609.84
#2005-10-04| 608.14
#2005-10-05| 603.50
#2005-10-06| 594.86
#2005-10-07| 591.27
#2005-10-10| 595.42
#2005-10-11| 599.50
#2005-10-12| 596.19
#2005-10-13| 581.18
#2005-10-14| 581.23
#2005-10-17| 591.87
#2005-10-18| 585.72
#2005-10-19| 571.22
#2005-10-20| 585.65
#2005-10-21| 580.86
#2005-10-24| 588.76
#2005-10-25| 590.74
#2005-10-26| 588.78
#2005-10-27| 580.24
#2005-10-28| 579.81
#2005-10-31| 589.64
#2005-11-01| 594.73
#2005-11-02| 597.42
#2005-11-03| 606.24
#2005-11-04| 597.23
#2005-11-07| 603.31
#2005-11-08| 592.75
#2005-11-09| 592.99
#2005-11-10| 595.80
#2005-11-11| 599.04
#2005-11-14| 606.64
#2005-11-15| 601.84
#2005-11-16| 600.85
#2005-11-17| 607.38
#2005-11-18| 607.22
#2005-11-21| 606.38
#2005-11-22| 602.41
#2005-11-23| 615.42
#2005-11-24| .
#2005-11-25| 621.07
#2005-11-28| 620.66
#2005-11-29| 623.31
#2005-11-30| 623.03
#2005-12-01| 621.04
#2005-12-02| 629.95
#2005-12-05| 638.64
#2005-12-06| 656.60
#2005-12-07| 664.86
#2005-12-08| 655.37
#2005-12-09| 651.20
#2005-12-12| 663.27
#2005-12-13| 669.75
#2005-12-14| 672.18
#2005-12-15| 673.31
#2005-12-16| 675.13
#2005-12-19| 684.54
#2005-12-20| 686.07
#2005-12-21| 690.88
#2005-12-22| 695.84
#2005-12-23| 702.13
#2005-12-26| .
#2005-12-27| 709.77
#2005-12-28| 701.52
#2005-12-29| 706.04
#2005-12-30| 699.82
#2006-01-02| .
#2006-01-03| 723.68
#2006-01-04| 734.35
#2006-01-05| 718.40
#2006-01-06| 739.92
#2006-01-09| 745.67
#2006-01-10| 746.06
#2006-01-11| 761.49
#2006-01-12| 762.43
#2006-01-13| 772.80
#2006-01-16| .
#2006-01-17| 749.64
#2006-01-18| 742.69
#2006-01-19| 780.08
#2006-01-20| 778.07
#2006-01-23| 780.97
#2006-01-24| 781.46
#2006-01-25| 786.81
#2006-01-26| 777.88
#2006-01-27| 776.27
#2006-01-30| 769.38
#2006-01-31| 779.24
#2006-02-01| 791.06
#2006-02-02| 790.82
#2006-02-03| 772.52
#2006-02-06| 774.73
#2006-02-07| 764.80
#2006-02-08| 751.74
#2006-02-09| 770.41
#2006-02-10| 770.42
#2006-02-13| 754.92
#2006-02-14| 746.35
#2006-02-15| 762.76
#2006-02-16| 767.78
#2006-02-17| 793.18
#2006-02-20| .
#2006-02-21| 791.18
#2006-02-22| 792.08
#2006-02-23| 795.35
#2006-02-24| 779.51
#2006-02-27| 781.95
#2006-02-28| 767.87
#2006-03-01| 770.16
#2006-03-02| 783.71
#2006-03-03| 769.47
#2006-03-06| 771.36
#2006-03-07| 742.61
#2006-03-08| 742.21
#2006-03-09| 761.06
#2006-03-10| 758.68
#2006-03-13| 764.27
#2006-03-14| 768.83
#2006-03-15| 791.06
#2006-03-16| 792.22
#2006-03-17| 798.29
#2006-03-20| 804.60
#2006-03-21| 796.05
#2006-03-22| 799.78
#2006-03-23| 810.91
#2006-03-24| 811.29
#2006-03-27| 813.77
#2006-03-28| 803.61
#2006-03-29| 794.13
#2006-03-30| 815.31
#2006-03-31| 807.70
#2006-04-03| 822.22
#2006-04-04| 829.25
#2006-04-05| 830.45
#2006-04-06| 826.10
#2006-04-07| 824.84
#2006-04-10| 827.25
#2006-04-11| 834.98
#2006-04-12| 827.40
#2006-04-13| 824.83
#2006-04-14| .
#2006-04-17| 827.19
#2006-04-18| 834.31
#2006-04-19| 844.01
#2006-04-20| 843.31
#2006-04-21| 845.31
#2006-04-24| 830.61
#2006-04-25| 830.46
#2006-04-26| 824.29
#2006-04-27| 827.87
#2006-04-28| 840.17
#2006-05-01| 849.75
#2006-05-02| 842.45
#2006-05-03| 837.51
#2006-05-04| 838.14
#2006-05-05| 844.95
#2006-05-08| 847.25
#2006-05-09| 853.66
#2006-05-10| 854.70
#2006-05-11| 852.13
#2006-05-12| 823.90
#2006-05-15| 780.10
#2006-05-16| 794.31
#2006-05-17| 789.05
#2006-05-18| 776.69
#2006-05-19| 759.24
#2006-05-22| 720.84
#2006-05-23| 745.34
#2006-05-24| 723.04
#2006-05-25| 725.50
#2006-05-26| 737.20
#2006-05-29| .
#2006-05-30| 736.84
#2006-05-31| 723.64
#2006-06-01| 732.93
#2006-06-02| 744.41
#2006-06-05| 746.23
#2006-06-06| 712.23
#2006-06-07| 705.88
#2006-06-08| 666.94
#2006-06-09| 703.39
#2006-06-12| 689.28
#2006-06-13| 666.36
#2006-06-14| 674.81
#2006-06-15| 697.85
#2006-06-16| 700.55
#2006-06-19| 690.09
#2006-06-20| 681.38
#2006-06-21| 673.50
#2006-06-22| 655.57
#2006-06-23| 634.18
#2006-06-26| 608.41
#2006-06-27| 619.44
#2006-06-28| 626.19
#2006-06-29| 633.88
#2006-06-30| 657.96
#2006-07-03| 684.62
#2006-07-04| .
#2006-07-05| 665.28
#2006-07-06| 670.20
#2006-07-07| 679.26
#2006-07-10| 687.00
#2006-07-11| 680.97
#2006-07-12| 677.34
#2006-07-13| 647.42
#2006-07-14| 642.16
#2006-07-17| 627.93
#2006-07-18| 640.54
#2006-07-19| 654.83
#2006-07-20| 665.07
#2006-07-21| 658.52
#2006-07-24| 661.88
#2006-07-25| 665.29
#2006-07-26| 666.53
#2006-07-27| 687.20
#2006-07-28| 682.27
#2006-07-31| 688.96
#2006-08-01| 675.93
#2006-08-02| 682.36
#2006-08-03| 681.52
#2006-08-04| 691.81
#2006-08-07| 685.47
#2006-08-08| 688.26
#2006-08-09| 692.25
#2006-08-10| 681.57
#2006-08-11| 687.62
#2006-08-14| 682.79
#2006-08-15| 685.42
#2006-08-16| 696.25
#2006-08-17| 710.43
#2006-08-18| 692.56
#2006-08-21| 691.98
#2006-08-22| 691.14
#2006-08-23| 690.05
#2006-08-24| 683.12
#2006-08-25| 681.34
#2006-08-28| 684.22
#2006-08-29| 692.86
#2006-08-30| 708.11
#2006-08-31| 694.23
#2006-09-01| 697.82
#2006-09-04| .
#2006-09-05| 709.09
#2006-09-06| 697.59
#2006-09-07| 680.11
#2006-09-08| 678.65
#2006-09-11| 665.35
#2006-09-12| 681.22
#2006-09-13| 691.06
#2006-09-14| 688.99
#2006-09-15| 691.04
#2006-09-18| 704.42
#2006-09-19| 707.61
#2006-09-20| 707.79
#2006-09-21| 705.78
#2006-09-22| 691.11
#2006-09-25| 686.30
#2006-09-26| 688.43
#2006-09-27| 685.21
#2006-09-28| 689.91
#2006-09-29| 683.33
#2006-10-02| 685.31
#2006-10-03| 681.51
#2006-10-04| 674.57
#2006-10-05| 686.43
#2006-10-06| 687.04
#2006-10-09| 690.18
#2006-10-10| 691.90
#2006-10-11| 694.13
#2006-10-12| 707.89
#2006-10-13| 720.20
#2006-10-16| 730.47
#2006-10-17| 715.90
#2006-10-18| 721.93
#2006-10-19| 725.84
#2006-10-20| 723.07
#2006-10-23| 715.39
#2006-10-24| 715.75
#2006-10-25| 721.27
#2006-10-26| 726.56
#2006-10-27| 734.13
#2006-10-30| 730.81
#2006-10-31| 757.98
#2006-11-01| 766.06
#2006-11-02| 754.32
#2006-11-03| 755.71
#2006-11-06| 761.69
#2006-11-07| 769.51
#2006-11-08| 769.13
#2006-11-09| 771.91
#2006-11-10| 770.97
#2006-11-13| 774.91
#2006-11-14| 779.96
#2006-11-15| 773.98
#2006-11-16| 778.28
#2006-11-17| 769.89
#2006-11-20| 772.68
#2006-11-21| 778.48
#2006-11-22| 794.73
#2006-11-23| .
#2006-11-24| 803.42
#2006-11-27| 808.40
#2006-11-28| 790.80
#2006-11-29| 798.61
#2006-11-30| 796.20
#2006-12-01| 801.75
#2006-12-04| 798.98
#2006-12-05| 801.12
#2006-12-06| 802.60
#2006-12-07| 805.86
#2006-12-08| 809.74
#2006-12-11| 808.40
#2006-12-12| 812.80
#2006-12-13| 823.36
#2006-12-14| 825.89
#2006-12-15| 829.33
#2006-12-18| 835.79
#2006-12-19| 830.39
#2006-12-20| 845.16
#2006-12-21| 857.28
#2006-12-22| 865.11
#2006-12-25| .
#2006-12-26| 853.14
#2006-12-27| 860.10
#2006-12-28| 856.79
#2006-12-29| 853.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 867.72
#2007-01-04| 841.95
#2007-01-05| 836.76
#2007-01-08| 836.71
#2007-01-09| 845.64
#2007-01-10| 832.56
#2007-01-11| 842.67
#2007-01-12| 848.85
#2007-01-15| .
#2007-01-16| 867.64
#2007-01-17| 872.80
#2007-01-18| 881.80
#2007-01-19| 872.69
#2007-01-22| 883.47
#2007-01-23| 878.77
#2007-01-24| 872.58
#2007-01-25| 859.17
#2007-01-26| 856.74
#2007-01-29| 846.44
#2007-01-30| 853.48
#2007-01-31| 854.70
#2007-02-01| 868.45
#2007-02-02| 864.24
#2007-02-05| 860.72
#2007-02-06| 875.69
#2007-02-07| 875.70
#2007-02-08| 865.07
#2007-02-09| 863.96
#2007-02-12| 850.37
#2007-02-13| 861.35
#2007-02-14| 872.32
#2007-02-15| 885.04
#2007-02-16| 893.95
#2007-02-19| .
#2007-02-20| 899.96
#2007-02-21| 896.28
#2007-02-22| 910.22
#2007-02-23| 908.52
#2007-02-26| 911.99
#2007-02-27| 883.16
#2007-02-28| 868.50
#2007-03-01| 855.73
#2007-03-02| 856.17
#2007-03-05| 826.21
#2007-03-06| 840.08
#2007-03-07| 845.19
#2007-03-08| 865.69
#2007-03-09| 875.53
#2007-03-12| 875.47
#2007-03-13| 867.07
#2007-03-14| 844.40
#2007-03-15| 853.82
#2007-03-16| 846.18
#2007-03-19| 855.05
#2007-03-20| 869.49
#2007-03-21| 873.87
#2007-03-22| 895.09
#2007-03-23| 902.47
#2007-03-26| 899.05
#2007-03-27| 905.97
#2007-03-28| 889.89
#2007-03-29| 905.96
#2007-03-30| 917.63
#2007-04-02| 918.65
#2007-04-03| 931.43
#2007-04-04| 939.80
#2007-04-05| 942.34
#2007-04-06| .
#2007-04-09| 944.86
#2007-04-10| 949.00
#2007-04-11| 943.12
#2007-04-12| 952.39
#2007-04-13| 957.66
#2007-04-16| 973.97
#2007-04-17| 986.07
#2007-04-18| 980.02
#2007-04-19| 982.92
#2007-04-20| 993.52
#2007-04-23| 991.08
#2007-04-24| 992.91
#2007-04-25|1008.87
#2007-04-26|1008.12
#2007-04-27|1008.51
#2007-04-30|1005.40
#2007-05-01|1007.80
#2007-05-02|1008.34
#2007-05-03|1015.75
#2007-05-04|1019.83
#2007-05-07|1030.35
#2007-05-08|1018.50
#2007-05-09|1026.92
#2007-05-10|1020.73
#2007-05-11|1014.14
#2007-05-14|1006.42
#2007-05-15|1001.73
#2007-05-16| 997.74
#2007-05-17| 983.29
#2007-05-18| 986.22
#2007-05-21| 989.70
#2007-05-22| 993.15
#2007-05-23|1003.13
#2007-05-24| 984.27
#2007-05-25| 980.84
#2007-05-28| .
#2007-05-29| 987.49
#2007-05-30| 964.74
#2007-05-31| 974.03
#2007-06-01| 976.70
#2007-06-04| 970.36
#2007-06-05| 973.00
#2007-06-06| 960.24
#2007-06-07| 957.59
#2007-06-08| 939.09
#2007-06-11| 947.94
#2007-06-12| 937.45
#2007-06-13| 939.26
#2007-06-14| 959.29
#2007-06-15| 966.31
#2007-06-18| 976.03
#2007-06-19| 973.86
#2007-06-20| 973.12
#2007-06-21| 957.15
#2007-06-22| 954.24
#2007-06-25| 941.22
#2007-06-26| 929.90
#2007-06-27| 922.41
#2007-06-28| 936.71
#2007-06-29| 940.05
#2007-07-02| 956.30
#2007-07-03| 962.05
#2007-07-04| .
#2007-07-05| 949.48
#2007-07-06| 965.67
#2007-07-09| 979.44
#2007-07-10| 984.76
#2007-07-11| 979.36
#2007-07-12| 984.01
#2007-07-13| 985.73
#2007-07-16| 986.94
#2007-07-17| 982.22
#2007-07-18| 981.56
#2007-07-19| 996.98
#2007-07-20| 999.20
#2007-07-23|1015.26
#2007-07-24|1015.91
#2007-07-25| 990.88
#2007-07-26| 968.26
#2007-07-27| 943.88
#2007-07-30| 938.23
#2007-07-31| 950.42
#2007-08-01| 928.11
#2007-08-02| 937.74
#2007-08-03| 930.26
#2007-08-06| 913.83
#2007-08-07| 931.32
#2007-08-08| 963.61
#2007-08-09| 952.04
#2007-08-10| 922.98
#2007-08-13| 940.06
#2007-08-14| 916.41
#2007-08-15| 901.84
#2007-08-16| 867.12
#2007-08-17| 868.48
#2007-08-20| 883.73
#2007-08-21| 876.11
#2007-08-22| 900.69
#2007-08-23| 911.96
#2007-08-24| 915.09
#2007-08-27| 931.27
#2007-08-28| 919.06
#2007-08-29| 923.00
#2007-08-30| 931.99
#2007-08-31| 942.91
#2007-09-03| .
#2007-09-04| 956.74
#2007-09-05| 946.77
#2007-09-06| 938.89
#2007-09-07| 928.87
#2007-09-10| 933.47
#2007-09-11| 947.49
#2007-09-12| 943.28
#2007-09-13| 943.76
#2007-09-14| 939.36
#2007-09-17| 940.29
#2007-09-18| 940.72
#2007-09-19| 966.90
#2007-09-20| 970.42
#2007-09-21| 966.46
#2007-09-24| 975.04
#2007-09-25| 966.21
#2007-09-26| 974.50
#2007-09-27| 989.06
#2007-09-28| 986.24
#2007-10-01| 992.79
#2007-10-02|1011.15
#2007-10-03|1034.91
#2007-10-04|1034.69
#2007-10-05|1045.98
#2007-10-08|1049.40
#2007-10-09|1045.77
#2007-10-10|1042.88
#2007-10-11|1062.14
#2007-10-12|1052.65
#2007-10-15|1042.89
#2007-10-16|1028.18
#2007-10-17|1047.27
#2007-10-18|1041.19
#2007-10-19|1039.57
#2007-10-22|1025.20
#2007-10-23|1053.95
#2007-10-24|1062.65
#2007-10-25|1093.76
#2007-10-26|1112.15
#2007-10-29|1115.61
#2007-10-30|1118.71
#2007-10-31|1121.46
#2007-11-01|1110.55
#2007-11-02|1110.87
#2007-11-05|1111.78
#2007-11-06|1122.25
#2007-11-07|1116.94
#2007-11-08|1113.83
#2007-11-09|1100.15
#2007-11-12|1075.47
#2007-11-13|1089.92
#2007-11-14|1104.26
#2007-11-15|1087.93
#2007-11-16|1080.17
#2007-11-19|1068.82
#2007-11-20|1081.02
#2007-11-21|1059.59
#2007-11-22| .
#2007-11-23|1051.84
#2007-11-26|1033.52
#2007-11-27|1012.63
#2007-11-28|1032.05
#2007-11-29|1046.03
#2007-11-30|1042.57
#2007-12-03|1032.75
#2007-12-04|1034.20
#2007-12-05|1045.10
#2007-12-06|1046.66
#2007-12-07|1049.07
#2007-12-10|1052.36
#2007-12-11|1049.22
#2007-12-12|1050.69
#2007-12-13|1029.35
#2007-12-14|1006.34
#2007-12-17| 992.08
#2007-12-18| 995.81
#2007-12-19| 989.14
#2007-12-20| 983.10
#2007-12-21| 990.29
#2007-12-24| 999.64
#2007-12-25| .
#2007-12-26|1005.78
#2007-12-27|1029.29
#2007-12-28|1034.21
#2007-12-31|1019.25
#2008-01-01| .
#2008-01-02|1036.21
#2008-01-03|1020.13
#2008-01-04|1016.24
#2008-01-07|1004.01
#2008-01-08|1020.66
#2008-01-09|1012.43
#2008-01-10| 997.86
#2008-01-11| 997.63
#2008-01-14|1012.01
#2008-01-15| 995.16
#2008-01-16| 969.52
#2008-01-17| 968.17
#2008-01-18| 954.02
#2008-01-21| .
#2008-01-22| 917.28
#2008-01-23| 922.42
#2008-01-24| 947.08
#2008-01-25| 931.18
#2008-01-28| 908.29
#2008-01-29| 921.91
#2008-01-30| 921.55
#2008-01-31| 903.43
#2008-02-01| 927.26
#2008-02-04| 929.49
#2008-02-05| 898.51
#2008-02-06| 885.77
#2008-02-07| 870.62
#2008-02-08| 868.35
#2008-02-11| 862.26
#2008-02-12| 882.17
#2008-02-13| 896.21
#2008-02-14| 912.54
#2008-02-15| 903.44
#2008-02-18| .
#2008-02-19| 928.99
#2008-02-20| 903.05
#2008-02-21| 919.47
#2008-02-22| 919.90
#2008-02-25| 931.47
#2008-02-26| 953.51
#2008-02-27| 959.89
#2008-02-28| 949.28
#2008-02-29| 930.20
#2008-03-03| 904.09
#2008-03-04| 891.14
#2008-03-05| 899.40
#2008-03-06| 897.79
#2008-03-07| 884.34
#2008-03-10| 872.83
#2008-03-11| 900.56
#2008-03-12| 914.89
#2008-03-13| 890.30
#2008-03-14| 889.00
#2008-03-17| 845.58
#2008-03-18| 865.91
#2008-03-19| 875.00
#2008-03-20| 857.62
#2008-03-21| .
#2008-03-24| 865.43
#2008-03-25| 883.58
#2008-03-26| 887.45
#2008-03-27| 894.21
#2008-03-28| 880.52
#2008-03-31| 863.56
#2008-04-01| 873.85
#2008-04-02| 901.67
#2008-04-03| 895.51
#2008-04-04| 899.73
#2008-04-07| 912.04
#2008-04-08| 913.43
#2008-04-09| 911.78
#2008-04-10| 900.73
#2008-04-11| 899.55
#2008-04-14| 882.45
#2008-04-15| 886.08
#2008-04-16| 891.91
#2008-04-17| 893.60
#2008-04-18| 900.04
#2008-04-21| 909.57
#2008-04-22| 913.59
#2008-04-23| 905.46
#2008-04-24| 890.90
#2008-04-25| 890.66
#2008-04-28| 895.61
#2008-04-29| 897.20
#2008-04-30| 901.70
#2008-05-01| 893.95
#2008-05-02| 896.78
#2008-05-05| 902.10
#2008-05-06| 899.45
#2008-05-07| 896.91
#2008-05-08| 893.90
#2008-05-09| 886.09
#2008-05-12| 881.52
#2008-05-13| 881.56
#2008-05-14| 879.93
#2008-05-15| 875.92
#2008-05-16| 885.15
#2008-05-19| 889.12
#2008-05-20| 883.94
#2008-05-21| 887.37
#2008-05-22| 885.63
#2008-05-23| 887.13
#2008-05-26| .
#2008-05-27| 882.61
#2008-05-28| 882.95
#2008-05-29| 887.56
#2008-05-30| 889.55
#2008-06-02| 873.58
#2008-06-03| 867.79
#2008-06-04| 871.01
#2008-06-05| 869.49
#2008-06-06| 870.06
#2008-06-09| 855.35
#2008-06-10| 837.10
#2008-06-11| 828.92
#2008-06-12| 832.09
#2008-06-13| 824.13
#2008-06-16| 829.74
#2008-06-17| 830.15
#2008-06-18| 821.77
#2008-06-19| 823.49
#2008-06-20| 819.75
#2008-06-23| 804.98
#2008-06-24| 800.45
#2008-06-25| 811.48
#2008-06-26| 805.31
#2008-06-27| 809.21
#2008-06-30| 809.80
#2008-07-01| 802.26
#2008-07-02| 806.62
#2008-07-03| 794.64
#2008-07-04| .
#2008-07-07| 798.59
#2008-07-08| 794.38
#2008-07-09| 808.61
#2008-07-10| 798.72
#2008-07-11| 794.78
#2008-07-14| 797.07
#2008-07-15| 795.21
#2008-07-16| 809.50
#2008-07-17| 840.48
#2008-07-18| 838.29
#2008-07-21| 826.45
#2008-07-22| 819.26
#2008-07-23| 837.52
#2008-07-24| 841.37
#2008-07-25| 836.43
#2008-07-28| 836.75
#2008-07-29| 847.66
#2008-07-30| 853.89
#2008-07-31| 861.07
#2008-08-01| 851.45
#2008-08-04| 843.83
#2008-08-05| 840.73
#2008-08-06| 836.35
#2008-08-07| 833.55
#2008-08-08| 817.33
#2008-08-11| 819.43
#2008-08-12| 811.17
#2008-08-13| 794.99
#2008-08-14| 808.17
#2008-08-15| 804.48
#2008-08-18| 812.46
#2008-08-19| 788.85
#2008-08-20| 788.32
#2008-08-21| 797.92
#2008-08-22| 803.53
#2008-08-25| 802.73
#2008-08-26| 791.17
#2008-08-27| 800.30
#2008-08-28| 817.54
#2008-08-29| 816.18
#2008-09-01| .
#2008-09-02| 805.98
#2008-09-03| 800.14
#2008-09-04| 793.89
#2008-09-05| 782.57
#2008-09-08| 809.47
#2008-09-09| 796.59
#2008-09-10| 786.99
#2008-09-11| 758.11
#2008-09-12| 773.11
#2008-09-15| 746.85
#2008-09-16| 719.62
#2008-09-17| 697.17
#2008-09-18| 689.51
#2008-09-19| 732.68
#2008-09-22| 764.39
#2008-09-23| 736.34
#2008-09-24| 738.71
#2008-09-25| 748.81
#2008-09-26| 747.34
#2008-09-29| 726.53
#2008-09-30| 729.19
#2008-10-01| 720.92
#2008-10-02| 701.97
#2008-10-03| 704.69
#2008-10-06| 640.13
#2008-10-07| 642.15
#2008-10-08| 614.17
#2008-10-09| 621.27
#2008-10-10| 600.08
#2008-10-13| 616.28
#2008-10-14| 642.38
#2008-10-15| 614.73
#2008-10-16| 565.50
#2008-10-17| 566.61
#2008-10-20| 562.26
#2008-10-21| 548.83
#2008-10-22| 513.44
#2008-10-23| 507.17
#2008-10-24| 509.30
#2008-10-27| 485.14
#2008-10-28| 507.14
#2008-10-29| 534.37
#2008-10-30| 542.82
#2008-10-31| 552.19
#2008-11-03| 563.25
#2008-11-04| 580.12
#2008-11-05| 572.34
#2008-11-06| 553.80
#2008-11-07| 548.58
#2008-11-10| 565.58
#2008-11-11| 541.83
#2008-11-12| 529.36
#2008-11-13| 519.12
#2008-11-14| 531.79
#2008-11-17| 515.87
#2008-11-18| 511.00
#2008-11-19| 515.83
#2008-11-20| 497.17
#2008-11-21| 491.90
#2008-11-24| 502.72
#2008-11-25| 537.81
#2008-11-26| 538.36
#2008-11-27| .
#2008-11-28| 543.64
#2008-12-01| 528.53
#2008-12-02| 510.47
#2008-12-03| 507.80
#2008-12-04| 516.11
#2008-12-05| 512.12
#2008-12-08| 545.40
#2008-12-09| 547.13
#2008-12-10| 552.12
#2008-12-11| 556.07
#2008-12-12| 546.88
#2008-12-15| 551.16
#2008-12-16| 553.34
#2008-12-17| 586.95
#2008-12-18| 604.06
#2008-12-19| 583.51
#2008-12-22| 574.98
#2008-12-23| 572.08
#2008-12-24| 563.07
#2008-12-25| .
#2008-12-26| 563.84
#2008-12-29| 573.77
#2008-12-30| 585.47
#2008-12-31| 589.65
#2009-01-01| .
#2009-01-02| 580.16
#2009-01-05| 582.54
#2009-01-06| 580.59
#2009-01-07| 568.58
#2009-01-08| 549.93
#2009-01-09| 553.37
#2009-01-12| 546.02
#2009-01-13| 543.57
#2009-01-14| 534.12
#2009-01-15| 531.00
#2009-01-16| 540.59
#2009-01-19| .
#2009-01-20| 516.47
#2009-01-21| 509.53
#2009-01-22| 506.70
#2009-01-23| 490.40
#2009-01-26| 499.31
#2009-01-27| 516.92
#2009-01-28| 534.82
#2009-01-29| 521.71
#2009-01-30| 509.44
#2009-02-02| 493.47
#2009-02-03| 503.96
#2009-02-04| 518.37
#2009-02-05| 512.64
#2009-02-06| 528.93
#2009-02-09| 541.61
#2009-02-10| 538.03
#2009-02-11| 522.20
#2009-02-12| 508.87
#2009-02-13| 512.81
#2009-02-16| .
#2009-02-17| 489.77
#2009-02-18| 491.17
#2009-02-19| 493.99
#2009-02-20| 477.71
#2009-02-23| 485.07
#2009-02-24| 481.57
#2009-02-25| 485.09
#2009-02-26| 499.15
#2009-02-27| 485.71
#2009-03-02| 460.72
#2009-03-03| 453.72
#2009-03-04| 458.08
#2009-03-05| 453.68
#2009-03-06| 453.34
#2009-03-09| 447.24
#2009-03-10| 464.37
#2009-03-11| 481.71
#2009-03-12| 484.77
#2009-03-13| 488.21
#2009-03-16| 501.03
#2009-03-17| 492.69
#2009-03-18| 498.39
#2009-03-19| 523.52
#2009-03-20| 520.15
#2009-03-23| 542.59
#2009-03-24| 546.23
#2009-03-25| 558.22
#2009-03-26| 555.92
#2009-03-27| 540.94
#2009-03-30| 527.54
#2009-03-31| 539.03
#2009-04-01| 545.92
#2009-04-02| 575.03
#2009-04-03| 579.42
#2009-04-06| 584.68
#2009-04-07| 575.04
#2009-04-08| 567.69
#2009-04-09| 585.00
#2009-04-10| .
#2009-04-13| 588.50
#2009-04-14| 598.99
#2009-04-15| 591.00
#2009-04-16| 600.72
#2009-04-17| 598.13
#2009-04-20| 574.46
#2009-04-21| 564.07
#2009-04-22| 573.01
#2009-04-23| 589.35
#2009-04-24| 593.97
#2009-04-27| 599.26
#2009-04-28| 606.38
#2009-04-29| 619.67
#2009-04-30| 626.43
#2009-05-01| 626.93
#2009-05-04| 646.37
#2009-05-05| 640.64
#2009-05-06| 638.91
#2009-05-07| 637.03
#2009-05-08| 642.34
#2009-05-11| 647.29
#2009-05-12| 650.54
#2009-05-13| 634.16
#2009-05-14| 626.34
#2009-05-15| 629.78
#2009-05-18| 640.57
#2009-05-19| 664.75
#2009-05-20| 677.05
#2009-05-21| 656.29
#2009-05-22| 669.05
#2009-05-25| .
#2009-05-26| 666.33
#2009-05-27| 679.41
#2009-05-28| 677.10
#2009-05-29| 678.58
#2009-06-01| 703.10
#2009-06-02| 703.58
#2009-06-03| 692.73
#2009-06-04| 700.18
#2009-06-05| 696.84
#2009-06-08| 683.78
#2009-06-09| 691.97
#2009-06-10| 696.77
#2009-06-11| 695.83
#2009-06-12| 696.48
#2009-06-15| 693.91
#2009-06-16| 703.07
#2009-06-17| 688.83
#2009-06-18| 688.83
#2009-06-19| 689.42
#2009-06-22| 676.02
#2009-06-23| 672.45
#2009-06-24| 692.06
#2009-06-25| 683.25
#2009-06-26| 699.90
#2009-06-29| 719.42
#2009-06-30| 720.99
#2009-07-01| 728.64
#2009-07-02| 715.51
#2009-07-03| .
#2009-07-06| 694.22
#2009-07-07| 703.41
#2009-07-08| 692.32
#2009-07-09| 694.73
#2009-07-10| 696.43
#2009-07-13| 694.83
#2009-07-14| 702.56
#2009-07-15| 716.86
#2009-07-16| 725.67
#2009-07-17| 725.71
#2009-07-20| 742.34
#2009-07-21| 757.44
#2009-07-22| 761.66
#2009-07-23| 772.50
#2009-07-24| 769.12
#2009-07-27| 774.75
#2009-07-28| 763.85
#2009-07-29| 756.99
#2009-07-30| 769.99
#2009-07-31| 767.19
#2009-08-03| 790.38
#2009-08-04| 778.29
#2009-08-05| 769.78
#2009-08-06| 769.60
#2009-08-07| 774.60
#2009-08-10| 769.13
#2009-08-11| 755.48
#2009-08-12| 756.23
#2009-08-13| 768.91
#2009-08-14| 760.57
#2009-08-17| 739.29
#2009-08-18| 753.81
#2009-08-19| 748.10
#2009-08-20| 762.69
#2009-08-21| 777.29
#2009-08-24| 804.52
#2009-08-25| 809.56
#2009-08-26| 810.03
#2009-08-27| 809.84
#2009-08-28| 816.54
#2009-08-31| 809.95
#2009-09-01| 808.31
#2009-09-02| 791.85
#2009-09-03| 794.90
#2009-09-04| 806.51
#2009-09-07| .
#2009-09-08| 822.35
#2009-09-09| 825.29
#2009-09-10| 817.16
#2009-09-11| 828.71
#2009-09-14| 814.56
#2009-09-15| 823.43
#2009-09-16| 837.56
#2009-09-17| 851.76
#2009-09-18| 848.90
#2009-09-21| 844.28
#2009-09-22| 864.05
#2009-09-23| 855.71
#2009-09-24| 852.65
#2009-09-25| 856.86
#2009-09-28| 855.53
#2009-09-29| 848.13
#2009-09-30| 836.19
#2009-10-01| 830.92
#2009-10-02| 822.60
#2009-10-05| 828.11
#2009-10-06| 850.47
#2009-10-07| 851.04
#2009-10-08| 858.34
#2009-10-09| 857.96
#2009-10-12| 875.37
#2009-10-13| 873.87
#2009-10-14| 897.52
#2009-10-15| 901.07
#2009-10-16| 886.58
#2009-10-19| 892.20
#2009-10-20| 891.21
#2009-10-21| 892.02
#2009-10-22| 885.78
#2009-10-23| 882.49
#2009-10-26| 874.91
#2009-10-27| 864.68
#2009-10-28| 841.82
#2009-10-29| 853.20
#2009-10-30| 845.40
#2009-11-02| 828.72
#2009-11-03| 811.33
#2009-11-04| 825.15
#2009-11-05| 831.99
#2009-11-06| 830.81
#2009-11-09| 860.06
#2009-11-10| 867.16
#2009-11-11| 875.72
#2009-11-12| 866.18
#2009-11-13| 862.86
#2009-11-16| 871.03
#2009-11-17| 857.74
#2009-11-18| 858.66
#2009-11-19| 845.97
#2009-11-20| 838.46
#2009-11-23| 858.34
#2009-11-24| 860.29
#2009-11-25| 872.33
#2009-11-26| .
#2009-11-27| 854.55
#2009-11-30| 847.16
#2009-12-01| 866.90
#2009-12-02| 875.36
#2009-12-03| 874.37
#2009-12-04| 861.82
#2009-12-07| 861.20
#2009-12-08| 855.10
#2009-12-09| 847.54
#2009-12-10| 865.14
#2009-12-11| 870.02
#2009-12-14| 887.41
#2009-12-15| 880.78
#2009-12-16| 885.14
#2009-12-17| 872.69
#2009-12-18| 865.72
#2009-12-21| 859.54
#2009-12-22| 862.04
#2009-12-23| 872.17
#2009-12-24| 882.62
#2009-12-25| .
#2009-12-28| 884.16
#2009-12-29| 887.19
#2009-12-30| 884.40
#2009-12-31| 890.12
#2010-01-01| .
#2010-01-04| 902.15
#2010-01-05| 913.23
#2010-01-06| 911.73
#2010-01-07| 907.11
#2010-01-08| 907.80
#2010-01-11| 910.30
#2010-01-12| 901.81
#2010-01-13| 902.43
#2010-01-14| 904.41
#2010-01-15| 906.01
#2010-01-18| .
#2010-01-19| 914.44
#2010-01-20| 907.03
#2010-01-21| 905.81
#2010-01-22| 892.99
#2010-01-25| 887.43
#2010-01-26| 884.86
#2010-01-27| 880.78
#2010-01-28| 891.81
#2010-01-29| 897.85
#2010-02-01| 892.17
#2010-02-02| 900.31
#2010-02-03| 902.51
#2010-02-04| 882.65
#2010-02-05| 867.36
#2010-02-08| 865.01
#2010-02-09| 877.92
#2010-02-10| 872.77
#2010-02-11| 873.53
#2010-02-12| 870.80
#2010-02-15| .
#2010-02-16| 890.79
#2010-02-17| 902.65
#2010-02-18| 900.38
#2010-02-19| 890.62
#2010-02-22| 888.72
#2010-02-23| 882.81
#2010-02-24| 880.56
#2010-02-25| 874.36
#2010-02-26| 891.30
#2010-03-01| 894.62
#2010-03-02| 909.58
#2010-03-03| 923.64
#2010-03-04| 932.79
#2010-03-05| 936.92
#2010-03-08| 943.40
#2010-03-09| 935.56
#2010-03-10| 945.88
#2010-03-11| 940.86
#2010-03-12| 948.30
#2010-03-15| 933.76
#2010-03-16| 945.69
#2010-03-17| 967.92
#2010-03-18| 968.79
#2010-03-19| 961.10
#2010-03-22| 958.07
#2010-03-23| 964.93
#2010-03-24| 962.77
#2010-03-25| 960.32
#2010-03-26| 960.49
#2010-03-29| 969.94
#2010-03-30| 975.71
#2010-03-31| 979.36
#2010-04-01| 985.13
#2010-04-02| .
#2010-04-05| 989.98
#2010-04-06| 994.18
#2010-04-07| 996.94
#2010-04-08| 982.56
#2010-04-09| 990.95
#2010-04-12| 995.32
#2010-04-13| 986.84
#2010-04-14| 994.56
#2010-04-15| 997.01
#2010-04-16| 984.90
#2010-04-19| 969.74
#2010-04-20| 982.94
#2010-04-21| 979.09
#2010-04-22| 969.02
#2010-04-23| 972.97
#2010-04-26| 995.35
#2010-04-27| 991.56
#2010-04-28| 966.17
#2010-04-29| 978.78
#2010-04-30| 983.10
#2010-05-03| 978.52
#2010-05-04| 953.75
#2010-05-05| 931.17
#2010-05-06| 925.79
#2010-05-07| 898.49
#2010-05-10| 943.89
#2010-05-11| 933.49
#2010-05-12| 958.50
#2010-05-13| 953.78
#2010-05-14| 935.07
#2010-05-17| 924.31
#2010-05-18| 933.77
#2010-05-19| 904.57
#2010-05-20| 866.19
#2010-05-21| 875.72
#2010-05-24| 887.53
#2010-05-25| 849.45
#2010-05-26| 887.54
#2010-05-27| 894.00
#2010-05-28| 901.49
#2010-05-31| .
#2010-06-01| 884.35
#2010-06-02| 890.00
#2010-06-03| 892.32
#2010-06-04| 874.32
#2010-06-07| 856.21
#2010-06-08| 853.91
#2010-06-09| 867.74
#2010-06-10| 871.69
#2010-06-11| 864.96
#2010-06-14| 885.46
#2010-06-15| 893.39
#2010-06-16| 894.80
#2010-06-17| 896.16
#2010-06-18| 899.64
#2010-06-21| 908.97
#2010-06-22| 901.58
#2010-06-23| 896.30
#2010-06-24| 884.26
#2010-06-25| 881.45
#2010-06-28| 887.53
#2010-06-29| 869.59
#2010-06-30| 855.62
#2010-07-01| 850.01
#2010-07-02| 861.29
#2010-07-05| .
#2010-07-06| 886.39
#2010-07-07| 887.83
#2010-07-08| 901.56
#2010-07-09| 902.74
#2010-07-12| 900.35
#2010-07-13| 916.70
#2010-07-14| 914.64
#2010-07-15| 911.42
#2010-07-16| 914.19
#2010-07-19| 901.56
#2010-07-20| 901.45
#2010-07-21| 921.08
#2010-07-22| 940.07
#2010-07-23| 943.89
#2010-07-26| 957.31
#2010-07-27| 960.25
#2010-07-28| 955.62
#2010-07-29| 964.80
#2010-07-30| 961.61
#2010-08-02| 973.61
#2010-08-03| 959.10
#2010-08-04| 956.13
#2010-08-05| 958.27
#2010-08-06| 954.73
#2010-08-09| 961.73
#2010-08-10| 948.82
#2010-08-11| 932.20
#2010-08-12| 931.98
#2010-08-13| 923.46
#2010-08-16| 930.51
#2010-08-17| 938.37
#2010-08-18| 927.82
#2010-08-19| 932.30
#2010-08-20| 921.87
#2010-08-23| 931.76
#2010-08-24| 924.13
#2010-08-25| 912.11
#2010-08-26| 930.15
#2010-08-27| 925.28
#2010-08-30| 931.59
#2010-08-31| 931.28
#2010-09-01| 954.29
#2010-09-02| 958.37
#2010-09-03| 963.95
#2010-09-06| .
#2010-09-07| 949.08
#2010-09-08| 956.27
#2010-09-09| 961.22
#2010-09-10| 964.43
#2010-09-13| 981.09
#2010-09-14| 980.22
#2010-09-15| 985.06
#2010-09-16| 973.84
#2010-09-17| 970.79
#2010-09-20| 992.19
#2010-09-21|1001.82
#2010-09-22|1012.44
#2010-09-23|1008.71
#2010-09-24|1015.08
#2010-09-27|1024.68
#2010-09-28|1032.39
#2010-09-29|1039.77
#2010-09-30|1047.86
#2010-10-01|1045.16
#2010-10-04|1038.70
#2010-10-05|1056.31
#2010-10-06|1058.67
#2010-10-07|1050.55
#2010-10-08|1054.69
#2010-10-11|1054.19
#2010-10-12|1056.47
#2010-10-13|1081.99
#2010-10-14|1086.43
#2010-10-15|1076.30
#2010-10-18|1068.38
#2010-10-19|1051.00
#2010-10-20|1055.38
#2010-10-21|1069.10
#2010-10-22|1054.80
#2010-10-25|1058.16
#2010-10-26|1049.93
#2010-10-27|1030.12
#2010-10-28|1039.36
#2010-10-29|1046.00
#2010-11-01|1049.08
#2010-11-02|1059.83
#2010-11-03|1063.93
#2010-11-04|1086.54
#2010-11-05|1087.03
#2010-11-08|1076.80
#2010-11-09|1089.33
#2010-11-10|1075.55
#2010-11-11|1061.17
#2010-11-12|1065.85
#2010-11-15|1063.43
#2010-11-16|1052.13
#2010-11-17|1062.28
#2010-11-18|1064.78
#2010-11-19|1062.35
#2010-11-22|1064.18
#2010-11-23|1043.82
#2010-11-24|1050.39
#2010-11-25| .
#2010-11-26|1038.02
#2010-11-29|1028.06
#2010-11-30|1019.29
#2010-12-01|1032.40
#2010-12-02|1046.85
#2010-12-03|1059.80
#2010-12-06|1064.73
#2010-12-07|1068.09
#2010-12-08|1066.43
#2010-12-09|1080.96
#2010-12-10|1079.70
#2010-12-13|1081.09
#2010-12-14|1087.24
#2010-12-15|1092.85
#2010-12-16|1088.48
#2010-12-17|1089.08
#2010-12-20|1090.23
#2010-12-21|1102.28
#2010-12-22|1104.30
#2010-12-23|1108.53
#2010-12-24| .
#2010-12-27|1104.97
#2010-12-28|1113.81
#2010-12-29|1123.36
#2010-12-30|1131.06
#2010-12-31|1140.77
#2011-01-03|1147.07
#2011-01-04|1144.17
#2011-01-05|1141.52
#2011-01-06|1135.48
#2011-01-07|1132.80
#2011-01-10|1116.95
#2011-01-11|1123.97
#2011-01-12|1136.15
#2011-01-13|1139.68
#2011-01-14|1122.66
#2011-01-17| .
#2011-01-18|1104.10
#2011-01-19|1092.36
#2011-01-20|1070.08
#2011-01-21|1076.72
#2011-01-24|1081.18
#2011-01-25|1074.73
#2011-01-26|1069.03
#2011-01-27|1065.69
#2011-01-28|1034.06
#2011-01-31|1017.15
#2011-02-01|1022.55
#2011-02-02|1026.64
#2011-02-03|1008.99
#2011-02-04|1008.40
#2011-02-07|1011.74
#2011-02-08|1024.36
#2011-02-09|1016.69
#2011-02-10| 997.57
#2011-02-11|1005.00
#2011-02-14|1007.14
#2011-02-15|1008.37
#2011-02-16|1022.56
#2011-02-17|1024.30
#2011-02-18|1029.31
#2011-02-21| .
#2011-02-22|1022.22
#2011-02-23|1009.05
#2011-02-24|1004.14
#2011-02-25|1021.84
#2011-02-28|1034.30
#2011-03-01|1027.86
#2011-03-02|1034.78
#2011-03-03|1031.10
#2011-03-04|1035.26
#2011-03-07|1039.29
#2011-03-08|1034.15
#2011-03-09|1035.84
#2011-03-10|1024.14
#2011-03-11|1027.78
#2011-03-14|1033.52
#2011-03-15|1005.45
#2011-03-16|1011.26
#2011-03-17|1014.73
#2011-03-18|1021.95
#2011-03-21|1032.17
#2011-03-22|1044.02
#2011-03-23|1029.04
#2011-03-24|1032.28
#2011-03-25|1031.63
#2011-03-28|1039.14
#2011-03-29|1053.02
#2011-03-30|1071.72
#2011-03-31|1076.35
#2011-04-01|1081.88
#2011-04-04|1083.79
#2011-04-05|1082.79
#2011-04-06|1096.03
#2011-04-07|1091.01
#2011-04-08|1091.48
#2011-04-11|1094.15
#2011-04-12|1080.07
#2011-04-13|1075.47
#2011-04-14|1061.97
#2011-04-15|1055.61
#2011-04-18|1032.70
#2011-04-19|1048.88
#2011-04-20|1067.75
#2011-04-21|1078.09
#2011-04-22| .
#2011-04-25|1077.52
#2011-04-26|1085.41
#2011-04-27|1086.25
#2011-04-28|1089.92
#2011-04-29|1099.65
#2011-05-02|1100.33
#2011-05-03|1082.29
#2011-05-04|1074.00
#2011-05-05|1049.85
#2011-05-06|1061.78
#2011-05-09|1046.37
#2011-05-10|1056.23
#2011-05-11|1046.91
#2011-05-12|1027.53
#2011-05-13|1025.85
#2011-05-16|1029.42
#2011-05-17|1023.63
#2011-05-18|1034.86
#2011-05-19|1042.92
#2011-05-20|1037.40
#2011-05-23|1013.76
#2011-05-24|1026.35
#2011-05-25|1015.67
#2011-05-26|1031.08
#2011-05-27|1049.07
#2011-05-30| .
#2011-05-31|1079.08
#2011-06-01|1074.11
#2011-06-02|1071.09
#2011-06-03|1069.33
#2011-06-06|1062.99
#2011-06-07|1071.80
#2011-06-08|1068.03
#2011-06-09|1059.33
#2011-06-10|1046.70
#2011-06-13|1047.40
#2011-06-14|1051.98
#2011-06-15|1039.69
#2011-06-16|1032.56
#2011-06-17|1043.25
#2011-06-20|1041.00
#2011-06-21|1050.93
#2011-06-22|1045.43
#2011-06-23|1018.36
#2011-06-24|1022.83
#2011-06-27|1024.54
#2011-06-28|1041.61
#2011-06-29|1044.88
#2011-06-30|1054.49
#2011-07-01|1061.25
#2011-07-04| .
#2011-07-05|1077.12
#2011-07-06|1066.19
#2011-07-07|1082.67
#2011-07-08|1073.52
#2011-07-11|1045.44
#2011-07-12|1037.34
#2011-07-13|1048.07
#2011-07-14|1047.31
#2011-07-15|1042.12
#2011-07-18|1025.22
#2011-07-19|1033.49
#2011-07-20|1043.07
#2011-07-21|1060.09
#2011-07-22|1052.56
#2011-07-25|1057.12
#2011-07-26|1065.42
#2011-07-27|1056.25
#2011-07-28|1044.67
#2011-07-29|1044.52
#2011-08-01|1039.31
#2011-08-02|1024.40
#2011-08-03|1014.76
#2011-08-04| 981.07
#2011-08-05| 976.28
#2011-08-08| 929.74
#2011-08-09| 902.69
#2011-08-10| 909.54
#2011-08-11| 923.97
#2011-08-12| 934.51
#2011-08-15| 956.29
#2011-08-16| 944.66
#2011-08-17| 961.26
#2011-08-18| 928.46
#2011-08-19| 936.96
#2011-08-22| 942.09
#2011-08-23| 940.56
#2011-08-24| 942.96
#2011-08-25| 929.09
#2011-08-26| 936.88
#2011-08-29| 982.30
#2011-08-30| 973.63
#2011-08-31| 996.06
#2011-09-01| 995.41
#2011-09-02| 975.98
#2011-09-05| .
#2011-09-06| 935.12
#2011-09-07| 959.37
#2011-09-08| 965.44
#2011-09-09| 937.53
#2011-09-12| 907.62
#2011-09-13| 924.38
#2011-09-14| 925.35
#2011-09-15| 932.72
#2011-09-16| 927.82
#2011-09-19| 890.32
#2011-09-20| 902.73
#2011-09-21| 890.03
#2011-09-22| 840.87
#2011-09-23| 833.34
#2011-09-26| 846.80
#2011-09-27| 887.26
#2011-09-28| 883.35
#2011-09-29| 868.13
#2011-09-30| 858.69
#2011-10-03| 842.63
#2011-10-04| 823.42
#2011-10-05| 847.64
#2011-10-06| 857.10
#2011-10-07| 874.83
#2011-10-10| 889.93
#2011-10-11| 884.39
#2011-10-12| 900.10
#2011-10-13| 889.29
#2011-10-14| 895.98
#2011-10-17| 898.37
#2011-10-18| 887.63
#2011-10-19| 893.06
#2011-10-20| 874.68
#2011-10-21| 891.19
#2011-10-24| 905.36
#2011-10-25| 909.30
#2011-10-26| 900.54
#2011-10-27| 938.56
#2011-10-28| 944.81
#2011-10-31| 919.64
#2011-11-01| 886.58
#2011-11-02| 900.35
#2011-11-03| 906.02
#2011-11-04| 896.50
#2011-11-07| 902.08
#2011-11-08| 913.08
#2011-11-09| 883.58
#2011-11-10| 885.13
#2011-11-11| 896.83
#2011-11-14| 884.58
#2011-11-15| 874.06
#2011-11-16| 876.80
#2011-11-17| 872.07
#2011-11-18| 860.48
#2011-11-21| 830.31
#2011-11-22| 820.37
#2011-11-23| 806.98
#2011-11-24| .
#2011-11-25| 809.41
#2011-11-28| 837.41
#2011-11-29| 829.16
#2011-11-30| 875.91
#2011-12-01| 877.73
#2011-12-02| 883.52
#2011-12-05| 898.00
#2011-12-06| 887.32
#2011-12-07| 887.17
#2011-12-08| 876.78
#2011-12-09| 878.37
#2011-12-12| 862.72
#2011-12-13| 860.22
#2011-12-14| 840.43
#2011-12-15| 851.39
#2011-12-16| 856.78
#2011-12-19| 852.49
#2011-12-20| 863.71
#2011-12-21| 859.48
#2011-12-22| 868.30
#2011-12-23| 869.36
#2011-12-26| .
#2011-12-27| 868.72
#2011-12-28| 868.21
#2011-12-29| 863.93
#2011-12-30| 867.06
#2012-01-02| .
#2012-01-03| 884.00
#2012-01-04| 875.08
#2012-01-05| 872.91
#2012-01-06| 878.54
#2012-01-09| 878.92
#2012-01-10| 888.34
#2012-01-11| 884.12
#2012-01-12| 896.28
#2012-01-13| 890.05
#2012-01-16| .
#2012-01-17| 906.33
#2012-01-18| 917.11
#2012-01-19| 931.21
#2012-01-20| 933.08
#2012-01-23| 939.46
#2012-01-24| 926.95
#2012-01-25| 914.12
#2012-01-26| 948.04
#2012-01-27| 951.35
#2012-01-30| 940.55
#2012-01-31| 952.46
#2012-02-01| 972.10
#2012-02-02| 980.52
#2012-02-03| 990.74
#2012-02-06| 981.63
#2012-02-07| 982.38
#2012-02-08| 990.47
#2012-02-09| 991.41
#2012-02-10| 967.31
#2012-02-13| 980.86
#2012-02-14| 973.73
#2012-02-15| 974.75
#2012-02-16| 959.92
#2012-02-17| 974.87
#2012-02-20| .
#2012-02-21| 983.52
#2012-02-22| 974.54
#2012-02-23| 981.36
#2012-02-24| 998.99
#2012-02-27| 987.02
#2012-02-28| 998.72
#2012-02-29|1008.23
#2012-03-01|1015.61
#2012-03-02|1006.37
#2012-03-05|1004.54
#2012-03-06| 980.52
#2012-03-07| 980.26
#2012-03-08|1001.04
#2012-03-09|1004.42
#2012-03-12| 994.87
#2012-03-13|1004.80
#2012-03-14|1002.47
#2012-03-15|1013.48
#2012-03-16|1012.42
#2012-03-19|1015.20
#2012-03-20|1005.92
#2012-03-21|1003.55
#2012-03-22| 992.39
#2012-03-23| 994.96
#2012-03-26|1018.05
#2012-03-27|1027.01
#2012-03-28|1011.35
#2012-03-29| 996.79
#2012-03-30|1006.56
#2012-04-02|1015.27
#2012-04-03|1015.43
#2012-04-04| 986.62
#2012-04-05| 993.46
#2012-04-06| .
#2012-04-09| 985.73
#2012-04-10| 976.90
#2012-04-11| 976.35
#2012-04-12| 985.12
#2012-04-13| 980.64
#2012-04-16| 975.12
#2012-04-17| 992.89
#2012-04-18| 998.66
#2012-04-19| 991.66
#2012-04-20|1004.91
#2012-04-23| 990.28
#2012-04-24| 999.78
#2012-04-25|1002.01
#2012-04-26|1009.76
#2012-04-27|1013.13
#2012-04-30|1019.60
#2012-05-01|1020.34
#2012-05-02|1015.66
#2012-05-03|1027.44
#2012-05-04|1020.03
#2012-05-07|1012.45
#2012-05-08| 999.41
#2012-05-09| 980.29
#2012-05-10| 992.63
#2012-05-11| 988.11
#2012-05-14| 964.38
#2012-05-15| 947.27
#2012-05-16| 948.69
#2012-05-17| 936.49
#2012-05-18| 926.08
#2012-05-21| 933.19
#2012-05-22| 945.51
#2012-05-23| 921.49
#2012-05-24| 931.89
#2012-05-25| 928.19
#2012-05-28| .
#2012-05-29| 940.52
#2012-05-30| 913.61
#2012-05-31| 915.53
#2012-06-01| 911.46
#2012-06-04| 924.18
#2012-06-05| 926.06
#2012-06-06| 942.03
#2012-06-07| 957.26
#2012-06-08| 944.10
#2012-06-11| 936.39
#2012-06-12| 939.65
#2012-06-13| 949.20
#2012-06-14| 939.08
#2012-06-15| 940.87
#2012-06-18| 954.55
#2012-06-19| 972.09
#2012-06-20| 978.18
#2012-06-21| 964.92
#2012-06-22| 953.46
#2012-06-25| 945.51
#2012-06-26| 937.58
#2012-06-27| 945.66
#2012-06-28| 931.13
#2012-06-29| 961.05
#2012-07-02| 970.71
#2012-07-03| 985.47
#2012-07-04| .
#2012-07-05| 982.68
#2012-07-06| 969.42
#2012-07-09| 962.65
#2012-07-10| 969.20
#2012-07-11| 965.44
#2012-07-12| 949.43
#2012-07-13| 958.75
#2012-07-16| 965.11
#2012-07-17| 965.54
#2012-07-18| 978.45
#2012-07-19| 973.32
#2012-07-20| 966.14
#2012-07-23| 939.40
#2012-07-24| 931.91
#2012-07-25| 937.91
#2012-07-26| 957.01
#2012-07-27| 981.29
#2012-07-30| 982.53
#2012-07-31| 974.13
#2012-08-01| 979.99
#2012-08-02| 969.07
#2012-08-03|1008.38
#2012-08-06|1008.02
#2012-08-07|1003.29
#2012-08-08|1001.33
#2012-08-09|1006.18
#2012-08-10|1006.27
#2012-08-13| 990.57
#2012-08-14| 998.29
#2012-08-15| 986.31
#2012-08-16| 990.70
#2012-08-17| 974.11
#2012-08-20| 974.20
#2012-08-21| 989.08
#2012-08-22| 978.13
#2012-08-23| 985.00
#2012-08-24| 977.18
#2012-08-27| 981.15
#2012-08-28| 979.39
#2012-08-29| 980.78
#2012-08-30| 968.40
#2012-08-31| 980.88
#2012-09-03| .
#2012-09-04| 987.57
#2012-09-05| 980.18
#2012-09-06| 995.93
#2012-09-07|1002.99
#2012-09-10|1001.35
#2012-09-11|1007.01
#2012-09-12| 988.73
#2012-09-13| 987.03
#2012-09-14|1000.21
#2012-09-17|1004.00
#2012-09-18|1006.99
#2012-09-19|1009.32
#2012-09-20| 999.89
#2012-09-21|1010.99
#2012-09-24|1014.69
#2012-09-25|1029.69
#2012-09-26|1015.73
#2012-09-27|1023.78
#2012-09-28|1022.77
#2012-10-01|1014.71
#2012-10-02|1020.83
#2012-10-03|1016.87
#2012-10-04|1012.75
#2012-10-05| 987.92
#2012-10-08| 955.37
#2012-10-09| 957.92
#2012-10-10| 971.16
#2012-10-11| 979.79
#2012-10-12| 989.87
#2012-10-15| 979.86
#2012-10-16| 998.87
#2012-10-17|1016.07
#2012-10-18|1007.96
#2012-10-19| 999.34
#2012-10-22|1010.68
#2012-10-23| 991.30
#2012-10-24|1000.36
#2012-10-25|1007.46
#2012-10-26|1007.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.08
#2012-11-01|1005.82
#2012-11-02|1003.78
#2012-11-05|1010.10
#2012-11-06|1025.63
#2012-11-07|1024.58
#2012-11-08|1017.55
#2012-11-09|1010.30
#2012-11-12|1006.96
#2012-11-13|1006.61
#2012-11-14| 991.83
#2012-11-15| 985.95
#2012-11-16| 993.82
#2012-11-19|1011.53
#2012-11-20|1001.84
#2012-11-21| 993.47
#2012-11-22| .
#2012-11-23|1002.87
#2012-11-26| 998.78
#2012-11-27|1001.18
#2012-11-28| 995.64
#2012-11-29|1012.28
#2012-11-30|1000.00
#2012-12-03|1009.49
#2012-12-04|1014.95
#2012-12-05|1024.29
#2012-12-06|1034.04
#2012-12-07|1036.27
#2012-12-10|1039.15
#2012-12-11|1052.52
#2012-12-12|1060.16
#2012-12-13|1057.14
#2012-12-14|1060.53
#2012-12-17|1068.59
#2012-12-18|1082.30
#2012-12-19|1097.73
#2012-12-20|1105.83
#2012-12-21|1097.66
#2012-12-24|1089.72
#2012-12-25|1086.84
#2012-12-26|1090.88
#2012-12-27|1103.47
#2012-12-28|1102.52
#2012-12-31|1097.55
#2013-01-01|1102.12
#2013-01-02|1111.10
#2013-01-03|1100.78
#2013-01-04|1101.31
#2013-01-07|1109.81
#2013-01-08|1108.24
#2013-01-09|1111.49
#2013-01-10|1103.18
#2013-01-11|1093.71
#2013-01-14|1101.01
#2013-01-15|1077.92
#2013-01-16|1076.78
#2013-01-17|1084.87
#2013-01-18|1079.71
#2013-01-21|1078.81
#2013-01-22|1079.37
#2013-01-23|1066.16
#2013-01-24|1066.60
#2013-01-25|1079.39
#2013-01-28|1066.13
#2013-01-29|1071.66
#2013-01-30|1061.82
#2013-01-31|1062.59
#2013-02-01|1069.99
#2013-02-04|1066.68
#2013-02-05|1076.95
#2013-02-06|1069.59
#2013-02-07|1073.85
#2013-02-08|1075.07
#2013-02-11|1073.47
#2013-02-12|1071.78
#2013-02-13|1078.75
#2013-02-14|1078.29
#2013-02-15|1079.70
#2013-02-18|1073.06
#2013-02-19|1076.22
#2013-02-20|1080.29
#2013-02-21|1067.06
#2013-02-22|1063.51
#2013-02-25|1072.90
#2013-02-26|1065.02
#2013-02-27|1059.26
#2013-02-28|1059.84
#2013-03-01|1057.21
#2013-03-04|1047.62
#2013-03-05|1063.98
#2013-03-06|1064.21
#2013-03-07|1059.25
#2013-03-08|1066.16
#2013-03-11|1069.31
#2013-03-12|1060.42
#2013-03-13|1045.24
#2013-03-14|1051.75
#2013-03-15|1043.76
#2013-03-18|1046.88
#2013-03-19|1044.34
#2013-03-20|1046.30
#2013-03-21|1041.46
#2013-03-22|1041.03
#2013-03-25|1055.72
#2013-03-26|1067.98
#2013-03-27|1056.38
#2013-03-28|1066.65
#2013-03-29| .
#2013-04-01|1064.72
#2013-04-02|1073.27
#2013-04-03|1059.54
#2013-04-04|1060.92
#2013-04-05|1053.84
#2013-04-08|1067.28
#2013-04-09|1074.72
#2013-04-10|1085.73
#2013-04-11|1091.97
#2013-04-12|1084.70
#2013-04-15|1055.63
#2013-04-16|1057.57
#2013-04-17|1045.17
#2013-04-18|1048.58
#2013-04-19|1047.90
#2013-04-22|1047.30
#2013-04-23|1049.89
#2013-04-24|1058.81
#2013-04-25|1074.35
#2013-04-26|1074.23
#2013-04-29|1085.14
#2013-04-30|1093.11
#2013-05-01|1088.13
#2013-05-02|1104.47
#2013-05-03|1100.42
#2013-05-06|1092.15
#2013-05-07|1097.37
#2013-05-08|1108.70
#2013-05-09|1115.23
#2013-05-10|1101.43
#2013-05-13|1097.60
#2013-05-14|1092.50
#2013-05-15|1086.09
#2013-05-16|1092.00
#2013-05-17|1081.81
#2013-05-20|1062.36
#2013-05-21|1054.83
#2013-05-22|1053.25
#2013-05-23|1034.18
#2013-05-24|1032.35
#2013-05-27|1027.89
#2013-05-28|1025.25
#2013-05-29|1012.73
#2013-05-30| 993.16
#2013-05-31| 978.01
#2013-06-03| 981.97
#2013-06-04|1005.93
#2013-06-05| 980.50
#2013-06-06| 976.55
#2013-06-07| 983.18
#2013-06-10| 955.95
#2013-06-11| 945.32
#2013-06-12| 944.81
#2013-06-13| 947.44
#2013-06-14| 960.82
#2013-06-17| 967.81
#2013-06-18| 970.38
#2013-06-19| 972.49
#2013-06-20| 927.75
#2013-06-21| 927.34
#2013-06-24| 916.85
#2013-06-25| 930.11
#2013-06-26| 943.12
#2013-06-27| 959.29
#2013-06-28| 978.92
#2013-07-01| 987.69
#2013-07-02| 987.93
#2013-07-03| 957.95
#2013-07-04| 973.83
#2013-07-05| 955.45
#2013-07-08| 948.45
#2013-07-09| 963.41
#2013-07-10| 960.93
#2013-07-11| 979.60
#2013-07-12| 987.05
#2013-07-15| 996.89
#2013-07-16| 997.31
#2013-07-17|1005.61
#2013-07-18|1003.73
#2013-07-19|1003.69
#2013-07-22|1007.05
#2013-07-23|1014.84
#2013-07-24|1016.96
#2013-07-25|1003.56
#2013-07-26|1002.77
#2013-07-29|1000.46
#2013-07-30| 999.44
#2013-07-31| 996.81
#2013-08-01| 997.71
#2013-08-02|1008.08
#2013-08-05|1012.47
#2013-08-06|1012.64
#2013-08-07|1009.15
#2013-08-08|1017.72
#2013-08-09|1023.82
#2013-08-12|1017.58
#2013-08-13|1011.74
#2013-08-14|1016.77
#2013-08-15|1002.50
#2013-08-16|1008.97
#2013-08-19| 986.72
#2013-08-20| 987.54
#2013-08-21| 976.50
#2013-08-22| 968.82
#2013-08-23| 983.67
#2013-08-26| 980.41
#2013-08-27| 955.65
#2013-08-28| 949.21
#2013-08-29| 956.31
#2013-08-30| 959.46
#2013-09-02| 974.88
#2013-09-03| 964.84
#2013-09-04| 966.29
#2013-09-05| 971.99
#2013-09-06| 993.21
#2013-09-09| 996.06
#2013-09-10|1009.68
#2013-09-11|1024.68
#2013-09-12|1032.77
#2013-09-13|1031.72
#2013-09-16|1051.79
#2013-09-17|1057.01
#2013-09-18|1048.28
#2013-09-19|1086.71
#2013-09-20|1064.29
#2013-09-23|1069.05
#2013-09-24|1067.51
#2013-09-25|1068.54
#2013-09-26|1060.90
#2013-09-27|1054.01
#2013-09-30|1050.24
#2013-10-01|1055.43
#2013-10-02|1053.41
#2013-10-03|1058.77
#2013-10-04|1065.04
#2013-10-07|1067.26
#2013-10-08|1068.95
#2013-10-09|1058.91
#2013-10-10|1077.24
#2013-10-11|1082.61
#2013-10-14|1082.67
#2013-10-15|1094.14
#2013-10-16|1111.76
#2013-10-17|1112.60
#2013-10-18|1122.15
#2013-10-21|1123.79
#2013-10-22|1138.72
#2013-10-23|1127.51
#2013-10-24|1127.76
#2013-10-25|1121.84
#2013-10-28|1130.64
#2013-10-29|1131.50
#2013-10-30|1137.35
#2013-10-31|1125.85
#2013-11-01|1108.58
#2013-11-04|1109.64
#2013-11-05|1099.13
#2013-11-06|1098.18
#2013-11-07|1092.38
#2013-11-08|1080.00
#2013-11-11|1076.22
#2013-11-12|1075.75
#2013-11-13|1067.20
#2013-11-14|1072.69
#2013-11-15|1085.85
#2013-11-18|1100.24
#2013-11-19|1093.20
#2013-11-20|1100.00
#2013-11-21|1087.84
#2013-11-22|1088.63
#2013-11-25|1094.18
#2013-11-26|1075.95
#2013-11-27|1080.09
#2013-11-28|1087.29
#2013-11-29|1091.07
#2013-12-02|1085.93
#2013-12-03|1070.09
#2013-12-04|1058.89
#2013-12-05|1061.52
#2013-12-06|1079.54
#2013-12-09|1081.54
#2013-12-10|1075.80
#2013-12-11|1068.12
#2013-12-12|1048.90
#2013-12-13|1056.98
#2013-12-16|1059.69
#2013-12-17|1066.23
#2013-12-18|1066.11
#2013-12-19|1071.42
#2013-12-20|1076.07
#2013-12-23|1095.96
#2013-12-24|1092.27
#2013-12-25|1092.53
#2013-12-26|1087.56
#2013-12-27|1085.76
#2013-12-30|1095.01
#2013-12-31|1098.24
#2014-01-01|1100.67
#2014-01-02|1084.66
#2014-01-03|1077.40
#2014-01-06|1063.82
#2014-01-07|1076.25
#2014-01-08|1065.40
#2014-01-09|1055.17
#2014-01-10|1061.84
#2014-01-13|1068.45
#2014-01-14|1060.65
#2014-01-15|1057.50
#2014-01-16|1046.28
#2014-01-17|1046.28
#2014-01-20|1036.65
#2014-01-21|1042.32
#2014-01-22|1042.67
#2014-01-23|1038.65
#2014-01-24|1012.93
#2014-01-27|1003.06
#2014-01-28|1008.06
#2014-01-29| 987.10
#2014-01-30| 971.91
#2014-01-31| 978.05
#2014-02-03| 969.12
#2014-02-04| 970.46
#2014-02-05| 967.21
#2014-02-06| 984.28
#2014-02-07| 990.79
#2014-02-10| 991.12
#2014-02-11|1000.48
#2014-02-12|1013.44
#2014-02-13|1004.40
#2014-02-14|1021.38
#2014-02-17|1032.08
#2014-02-18|1029.23
#2014-02-19|1025.83
#2014-02-20|1016.28
#2014-02-21|1020.16
#2014-02-24|1042.71
#2014-02-25|1050.94
#2014-02-26|1044.91
#2014-02-27|1053.00
#2014-02-28|1065.79
#2014-03-03|1052.22
#2014-03-04|1065.01
#2014-03-05|1077.65
#2014-03-06|1086.67
#2014-03-07|1084.26
#2014-03-10|1080.26
#2014-03-11|1076.57
#2014-03-12|1064.73
#2014-03-13|1076.26
#2014-03-14|1077.59
#2014-03-17|1084.77
#2014-03-18|1088.25
#2014-03-19|1095.16
#2014-03-20|1077.73
#2014-03-21|1081.88
#2014-03-24|1088.08
#2014-03-25|1116.26
#2014-03-26|1135.33
#2014-03-27|1135.72
#2014-03-28|1140.94
#2014-03-31|1149.07
#2014-04-01|1156.38
#2014-04-02|1151.15
#2014-04-03|1146.97
#2014-04-04|1159.58
#2014-04-07|1164.21
#2014-04-08|1175.77
#2014-04-09|1173.81
#2014-04-10|1187.81
#2014-04-11|1172.11
#2014-04-14|1167.30
#2014-04-15|1160.28
#2014-04-16|1163.59
#2014-04-17|1176.13
#2014-04-18|1175.16
#2014-04-21|1174.44
#2014-04-22|1172.57
#2014-04-23|1169.62
#2014-04-24|1170.02
#2014-04-25|1177.76
#2014-04-28|1177.81
#2014-04-29|1183.01
#2014-04-30|1184.46
#2014-05-01|1188.65
#2014-05-02|1197.70
#2014-05-05|1184.88
#2014-05-06|1190.62
#2014-05-07|1191.32
#2014-05-08|1212.27
#2014-05-09|1204.41
#2014-05-12|1209.52
#2014-05-13|1217.29
#2014-05-14|1218.41
#2014-05-15|1209.04
#2014-05-16|1206.70
#2014-05-19|1219.04
#2014-05-20|1202.80
#2014-05-21|1203.66
#2014-05-22|1214.97
#2014-05-23|1227.53
#2014-05-26|1217.32
#2014-05-27|1203.40
#2014-05-28|1198.66
#2014-05-29|1204.04
#2014-05-30|1186.31
#2014-06-02|1182.93
#2014-06-03|1171.52
#2014-06-04|1172.21
#2014-06-05|1188.71
#2014-06-06|1209.27
#2014-06-09|1201.69
#2014-06-10|1198.94
#2014-06-11|1197.33
#2014-06-12|1181.61
#2014-06-13|1193.91
#2014-06-16|1193.13
#2014-06-17|1192.41
#2014-06-18|1192.80
#2014-06-19|1208.60
#2014-06-20|1205.67
#2014-06-23|1210.54
#2014-06-24|1214.62
#2014-06-25|1202.47
#2014-06-26|1196.33
#2014-06-27|1195.84
#2014-06-30|1202.88
#2014-07-01|1205.14
#2014-07-02|1197.67
#2014-07-03|1192.42
#2014-07-04|1195.40
#2014-07-07|1193.14
#2014-07-08|1199.85
#2014-07-09|1205.64
#2014-07-10|1194.90
#2014-07-11|1200.93
#2014-07-14|1211.47
#2014-07-15|1210.36
#2014-07-16|1222.02
#2014-07-17|1221.21
#2014-07-18|1219.50
#2014-07-21|1214.40
#2014-07-22|1229.82
#2014-07-23|1237.67
#2014-07-24|1242.91
#2014-07-25|1239.88
#2014-07-28|1244.08
#2014-07-29|1245.94
#2014-07-30|1223.78
#2014-07-31|1220.68
#2014-08-01|1223.23
#2014-08-04|1234.70
#2014-08-05|1232.75
#2014-08-06|1217.34
#2014-08-07|1209.62
#2014-08-08|1209.80
#2014-08-11|1230.68
#2014-08-12|1236.35
#2014-08-13|1242.75
#2014-08-14|1248.14
#2014-08-15|1235.39
#2014-08-18|1227.97
#2014-08-19|1232.65
#2014-08-20|1215.49
#2014-08-21|1229.56
#2014-08-22|1224.14
#2014-08-25|1223.42
#2014-08-26|1230.66
#2014-08-27|1235.88
#2014-08-28|1236.12
#2014-08-29|1234.31
#2014-09-01|1233.58
#2014-09-02|1240.45
#2014-09-03|1252.49
#2014-09-04|1264.50
#2014-09-05|1260.34
#2014-09-08|1260.38
#2014-09-09|1233.25
#2014-09-10|1231.03
#2014-09-11|1223.80
#2014-09-12|1218.25
#2014-09-15|1213.31
#2014-09-16|1220.80
#2014-09-17|1230.25
#2014-09-18|1232.54
#2014-09-19|1229.73
#2014-09-22|1208.08
#2014-09-23|1202.30
#2014-09-24|1199.42
#2014-09-25|1182.56
#2014-09-26|1184.62
#2014-09-29|1181.14
#2014-09-30|1180.25
#2014-10-01|1179.48
#2014-10-02|1173.27
#2014-10-03|1165.89
#2014-10-06|1184.09
#2014-10-07|1180.95
#2014-10-08|1168.91
#2014-10-09|1181.86
#2014-10-10|1166.80
#2014-10-13|1170.28
#2014-10-14|1173.71
#2014-10-15|1155.81
#2014-10-16|1153.62
#2014-10-17|1163.33
#2014-10-20|1166.41
#2014-10-21|1188.05
#2014-10-22|1182.89
#2014-10-23|1185.66
#2014-10-24|1191.03
#2014-10-27|1195.31
#2014-10-28|1223.32
#2014-10-29|1240.68
#2014-10-30|1234.78
#2014-10-31|1238.99
#2014-11-03|1243.65
#2014-11-04|1245.41
#2014-11-05|1226.05
#2014-11-06|1223.14
#2014-11-07|1213.21
#2014-11-10|1225.24
#2014-11-11|1225.78
#2014-11-12|1237.65
#2014-11-13|1238.50
#2014-11-14|1241.29
#2014-11-17|1246.19
#2014-11-18|1255.50
#2014-11-19|1255.43
#2014-11-20|1255.22
#2014-11-21|1271.96
#2014-11-24|1263.66
#2014-11-25|1263.60
#2014-11-26|1266.10
#2014-11-27|1269.84
#2014-11-28|1269.63
#2014-12-01|1249.82
#2014-12-02|1237.80
#2014-12-03|1235.92
#2014-12-04|1239.86
#2014-12-05|1227.06
#2014-12-08|1217.15
#2014-12-09|1220.82
#2014-12-10|1205.92
#2014-12-11|1197.90
#2014-12-12|1185.37
#2014-12-15|1170.16
#2014-12-16|1163.62
#2014-12-17|1163.71
#2014-12-18|1211.04
#2014-12-19|1205.16
#2014-12-22|1207.70
#2014-12-23|1206.66
#2014-12-24|1197.59
#2014-12-25|1197.35
#2014-12-26|1203.35
#2014-12-29|1216.18
#2014-12-30|1217.92
#2014-12-31|1217.49
#2015-01-01|1217.49
#2015-01-02|1198.73
#2015-01-05|1173.25
#2015-01-06|1178.17
#2015-01-07|1179.23
#2015-01-08|1211.83
#2015-01-09|1215.45
#2015-01-12|1199.75
#2015-01-13|1220.50
#2015-01-14|1216.70
#2015-01-15|1213.01
#2015-01-16|1200.60
#2015-01-19|1200.83
#2015-01-20|1204.64
#2015-01-21|1214.72
#2015-01-22|1235.30
#2015-01-23|1241.06
#2015-01-26|1246.80
#2015-01-27|1254.95
#2015-01-28|1263.34
#2015-01-29|1260.68
#2015-01-30|1254.70
#2015-02-02|1254.73
#2015-02-03|1284.34
#2015-02-04|1277.75
#2015-02-05|1291.39
#2015-02-06|1272.65
#2015-02-09|1260.45
#2015-02-10|1257.99
#2015-02-11|1237.56
#2015-02-12|1255.88
#2015-02-13|1269.75
#2015-02-16|1272.72
#2015-02-17|1266.18
#2015-02-18|1266.17
#2015-02-19|1270.68
#2015-02-20|1268.49
#2015-02-23|1276.03
#2015-02-24|1287.55
#2015-02-25|1304.23
#2015-02-26|1296.55
#2015-02-27|1274.01
#2015-03-02|1268.58
#2015-03-03|1266.44
#2015-03-04|1256.03
#2015-03-05|1272.84
#2015-03-06|1253.20
#2015-03-09|1247.68
#2015-03-10|1213.97
#2015-03-11|1221.00
#2015-03-12|1232.91
#2015-03-13|1214.37
#2015-03-16|1225.92
#2015-03-17|1232.04
#2015-03-18|1239.66
#2015-03-19|1244.94
#2015-03-20|1259.78
#2015-03-23|1278.09
#2015-03-24|1302.99
#2015-03-25|1299.93
#2015-03-26|1281.86
#2015-03-27|1277.91
#2015-03-30|1285.63
#2015-03-31|1288.01
#2015-04-01|1301.51
#2015-04-02|1306.55
#2015-04-03|1323.85
#2015-04-06|1329.88
#2015-04-07|1333.02
#2015-04-08|1328.45
#2015-04-09|1325.79
#2015-04-10|1323.32
#2015-04-13|1313.51
#2015-04-14|1323.00
#2015-04-15|1301.34
#2015-04-16|1323.97
#2015-04-17|1319.39
#2015-04-20|1315.28
#2015-04-21|1321.20
#2015-04-22|1315.09
#2015-04-23|1321.14
#2015-04-24|1323.33
#2015-04-27|1334.31
#2015-04-28|1348.37
#2015-04-29|1355.28
#2015-04-30|1334.54
#2015-05-01|1327.47
#2015-05-04|1315.49
#2015-05-05|1324.04
#2015-05-06|1304.88
#2015-05-07|1287.44
#2015-05-08|1303.76
#2015-05-11|1296.07
#2015-05-12|1287.15
#2015-05-13|1303.70
#2015-05-14|1299.93
#2015-05-15|1315.15
#2015-05-18|1320.36
#2015-05-19|1325.07
#2015-05-20|1333.70
#2015-05-21|1334.35
#2015-05-22|1329.07
#2015-05-25|1319.47
#2015-05-26|1294.38
#2015-05-27|1280.09
#2015-05-28|1269.06
#2015-05-29|1256.71
#2015-06-01|1247.37
#2015-06-02|1247.46
#2015-06-03|1235.15
#2015-06-04|1227.17
#2015-06-05|1211.12
#2015-06-08|1218.11
#2015-06-09|1222.31
#2015-06-10|1239.96
#2015-06-11|1242.85
#2015-06-12|1233.84
#2015-06-15|1220.98
#2015-06-16|1224.50
#2015-06-17|1222.25
#2015-06-18|1238.94
#2015-06-19|1238.29
#2015-06-22|1263.22
#2015-06-23|1263.01
#2015-06-24|1270.30
#2015-06-25|1283.85
#2015-06-26|1262.58
#2015-06-29|1239.51
#2015-06-30|1266.04
#2015-07-01|1255.70
#2015-07-02|1258.59
#2015-07-03|1256.53
#2015-07-06|1232.61
#2015-07-07|1199.84
#2015-07-08|1204.72
#2015-07-09|1237.00
#2015-07-10|1252.31
#2015-07-13|1265.89
#2015-07-14|1264.57
#2015-07-15|1263.92
#2015-07-16|1276.09
#2015-07-17|1282.23
#2015-07-20|1282.62
#2015-07-21|1289.69
#2015-07-22|1266.20
#2015-07-23|1270.58
#2015-07-24|1244.46
#2015-07-27|1242.65
#2015-07-28|1240.52
#2015-07-29|1263.84
#2015-07-30|1237.95
#2015-07-31|1253.37
#2015-08-03|1253.42
#2015-08-04|1272.87
#2015-08-05|1259.08
#2015-08-06|1262.46
#2015-08-07|1266.38
#2015-08-10|1263.54
#2015-08-11|1257.26
#2015-08-12|1228.78
#2015-08-13|1232.47
#2015-08-14|1223.69
#2015-08-17|1208.75
#2015-08-18|1204.09
#2015-08-19|1186.60
#2015-08-20|1173.22
#2015-08-21|1162.98
#2015-08-24|1110.64
#2015-08-25|1162.89
#2015-08-26|1133.89
#2015-08-27|1147.39
#2015-08-28|1147.75
#2015-08-31|1148.21
#2015-09-01|1113.15
#2015-09-02|1120.19
#2015-09-03|1126.30
#2015-09-04|1095.23
#2015-09-07|1073.44
#2015-09-08|1095.64
#2015-09-09|1105.90
#2015-09-10|1102.24
#2015-09-11|1103.00
#2015-09-14|1125.30
#2015-09-15|1124.68
#2015-09-16|1146.31
#2015-09-17|1146.93
#2015-09-18|1149.09
#2015-09-21|1123.72
#2015-09-22|1104.46
#2015-09-23|1103.36
#2015-09-24|1088.02
#2015-09-25|1091.33
#2015-09-28|1067.30
#2015-09-29|1073.18
#2015-09-30|1087.34
#2015-10-01|1099.45
#2015-10-02|1105.43
#2015-10-05|1136.81
#2015-10-06|1139.23
#2015-10-07|1165.40
#2015-10-08|1152.22
#2015-10-09|1167.53
#2015-10-12|1164.07
#2015-10-13|1144.34
#2015-10-14|1150.93
#2015-10-15|1170.80
#2015-10-16|1164.34
#2015-10-19|1172.09
#2015-10-20|1166.05
#2015-10-21|1152.44
#2015-10-22|1156.07
#2015-10-23|1157.21
#2015-10-26|1161.95
#2015-10-27|1153.14
#2015-10-28|1165.26
#2015-10-29|1132.29
#2015-10-30|1136.18
#2015-11-02|1145.12
#2015-11-03|1136.69
#2015-11-04|1135.81
#2015-11-05|1133.49
#2015-11-06|1100.99
#2015-11-09|1084.31
#2015-11-10|1074.93
#2015-11-11|1078.35
#2015-11-12|1060.29
#2015-11-13|1042.38
#2015-11-16|1041.47
#2015-11-17|1058.42
#2015-11-18|1061.65
#2015-11-19|1094.65
#2015-11-20|1103.17
#2015-11-23|1090.48
#2015-11-24|1091.23
#2015-11-25|1077.58
#2015-11-26|1069.09
#2015-11-27|1058.14
#2015-11-30|1045.14
#2015-12-01|1041.10
#2015-12-02|1042.00
#2015-12-03|1029.47
#2015-12-04|1018.17
#2015-12-07|1007.59
#2015-12-08| 996.25
#2015-12-09|1007.70
#2015-12-10| 907.64
#2015-12-11| 841.78
#2015-12-14| 901.11
#2015-12-15| 927.74
#2015-12-16| 924.30
#2015-12-17| 943.56
#2015-12-18| 937.59
#2015-12-21| 942.67
#2015-12-22| 946.54
#2015-12-23| 961.66
#2015-12-24| 960.62
#2015-12-25| 960.62
#2015-12-28| 960.86
#2015-12-29| 958.69
#2015-12-30| 939.01
#2015-12-31| 943.51
#2016-01-01| 943.51
#2016-01-04| 913.00
#2016-01-05| 923.94
#2016-01-06| 903.58
#2016-01-07| 878.38
#2016-01-08| 867.88
#2016-01-11| 835.68
#2016-01-12| 846.86
#2016-01-13| 856.63
#2016-01-14| 840.25
#2016-01-15| 814.77
#2016-01-18| 813.15
#2016-01-19| 824.00
#2016-01-20| 800.74
#2016-01-21| 805.93
#2016-01-22| 821.81
#2016-01-25| 821.69
#2016-01-26| 828.80
#2016-01-27| 832.17
#2016-01-28| 857.89
#2016-01-29| 889.33
#2016-02-01| 886.32
#2016-02-02| 853.48
#2016-02-03| 854.42
#2016-02-04| 896.17
#2016-02-05| 893.78
#2016-02-08| 874.95
#2016-02-09| 869.56
#2016-02-10| 883.67
#2016-02-11| 875.11
#2016-02-12| 879.53
#2016-02-15| 910.05
#2016-02-16| 901.96
#2016-02-17| 921.41
#2016-02-18| 940.74
#2016-02-19| 918.24
#2016-02-22| 936.68
#2016-02-23| 921.40
#2016-02-24| 890.68
#2016-02-25| 903.18
#2016-02-26| 885.59
#2016-02-29| 893.39
#2016-03-01| 915.55
#2016-03-02| 926.00
#2016-03-03| 941.27
#2016-03-04| 945.37
#2016-03-07| 967.84
#2016-03-08| 952.65
#2016-03-09| 954.10
#2016-03-10| 949.19
#2016-03-11| 957.51
#2016-03-14| 941.88
#2016-03-15| 922.93
#2016-03-16| 919.46
#2016-03-17| 987.52
#2016-03-18|1006.01
#2016-03-21|1014.19
#2016-03-22|1015.67
#2016-03-23| 997.46
#2016-03-24| 980.72
#2016-03-25| 980.66
#2016-03-28| 978.15
#2016-03-29| 985.17
#2016-03-30|1033.51
#2016-03-31|1046.46
#2016-04-01|1028.40
#2016-04-04|1040.07
#2016-04-05|1008.26
#2016-04-06| 988.43
#2016-04-07| 981.16
#2016-04-08|1007.53
#2016-04-11|1022.30
#2016-04-12|1036.86
#2016-04-13|1053.51
#2016-04-14|1054.10
#2016-04-15|1050.89
#2016-04-18|1070.65
#2016-04-19|1088.39
#2016-04-20|1097.70
#2016-04-21|1095.53
#2016-04-22|1078.95
#2016-04-25|1074.37
#2016-04-26|1087.08
#2016-04-27|1074.78
#2016-04-28|1092.14
#2016-04-29|1088.41
#2016-05-02|1082.80
#2016-05-03|1036.70
#2016-05-04|1013.68
#2016-05-05|1002.30
#2016-05-06| 996.42
#2016-05-09| 994.50
#2016-05-10| 995.86
#2016-05-11|1003.45
#2016-05-12| 997.75
#2016-05-13| 979.07
#2016-05-16| 954.78
#2016-05-17| 960.40
#2016-05-18| 959.71
#2016-05-19| 944.42
#2016-05-20| 959.48
#2016-05-23| 959.68
#2016-05-24| 971.32
#2016-05-25| 982.46
#2016-05-26| 992.10
#2016-05-27| 990.19
#2016-05-30| 980.64
#2016-05-31| 975.45
#2016-06-01| 990.60
#2016-06-02| 995.01
#2016-06-03|1017.99
#2016-06-06|1043.45
#2016-06-07|1048.86
#2016-06-08|1041.49
#2016-06-09|1027.73
#2016-06-10|1009.31
#2016-06-13|1000.51
#2016-06-14| 970.84
#2016-06-15| 979.64
#2016-06-16| 971.58
#2016-06-17| 991.10
#2016-06-20|1020.96
#2016-06-21|1026.98
#2016-06-22|1044.16
#2016-06-23|1056.57
#2016-06-24|1008.89
#2016-06-27| 940.99
#2016-06-28| 974.80
#2016-06-29|1006.15
#2016-06-30|1022.27
#2016-07-01|1024.49
#2016-07-04|1025.60
#2016-07-05| 998.57
#2016-07-06| 974.80
#2016-07-07| 989.27
#2016-07-08|1004.04
#2016-07-11|1036.63
#2016-07-12|1052.43
#2016-07-13|1045.46
#2016-07-14|1063.20
#2016-07-15|1060.84
#2016-07-18|1068.15
#2016-07-19|1066.04
#2016-07-20|1080.03
#2016-07-21|1087.93
#2016-07-22|1084.22
#2016-07-25|1089.33
#2016-07-26|1090.34
#2016-07-27|1106.85
#2016-07-28|1100.06
#2016-07-29|1118.90
#2016-08-01|1136.94
#2016-08-02|1114.58
#2016-08-03|1112.52
#2016-08-04|1133.36
#2016-08-05|1131.27
#2016-08-08|1155.20
#2016-08-09|1167.51
#2016-08-10|1179.36
#2016-08-11|1187.83
#2016-08-12|1185.80
#2016-08-15|1192.66
#2016-08-16|1181.77
#2016-08-17|1160.05
#2016-08-18|1188.58
#2016-08-19|1173.12
#2016-08-22|1163.69
#2016-08-23|1168.81
#2016-08-24|1104.61
#2016-08-25|1098.33
#2016-08-26|1109.57
#2016-08-29|1078.99
#2016-08-30|1068.17
#2016-08-31|1046.69
#2016-09-01|1039.94
#2016-09-02|1065.63
#2016-09-05|1081.08
#2016-09-06|1114.42
#2016-09-07|1117.50
#2016-09-08|1119.34
#2016-09-09|1092.59
#2016-09-12|1074.10
#2016-09-13|1077.55
#2016-09-14|1079.96
#2016-09-15|1086.69
#2016-09-16|1076.49
#2016-09-19|1106.90
#2016-09-20|1113.02
#2016-09-21|1114.35
#2016-09-22|1144.85
#2016-09-23|1140.42
#2016-09-26|1134.86
#2016-09-27|1133.36
#2016-09-28|1133.30
#2016-09-29|1131.11
#2016-09-30|1125.05
#2016-10-03|1130.80
#2016-10-04|1141.81
#2016-10-05|1140.74
#2016-10-06|1130.79
#2016-10-07|1138.41
#2016-10-10|1144.53
#2016-10-11|1094.01
#2016-10-12|1095.32
#2016-10-13|1076.98
#2016-10-14|1087.43
#2016-10-17|1087.36
#2016-10-18|1112.85
#2016-10-19|1119.85
#2016-10-20|1116.25
#2016-10-21|1116.20
#2016-10-24|1129.05
#2016-10-25|1128.94
#2016-10-26|1127.43
#2016-10-27|1122.70
#2016-10-28|1120.18
#2016-10-31|1155.68
#2016-11-01|1152.77
#2016-11-02|1157.21
#2016-11-03|1128.14
#2016-11-04|1098.66
#2016-11-07|1132.94
#2016-11-08|1155.82
#2016-11-09|1131.83
#2016-11-10|1093.05
#2016-11-11|1063.27
#2016-11-14|1053.29
#2016-11-15|1079.51
#2016-11-16|1084.08
#2016-11-17|1089.85
#2016-11-18|1080.27
#2016-11-21|1090.87
#2016-11-22|1114.19
#2016-11-23|1099.34
#2016-11-24|1092.08
#2016-11-25|1094.44
#2016-11-28|1132.52
#2016-11-29|1115.31
#2016-11-30|1107.81
#2016-12-01|1102.74
#2016-12-02|1099.21
#2016-12-05|1119.22
#2016-12-06|1126.81
#2016-12-07|1139.38
#2016-12-08|1143.68
#2016-12-09|1148.29
#2016-12-12|1147.17
#2016-12-13|1160.93
#2016-12-14|1149.25
#2016-12-15|1109.47
#2016-12-16|1103.31
#2016-12-19|1112.41
#2016-12-20|1126.55
#2016-12-21|1130.09
#2016-12-22|1118.00
#2016-12-23|1120.46
#2016-12-26|1117.66
#2016-12-27|1121.62
#2016-12-28|1144.38
#2016-12-29|1168.39
#2016-12-30|1166.18
#2017-01-02|1166.47
#2017-01-03|1163.55
#2017-01-04|1180.93
#2017-01-05|1173.72
#2017-01-06|1177.35
#2017-01-09|1176.50
#2017-01-10|1181.53
#2017-01-11|1164.20
#2017-01-12|1199.99
#2017-01-13|1201.75
#2017-01-16|1187.80
#2017-01-17|1193.28
#2017-01-18|1199.18
#2017-01-19|1176.26
#2017-01-20|1175.18
#2017-01-23|1187.90
#2017-01-24|1201.48
#2017-01-25|1212.22
#2017-01-26|1208.03
#2017-01-27|1182.35
#2017-01-30|1166.79
#2017-01-31|1171.74
#2017-02-01|1170.53
#2017-02-02|1173.86
#2017-02-03|1183.84
#2017-02-06|1166.61
#2017-02-07|1169.39
#2017-02-08|1169.76
#2017-02-09|1177.28
#2017-02-10|1193.40
#2017-02-13|1212.07
#2017-02-14|1222.67
#2017-02-15|1238.60
#2017-02-16|1256.24
#2017-02-17|1240.56
#2017-02-20|1235.64
#2017-02-21|1227.42
#2017-02-22|1221.59
#2017-02-23|1246.44
#2017-02-24|1237.89
#2017-02-27|1235.60
#2017-02-28|1222.27
#2017-03-01|1233.06
#2017-03-02|1246.01
#2017-03-03|1250.75
#2017-03-06|1259.92
#2017-03-07|1257.43
#2017-03-08|1248.55
#2017-03-09|1233.09
#2017-03-10|1246.95
#2017-03-13|1263.73
#2017-03-14|1259.21
#2017-03-15|1269.53
#2017-03-16|1312.30
#2017-03-17|1305.92
#2017-03-20|1315.63
#2017-03-21|1315.75
#2017-03-22|1313.70
#2017-03-23|1317.24
#2017-03-24|1322.35
#2017-03-27|1275.91
#2017-03-28|1265.17
#2017-03-29|1256.03
#2017-03-30|1268.50
#2017-03-31|1195.18
#2017-04-03|1189.46
#2017-04-04|1187.53
#2017-04-05|1160.44
#2017-04-06|1146.21
#2017-04-07|1148.65
#2017-04-10|1138.94
#2017-04-11|1155.99
#2017-04-12|1183.65
#2017-04-13|1202.75
#2017-04-14|1202.72
#2017-04-17|1210.39
#2017-04-18|1205.64
#2017-04-19|1208.83
#2017-04-20|1220.56
#2017-04-21|1215.76
#2017-04-24|1247.44
#2017-04-25|1246.84
#2017-04-26|1235.06
#2017-04-27|1228.94
#2017-04-28|1230.46
#2017-05-01|1232.19
#2017-05-02|1244.87
#2017-05-03|1236.90
#2017-05-04|1216.78
#2017-05-05|1219.46
#2017-05-08|1224.95
#2017-05-09|1224.88
#2017-05-10|1237.74
#2017-05-11|1235.16
#2017-05-12|1240.81
#2017-05-15|1254.40
#2017-05-16|1265.13
#2017-05-17|1240.73
#2017-05-18|1227.43
#2017-05-19|1238.61
#2017-05-22|1242.28
#2017-05-23|1267.98
#2017-05-24|1283.04
#2017-05-25|1293.37
#2017-05-26|1289.69
#2017-05-29|1277.01
#2017-05-30|1271.43
#2017-05-31|1252.32
#2017-06-01|1255.02
#2017-06-02|1277.35
#2017-06-05|1294.90
#2017-06-06|1264.34
#2017-06-07|1259.55
#2017-06-08|1246.27
#2017-06-09|1251.89
#2017-06-12|1257.97
#2017-06-13|1260.88
#2017-06-14|1278.83
#2017-06-15|1243.72
#2017-06-16|1246.19
#2017-06-19|1248.29
#2017-06-20|1228.48
#2017-06-21|1232.84
#2017-06-22|1228.97
#2017-06-23|1242.61
#2017-06-26|1253.74
#2017-06-27|1242.13
#2017-06-28|1245.12
#2017-06-29|1244.30
#2017-06-30|1236.48
#2017-07-03|1234.59
#2017-07-04|1237.27
#2017-07-05|1224.55
#2017-07-06|1228.52
#2017-07-07|1218.74
#2017-07-10|1225.36
#2017-07-11|1212.49
#2017-07-12|1253.13
#2017-07-13|1264.53
#2017-07-14|1284.53
#2017-07-17|1296.15
#2017-07-18|1287.14
#2017-07-19|1299.03
#2017-07-20|1299.75
#2017-07-21|1303.93
#2017-07-24|1301.04
#2017-07-25|1290.98
#2017-07-26|1294.50
#2017-07-27|1301.32
#2017-07-28|1303.04
#2017-07-31|1282.91
#2017-08-01|1276.66
#2017-08-02|1280.63
#2017-08-03|1286.30
#2017-08-04|1280.69
#2017-08-07|1304.76
#2017-08-08|1306.25
#2017-08-09|1284.74
#2017-08-10|1282.30
#2017-08-11|1268.27
#2017-08-14|1291.42
#2017-08-15|1287.66
#2017-08-16|1301.13
#2017-08-17|1298.79
#2017-08-18|1293.78
#2017-08-21|1300.48
#2017-08-22|1308.56
#2017-08-23|1301.02
#2017-08-24|1316.91
#2017-08-25|1327.31
#2017-08-28|1329.40
#2017-08-29|1331.70
#2017-08-30|1321.80
#2017-08-31|1324.71
#2017-09-01|1334.11
#2017-09-04|1317.87
#2017-09-05|1326.19
#2017-09-06|1315.47
#2017-09-07|1323.57
#2017-09-08|1315.83
#2017-09-11|1313.66
#2017-09-12|1307.16
#2017-09-13|1293.41
#2017-09-14|1291.64
#2017-09-15|1284.37
#2017-09-18|1294.93
#2017-09-19|1291.70
#2017-09-20|1303.43
#2017-09-21|1294.40
#2017-09-22|1304.20
#2017-09-25|1294.89
#2017-09-26|1273.09
#2017-09-27|1255.21
#2017-09-28|1257.81
#2017-09-29|1263.80
#2017-10-02|1253.33
#2017-10-03|1254.66
#2017-10-04|1271.85
#2017-10-05|1270.99
#2017-10-06|1265.37
#2017-10-09|1262.03
#2017-10-10|1288.12
#2017-10-11|1299.61
#2017-10-12|1315.67
#2017-10-13|1330.68
#2017-10-16|1333.79
#2017-10-17|1311.70
#2017-10-18|1313.29
#2017-10-19|1316.99
#2017-10-20|1293.35
#2017-10-23|1290.72
#2017-10-24|1286.17
#2017-10-25|1263.79
#2017-10-26|1235.03
#2017-10-27|1240.82
#2017-10-30|1259.02
#2017-10-31|1254.75
#2017-11-01|1262.66
#2017-11-02|1273.47
#2017-11-03|1257.25
#2017-11-06|1253.36
#2017-11-07|1249.66
#2017-11-08|1261.21
#2017-11-09|1250.26
#2017-11-10|1242.73
#2017-11-13|1230.50
#2017-11-14|1237.54
#2017-11-15|1230.66
#2017-11-16|1248.11
#2017-11-17|1271.12
#2017-11-20|1268.71
#2017-11-21|1280.58
#2017-11-22|1289.09
#2017-11-23|1295.06
#2017-11-24|1291.76
#2017-11-27|1303.66
#2017-11-28|1330.45
#2017-11-29|1333.01
#2017-11-30|1333.96
#2017-12-01|1329.54
#2017-12-04|1349.33
#2017-12-05|1370.19
#2017-12-06|1350.97
#2017-12-07|1333.61
#2017-12-08|1315.33
#2017-12-11|1303.80
#2017-12-12|1287.32
#2017-12-13|1306.59
#2017-12-14|1340.71
#2017-12-15|1356.34
#2017-12-18|1450.86
#2017-12-19|1501.65
#2017-12-20|1492.80
#2017-12-21|1481.63
#2017-12-22|1484.29
#2017-12-25|1488.03
#2017-12-26|1493.22
#2017-12-27|1535.97
#2017-12-28|1536.20
#2017-12-29|1551.21
#2018-01-01|1554.48
#2018-01-02|1539.29
#2018-01-03|1517.38
#2018-01-04|1524.61
#2018-01-05|1528.33
#2018-01-08|1523.10
#2018-01-09|1527.59
#2018-01-10|1512.41
#2018-01-11|1494.64
#2018-01-12|1502.71
#2018-01-15|1520.03
#2018-01-16|1543.72
#2018-01-17|1555.46
#2018-01-18|1584.50
#2018-01-19|1555.02
#2018-01-22|1580.09
#2018-01-23|1606.74
#2018-01-24|1632.57
#2018-01-25|1664.74
#2018-01-26|1651.49
#2018-01-29|1590.27
#2018-01-30|1567.48
#2018-01-31|1585.97
#2018-02-01|1594.06
#2018-02-02|1567.99
#2018-02-05|1531.28
#2018-02-06|1506.38
#2018-02-07|1561.73
#2018-02-08|1542.34
#2018-02-09|1533.91
#2018-02-12|1557.81
#2018-02-13|1566.55
#2018-02-14|1591.52
#2018-02-15|1657.34
#2018-02-16|1648.53
#2018-02-19|1646.51
#2018-02-20|1626.07
#2018-02-21|1653.71
#2018-02-22|1642.30
#2018-02-23|1668.04
#2018-02-26|1661.93
#2018-02-27|1656.97
#2018-02-28|1630.07
#2018-03-01|1622.47
#2018-03-02|1619.02
#2018-03-05|1631.79
#2018-03-06|1669.36
#2018-03-07|1652.42
#2018-03-08|1636.10
#2018-03-09|1643.96
#2018-03-12|1653.27
#2018-03-13|1668.38
#2018-03-14|1652.62
#2018-03-15|1645.62
#2018-03-16|1630.20
#2018-03-19|1621.05
#2018-03-20|1632.76
#2018-03-21|1630.03
#2018-03-22|1609.84
#2018-03-23|1614.18
#2018-03-26|1624.14
#2018-03-27|1624.92
#2018-03-28|1574.52
#2018-03-29|1587.73
#2018-03-30|1587.76
#2018-04-02|1585.34
#2018-04-03|1571.33
#2018-04-04|1538.64
#2018-04-05|1555.69
#2018-04-06|1545.42
#2018-04-09|1551.47
#2018-04-10|1569.57
#2018-04-11|1559.42
#2018-04-12|1577.07
#2018-04-13|1564.93
#2018-04-16|1575.21
#2018-04-17|1589.49
#2018-04-18|1616.79
#2018-04-19|1618.38
#2018-04-20|1600.91
#2018-04-23|1570.62
#2018-04-24|1542.38
#2018-04-25|1511.09
#2018-04-26|1533.03
#2018-04-27|1540.45
#2018-04-30|1540.69
#2018-05-01|1525.77
#2018-05-02|1524.66
#2018-05-03|1493.64
#2018-05-04|1507.67
#2018-05-07|1514.46
#2018-05-08|1499.54
#2018-05-09|1508.14
#2018-05-10|1530.12
#2018-05-11|1552.36
#2018-05-14|1550.08
#2018-05-15|1488.21
#2018-05-16|1509.44
#2018-05-17|1479.11
#2018-05-18|1450.73
#2018-05-21|1451.33
#2018-05-22|1483.52
#2018-05-23|1469.83
#2018-05-24|1469.70
#2018-05-25|1484.70
#2018-05-28|1486.77
#2018-05-29|1452.18
#2018-05-30|1449.93
#2018-05-31|1453.40
#2018-06-01|1474.22
#2018-06-04|1506.47
#2018-06-05|1463.86
#2018-06-06|1461.53
#2018-06-07|1439.52
#2018-06-08|1419.05
#2018-06-11|1412.77
#2018-06-12|1402.59
#2018-06-13|1408.57
#2018-06-14|1411.70
#2018-06-15|1370.04
#2018-06-18|1333.13
#2018-06-19|1308.37
#2018-06-20|1330.99
#2018-06-21|1335.56
#2018-06-22|1359.34
#2018-06-25|1344.78
#2018-06-26|1337.12
#2018-06-27|1303.52
#2018-06-28|1297.82
#2018-06-29|1338.77
#2018-07-02|1330.11
#2018-07-03|1351.98
#2018-07-04|1361.39
#2018-07-05|1366.18
#2018-07-06|1363.06
#2018-07-09|1396.68
#2018-07-10|1390.49
#2018-07-11|1369.23
#2018-07-12|1372.95
#2018-07-13|1374.77
#2018-07-16|1362.41
#2018-07-17|1376.10
#2018-07-18|1373.72
#2018-07-19|1353.39
#2018-07-20|1377.30
#2018-07-23|1366.24
#2018-07-24|1392.97
#2018-07-25|1397.95
#2018-07-26|1407.27
#2018-07-27|1418.06
#2018-07-30|1430.42
#2018-07-31|1443.74
#2018-08-01|1429.06
#2018-08-02|1395.20
#2018-08-03|1410.99
#2018-08-06|1393.48
#2018-08-07|1408.64
#2018-08-08|1406.71
#2018-08-09|1393.45
#2018-08-10|1335.02
#2018-08-13|1304.16
#2018-08-14|1325.04
#2018-08-15|1276.46
#2018-08-16|1297.92
#2018-08-17|1280.53
#2018-08-20|1297.08
#2018-08-21|1323.13
#2018-08-22|1337.20
#2018-08-23|1345.91
#2018-08-24|1350.97
#2018-08-27|1383.26
#2018-08-28|1391.93
#2018-08-29|1365.28
#2018-08-30|1338.69
#2018-08-31|1349.40
#2018-09-03|1336.95
#2018-09-04|1286.49
#2018-09-05|1253.50
#2018-09-06|1276.23
#2018-09-07|1294.46
#2018-09-10|1282.08
#2018-09-11|1282.81
#2018-09-12|1282.80
#2018-09-13|1306.44
#2018-09-14|1302.53
#2018-09-17|1283.93
#2018-09-18|1294.95
#2018-09-19|1318.21
#2018-09-20|1335.34
#2018-09-21|1360.31
#2018-09-24|1364.69
#2018-09-25|1341.46
#2018-09-26|1352.38
#2018-09-27|1363.88
#2018-09-28|1343.92
#2018-10-01|1336.54
#2018-10-02|1313.77
#2018-10-03|1302.08
#2018-10-04|1271.08
#2018-10-05|1262.77
#2018-10-08|1247.63
#2018-10-09|1261.31
#2018-10-10|1259.42
#2018-10-11|1237.43
#2018-10-12|1268.68
#2018-10-15|1253.79
#2018-10-16|1288.35
#2018-10-17|1278.30
#2018-10-18|1268.28
#2018-10-19|1263.52
#2018-10-22|1273.47
#2018-10-23|1240.26
#2018-10-24|1239.58
#2018-10-25|1243.01
#2018-10-26|1225.10
#2018-10-29|1253.18
#2018-10-30|1246.36
#2018-10-31|1243.85
#2018-11-01|1276.60
#2018-11-02|1308.71
#2018-11-05|1335.52
#2018-11-06|1337.92
#2018-11-07|1381.33
#2018-11-08|1364.41
#2018-11-09|1345.73
#2018-11-12|1310.26
#2018-11-13|1317.06
#2018-11-14|1317.03
#2018-11-15|1324.08
#2018-11-16|1335.84
#2018-11-19|1352.09
#2018-11-20|1318.12
#2018-11-21|1324.55
#2018-11-22|1333.55
#2018-11-23|1319.12
#2018-11-26|1343.78
#2018-11-27|1341.55
#2018-11-28|1348.52
#2018-11-29|1374.89
#2018-11-30|1336.21
#2018-12-03|1367.42
#2018-12-04|1367.46
#2018-12-05|1344.94
#2018-12-06|1293.45
#2018-12-07|1298.28
#2018-12-10|1260.88
#2018-12-11|1267.35
#2018-12-12|1296.89
#2018-12-13|1295.92
#2018-12-14|1276.05
#2018-12-17|1276.78
#2018-12-18|1272.07
#2018-12-19|1301.96
#2018-12-20|1288.72
#2018-12-21|1271.47
#2018-12-24|1241.93
#2018-12-25|1249.88
#2018-12-26|1250.10
#2018-12-27|1252.40
#2018-12-28|1274.85
#2018-12-31|1284.20
#2019-01-01|1290.06
#2019-01-02|1265.41
#2019-01-03|1277.87
#2019-01-04|1310.51
#2019-01-07|1323.39
#2019-01-08|1316.19
#2019-01-09|1333.89
#2019-01-10|1349.53
#2019-01-11|1353.57
#2019-01-14|1354.14
#2019-01-15|1364.49
#2019-01-16|1378.27
#2019-01-17|1365.18
#2019-01-18|1367.38
#2019-01-21|1360.23
#2019-01-22|1362.57
#2019-01-23|1373.16
#2019-01-24|1391.96
#2019-01-25|1415.14
#2019-01-28|1398.60
#2019-01-29|1420.20
#2019-01-30|1418.78
#2019-01-31|1455.58
#2019-02-01|1447.38
#2019-02-04|1424.53
#2019-02-05|1434.20
#2019-02-06|1427.97
#2019-02-07|1399.94
#2019-02-08|1393.36
#2019-02-11|1378.77
#2019-02-12|1391.21
#2019-02-13|1382.79
#2019-02-14|1346.76
#2019-02-15|1353.14
#2019-02-18|1369.98
#2019-02-19|1360.02
#2019-02-20|1378.56
#2019-02-21|1385.52
#2019-02-22|1392.44
#2019-02-25|1406.28
#2019-02-26|1405.65
#2019-02-27|1390.53
#2019-02-28|1381.72
#2019-03-01|1367.52
#2019-03-04|1354.85
#2019-03-05|1356.83
#2019-03-06|1355.25
#2019-03-07|1324.73
#2019-03-08|1332.21
#2019-03-11|1328.93
#2019-03-12|1338.35
#2019-03-13|1329.44
#2019-03-14|1318.99
#2019-03-15|1338.75
#2019-03-18|1343.71
#2019-03-19|1331.13
#2019-03-20|1325.02
#2019-03-21|1334.15
#2019-03-22|1308.52
#2019-03-25|1300.16
#2019-03-26|1299.78
#2019-03-27|1291.07
#2019-03-28|1287.89
#2019-03-29|1313.87
#2019-04-01|1361.70
#2019-04-02|1355.06
#2019-04-03|1383.66
#2019-04-04|1384.88
#2019-04-05|1390.32
#2019-04-08|1386.41
#2019-04-09|1392.30
#2019-04-10|1427.20
#2019-04-11|1418.49
#2019-04-12|1420.99
#2019-04-15|1426.78
#2019-04-16|1432.52
#2019-04-17|1439.66
#2019-04-18|1436.37
#2019-04-19|1436.53
#2019-04-22|1428.59
#2019-04-23|1411.13
#2019-04-24|1395.46
#2019-04-25|1392.79
#2019-04-26|1407.08
#2019-04-29|1407.44
#2019-04-30|1410.01
#2019-05-01|1413.71
#2019-05-02|1411.55
#2019-05-03|1432.80
#2019-05-06|1414.19
#2019-05-07|1412.22
#2019-05-08|1420.07
#2019-05-09|1390.07
#2019-05-10|1429.34
#2019-05-13|1406.73
#2019-05-14|1419.17
#2019-05-15|1410.91
#2019-05-16|1419.39
#2019-05-17|1388.77
#2019-05-20|1390.74
#2019-05-21|1376.39
#2019-05-22|1382.25
#2019-05-23|1351.35
#2019-05-24|1357.01
#2019-05-27|1364.79
#2019-05-28|1328.66
#2019-05-29|1340.91
#2019-05-30|1365.89
#2019-05-31|1377.11
#2019-06-03|1392.25
#2019-06-04|1355.23
#2019-06-05|1348.91
#2019-06-06|1338.75
#2019-06-07|1357.34
#2019-06-10|1387.92
#2019-06-11|1396.21
#2019-06-12|1381.98
#2019-06-13|1371.69
#2019-06-14|1375.18
#2019-06-17|1372.83
#2019-06-18|1408.27
#2019-06-19|1421.41
#2019-06-20|1447.99
#2019-06-21|1443.80
#2019-06-24|1429.46
#2019-06-25|1427.25
#2019-06-26|1435.92
#2019-06-27|1442.50
#2019-06-28|1441.76
#2019-07-01|1443.43
#2019-07-02|1433.59
#2019-07-03|1430.56
#2019-07-04|1433.39
#2019-07-05|1418.89
#2019-07-08|1424.20
#2019-07-09|1413.93
#2019-07-10|1432.12
#2019-07-11|1433.49
#2019-07-12|1429.64
#2019-07-15|1435.24
#2019-07-16|1445.83
#2019-07-17|1425.91
#2019-07-18|1435.30
#2019-07-19|1438.10
#2019-07-22|1436.37
#2019-07-23|1442.27
#2019-07-24|1435.69
#2019-07-25|1413.85
#2019-07-26|1387.15
#2019-07-29|1401.09
#2019-07-30|1389.88
#2019-07-31|1383.29
#2019-08-01|1362.33
#2019-08-02|1342.08
#2019-08-05|1311.70
#2019-08-06|1317.65
#2019-08-07|1304.00
#2019-08-08|1305.45
#2019-08-09|1296.22
#2019-08-12|1277.84
#2019-08-13|1288.66
#2019-08-14|1250.36
#2019-08-15|1267.05
#2019-08-16|1267.56
#2019-08-19|1267.39
#2019-08-20|1270.73
#2019-08-21|1291.68
#2019-08-22|1284.82
#2019-08-23|1288.04
#2019-08-26|1273.79
#2019-08-27|1260.95
#2019-08-28|1262.83
#2019-08-29|1267.37
#2019-08-30|1295.77
#2019-09-02|1285.61
#2019-09-03|1290.19
#2019-09-04|1313.92
#2019-09-05|1333.99
#2019-09-06|1348.23
#2019-09-09|1347.82
#2019-09-10|1345.48
#2019-09-11|1353.77
#2019-09-12|1381.93
#2019-09-13|1401.84
#2019-09-16|1416.90
#2019-09-17|1383.02
#2019-09-18|1399.50
#2019-09-19|1397.59
#2019-09-20|1366.41
#2019-09-23|1355.76
#2019-09-24|1352.04
#2019-09-25|1339.11
#2019-09-26|1361.39
#2019-09-27|1352.46
#2019-09-30|1339.09
#2019-10-01|1330.21
#2019-10-02|1327.14
#2019-10-03|1329.07
#2019-10-04|1348.99
#2019-10-07|1347.21
#2019-10-08|1334.14
#2019-10-09|1335.14
#2019-10-10|1357.18
#2019-10-11|1390.18
#2019-10-14|1387.20
#2019-10-15|1390.27
#2019-10-16|1392.99
#2019-10-17|1402.91
#2019-10-18|1394.74
#2019-10-21|1403.29
#2019-10-22|1424.79
#2019-10-23|1413.71
#2019-10-24|1408.91
#2019-10-25|1408.10
#2019-10-28|1424.48
#2019-10-29|1423.14
#2019-10-30|1380.95
#2019-10-31|1377.69
#2019-11-01|1378.26
#2019-11-04|1412.08
#2019-11-05|1429.36
#2019-11-06|1429.60
#2019-11-07|1431.57
#2019-11-08|1426.15
#2019-11-11|1411.11
#2019-11-12|1409.81
#2019-11-13|1402.01
#2019-11-14|1412.54
#2019-11-15|1423.34
#2019-11-18|1415.96
#2019-11-19|1427.65
#2019-11-20|1434.28
#2019-11-21|1417.74
#2019-11-22|1414.28
#2019-11-25|1393.38
#2019-11-26|1369.69
#2019-11-27|1382.22
#2019-11-28|1378.32
#2019-11-29|1387.55
#2019-12-02|1370.42
#2019-12-03|1355.73
#2019-12-04|1373.28
#2019-12-05|1364.39
#2019-12-06|1376.81
#2019-12-09|1376.24
#2019-12-10|1358.94
#2019-12-11|1369.83
#2019-12-12|1377.67
#2019-12-13|1404.77
#2019-12-16|1410.17
#2019-12-17|1413.57
#2019-12-18|1433.53
#2019-12-19|1428.46
#2019-12-20|1420.93
#2019-12-23|1422.10
#2019-12-24|1427.82
#2019-12-25|1427.60
#2019-12-26|1428.56
#2019-12-27|1439.41
#2019-12-30|1444.49
#2019-12-31|1440.52
#2020-01-01|1441.12
#2020-01-02|1445.12
#2020-01-03|1424.97
#2020-01-06|1399.38
#2020-01-07|1394.00
#2020-01-08|1400.15
#2020-01-09|1406.87
#2020-01-10|1407.26
#2020-01-13|1387.04
#2020-01-14|1404.35
#2020-01-15|1405.05
#2020-01-16|1407.67
#2020-01-17|1395.66
#2020-01-20|1391.02
#2020-01-21|1389.62
#2020-01-22|1398.07
#2020-01-23|1388.05
#2020-01-24|1391.76
#2020-01-27|1357.18
#2020-01-28|1353.04
#2020-01-29|1360.27
#2020-01-30|1354.86
#2020-01-31|1330.41
#2020-02-03|1324.26
#2020-02-04|1347.03
#2020-02-05|1360.43
#2020-02-06|1365.04
#2020-02-07|1347.87
#2020-02-10|1338.49
#2020-02-11|1354.63
#2020-02-12|1359.15
#2020-02-13|1355.51
#2020-02-14|1357.47
#2020-02-17|1357.70
#2020-02-18|1351.72
#2020-02-19|1353.72
#2020-02-20|1327.02
#2020-02-21|1325.35
#2020-02-24|1268.85
#2020-02-25|1257.47
#2020-02-26|1297.96
#2020-02-27|1232.50
#2020-02-28|1194.97
#2020-03-02|1197.41
#2020-03-03|1225.43
#2020-03-04|1221.10
#2020-03-05|1194.70
#2020-03-06|1167.44
#2020-03-09|1074.22
#2020-03-10|1083.23
#2020-03-11|1063.93
#2020-03-12| 983.59
#2020-03-13| 988.51
#2020-03-16| 879.81
#2020-03-17| 862.45
#2020-03-18| 766.87
#2020-03-19| 762.83
#2020-03-20| 793.17
#2020-03-23| 719.26
#2020-03-24| 775.57
#2020-03-25| 802.55
#2020-03-26| 850.52
#2020-03-27| 798.03
#2020-03-30| 779.61
#2020-03-31| 818.81
#2020-04-01| 799.95
#2020-04-02| 786.54
#2020-04-03| 768.75
#2020-04-06| 791.08
#2020-04-07| 833.79
#2020-04-08| 822.03
#2020-04-09| 858.65
#2020-04-10| 859.14
#2020-04-13| 853.61
#2020-04-14| 862.48
#2020-04-15| 825.30
#2020-04-16| 805.99
#2020-04-17| 807.80
#2020-04-20| 823.29
#2020-04-21| 798.46
#2020-04-22| 798.43
#2020-04-23| 810.50
#2020-04-24| 814.47
#2020-04-27| 834.26
#2020-04-28| 845.51
#2020-04-29| 874.43
#2020-04-30| 877.75
#2020-05-01| 862.58
#2020-05-04| 833.47
#2020-05-05| 857.04
#2020-05-06| 842.62
#2020-05-07| 849.46
#2020-05-08| 864.22
#2020-05-11| 848.52
#2020-05-12| 838.75
#2020-05-13| 815.26
#2020-05-14| 776.74
#2020-05-15| 782.30
#2020-05-18| 812.24
#2020-05-19| 831.29
#2020-05-20| 841.83
#2020-05-21| 848.92
#2020-05-22| 840.30
#2020-05-25| 841.49
#2020-05-26| 872.28
#2020-05-27| 870.62
#2020-05-28| 877.45
#2020-05-29| 863.26
#2020-06-01| 861.16
#2020-06-02| 893.00
#2020-06-03| 940.49
#2020-06-04| 948.06
#2020-06-05| 969.07
#2020-06-08| 978.39
#2020-06-09| 984.34
#2020-06-10| 970.36
#2020-06-11| 939.35
#2020-06-12| 940.06
#2020-06-15| 915.35
#2020-06-16| 923.51
#2020-06-17| 936.57
#2020-06-18| 914.42
#2020-06-19| 921.77
#2020-06-22| 899.60
#2020-06-23| 896.76
#2020-06-24| 885.28
#2020-06-25| 891.24
#2020-06-26| 880.46
#2020-06-29| 877.92
#2020-06-30| 870.18
#2020-07-01| 890.33
#2020-07-02| 913.60
#2020-07-03| 910.61
#2020-07-06| 908.62
#2020-07-07| 900.60
#2020-07-08| 907.30
#2020-07-09| 907.72
#2020-07-10| 915.98
#2020-07-13| 933.14
#2020-07-14| 917.31
#2020-07-15| 931.02
#2020-07-16| 931.90
#2020-07-17| 926.64
#2020-07-20| 925.06
#2020-07-21| 936.77
#2020-07-22| 932.55
#2020-07-23| 914.27
#2020-07-24| 904.57
#2020-07-27| 916.76
#2020-07-28| 923.68
#2020-07-29| 939.72
#2020-07-30| 910.78
#2020-07-31| 893.02
#2020-08-03| 867.08
#2020-08-04| 861.33
#2020-08-05| 873.51
#2020-08-06| 865.53
#2020-08-07| 863.73
#2020-08-10| 862.29
#2020-08-11| 885.91
#2020-08-12| 893.16
#2020-08-13| 895.79
#2020-08-14| 893.80
#2020-08-17| 889.05
#2020-08-18| 903.87
#2020-08-19| 907.97
#2020-08-20| 886.92
#2020-08-21| 904.24
#2020-08-24| 927.06
#2020-08-25| 931.03
#2020-08-26| 926.43
#2020-08-27| 925.65
#2020-08-28| 926.94
#2020-08-31| 898.61
#2020-09-01| 918.74
#2020-09-02| 893.90
#2020-09-03| 874.47
#2020-09-04| 876.32
#2020-09-07| 877.27
#2020-09-08| 878.43
#2020-09-09| 909.64
#2020-09-10| 902.35
#2020-09-11| 893.13
#2020-09-14| 901.16
#2020-09-15| 904.53
#2020-09-16| 906.53
#2020-09-17| 903.96
#2020-09-18| 894.34
#2020-09-21| 854.13
#2020-09-22| 861.38
#2020-09-23| 845.09
#2020-09-24| 841.08
#2020-09-25| 827.82
#2020-09-28| 854.14
#2020-09-29| 865.86
#2020-09-30| 883.30
#2020-10-01| 892.89
#2020-10-02| 908.96
#2020-10-05| 914.03
#2020-10-06| 908.83
#2020-10-07| 911.89
#2020-10-08| 910.76
#2020-10-09| 909.99
#2020-10-12| 915.72
#2020-10-13| 898.02
#2020-10-14| 905.71
#2020-10-15| 900.14
#2020-10-16| 898.64
#2020-10-19| 912.05
#2020-10-20| 909.06
#2020-10-21| 926.44
#2020-10-22| 946.53
#2020-10-23| 970.05
#2020-10-26| 961.26
#2020-10-27| 952.43
#2020-10-28| 907.74
#2020-10-29| 894.86
#2020-10-30| 887.13
#2020-11-02| 893.61
#2020-11-03| 924.62
#2020-11-04| 934.69
#2020-11-05| 951.70
#2020-11-06| 957.69
#2020-11-09|1021.84
#2020-11-10|1035.83
#2020-11-11|1069.07
#2020-11-12|1053.55
#2020-11-13|1041.19
#2020-11-16|1061.39
#2020-11-17|1065.13
#2020-11-18|1071.18
#2020-11-19|1062.71
#2020-11-20|1058.12
#2020-11-23|1057.59
#2020-11-24|1092.18
#2020-11-25|1090.25
#2020-11-26|1094.98
#2020-11-27|1088.10
#2020-11-30|1046.60
#2020-12-01|1061.32
#2020-12-02|1058.00
#2020-12-03|1074.41
#2020-12-04|1082.50
#2020-12-07|1089.15
#2020-12-08|1100.01
#2020-12-09|1113.82
#2020-12-10|1092.27
#2020-12-11|1100.55
#2020-12-14|1117.87
#2020-12-15|1131.96
#2020-12-16|1132.54
#2020-12-17|1143.51
#2020-12-18|1164.40
#2020-12-21|1109.48
#2020-12-22|1122.69
#2020-12-23|1138.74
#2020-12-24|1143.93
#2020-12-25|1143.87
#2020-12-28|1148.21
#2020-12-29|1145.40
#2020-12-30|1154.70
#2020-12-31|1145.09
#2021-01-01|1145.09
#2021-01-04|1135.54
#2021-01-05|1106.71
#2021-01-06|1106.55
#2021-01-07|1119.50
#2021-01-08|1141.23
#2021-01-11|1131.15
#2021-01-12|1148.42
#2021-01-13|1157.94
#2021-01-14|1152.35
#2021-01-15|1141.02
#2021-01-18|1145.54
#2021-01-19|1163.69
#2021-01-20|1165.01
#2021-01-21|1162.98
#2021-01-22|1137.58
#2021-01-25|1114.05
#2021-01-26|1129.80
#2021-01-27|1130.37
#2021-01-28|1131.07
#2021-01-29|1126.46
#2021-02-01|1118.86
#2021-02-02|1135.48
#2021-02-03|1138.43
#2021-02-04|1154.74
#2021-02-05|1186.67
#2021-02-08|1172.59
#2021-02-09|1183.74
#2021-02-10|1187.57
#2021-02-11|1189.19
#2021-02-12|1208.56
#2021-02-15|1222.32
#2021-02-16|1212.19
#2021-02-17|1187.54
#2021-02-18|1182.20
#2021-02-19|1184.91
#2021-02-22|1187.13
#2021-02-23|1180.92
#2021-02-24|1189.17
#2021-02-25|1174.17
#2021-02-26|1149.58
#2021-03-01|1176.61
#2021-03-02|1183.77
#2021-03-03|1183.66
#2021-03-04|1186.93
#2021-03-05|1173.98
#2021-03-08|1173.49
#2021-03-09|1186.92
#2021-03-10|1207.00
#2021-03-11|1222.89
#2021-03-12|1219.50
#2021-03-15|1210.08
#2021-03-16|1205.02
#2021-03-17|1191.38
#2021-03-18|1191.83
#2021-03-19|1183.84
#2021-03-22|1187.59
#2021-03-23|1174.35
#2021-03-24|1171.11
#2021-03-25|1156.63
#2021-03-26|1174.17
#2021-03-29|1194.18
#2021-03-30|1203.13
#2021-03-31|1195.22
#2021-04-01|1195.87
#2021-04-02|1195.90
#2021-04-05|1200.40
#2021-04-06|1207.88
#2021-04-07|1207.00
#2021-04-08|1204.72
#2021-04-09|1206.20
#2021-04-12|1207.81
#2021-04-13|1206.75
#2021-04-14|1213.39
#2021-04-15|1233.64
#2021-04-16|1231.99
#2021-04-19|1245.50
#2021-04-20|1233.98
#2021-04-21|1224.40
#2021-04-22|1223.87
#2021-04-23|1222.31
#2021-04-26|1227.57
#2021-04-27|1226.43
#2021-04-28|1233.41
#2021-04-29|1244.83
#2021-04-30|1222.29
#2021-05-03|1226.29
#2021-05-04|1220.96
#2021-05-05|1243.67
#2021-05-06|1267.18
#2021-05-07|1281.55
#2021-05-10|1292.76
#2021-05-11|1278.06
#2021-05-12|1273.91
#2021-05-13|1272.01
#2021-05-14|1281.29
#2021-05-17|1278.22
#2021-05-18|1304.38
#2021-05-19|1297.53
#2021-05-20|1306.95
#2021-05-21|1316.59
#2021-05-24|1314.32
#2021-05-25|1328.94
#2021-05-26|1338.52
#2021-05-27|1345.60
#2021-05-28|1356.07
#2021-05-31|1356.06
#2021-06-01|1359.99
#2021-06-02|1374.00
#2021-06-03|1367.06
#2021-06-04|1367.42
#2021-06-07|1371.55
#2021-06-08|1366.80
#2021-06-09|1381.10
#2021-06-10|1375.34
#2021-06-11|1363.20
#2021-06-14|1372.26
#2021-06-15|1359.58
#2021-06-16|1362.45
#2021-06-17|1323.77
#2021-06-18|1295.94
#2021-06-21|1289.07
#2021-06-22|1281.06
#2021-06-23|1290.99
#2021-06-24|1290.95
#2021-06-25|1301.27
#2021-06-28|1277.40
#2021-06-29|1287.21
#2021-06-30|1291.47
#2021-07-01|1285.08
#2021-07-02|1287.59
#2021-07-05|1293.39
#2021-07-06|1282.21
#2021-07-07|1288.59
#2021-07-08|1276.84
#2021-07-09|1293.17
#2021-07-12|1291.67
#2021-07-13|1260.17
#2021-07-14|1262.89
#2021-07-15|1256.14
#2021-07-16|1258.06
#2021-07-19|1223.75
#2021-07-20|1225.96
#2021-07-21|1236.32
#2021-07-22|1241.44
#2021-07-23|1241.85
#2021-07-26|1239.47
#2021-07-27|1246.93
#2021-07-28|1247.14
#2021-07-29|1264.74
#2021-07-30|1266.69
#2021-08-02|1288.47
#2021-08-03|1300.73
#2021-08-04|1297.22
#2021-08-05|1319.30
#2021-08-06|1304.25
#2021-08-09|1301.99
#2021-08-10|1302.58
#2021-08-11|1320.00
#2021-08-12|1317.19
#2021-08-13|1323.11
#2021-08-16|1340.64
#2021-08-17|1341.91
#2021-08-18|1359.43
#2021-08-19|1338.77
#2021-08-20|1331.31
#2021-08-23|1364.22
#2021-08-24|1384.50
#2021-08-25|1386.44
#2021-08-26|1385.46
#2021-08-27|1398.34
#2021-08-30|1403.86
#2021-08-31|1418.20
#2021-09-01|1419.71
#2021-09-02|1407.79
#2021-09-03|1412.52
#2021-09-06|1411.27
#2021-09-07|1407.90
#2021-09-08|1413.55
#2021-09-09|1422.87
#2021-09-10|1416.63
#2021-09-13|1427.42
#2021-09-14|1431.52
#2021-09-15|1430.43
#2021-09-16|1401.18
#2021-09-17|1397.74
#2021-09-20|1377.18
#2021-09-21|1377.82
#2021-09-22|1402.93
#2021-09-23|1416.78
#2021-09-24|1399.87
#2021-09-27|1396.07
#2021-09-28|1397.64
#2021-09-29|1398.19
#2021-09-30|1405.12
#2021-10-01|1413.44
#2021-10-04|1392.38
#2021-10-05|1392.04
#2021-10-06|1387.75
#2021-10-07|1397.47
#2021-10-08|1380.21
#2021-10-11|1387.79
#2021-10-12|1399.92
#2021-10-13|1410.28
#2021-10-14|1414.67
#2021-10-15|1422.30
#2021-10-18|1428.50
#2021-10-19|1437.25
#2021-10-20|1446.30
#2021-10-21|1439.47
#2021-10-22|1430.85
#2021-10-25|1437.01
#2021-10-26|1444.23
#2021-10-27|1437.43
#2021-10-28|1429.86
#2021-10-29|1425.71
#2021-11-01|1422.26
#2021-11-02|1433.01
#2021-11-03|1437.98
#2021-11-04|1458.34
#2021-11-05|1458.55
#2021-11-08|1460.25
#2021-11-09|1457.60
#2021-11-10|1431.47
#2021-11-11|1439.66
#2021-11-12|1427.64
#2021-11-15|1442.00
#2021-11-16|1418.82
#2021-11-17|1423.51
#2021-11-18|1422.08
#2021-11-19|1403.50
#2021-11-22|1422.48
#2021-11-23|1404.20
#2021-11-24|1384.63
#2021-11-25|1395.05
#2021-11-26|1327.53
#2021-11-29|1355.37
#2021-11-30|1369.00
#2021-12-01|1401.78
#2021-12-02|1394.49
#2021-12-03|1388.21
#2021-12-06|1407.49
#2021-12-07|1425.43
#2021-12-08|1437.65
#2021-12-09|1423.64
#2021-12-10|1409.77
#2021-12-13|1397.83
#2021-12-14|1388.17
#2021-12-15|1401.69
#2021-12-16|1424.94
#2021-12-17|1434.04
#2021-12-20|1399.87
#2021-12-21|1414.60
#2021-12-22|1428.20
#2021-12-23|1457.13
#2021-12-24|1458.67
#2021-12-27|1468.41
#2021-12-28|1469.48
#2021-12-29|1464.22
#2021-12-30|1476.86
#2021-12-31|1474.58
#2022-01-03|1496.53
#2022-01-04|1514.31
#2022-01-05|1536.33
#2022-01-06|1536.39
#2022-01-07|1543.01
#2022-01-10|1537.33
#2022-01-11|1554.19
#2022-01-12|1584.26
#2022-01-13|1600.97
#2022-01-14|1601.93
#2022-01-17|1579.11
#2022-01-18|1548.42
#2022-01-19|1552.43
#2022-01-20|1564.00
#2022-01-21|1561.01
#2022-01-24|1489.38
#2022-01-25|1500.28
#2022-01-26|1527.14
#2022-01-27|1522.26
#2022-01-28|1515.47
#2022-01-31|1526.08
#2022-02-01|1539.11
#2022-02-02|1541.85
#2022-02-03|1551.72
#2022-02-04|1529.06
#2022-02-07|1538.95
#2022-02-08|1560.19
#2022-02-09|1579.14
#2022-02-10|1598.68
#2022-02-11|1593.55
#2022-02-14|1565.46
#2022-02-15|1602.49
#2022-02-16|1625.86
#2022-02-17|1611.34
#2022-02-18|1597.26
#2022-02-21|1601.51
#2022-02-22|1595.06
#2022-02-23|1604.80
#2022-02-24|1523.64
#2022-02-25|1565.06
#2022-02-28|1564.36
#2022-03-01|1568.83
#2022-03-02|1549.73
#2022-03-03|1579.31
#2022-03-04|1520.58
#2022-03-07|1467.45
#2022-03-08|1446.97
#2022-03-09|1514.31
#2022-03-10|1513.90
#2022-03-11|1541.67
#2022-03-14|1543.33
#2022-03-15|1536.53
#2022-03-16|1608.70
#2022-03-17|1622.27
#2022-03-18|1610.04
#2022-03-21|1623.13
#2022-03-22|1647.19
#2022-03-23|1653.56
#2022-03-24|1672.86
#2022-03-25|1675.87
#2022-03-28|1668.74
#2022-03-29|1716.89
#2022-03-30|1719.63
#2022-03-31|1700.93
#2022-04-01|1698.85
#2022-04-04|1702.99
#2022-04-05|1691.41
#2022-04-06|1683.47
#2022-04-07|1664.86
#2022-04-08|1668.91
#2022-04-11|1668.51
#2022-04-12|1675.14
#2022-04-13|1639.90
#2022-04-14|1621.69
#2022-04-15|1622.21
#2022-04-18|1624.28
#2022-04-19|1614.69
#2022-04-20|1600.73
#2022-04-21|1588.39
#2022-04-22|1570.06
#2022-04-25|1538.29
#2022-04-26|1542.10
#2022-04-27|1524.97
#2022-04-28|1537.04
#2022-04-29|1539.73
#2022-05-02|1497.47
#2022-05-03|1487.14
#2022-05-04|1478.34
#2022-05-05|1455.44
#2022-05-06|1438.17
#2022-05-09|1393.38
#2022-05-10|1408.04
#2022-05-11|1427.45
#2022-05-12|1424.85
#2022-05-13|1431.82
#2022-05-16|1447.91
#2022-05-17|1475.64
#2022-05-18|1476.21
#2022-05-19|1456.87
#2022-05-20|1456.35
#2022-05-23|1486.94
#2022-05-24|1464.40
#2022-05-25|1430.26
#2022-05-26|1464.05
#2022-05-27|1497.99
#2022-05-30|1542.68
#2022-05-31|1545.58
#2022-06-01|1535.21
#2022-06-02|1515.30
#2022-06-03|1522.20
#2022-06-06|1527.85
#2022-06-07|1505.16
#2022-06-08|1502.58
#2022-06-09|1479.23
#2022-06-10|1436.14
#2022-06-13|1362.07
#2022-06-14|1374.35
#2022-06-15|1404.96
#2022-06-16|1386.71
#2022-06-17|1368.35
#2022-06-20|1402.32
#2022-06-21|1421.66
#2022-06-22|1403.28
#2022-06-23|1393.55
#2022-06-24|1421.31
#2022-06-27|1414.07
#2022-06-28|1404.65
#2022-06-29|1379.81
#2022-06-30|1331.12
#2022-07-01|1317.11
#2022-07-04|1338.02
#2022-07-05|1289.83
#2022-07-06|1284.60
#2022-07-07|1322.11
#2022-07-08|1325.41
#2022-07-11|1308.00
#2022-07-12|1321.75
#2022-07-13|1316.56
#2022-07-14|1275.28
#2022-07-15|1302.40
#2022-07-18|1332.71
#2022-07-19|1340.25
#2022-07-20|1344.48
#2022-07-21|1368.38
#2022-07-22|1372.17
#2022-07-25|1360.88
#2022-07-26|1357.07
#2022-07-27|1365.34
#2022-07-28|1388.45
#2022-07-29|1383.88
#2022-08-01|1400.38
#2022-08-02|1373.01
#2022-08-03|1378.39
#2022-08-04|1398.81
#2022-08-05|1409.57
#2022-08-08|1435.68
#2022-08-09|1434.68
#2022-08-10|1485.76
#2022-08-11|1498.94
#2022-08-12|1503.05
#2022-08-15|1496.03
#2022-08-16|1509.53
#2022-08-17|1500.55
#2022-08-18|1512.43
#2022-08-19|1470.32
#2022-08-22|1455.28
#2022-08-23|1467.29
#2022-08-24|1468.06
#2022-08-25|1476.27
#2022-08-26|1486.74
#2022-08-29|1451.63
#2022-08-30|1429.63
#2022-08-31|1407.45
#2022-09-01|1381.26
#2022-09-02|1401.58
#2022-09-05|1404.17
#2022-09-06|1395.06
#2022-09-07|1361.06
#2022-09-08|1352.69
#2022-09-09|1378.82
#2022-09-12|1414.00
#2022-09-13|1365.96
#2022-09-14|1345.30
#2022-09-15|1343.96
#2022-09-16|1326.79
#2022-09-19|1314.67
#2022-09-20|1317.68
#2022-09-21|1315.88
#2022-09-22|1306.81
#2022-09-23|1280.88
#2022-09-26|1266.04
#2022-09-27|1285.40
#2022-09-28|1263.56
#2022-09-29|1221.46
#2022-09-30|1226.71
#2022-10-03|1224.02
#2022-10-04|1250.20
#2022-10-05|1232.67
#2022-10-06|1243.14
#2022-10-07|1237.73
#2022-10-10|1233.58
#2022-10-11|1233.09
#2022-10-12|1222.73
#2022-10-13|1233.14
#2022-10-14|1245.65
#2022-10-17|1281.35
#2022-10-18|1285.40
#2022-10-19|1303.31
#2022-10-20|1308.19
#2022-10-21|1297.08
#2022-10-24|1303.38
#2022-10-25|1341.12
#2022-10-26|1374.77
#2022-10-27|1371.57
#2022-10-28|1361.59
#2022-10-31|1346.52
#2022-11-01|1347.50
#2022-11-02|1356.54
#2022-11-03|1326.12
#2022-11-04|1367.27
#2022-11-07|1391.73
#2022-11-08|1393.49
#2022-11-09|1391.65
#2022-11-10|1434.47
#2022-11-11|1449.65
#2022-11-14|1434.55
#2022-11-15|1425.30
#2022-11-16|1417.58
#2022-11-17|1387.71
#2022-11-18|1410.77
#2022-11-21|1410.50
#2022-11-22|1426.61
#2022-11-23|1455.96
#2022-11-24|1447.38
#2022-11-25|1445.94
#2022-11-28|1433.76
#2022-11-29|1440.06
#2022-11-30|1445.86
#2022-12-01|1371.51
#2022-12-02|1377.51
#2022-12-05|1397.01
#2022-12-06|1398.29
#2022-12-07|1392.81
#2022-12-08|1397.93
#2022-12-09|1383.08
#2022-12-12|1362.24
#2022-12-13|1388.85
#2022-12-14|1382.99
#2022-12-15|1339.44
#2022-12-16|1325.15
#2022-12-19|1363.23
#2022-12-20|1351.31
#2022-12-21|1371.65
#2022-12-22|1354.62
#2022-12-23|1370.04
#2022-12-26|1357.80
#2022-12-27|1349.13
#2022-12-28|1351.90
#2022-12-29|1364.53
#2022-12-30|1355.61
#2023-01-02|1353.16
#2023-01-03|1362.99
#2023-01-04|1379.87
#2023-01-05|1356.81
#2023-01-06|1359.82
#2023-01-09|1399.08
#2023-01-10|1384.84
#2023-01-11|1387.25
#2023-01-12|1411.07
#2023-01-13|1419.82
#2023-01-16|1418.41
#2023-01-17|1402.86
#2023-01-18|1415.21
#2023-01-19|1382.35
#2023-01-20|1393.64
#2023-01-23|1416.67
#2023-01-24|1417.90
#2023-01-25|1409.09
#2023-01-26|1398.35
#2023-01-27|1401.16
#2023-01-30|1389.53
#2023-01-31|1379.69
#2023-02-01|1415.79
#2023-02-02|1438.21
#2023-02-03|1413.38
#2023-02-06|1382.29
#2023-02-07|1383.28
#2023-02-08|1365.30
#2023-02-09|1369.62
#2023-02-10|1338.38
#2023-02-13|1364.29
#2023-02-14|1361.41
#2023-02-15|1356.94
#2023-02-16|1344.19
#2023-02-17|1351.21
#2023-02-20|1346.28
#2023-02-21|1323.71
#2023-02-22|1337.75
#2023-02-23|1346.65
#2023-02-24|1314.41
#2023-02-27|1308.54
#2023-02-28|1320.59
#2023-03-01|1348.94
#2023-03-02|1336.41
#2023-03-03|1336.63
#2023-03-06|1361.00
#2023-03-07|1338.40
#2023-03-08|1327.25
#2023-03-09|1339.81
#2023-03-10|1339.27
#2023-03-13|1283.46
#2023-03-14|1281.35
#2023-03-15|1240.54
#2023-03-16|1240.45
#2023-03-17|1233.03
#2023-03-20|1233.65
#2023-03-21|1234.84
#2023-03-22|1261.70
#2023-03-23|1307.14
#2023-03-24|1283.14
#2023-03-27|1286.33
#2023-03-28|1298.38
#2023-03-29|1287.26
#2023-03-30|1290.90
#2023-03-31|1287.95
#2023-04-03|1292.48
#2023-04-04|1302.88
#2023-04-05|1289.69
#2023-04-06|1280.31
#2023-04-07|1280.22
#2023-04-10|1264.88
#2023-04-11|1272.92
#2023-04-12|1280.10
#2023-04-13|1286.57
#2023-04-14|1287.23
#2023-04-17|1280.81
#2023-04-18|1279.16
#2023-04-19|1281.57
#2023-04-20|1287.23
#2023-04-21|1278.93
#2023-04-24|1286.81
#2023-04-25|1276.50
#2023-04-26|1283.12
#2023-04-27|1298.27
#2023-04-28|1302.88
#2023-05-01|1303.83
#2023-05-02|1285.21
#2023-05-03|1300.92
#2023-05-04|1269.47
#2023-05-05|1283.01
#2023-05-08|1289.66
#2023-05-09|1270.12
#2023-05-10|1257.29
#2023-05-11|1227.30
#2023-05-12|1229.93
#2023-05-15|1234.24
#2023-05-16|1236.78
#2023-05-17|1231.42
#2023-05-18|1222.62
#2023-05-19|1225.24
#2023-05-22|1224.88
#2023-05-23|1215.53
#2023-05-24|1211.78
#2023-05-25|1191.07
#2023-05-26|1191.63
#2023-05-29|1184.40
#2023-05-30|1165.74
#2023-05-31|1153.87
#2023-06-01|1165.23
#2023-06-02|1177.47
#2023-06-05|1205.72
#2023-06-06|1217.17
#2023-06-07|1255.76
#2023-06-08|1279.66
#2023-06-09|1311.30
#2023-06-12|1304.93
#2023-06-13|1321.00
#2023-06-14|1331.25
#2023-06-15|1346.85
#2023-06-16|1354.17
#2023-06-19|1342.10
#2023-06-20|1343.15
#2023-06-21|1333.61
#2023-06-22|1318.36
#2023-06-23|1297.21
#2023-06-26|1291.94
#2023-06-27|1292.16
#2023-06-28|1286.75
#2023-06-29|1283.14
#2023-06-30|1290.39
#2023-07-03|1305.44
#2023-07-04|1313.18
#2023-07-05|1311.72
#2023-07-06|1284.16
#2023-07-07|1302.21
#2023-07-10|1287.23
#2023-07-11|1311.53
#2023-07-12|1360.74
#2023-07-13|1394.27
#2023-07-14|1391.69
#2023-07-17|1383.14
#2023-07-18|1419.54
#2023-07-19|1429.43
#2023-07-20|1421.74
#2023-07-21|1417.99
#2023-07-24|1414.78
#2023-07-25|1396.75
#2023-07-26|1420.23
#2023-07-27|1431.43
#2023-07-28|1437.98
#2023-07-31|1439.27
#2023-08-01|1422.23
#2023-08-02|1375.63
#2023-08-03|1361.62
#2023-08-04|1399.59
#2023-08-07|1383.87
#2023-08-08|1360.93
#2023-08-09|1372.20
#2023-08-10|1387.41
#2023-08-11|1374.13
#2023-08-14|1348.06
#2023-08-15|1338.46
#2023-08-16|1345.57
#2023-08-17|1334.43
#2023-08-18|1323.18
#2023-08-21|1342.93
#2023-08-22|1356.98
#2023-08-23|1381.10
#2023-08-24|1372.40
#2023-08-25|1365.67
#2023-08-28|1384.17
#2023-08-29|1379.76
#2023-08-30|1388.12
#2023-08-31|1357.18
#2023-09-01|1362.64
#2023-09-04|1343.09
#2023-09-05|1343.48
#2023-09-06|1332.83
#2023-09-07|1320.79
#2023-09-08|1338.25
#2023-09-11|1363.34
#2023-09-12|1361.95
#2023-09-13|1353.41
#2023-09-14|1344.66
#2023-09-15|1327.20
#2023-09-18|1327.98
#2023-09-19|1331.67
#2023-09-20|1366.70
#2023-09-21|1358.58
#2023-09-22|1365.89
#2023-09-25|1362.13
#2023-09-26|1343.68
#2023-09-27|1340.12
#2023-09-28|1349.97
#2023-09-29|1356.38
#2023-10-02|1329.16
#2023-10-03|1326.93
#2023-10-04|1320.23
#2023-10-05|1324.53
#2023-10-06|1332.68
#2023-10-09|1277.50
#2023-10-10|1319.35
#2023-10-11|1317.40
#2023-10-12|1294.15
#2023-10-13|1283.59
#2023-10-16|1282.56
#2023-10-17|1289.08
#2023-10-18|1267.16
#2023-10-19|1254.70
#2023-10-20|1243.88
#2023-10-23|1232.03
#2023-10-24|1234.67
#2023-10-25|1234.32
#2023-10-26|1230.68
#2023-10-27|1229.98
#2023-10-30|1264.38
#2023-10-31|1259.86
#2023-11-01|1277.90
#2023-11-02|1331.95
#2023-11-03|1361.55
#2023-11-06|1358.75
#2023-11-07|1352.27
#2023-11-08|1363.94
#2023-11-09|1357.70
#2023-11-10|1349.87
#2023-11-13|1330.10
#2023-11-14|1382.07
#2023-11-15|1406.49
#2023-11-16|1390.69
#2023-11-17|1390.05
#2023-11-20|1395.80
#2023-11-21|1400.29
#2023-11-22|1390.18
#2023-11-23|1403.17
#2023-11-24|1412.86
#2023-11-27|1405.96
#2023-11-28|1415.45
#2023-11-29|1416.29
#2023-11-30|1385.10
#2023-12-01|1400.07
#2023-12-04|1397.13
#2023-12-05|1389.08
#2023-12-06|1399.66
#2023-12-07|1385.05
#2023-12-08|1374.34
#2023-12-11|1368.98
#2023-12-12|1354.10
#2023-12-13|1364.44
#2023-12-14|1434.20
#2023-12-15|1434.28
#2023-12-18|1409.10
#2023-12-19|1420.37
#2023-12-20|1444.99
#2023-12-21|1442.59
#2023-12-22|1452.25
#2023-12-25|1457.81
#2023-12-26|1439.75
#2023-12-27|1480.09
#2023-12-28|1470.57
#2023-12-29|1488.66
#2024-01-01|1502.78
#2024-01-02|1475.68
#2024-01-03|1437.91
#2024-01-04|1444.25
#2024-01-05|1451.71
#2024-01-08|1449.48
#2024-01-09|1435.45
#2024-01-10|1427.38
#2024-01-11|1432.66
#2024-01-12|1441.50
#2024-01-15|1413.15
#2024-01-16|1390.09
#2024-01-17|1361.30
#2024-01-18|1388.66
#2024-01-19|1392.83
#2024-01-22|1369.63
#2024-01-23|1382.70
#2024-01-24|1404.48
#2024-01-25|1393.44
#2024-01-26|1414.69
#2024-01-29|1424.55
#2024-01-30|1425.94
#2024-01-31|1443.74
#2024-02-01|1424.18
#2024-02-02|1412.19
#2024-02-05|1394.98
#2024-02-06|1416.66
#2024-02-07|1408.55
#2024-02-08|1398.60
#2024-02-09|1398.45
#2024-02-12|1405.26
#2024-02-13|1400.93
#2024-02-14|1408.82
#2024-02-15|1407.92
#2024-02-16|1425.39
#2024-02-19|1431.52
#2024-02-20|1424.27
#2024-02-21|1430.39
#2024-02-22|1437.95
#2024-02-23|1425.99
#2024-02-26|1423.31
#2024-02-27|1436.17
#2024-02-28|1423.69
#2024-02-29|1439.70
#2024-03-01|1456.15
#2024-03-04|1447.71
#2024-03-05|1440.91
#2024-03-06|1440.64
#2024-03-07|1429.04
#2024-03-08|1434.51
#2024-03-11|1430.65
#2024-03-12|1413.87
#2024-03-13|1421.04
#2024-03-14|1398.34
#2024-03-15|1382.95
#2024-03-18|1381.42
#2024-03-19|1377.85
#2024-03-20|1387.96
#2024-03-21|1393.15
#2024-03-22|1380.15
#2024-03-25|1379.08
#2024-03-26|1385.70
#2024-03-27|1387.86
#2024-03-28|1388.77
#2024-03-29|1388.76
#2024-04-01|1389.34
#2024-04-02|1375.95
#2024-04-03|1372.20
#2024-04-04|1376.34
#2024-04-05|1363.34
#2024-04-08|1407.94
#2024-04-09|1411.62
#2024-04-10|1384.83
#2024-04-11|1368.94
#2024-04-12|1337.66
#2024-04-15|1334.71
#2024-04-16|1321.12
#2024-04-17|1300.45
#2024-04-18|1308.51
#2024-04-19|1313.98
#2024-04-22|1318.54
#2024-04-23|1333.09
#2024-04-24|1335.56
#2024-04-25|1332.98
#2024-04-26|1358.21
#2024-04-29|1388.58
#2024-04-30|1397.78
#2024-05-01|1399.37
#2024-05-02|1403.42
#2024-05-03|1410.31
#2024-05-06|1408.48
#2024-05-07|1434.58
#2024-05-08|1422.53
#2024-05-09|1426.26
#2024-05-10|1436.53
#2024-05-13|1450.48
#2024-05-14|1435.95
#2024-05-15|1461.04
#2024-05-16|1464.82
#2024-05-17|1465.19
#2024-05-20|1476.01
#2024-05-21|1483.75
#2024-05-22|1467.36
#2024-05-23|1450.19
#2024-05-24|1456.93
#2024-05-27|1453.16
#2024-05-28|1464.28
#2024-05-29|1460.68
#2024-05-30|1417.00
#2024-05-31|1409.05
#2024-06-03|1472.69
#2024-06-04|1446.13
#2024-06-05|1400.88
#2024-06-06|1382.98
#2024-06-07|1389.34
#2024-06-10|1395.19
#2024-06-11|1414.05
#2024-06-12|1441.93
#2024-06-13|1461.08
#2024-06-14|1498.59
#2024-06-17|1510.22
#2024-06-18|1583.73
#2024-06-19|1605.44
#2024-06-20|1571.03
#2024-06-21|1578.81
#2024-06-24|1563.28
#2024-06-25|1560.63
#2024-06-26|1551.16
#2024-06-27|1514.04
#2024-06-28|1555.45
#2024-07-01|1571.90
#2024-07-02|1536.13
#2024-07-03|1567.99
#2024-07-04|1587.58
#2024-07-05|1586.74
#2024-07-08|1617.69
#2024-07-09|1616.14
#2024-07-10|1607.62
#2024-07-11|1641.94
#2024-07-12|1650.92
#2024-07-15|1645.42
#2024-07-16|1639.24
#2024-07-17|1615.35
#2024-07-18|1616.31
#2024-07-19|1614.81
#2024-07-22|1623.27
#2024-07-23|1632.25
#2024-07-24|1625.67
#2024-07-25|1634.70
#2024-07-26|1646.58
#2024-07-29|1610.50
#2024-07-30|1622.79
#2024-07-31|1646.00
#2024-08-01|1624.81
#2024-08-02|1603.57
#2024-08-05|1560.27
#2024-08-06|1565.61
#2024-08-07|1594.47
#2024-08-08|1607.59
#2024-08-09|1620.60
#2024-08-12|1612.47
#2024-08-13|1631.27
#2024-08-14|1665.85
#2024-08-15|1698.20
#2024-08-16|1715.92
#2024-08-19|1738.69
#2024-08-20|1728.67
#2024-08-21|1727.47
#2024-08-22|1714.85
#2024-08-23|1751.77
#2024-08-26|1770.69
#2024-08-27|1775.05
#2024-08-28|1780.41
#2024-08-29|1789.27
#2024-08-30|1786.22
#2024-09-02|1773.61
#2024-09-03|1739.29
#2024-09-04|1757.50
#2024-09-05|1764.18
#2024-09-06|1753.11
#2024-09-09|1735.50
#2024-09-10|1748.81
#2024-09-11|1731.39
#2024-09-12|1761.65
#2024-09-13|1764.59
#2024-09-16|1750.65
#2024-09-17|1754.72
#2024-09-18|1770.41
#2024-09-19|1780.00
#2024-09-20|1786.15
#2024-09-23|1829.42
#2024-09-24|1839.10
#2024-09-25|1859.35
#2024-09-26|1885.35
#2024-09-27|1885.42
#2024-09-30|1860.54
#2024-10-01|1822.27
#2024-10-02|1816.89
#2024-10-03|1794.36
#2024-10-04|1801.05
#2024-10-07|1802.48
#2024-10-08|1801.96
#2024-10-09|1798.79
#2024-10-10|1804.79
#2024-10-11|1837.27
#2024-10-14|1834.09
#2024-10-15|1839.04
#2024-10-16|1835.21
#2024-10-17|1829.98
#2024-10-18|1848.34
#2024-10-21|1843.78
#2024-10-22|1832.61
#2024-10-23|1802.26
#2024-10-24|1825.36
#2024-10-25|1817.84
#2024-10-28|1842.45
#2024-10-29|1825.24
#2024-10-30|1849.48
#2024-10-31|1839.80
#2024-11-01|1857.41
#2024-11-04|1873.68
#2024-11-05|1890.73
#2024-11-06|1866.00
#2024-11-07|1905.92
#2024-11-08|1876.81
#2024-11-11|1861.98
#2024-11-12|1857.79
#2024-11-13|1850.89
#2024-11-14|1849.42
#2024-11-15|1842.86
#2024-11-18|1865.76
#2024-11-19|1868.05
#2024-11-20|1876.67
#2024-11-21|1904.69
#2024-11-22|1893.40
#2024-11-25|1906.66
#2024-11-26|1916.00
#2024-11-27|1887.95
#2024-11-28|1893.27
#2024-11-29|1889.99
#2024-12-02|1899.82
#2024-12-03|1904.69
#2024-12-04|1916.72
#2024-12-05|1951.63
#2024-12-06|1960.61
#2024-12-09|2006.81
#2024-12-10|1986.32
#2024-12-11|1985.64
#2024-12-12|1974.57
#2024-12-13|1970.15
#2024-12-16|1978.44
#2024-12-17|1930.82
#2024-12-18|1936.80
#2024-12-19|1885.12
#2024-12-20|1885.92
#2024-12-23|1877.93
#2024-12-24|1874.37
#2024-12-25|1870.34
#2024-12-26|1850.45
#2024-12-27|1850.03
#2024-12-30|1849.76
#2024-12-31|1861.83
#2025-01-01|1870.77
#2025-01-02|1867.07
#2025-01-03|1880.10
#2025-01-06|1918.69
#2025-01-07|1916.09
#2025-01-08|1874.57
#2025-01-09|1872.18
#2025-01-10|1842.90
#2025-01-13|1845.01
#2025-01-14|1863.44
#2025-01-15|1903.36
#2025-01-16|1901.30
#2025-01-17|1934.46
#2025-01-20|1940.56
#2025-01-21|1950.74
#2025-01-22|1939.16
#2025-01-23|1905.72
#2025-01-24|1912.44
#2025-01-27|1866.92
#2025-01-28|1871.96
#2025-01-29|1908.96
#2025-01-30|1920.27
#2025-01-31|1902.67
#2025-02-03|1889.39
#2025-02-04|1918.83
#2025-02-05|1946.29
#2025-02-06|1961.93
#2025-02-07|1973.41
#2025-02-10|1974.78
#2025-02-11|1955.29
#2025-02-12|1942.93
#2025-02-13|1955.65
#2025-02-14|1970.16
#2025-02-17|1962.04
#2025-02-18|1983.33
#2025-02-19|1972.17
#2025-02-20|1986.85
#2025-02-21|1993.52
#2025-02-24|1959.50
#2025-02-25|1966.81
#2025-02-26|2002.67
#2025-02-27|1979.81
#2025-02-28|1955.48
#2025-03-03|1996.64
#2025-03-04|1964.09
#2025-03-05|1993.00
#2025-03-06|1999.31
#2025-03-07|1998.42
#2025-03-10|1988.96
#2025-03-11|1969.19
#2025-03-12|1981.75
#2025-03-13|1989.60
#2025-03-14|2019.68
#2025-03-17|2041.07
#2025-03-18|2025.80
#2025-03-19|2030.62
#2025-03-20|2032.24
#2025-03-21|2019.27
#2025-03-24|2000.50
#2025-03-25|2029.28
#2025-03-26|2018.85
#2025-03-27|2029.68
#2025-03-28|1989.39
#2025-03-31|1964.76
#2025-04-01|1988.49
#2025-04-02|1946.13
#2025-04-03|1890.59
#2025-04-04|1822.34
#2025-04-07|1772.61
#2025-04-08|1834.31
#2025-04-09|1751.07
#2025-04-10|1838.63
#2025-04-11|1850.42
#2025-04-14|1950.74
#2025-04-15|1960.56
#2025-04-16|1971.29
#2025-04-17|1975.60
#2025-04-18|1976.54
#2025-04-21|1960.73
#2025-04-22|1972.77
#2025-04-23|2020.72
#2025-04-24|2031.93
#2025-04-25|2043.70
#2025-04-28|2041.40
#2025-04-29|2073.54
#2025-04-30|2063.50
#2025-05-01|2068.57
#2025-05-02|2103.10
#2025-05-05|2099.46
#2025-05-06|2096.86
#2025-05-07|2128.55
#2025-05-08|2134.76
#2025-05-09|2151.61
#2025-05-12|2157.14
#2025-05-13|2156.04
#2025-05-14|2172.51
#2025-05-15|2189.69
#2025-05-16|2187.32
#2025-05-19|2188.09
#2025-05-20|2201.45
#2025-05-21|2198.14
#2025-05-22|2162.69
#2025-05-23|2167.23
#2025-05-26|2228.52
#2025-05-27|2232.98
#2025-05-28|2250.08
#2025-05-29|2285.16
#2025-05-30|2256.75
#2025-06-02|2266.86
#2025-06-03|2264.57
#2025-06-04|2272.39
#2025-06-05|2293.81
#2025-06-06|2295.53
#2025-06-09|2295.58
#2025-06-10|2309.12
#2025-06-11|2289.62
#2025-06-12|2254.72
#2025-06-13|2202.51
#2025-06-16|2270.58
#2025-06-17|2253.42
#2025-06-18|2279.74
#2025-06-19|2280.90
#2025-06-20|2295.78
#2025-06-23|2299.58
#2025-06-24|2419.04
#2025-06-25|2410.39
#2025-06-26|2395.90
#2025-06-27|2413.05
#2025-06-30|2455.06
#2025-07-01|2446.36
#2025-07-02|2458.23
#2025-07-03|2504.53
#2025-07-04|2486.95
#2025-07-07|2471.01
#2025-07-08|2462.92
#2025-07-09|2505.40
#2025-07-10|2506.89
#2025-07-11|2463.35
#2025-07-14|2406.84
#2025-07-15|2420.62
#2025-07-16|2438.53
#2025-07-17|2454.56
#2025-07-18|2494.69
#2025-07-21|2492.71
#2025-07-22|2491.79
#2025-07-23|2514.88
#2025-07-24|2511.47
#2025-07-25|2486.05
#2025-07-28|2474.36
#2025-07-29|2464.97
#2025-07-30|2471.51
#2025-07-31|2464.72
#2025-08-01|2441.24
#2025-08-04|2449.23
#2025-08-05|2383.76
#2025-08-06|2417.45
#2025-08-07|2408.26
#2025-08-08|2413.39
#2025-08-11|2446.02
#2025-08-12|2450.54
#2025-08-13|2515.17
#2025-08-14|2524.61
#2025-08-15|2527.44
#2025-08-18|2512.23
#2025-08-19|2518.46
#2025-08-20|2499.95
#2025-08-21|2509.06
#2025-08-22|2571.16
#2025-08-25|2573.91
#2025-08-26|2578.60
#2025-08-27|2575.16
#2025-08-28|2584.41
#2025-08-29|2562.38
#2025-09-01|2530.84
#2025-09-02|2476.74
#2025-09-03|2492.82
#2025-09-04|2491.94
#2025-09-05|2527.96
#2025-09-08|2555.50
#2025-09-09|2562.31
#2025-09-10|2565.18
#2025-09-11|2554.22
#2025-09-12|2565.46
#2025-09-15|2541.76
#2025-09-16|2551.85
#2025-09-17|2513.64
#2025-09-18|2532.40
#2025-09-19|2529.30
#2025-09-22|2509.43
#2025-09-23|2524.75
#2025-09-24|2514.35
#2025-09-25|2482.81
#2025-09-26|2481.07
#2025-09-29|2545.93
#2025-09-30|2600.98
#2025-10-01|2608.72
#2025-10-02|2595.04
#2025-10-03|2630.60
#2025-10-06|2659.83
#2025-10-07|2654.46
#2025-10-08|2631.88
#2025-10-09|2692.17
#2025-10-10|2686.63
#2025-10-13|2678.20
#2025-10-14|2655.66
#2025-10-15|2666.24
#2025-10-16|2630.04
#2025-10-17|2612.42
#2025-10-20|2673.64
#2025-10-21|2656.19
#2025-10-22|2680.54
#2025-10-23|2701.58
#2025-10-24|2705.43
#2025-10-27|2707.31
#2025-10-28|2731.48
#2025-10-29|2735.74
#2025-10-30|2722.40
#2025-10-31|2716.13
#2025-11-03|2748.69
#2025-11-04|2713.42
#2025-11-05|2737.89
#2025-11-06|2752.54
#2025-11-07|2749.34
#2025-11-10|2797.25
#2025-11-11|2805.65
#2025-11-12|2871.98
#2025-11-13|2888.43
#2025-11-14|2868.42
#2025-11-17|2886.16
#2025-11-18|2826.32
#2025-11-19|2848.85
#2025-11-20|2852.21
#2025-11-21|2789.73
#2025-11-24|2814.12
#2025-11-25|2800.27
#2025-11-26|2833.66
#2025-11-27|2817.27
#2025-11-28|2822.84
#2025-12-01|2858.84
#2025-12-02|2893.01
#2025-12-03|2919.92
#2025-12-04|2952.59
#2025-12-05|2967.62
#2025-12-08|2987.37
#2025-12-09|2985.29
#2025-12-10|3011.21
#2025-12-11|3050.18
#2025-12-12|3037.02
#2025-12-15|3062.77
#2025-12-16|3059.40
#2025-12-17|3087.56
#2025-12-18|3121.45
#2025-12-19|3113.37
#2025-12-22|3124.60
#2025-12-23|3120.44
#2025-12-24|3120.10
#2025-12-25|3050.77
#2025-12-26|3043.75
#2025-12-29|3063.17
#2025-12-30|3081.65
#2025-12-31|3064.77
#2026-01-01|3108.21
#2026-01-02|3123.63
#2026-01-05|3125.33
#2026-01-06|3191.86
#2026-01-07|3177.29
#2026-01-08|3173.61
#2026-01-09|3200.33
#2026-01-12|3200.37
#2026-01-13|3167.39
#2026-01-14|3208.78
#2026-01-15|3258.85
#2026-01-16|3257.95
#2026-01-19|3246.49
#2026-01-20|3218.38
#2026-01-21|3224.97
#2026-01-22|3301.20
#2026-01-23|3293.88
#2026-01-26|3341.24
#2026-01-27|3354.96
#2026-01-28|3325.26
#2026-01-29|3341.87
#2026-01-30|3336.86
#2026-02-02|3381.89
#2026-02-03|3447.92
#2026-02-04|3447.19
#2026-02-05|3382.91
#2026-02-06|3415.67
#2026-02-09|3482.55
#2026-02-10|3540.62
#2026-02-11|3547.47
#2026-02-12|3611.23
#2026-02-13|3546.06
#2026-02-16|3562.89
#2026-02-17|3538.73
#2026-02-18|3596.21
#2026-02-19|3522.27
#2026-02-20|3532.58
#2026-02-23|3560.09
#2026-02-24|3533.34
#2026-02-25|3532.34
#2026-02-26|3493.93
#2026-02-27|3503.20
#2026-03-02|3545.07
#2026-03-03|3419.92
#2026-03-04|3481.80
#2026-03-05|3429.17
#2026-03-06|3339.68
#2026-03-09|3291.14
#2026-03-10|3373.80
#2026-03-11|3342.14
#2026-03-12|3228.35
#2026-03-13|3199.64
#2026-03-16|3219.94
#2026-03-17|3264.03
#2026-03-18|3258.45
#2026-03-19|3211.96
#2026-03-20|3191.07
#2026-03-23|3218.68
#2026-03-24|3167.38
#2026-03-25|3261.63
#2026-03-26|3207.98
#2026-03-27|3127.12
#2026-03-30|3034.70
#2026-03-31|3111.53
#2026-04-01|3177.58
#2026-04-02|3169.65