Table Data - NASDAQ Middle East and Africa Financials Total Return Index
| Title | NASDAQ Middle East and Africa Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA30T |
| 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: NQMEA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 211.00 |
| 2001-04-02 | 208.29 |
| 2001-04-03 | 203.59 |
| 2001-04-04 | 206.96 |
| 2001-04-05 | 211.51 |
| 2001-04-06 | 208.84 |
| 2001-04-09 | 208.99 |
| 2001-04-10 | 212.21 |
| 2001-04-11 | 220.78 |
| 2001-04-12 | 222.87 |
| 2001-04-13 | . |
| 2001-04-16 | 221.97 |
| 2001-04-17 | 220.19 |
| 2001-04-18 | 224.82 |
| 2001-04-19 | 226.65 |
| 2001-04-20 | 224.96 |
| 2001-04-23 | 224.39 |
| 2001-04-24 | 225.38 |
| 2001-04-25 | 224.43 |
| 2001-04-26 | 226.49 |
| 2001-04-27 | 227.60 |
| 2001-04-30 | 231.07 |
| 2001-05-01 | 230.49 |
| 2001-05-02 | 230.53 |
| 2001-05-03 | 228.20 |
| 2001-05-04 | 230.08 |
| 2001-05-07 | 231.83 |
| 2001-05-08 | 230.94 |
| 2001-05-09 | 231.71 |
| 2001-05-10 | 234.92 |
| 2001-05-11 | 234.38 |
| 2001-05-14 | 231.28 |
| 2001-05-15 | 231.60 |
| 2001-05-16 | 232.59 |
| 2001-05-17 | 238.05 |
| 2001-05-18 | 239.32 |
| 2001-05-21 | 240.08 |
| 2001-05-22 | 238.91 |
| 2001-05-23 | 238.56 |
| 2001-05-24 | 238.52 |
| 2001-05-25 | 240.00 |
| 2001-05-28 | . |
| 2001-05-29 | 239.89 |
| 2001-05-30 | 240.46 |
| 2001-05-31 | 239.30 |
| 2001-06-01 | 234.48 |
| 2001-06-04 | 234.96 |
| 2001-06-05 | 235.35 |
| 2001-06-06 | 235.76 |
| 2001-06-07 | 233.86 |
| 2001-06-08 | 235.25 |
| 2001-06-11 | 232.91 |
| 2001-06-12 | 232.40 |
| 2001-06-13 | 234.90 |
| 2001-06-14 | 236.28 |
| 2001-06-15 | 238.36 |
| 2001-06-18 | 236.60 |
| 2001-06-19 | 238.83 |
| 2001-06-20 | 238.00 |
| 2001-06-21 | 240.57 |
| 2001-06-22 | 243.48 |
| 2001-06-25 | 243.76 |
| 2001-06-26 | 244.33 |
| 2001-06-27 | 244.87 |
| 2001-06-28 | 244.09 |
| 2001-06-29 | 244.23 |
| 2001-07-02 | 246.34 |
| 2001-07-03 | 244.59 |
| 2001-07-04 | . |
| 2001-07-05 | 237.43 |
| 2001-07-06 | 236.52 |
| 2001-07-09 | 235.45 |
| 2001-07-10 | 237.03 |
| 2001-07-11 | 233.47 |
| 2001-07-12 | 233.60 |
| 2001-07-13 | 234.70 |
| 2001-07-16 | 234.17 |
| 2001-07-17 | 231.42 |
| 2001-07-18 | 229.73 |
| 2001-07-19 | 231.89 |
| 2001-07-20 | 230.67 |
| 2001-07-23 | 232.35 |
| 2001-07-24 | 232.08 |
| 2001-07-25 | 233.24 |
| 2001-07-26 | 234.01 |
| 2001-07-27 | 232.88 |
| 2001-07-30 | 234.24 |
| 2001-07-31 | 232.99 |
| 2001-08-01 | 237.07 |
| 2001-08-02 | 243.12 |
| 2001-08-03 | 241.06 |
| 2001-08-06 | 236.38 |
| 2001-08-07 | 234.54 |
| 2001-08-08 | 233.72 |
| 2001-08-09 | 233.42 |
| 2001-08-10 | 233.67 |
| 2001-08-13 | 233.55 |
| 2001-08-14 | 236.51 |
| 2001-08-15 | 236.65 |
| 2001-08-16 | 236.68 |
| 2001-08-17 | 235.95 |
| 2001-08-20 | 232.89 |
| 2001-08-21 | 232.92 |
| 2001-08-22 | 233.27 |
| 2001-08-23 | 232.62 |
| 2001-08-24 | 233.94 |
| 2001-08-27 | 234.10 |
| 2001-08-28 | 234.33 |
| 2001-08-29 | 233.49 |
| 2001-08-30 | 230.86 |
| 2001-08-31 | 230.14 |
| 2001-09-03 | . |
| 2001-09-04 | 228.58 |
| 2001-09-05 | 227.17 |
| 2001-09-06 | 225.57 |
| 2001-09-07 | 225.89 |
| 2001-09-10 | 223.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 203.96 |
| 2001-09-18 | 201.33 |
| 2001-09-19 | 202.63 |
| 2001-09-20 | 193.79 |
| 2001-09-21 | 188.14 |
| 2001-09-24 | 188.34 |
| 2001-09-25 | 196.04 |
| 2001-09-26 | 198.30 |
| 2001-09-27 | 196.48 |
| 2001-09-28 | 197.87 |
| 2001-10-01 | 196.84 |
| 2001-10-02 | 195.75 |
| 2001-10-03 | 193.39 |
| 2001-10-04 | 198.20 |
| 2001-10-05 | 199.01 |
| 2001-10-08 | 199.31 |
| 2001-10-09 | 199.46 |
| 2001-10-10 | 199.51 |
| 2001-10-11 | 202.82 |
| 2001-10-12 | 201.41 |
| 2001-10-15 | 202.99 |
| 2001-10-16 | 201.14 |
| 2001-10-17 | 198.80 |
| 2001-10-18 | 198.16 |
| 2001-10-19 | 197.87 |
| 2001-10-22 | 195.19 |
| 2001-10-23 | 194.85 |
| 2001-10-24 | 195.78 |
| 2001-10-25 | 196.09 |
| 2001-10-26 | 195.63 |
| 2001-10-29 | 196.78 |
| 2001-10-30 | 193.52 |
| 2001-10-31 | 193.00 |
| 2001-11-01 | 193.27 |
| 2001-11-02 | 193.40 |
| 2001-11-05 | 195.28 |
| 2001-11-06 | 194.76 |
| 2001-11-07 | 193.76 |
| 2001-11-08 | 194.85 |
| 2001-11-09 | 191.88 |
| 2001-11-12 | 189.99 |
| 2001-11-13 | 193.07 |
| 2001-11-14 | 195.07 |
| 2001-11-15 | 195.75 |
| 2001-11-16 | 198.41 |
| 2001-11-19 | 199.68 |
| 2001-11-20 | 197.94 |
| 2001-11-21 | 193.82 |
| 2001-11-22 | . |
| 2001-11-23 | 193.17 |
| 2001-11-26 | 195.52 |
| 2001-11-27 | 191.98 |
| 2001-11-28 | 191.14 |
| 2001-11-29 | 187.05 |
| 2001-11-30 | 183.67 |
| 2001-12-03 | 179.67 |
| 2001-12-04 | 177.00 |
| 2001-12-05 | 173.99 |
| 2001-12-06 | 170.77 |
| 2001-12-07 | 171.33 |
| 2001-12-10 | 176.18 |
| 2001-12-11 | 173.85 |
| 2001-12-12 | 172.56 |
| 2001-12-13 | 167.95 |
| 2001-12-14 | 162.30 |
| 2001-12-17 | 166.12 |
| 2001-12-18 | 163.92 |
| 2001-12-19 | 159.95 |
| 2001-12-20 | 151.94 |
| 2001-12-21 | 160.77 |
| 2001-12-24 | 166.33 |
| 2001-12-25 | . |
| 2001-12-26 | 168.00 |
| 2001-12-27 | 170.95 |
| 2001-12-28 | 171.83 |
| 2001-12-31 | 172.09 |
| 2002-01-01 | . |
| 2002-01-02 | 170.53 |
| 2002-01-03 | 170.93 |
| 2002-01-04 | 173.80 |
| 2002-01-07 | 177.67 |
| 2002-01-08 | 181.39 |
| 2002-01-09 | 184.38 |
| 2002-01-10 | 182.01 |
| 2002-01-11 | 182.63 |
| 2002-01-14 | 180.61 |
| 2002-01-15 | 173.33 |
| 2002-01-16 | 170.04 |
| 2002-01-17 | 171.98 |
| 2002-01-18 | 172.25 |
| 2002-01-21 | . |
| 2002-01-22 | 167.99 |
| 2002-01-23 | 167.91 |
| 2002-01-24 | 170.26 |
| 2002-01-25 | 169.04 |
| 2002-01-28 | 166.96 |
| 2002-01-29 | 166.69 |
| 2002-01-30 | 164.81 |
| 2002-01-31 | 165.74 |
| 2002-02-01 | 163.91 |
| 2002-02-04 | 164.18 |
| 2002-02-05 | 162.64 |
| 2002-02-06 | 162.58 |
| 2002-02-07 | 163.07 |
| 2002-02-08 | 164.00 |
| 2002-02-11 | 159.29 |
| 2002-02-12 | 161.46 |
| 2002-02-13 | 161.23 |
| 2002-02-14 | 161.90 |
| 2002-02-15 | 163.36 |
| 2002-02-18 | . |
| 2002-02-19 | 160.53 |
| 2002-02-20 | 164.46 |
| 2002-02-21 | 161.83 |
| 2002-02-22 | 161.34 |
| 2002-02-25 | 163.10 |
| 2002-02-26 | 164.51 |
| 2002-02-27 | 164.68 |
| 2002-02-28 | 162.94 |
| 2002-03-01 | 164.96 |
| 2002-03-04 | 168.84 |
| 2002-03-05 | 169.41 |
| 2002-03-06 | 167.10 |
| 2002-03-07 | 163.56 |
| 2002-03-08 | 158.89 |
| 2002-03-11 | 162.43 |
| 2002-03-12 | 160.98 |
| 2002-03-13 | 158.89 |
| 2002-03-14 | 161.28 |
| 2002-03-15 | 160.25 |
| 2002-03-18 | 160.72 |
| 2002-03-19 | 161.71 |
| 2002-03-20 | 162.67 |
| 2002-03-21 | 163.57 |
| 2002-03-22 | 164.63 |
| 2002-03-25 | 162.96 |
| 2002-03-26 | 161.81 |
| 2002-03-27 | 160.10 |
| 2002-03-28 | 158.98 |
| 2002-03-29 | . |
| 2002-04-01 | 155.50 |
| 2002-04-02 | 158.14 |
| 2002-04-03 | 162.07 |
| 2002-04-04 | 164.26 |
| 2002-04-05 | 168.99 |
| 2002-04-08 | 167.37 |
| 2002-04-09 | 166.72 |
| 2002-04-10 | 170.30 |
| 2002-04-11 | 169.39 |
| 2002-04-12 | 168.54 |
| 2002-04-15 | 168.78 |
| 2002-04-16 | 170.41 |
| 2002-04-17 | 171.43 |
| 2002-04-18 | 172.71 |
| 2002-04-19 | 175.13 |
| 2002-04-22 | 179.58 |
| 2002-04-23 | 183.20 |
| 2002-04-24 | 182.16 |
| 2002-04-25 | 184.67 |
| 2002-04-26 | 186.25 |
| 2002-04-29 | 183.50 |
| 2002-04-30 | 181.75 |
| 2002-05-01 | 183.06 |
| 2002-05-02 | 187.85 |
| 2002-05-03 | 192.52 |
| 2002-05-06 | 193.66 |
| 2002-05-07 | 196.99 |
| 2002-05-08 | 195.30 |
| 2002-05-09 | 193.38 |
| 2002-05-10 | 194.06 |
| 2002-05-13 | 194.67 |
| 2002-05-14 | 196.89 |
| 2002-05-15 | 192.29 |
| 2002-05-16 | 193.15 |
| 2002-05-17 | 194.40 |
| 2002-05-20 | 192.39 |
| 2002-05-21 | 192.11 |
| 2002-05-22 | 189.93 |
| 2002-05-23 | 189.45 |
| 2002-05-24 | 193.05 |
| 2002-05-27 | . |
| 2002-05-28 | 191.82 |
| 2002-05-29 | 193.24 |
| 2002-05-30 | 194.60 |
| 2002-05-31 | 193.20 |
| 2002-06-03 | 194.14 |
| 2002-06-04 | 196.23 |
| 2002-06-05 | 194.11 |
| 2002-06-06 | 195.56 |
| 2002-06-07 | 192.19 |
| 2002-06-10 | 190.58 |
| 2002-06-11 | 188.73 |
| 2002-06-12 | 185.68 |
| 2002-06-13 | 183.05 |
| 2002-06-14 | 177.90 |
| 2002-06-17 | 175.73 |
| 2002-06-18 | 180.51 |
| 2002-06-19 | 179.26 |
| 2002-06-20 | 177.54 |
| 2002-06-21 | 175.87 |
| 2002-06-24 | 176.25 |
| 2002-06-25 | 177.17 |
| 2002-06-26 | 172.58 |
| 2002-06-27 | 176.80 |
| 2002-06-28 | 177.32 |
| 2002-07-01 | 180.68 |
| 2002-07-02 | 178.06 |
| 2002-07-03 | 174.86 |
| 2002-07-04 | . |
| 2002-07-05 | 179.01 |
| 2002-07-08 | 177.41 |
| 2002-07-09 | 178.36 |
| 2002-07-10 | 178.68 |
| 2002-07-11 | 176.09 |
| 2002-07-12 | 180.46 |
| 2002-07-15 | 179.95 |
| 2002-07-16 | 179.66 |
| 2002-07-17 | 182.10 |
| 2002-07-18 | 183.55 |
| 2002-07-19 | 180.38 |
| 2002-07-22 | 175.61 |
| 2002-07-23 | 172.43 |
| 2002-07-24 | 167.25 |
| 2002-07-25 | 168.96 |
| 2002-07-26 | 170.44 |
| 2002-07-29 | 175.11 |
| 2002-07-30 | 173.39 |
| 2002-07-31 | 167.83 |
| 2002-08-01 | 165.59 |
| 2002-08-02 | 165.71 |
| 2002-08-05 | 161.45 |
| 2002-08-06 | 161.09 |
| 2002-08-07 | 163.67 |
| 2002-08-08 | 164.98 |
| 2002-08-09 | 164.58 |
| 2002-08-12 | 165.43 |
| 2002-08-13 | 162.69 |
| 2002-08-14 | 163.22 |
| 2002-08-15 | 163.14 |
| 2002-08-16 | 164.01 |
| 2002-08-19 | 165.59 |
| 2002-08-20 | 163.19 |
| 2002-08-21 | 162.31 |
| 2002-08-22 | 163.39 |
| 2002-08-23 | 162.61 |
| 2002-08-26 | 162.36 |
| 2002-08-27 | 165.77 |
| 2002-08-28 | 166.05 |
| 2002-08-29 | 162.91 |
| 2002-08-30 | 165.89 |
| 2002-09-02 | . |
| 2002-09-03 | 159.66 |
| 2002-09-04 | 159.87 |
| 2002-09-05 | 161.79 |
| 2002-09-06 | 163.64 |
| 2002-09-09 | 166.48 |
| 2002-09-10 | 168.95 |
| 2002-09-11 | 171.89 |
| 2002-09-12 | 170.30 |
| 2002-09-13 | 166.23 |
| 2002-09-16 | 164.44 |
| 2002-09-17 | 167.76 |
| 2002-09-18 | 163.55 |
| 2002-09-19 | 161.74 |
| 2002-09-20 | 162.22 |
| 2002-09-23 | 159.73 |
| 2002-09-24 | 158.95 |
| 2002-09-25 | 161.17 |
| 2002-09-26 | 164.47 |
| 2002-09-27 | 164.07 |
| 2002-09-30 | 160.16 |
| 2002-10-01 | 162.60 |
| 2002-10-02 | 163.88 |
| 2002-10-03 | 162.54 |
| 2002-10-04 | 162.13 |
| 2002-10-07 | 158.48 |
| 2002-10-08 | 158.30 |
| 2002-10-09 | 157.86 |
| 2002-10-10 | 158.47 |
| 2002-10-11 | 160.55 |
| 2002-10-14 | 162.12 |
| 2002-10-15 | 165.70 |
| 2002-10-16 | 162.65 |
| 2002-10-17 | 166.26 |
| 2002-10-18 | 165.97 |
| 2002-10-21 | 168.87 |
| 2002-10-22 | 172.51 |
| 2002-10-23 | 172.91 |
| 2002-10-24 | 175.15 |
| 2002-10-25 | 173.66 |
| 2002-10-28 | 174.29 |
| 2002-10-29 | 168.80 |
| 2002-10-30 | 169.84 |
| 2002-10-31 | 169.07 |
| 2002-11-01 | 174.80 |
| 2002-11-04 | 174.54 |
| 2002-11-05 | 174.42 |
| 2002-11-06 | 178.68 |
| 2002-11-07 | 181.80 |
| 2002-11-08 | 184.15 |
| 2002-11-11 | 184.60 |
| 2002-11-12 | 183.09 |
| 2002-11-13 | 180.83 |
| 2002-11-14 | 185.91 |
| 2002-11-15 | 189.48 |
| 2002-11-18 | 190.46 |
| 2002-11-19 | 188.38 |
| 2002-11-20 | 185.18 |
| 2002-11-21 | 188.01 |
| 2002-11-22 | 190.31 |
| 2002-11-25 | 192.54 |
| 2002-11-26 | 193.57 |
| 2002-11-27 | 196.45 |
| 2002-11-28 | . |
| 2002-11-29 | 195.62 |
| 2002-12-02 | 197.02 |
| 2002-12-03 | 193.52 |
| 2002-12-04 | 192.72 |
| 2002-12-05 | 193.31 |
| 2002-12-06 | 189.90 |
| 2002-12-09 | 190.39 |
| 2002-12-10 | 193.18 |
| 2002-12-11 | 195.43 |
| 2002-12-12 | 192.86 |
| 2002-12-13 | 195.15 |
| 2002-12-16 | 195.47 |
| 2002-12-17 | 194.89 |
| 2002-12-18 | 196.63 |
| 2002-12-19 | 190.35 |
| 2002-12-20 | 192.30 |
| 2002-12-23 | 190.83 |
| 2002-12-24 | 188.81 |
| 2002-12-25 | . |
| 2002-12-26 | 190.07 |
| 2002-12-27 | 190.89 |
| 2002-12-30 | 192.37 |
| 2002-12-31 | 191.99 |
| 2003-01-01 | . |
| 2003-01-02 | 192.80 |
| 2003-01-03 | 195.42 |
| 2003-01-06 | 195.35 |
| 2003-01-07 | 196.41 |
| 2003-01-08 | 194.42 |
| 2003-01-09 | 194.03 |
| 2003-01-10 | 195.91 |
| 2003-01-13 | 192.31 |
| 2003-01-14 | 192.16 |
| 2003-01-15 | 193.74 |
| 2003-01-16 | 191.00 |
| 2003-01-17 | 189.58 |
| 2003-01-20 | . |
| 2003-01-21 | 184.29 |
| 2003-01-22 | 182.33 |
| 2003-01-23 | 185.16 |
| 2003-01-24 | 182.75 |
| 2003-01-27 | 179.28 |
| 2003-01-28 | 179.70 |
| 2003-01-29 | 183.02 |
| 2003-01-30 | 184.99 |
| 2003-01-31 | 186.64 |
| 2003-02-03 | 186.73 |
| 2003-02-04 | 187.63 |
| 2003-02-05 | 186.57 |
| 2003-02-06 | 188.74 |
| 2003-02-07 | 186.84 |
| 2003-02-10 | 184.91 |
| 2003-02-11 | 187.25 |
| 2003-02-12 | 187.44 |
| 2003-02-13 | 184.68 |
| 2003-02-14 | 185.64 |
| 2003-02-17 | . |
| 2003-02-18 | 189.13 |
| 2003-02-19 | 187.24 |
| 2003-02-20 | 189.69 |
| 2003-02-21 | 190.84 |
| 2003-02-24 | 189.84 |
| 2003-02-25 | 189.07 |
| 2003-02-26 | 189.82 |
| 2003-02-27 | 190.87 |
| 2003-02-28 | 190.44 |
| 2003-03-03 | 193.44 |
| 2003-03-04 | 190.93 |
| 2003-03-05 | 190.51 |
| 2003-03-06 | 188.38 |
| 2003-03-07 | 188.64 |
| 2003-03-10 | 188.87 |
| 2003-03-11 | 188.27 |
| 2003-03-12 | 185.21 |
| 2003-03-13 | 183.60 |
| 2003-03-14 | 181.78 |
| 2003-03-17 | 180.06 |
| 2003-03-18 | 184.28 |
| 2003-03-19 | 188.37 |
| 2003-03-20 | 186.01 |
| 2003-03-21 | 184.91 |
| 2003-03-24 | 182.45 |
| 2003-03-25 | 184.42 |
| 2003-03-26 | 185.32 |
| 2003-03-27 | 185.07 |
| 2003-03-28 | 183.29 |
| 2003-03-31 | 183.78 |
| 2003-04-01 | 186.93 |
| 2003-04-02 | 188.10 |
| 2003-04-03 | 191.21 |
| 2003-04-04 | 191.24 |
| 2003-04-07 | 197.23 |
| 2003-04-08 | 194.35 |
| 2003-04-09 | 198.38 |
| 2003-04-10 | 199.38 |
| 2003-04-11 | 201.87 |
| 2003-04-14 | 204.25 |
| 2003-04-15 | 207.67 |
| 2003-04-16 | 205.72 |
| 2003-04-17 | 207.50 |
| 2003-04-18 | . |
| 2003-04-21 | 205.77 |
| 2003-04-22 | 205.98 |
| 2003-04-23 | 207.00 |
| 2003-04-24 | 212.96 |
| 2003-04-25 | 215.02 |
| 2003-04-28 | 214.96 |
| 2003-04-29 | 217.38 |
| 2003-04-30 | 214.49 |
| 2003-05-01 | 214.73 |
| 2003-05-02 | 209.57 |
| 2003-05-05 | 219.38 |
| 2003-05-06 | 218.29 |
| 2003-05-07 | 218.36 |
| 2003-05-08 | 217.37 |
| 2003-05-09 | 220.01 |
| 2003-05-12 | 221.48 |
| 2003-05-13 | 222.08 |
| 2003-05-14 | 221.65 |
| 2003-05-15 | 211.54 |
| 2003-05-16 | 212.93 |
| 2003-05-19 | 206.89 |
| 2003-05-20 | 207.41 |
| 2003-05-21 | 210.84 |
| 2003-05-22 | 208.86 |
| 2003-05-23 | 211.53 |
| 2003-05-26 | . |
| 2003-05-27 | 213.08 |
| 2003-05-28 | 213.85 |
| 2003-05-29 | 218.29 |
| 2003-05-30 | 220.94 |
| 2003-06-02 | 222.04 |
| 2003-06-03 | 222.09 |
| 2003-06-04 | 219.33 |
| 2003-06-05 | 226.91 |
| 2003-06-06 | 226.25 |
| 2003-06-09 | 227.00 |
| 2003-06-10 | 225.29 |
| 2003-06-11 | 225.87 |
| 2003-06-12 | 225.49 |
| 2003-06-13 | 225.72 |
| 2003-06-16 | 230.80 |
| 2003-06-17 | 232.51 |
| 2003-06-18 | 229.55 |
| 2003-06-19 | 233.01 |
| 2003-06-20 | 231.83 |
| 2003-06-23 | 227.99 |
| 2003-06-24 | 230.80 |
| 2003-06-25 | 233.24 |
| 2003-06-26 | 236.26 |
| 2003-06-27 | 238.51 |
| 2003-06-30 | 240.50 |
| 2003-07-01 | 244.43 |
| 2003-07-02 | 247.96 |
| 2003-07-03 | 248.58 |
| 2003-07-04 | . |
| 2003-07-07 | 250.58 |
| 2003-07-08 | 247.91 |
| 2003-07-09 | 250.10 |
| 2003-07-10 | 249.59 |
| 2003-07-11 | 247.88 |
| 2003-07-14 | 248.66 |
| 2003-07-15 | 244.66 |
| 2003-07-16 | 240.89 |
| 2003-07-17 | 236.76 |
| 2003-07-18 | 237.27 |
| 2003-07-21 | 237.98 |
| 2003-07-22 | 241.33 |
| 2003-07-23 | 243.58 |
| 2003-07-24 | 241.90 |
| 2003-07-25 | 244.19 |
| 2003-07-28 | 248.63 |
| 2003-07-29 | 247.90 |
| 2003-07-30 | 244.98 |
| 2003-07-31 | 243.86 |
| 2003-08-01 | 242.78 |
| 2003-08-04 | 240.65 |
| 2003-08-05 | 240.39 |
| 2003-08-06 | 242.04 |
| 2003-08-07 | 244.93 |
| 2003-08-08 | 240.81 |
| 2003-08-11 | 239.42 |
| 2003-08-12 | 238.68 |
| 2003-08-13 | 238.48 |
| 2003-08-14 | 238.94 |
| 2003-08-15 | 237.13 |
| 2003-08-18 | 240.32 |
| 2003-08-19 | 239.92 |
| 2003-08-20 | 237.93 |
| 2003-08-21 | 235.69 |
| 2003-08-22 | 236.50 |
| 2003-08-25 | 233.95 |
| 2003-08-26 | 237.71 |
| 2003-08-27 | 239.20 |
| 2003-08-28 | 238.49 |
| 2003-08-29 | 238.21 |
| 2003-09-01 | . |
| 2003-09-02 | 238.00 |
| 2003-09-03 | 242.51 |
| 2003-09-04 | 241.65 |
| 2003-09-05 | 236.93 |
| 2003-09-08 | 231.83 |
| 2003-09-09 | 234.75 |
| 2003-09-10 | 235.95 |
| 2003-09-11 | 233.56 |
| 2003-09-12 | 231.49 |
| 2003-09-15 | 231.81 |
| 2003-09-16 | 233.32 |
| 2003-09-17 | 236.06 |
| 2003-09-18 | 237.64 |
| 2003-09-19 | 236.29 |
| 2003-09-22 | 239.85 |
| 2003-09-23 | 241.64 |
| 2003-09-24 | 242.46 |
| 2003-09-25 | 241.54 |
| 2003-09-26 | 239.53 |
| 2003-09-29 | 241.05 |
| 2003-09-30 | 244.51 |
| 2003-10-01 | 247.02 |
| 2003-10-02 | 249.64 |
| 2003-10-03 | 251.18 |
| 2003-10-06 | 252.29 |
| 2003-10-07 | 256.36 |
| 2003-10-08 | 255.87 |
| 2003-10-09 | 259.05 |
| 2003-10-10 | 261.08 |
| 2003-10-13 | 263.70 |
| 2003-10-14 | 261.71 |
| 2003-10-15 | 261.08 |
| 2003-10-16 | 262.43 |
| 2003-10-17 | 259.14 |
| 2003-10-20 | 256.92 |
| 2003-10-21 | 260.57 |
| 2003-10-22 | 262.51 |
| 2003-10-23 | 261.25 |
| 2003-10-24 | 262.39 |
| 2003-10-27 | 264.09 |
| 2003-10-28 | 265.74 |
| 2003-10-29 | 269.36 |
| 2003-10-30 | 269.71 |
| 2003-10-31 | 268.45 |
| 2003-11-03 | 272.18 |
| 2003-11-04 | 272.57 |
| 2003-11-05 | 273.02 |
| 2003-11-06 | 272.90 |
| 2003-11-07 | 273.53 |
| 2003-11-10 | 273.55 |
| 2003-11-11 | 271.36 |
| 2003-11-12 | 274.26 |
| 2003-11-13 | 278.79 |
| 2003-11-14 | 282.67 |
| 2003-11-17 | 283.25 |
| 2003-11-18 | 284.97 |
| 2003-11-19 | 286.74 |
| 2003-11-20 | 286.05 |
| 2003-11-21 | 289.55 |
| 2003-11-24 | 288.25 |
| 2003-11-25 | 292.52 |
| 2003-11-26 | 297.48 |
| 2003-11-27 | . |
| 2003-11-28 | 302.11 |
| 2003-12-01 | 310.70 |
| 2003-12-02 | 308.63 |
| 2003-12-03 | 312.08 |
| 2003-12-04 | 309.25 |
| 2003-12-05 | 311.71 |
| 2003-12-08 | 302.81 |
| 2003-12-09 | 304.28 |
| 2003-12-10 | 300.80 |
| 2003-12-11 | 305.98 |
| 2003-12-12 | 305.91 |
| 2003-12-15 | 312.07 |
| 2003-12-16 | 311.20 |
| 2003-12-17 | 308.97 |
| 2003-12-18 | 303.38 |
| 2003-12-19 | 296.05 |
| 2003-12-22 | 293.75 |
| 2003-12-23 | 295.64 |
| 2003-12-24 | 301.76 |
| 2003-12-25 | . |
| 2003-12-26 | 302.28 |
| 2003-12-29 | 302.78 |
| 2003-12-30 | 310.30 |
| 2003-12-31 | 308.53 |
| 2004-01-01 | . |
| 2004-01-02 | 316.12 |
| 2004-01-05 | 327.47 |
| 2004-01-06 | 321.05 |
| 2004-01-07 | 319.41 |
| 2004-01-08 | 315.09 |
| 2004-01-09 | 313.27 |
| 2004-01-12 | 304.87 |
| 2004-01-13 | 306.13 |
| 2004-01-14 | 297.73 |
| 2004-01-15 | 291.35 |
| 2004-01-16 | 293.68 |
| 2004-01-19 | . |
| 2004-01-20 | 298.03 |
| 2004-01-21 | 297.05 |
| 2004-01-22 | 298.31 |
| 2004-01-23 | 299.38 |
| 2004-01-26 | 297.51 |
| 2004-01-27 | 298.12 |
| 2004-01-28 | 303.17 |
| 2004-01-29 | 302.02 |
| 2004-01-30 | 302.25 |
| 2004-02-02 | 307.02 |
| 2004-02-03 | 314.34 |
| 2004-02-04 | 311.28 |
| 2004-02-05 | 309.24 |
| 2004-02-06 | 309.36 |
| 2004-02-09 | 313.43 |
| 2004-02-10 | 315.19 |
| 2004-02-11 | 313.38 |
| 2004-02-12 | 321.74 |
| 2004-02-13 | 324.95 |
| 2004-02-16 | . |
| 2004-02-17 | 326.33 |
| 2004-02-18 | 327.07 |
| 2004-02-19 | 325.98 |
| 2004-02-20 | 321.31 |
| 2004-02-23 | 326.23 |
| 2004-02-24 | 325.08 |
| 2004-02-25 | 325.39 |
| 2004-02-26 | 321.01 |
| 2004-02-27 | 321.49 |
| 2004-03-01 | 325.10 |
| 2004-03-02 | 325.67 |
| 2004-03-03 | 315.79 |
| 2004-03-04 | 317.26 |
| 2004-03-05 | 325.50 |
| 2004-03-08 | 326.54 |
| 2004-03-09 | 329.75 |
| 2004-03-10 | 325.88 |
| 2004-03-11 | 321.78 |
| 2004-03-12 | 318.70 |
| 2004-03-15 | 321.10 |
| 2004-03-16 | 324.45 |
| 2004-03-17 | 319.86 |
| 2004-03-18 | 326.80 |
| 2004-03-19 | 328.12 |
| 2004-03-22 | 333.78 |
| 2004-03-23 | 331.44 |
| 2004-03-24 | 327.97 |
| 2004-03-25 | 327.56 |
| 2004-03-26 | 327.48 |
| 2004-03-29 | 335.22 |
| 2004-03-30 | 338.27 |
| 2004-03-31 | 342.55 |
| 2004-04-01 | 344.65 |
| 2004-04-02 | 341.06 |
| 2004-04-05 | 344.87 |
| 2004-04-06 | 349.06 |
| 2004-04-07 | 354.83 |
| 2004-04-08 | 354.48 |
| 2004-04-09 | . |
| 2004-04-12 | 355.88 |
| 2004-04-13 | 347.91 |
| 2004-04-14 | 343.21 |
| 2004-04-15 | 343.53 |
| 2004-04-16 | 349.65 |
| 2004-04-19 | 344.61 |
| 2004-04-20 | 347.20 |
| 2004-04-21 | 338.72 |
| 2004-04-22 | 331.07 |
| 2004-04-23 | 333.00 |
| 2004-04-26 | 332.14 |
| 2004-04-27 | 332.48 |
| 2004-04-28 | 327.32 |
| 2004-04-29 | 324.94 |
| 2004-04-30 | 317.32 |
| 2004-05-03 | 316.93 |
| 2004-05-04 | 321.61 |
| 2004-05-05 | 325.21 |
| 2004-05-06 | 321.86 |
| 2004-05-07 | 316.89 |
| 2004-05-10 | 307.39 |
| 2004-05-11 | 312.18 |
| 2004-05-12 | 310.08 |
| 2004-05-13 | 309.99 |
| 2004-05-14 | 308.96 |
| 2004-05-17 | 310.65 |
| 2004-05-18 | 308.47 |
| 2004-05-19 | 320.32 |
| 2004-05-20 | 320.00 |
| 2004-05-21 | 319.80 |
| 2004-05-24 | 319.89 |
| 2004-05-25 | 323.49 |
| 2004-05-26 | 328.51 |
| 2004-05-27 | 336.26 |
| 2004-05-28 | 338.12 |
| 2004-05-31 | . |
| 2004-06-01 | 343.27 |
| 2004-06-02 | 343.54 |
| 2004-06-03 | 342.56 |
| 2004-06-04 | 341.37 |
| 2004-06-07 | 345.63 |
| 2004-06-08 | 342.26 |
| 2004-06-09 | 340.35 |
| 2004-06-10 | 341.69 |
| 2004-06-11 | . |
| 2004-06-14 | 338.61 |
| 2004-06-15 | 341.14 |
| 2004-06-16 | 340.24 |
| 2004-06-17 | 340.49 |
| 2004-06-18 | 347.56 |
| 2004-06-21 | 352.17 |
| 2004-06-22 | 352.14 |
| 2004-06-23 | 354.11 |
| 2004-06-24 | 357.09 |
| 2004-06-25 | 354.69 |
| 2004-06-28 | 358.04 |
| 2004-06-29 | 357.11 |
| 2004-06-30 | 358.90 |
| 2004-07-01 | 361.27 |
| 2004-07-02 | 364.68 |
| 2004-07-05 | . |
| 2004-07-06 | 357.85 |
| 2004-07-07 | 363.42 |
| 2004-07-08 | 365.21 |
| 2004-07-09 | 363.71 |
| 2004-07-12 | 366.17 |
| 2004-07-13 | 367.36 |
| 2004-07-14 | 369.26 |
| 2004-07-15 | 369.81 |
| 2004-07-16 | 369.94 |
| 2004-07-19 | 372.10 |
| 2004-07-20 | 370.00 |
| 2004-07-21 | 367.68 |
| 2004-07-22 | 367.61 |
| 2004-07-23 | 361.69 |
| 2004-07-26 | 360.92 |
| 2004-07-27 | 358.15 |
| 2004-07-28 | 360.30 |
| 2004-07-29 | 357.08 |
| 2004-07-30 | 359.68 |
| 2004-08-02 | 356.47 |
| 2004-08-03 | 357.52 |
| 2004-08-04 | 358.21 |
| 2004-08-05 | 355.85 |
| 2004-08-06 | 357.86 |
| 2004-08-09 | 360.42 |
| 2004-08-10 | 359.12 |
| 2004-08-11 | 353.66 |
| 2004-08-12 | 348.51 |
| 2004-08-13 | 346.08 |
| 2004-08-16 | 340.36 |
| 2004-08-17 | 343.53 |
| 2004-08-18 | 341.53 |
| 2004-08-19 | 340.01 |
| 2004-08-20 | 342.59 |
| 2004-08-23 | 345.29 |
| 2004-08-24 | 346.11 |
| 2004-08-25 | 346.95 |
| 2004-08-26 | 352.57 |
| 2004-08-27 | 348.87 |
| 2004-08-30 | 350.89 |
| 2004-08-31 | 355.93 |
| 2004-09-01 | 358.89 |
| 2004-09-02 | 365.04 |
| 2004-09-03 | 365.28 |
| 2004-09-06 | . |
| 2004-09-07 | 365.74 |
| 2004-09-08 | 366.33 |
| 2004-09-09 | 369.88 |
| 2004-09-10 | 372.73 |
| 2004-09-13 | 376.91 |
| 2004-09-14 | 380.37 |
| 2004-09-15 | 374.30 |
| 2004-09-16 | 378.98 |
| 2004-09-17 | 381.07 |
| 2004-09-20 | 386.09 |
| 2004-09-21 | 389.20 |
| 2004-09-22 | 384.22 |
| 2004-09-23 | 391.09 |
| 2004-09-24 | 392.01 |
| 2004-09-27 | 392.82 |
| 2004-09-28 | 391.36 |
| 2004-09-29 | 395.26 |
| 2004-09-30 | 396.87 |
| 2004-10-01 | 396.35 |
| 2004-10-04 | 397.65 |
| 2004-10-05 | 392.96 |
| 2004-10-06 | 395.49 |
| 2004-10-07 | 392.71 |
| 2004-10-08 | 392.39 |
| 2004-10-11 | 391.96 |
| 2004-10-12 | 386.71 |
| 2004-10-13 | 385.28 |
| 2004-10-14 | 388.26 |
| 2004-10-15 | 395.26 |
| 2004-10-18 | 400.42 |
| 2004-10-19 | 406.33 |
| 2004-10-20 | 405.68 |
| 2004-10-21 | 410.94 |
| 2004-10-22 | 411.83 |
| 2004-10-25 | 408.88 |
| 2004-10-26 | 410.72 |
| 2004-10-27 | 418.38 |
| 2004-10-28 | 423.46 |
| 2004-10-29 | 419.42 |
| 2004-11-01 | 427.82 |
| 2004-11-02 | 426.14 |
| 2004-11-03 | 434.14 |
| 2004-11-04 | 437.70 |
| 2004-11-05 | 440.05 |
| 2004-11-08 | 445.08 |
| 2004-11-09 | 442.27 |
| 2004-11-10 | 438.14 |
| 2004-11-11 | 439.73 |
| 2004-11-12 | 445.09 |
| 2004-11-15 | 449.37 |
| 2004-11-16 | 454.64 |
| 2004-11-17 | 460.16 |
| 2004-11-18 | 456.88 |
| 2004-11-19 | 457.29 |
| 2004-11-22 | 454.84 |
| 2004-11-23 | 455.41 |
| 2004-11-24 | 463.24 |
| 2004-11-25 | . |
| 2004-11-26 | 482.83 |
| 2004-11-29 | 490.07 |
| 2004-11-30 | 488.98 |
| 2004-12-01 | 493.49 |
| 2004-12-02 | 486.98 |
| 2004-12-03 | 493.23 |
| 2004-12-06 | 494.71 |
| 2004-12-07 | 495.48 |
| 2004-12-08 | 487.13 |
| 2004-12-09 | 488.12 |
| 2004-12-10 | 492.01 |
| 2004-12-13 | 504.38 |
| 2004-12-14 | 507.37 |
| 2004-12-15 | 509.96 |
| 2004-12-16 | 508.82 |
| 2004-12-17 | 509.35 |
| 2004-12-20 | 515.63 |
| 2004-12-21 | 516.70 |
| 2004-12-22 | 521.32 |
| 2004-12-23 | 527.53 |
| 2004-12-24 | . |
| 2004-12-27 | 532.82 |
| 2004-12-28 | 537.48 |
| 2004-12-29 | 533.31 |
| 2004-12-30 | 533.93 |
| 2004-12-31 | 537.27 |
| 2005-01-03 | 537.40 |
| 2005-01-04 | 521.53 |
| 2005-01-05 | 510.71 |
| 2005-01-06 | 494.72 |
| 2005-01-07 | 494.61 |
| 2005-01-10 | 507.67 |
| 2005-01-11 | 507.36 |
| 2005-01-12 | 510.47 |
| 2005-01-13 | 503.16 |
| 2005-01-14 | 501.19 |
| 2005-01-17 | . |
| 2005-01-18 | 486.28 |
| 2005-01-19 | 489.34 |
| 2005-01-20 | 483.39 |
| 2005-01-21 | 491.62 |
| 2005-01-24 | 500.65 |
| 2005-01-25 | 500.35 |
| 2005-01-26 | 505.83 |
| 2005-01-27 | 513.51 |
#2005-01-28| 513.20
#2005-01-31| 519.36
#2005-02-01| 512.56
#2005-02-02| 507.78
#2005-02-03| 505.25
#2005-02-04| 506.19
#2005-02-07| 494.17
#2005-02-08| 489.44
#2005-02-09| 496.15
#2005-02-10| 505.35
#2005-02-11| 509.62
#2005-02-14| 512.80
#2005-02-15| 514.58
#2005-02-16| 518.72
#2005-02-17| 523.18
#2005-02-18| 522.79
#2005-02-21| .
#2005-02-22| 537.38
#2005-02-23| 533.05
#2005-02-24| 531.64
#2005-02-25| 535.53
#2005-02-28| 539.34
#2005-03-01| 537.69
#2005-03-02| 531.17
#2005-03-03| 530.59
#2005-03-04| 543.41
#2005-03-07| 545.34
#2005-03-08| 556.54
#2005-03-09| 555.28
#2005-03-10| 548.47
#2005-03-11| 550.56
#2005-03-14| 538.85
#2005-03-15| 525.87
#2005-03-16| 518.24
#2005-03-17| 514.28
#2005-03-18| 520.07
#2005-03-21| 516.41
#2005-03-22| 518.73
#2005-03-23| 502.24
#2005-03-24| 496.97
#2005-03-25| .
#2005-03-28| 490.72
#2005-03-29| 489.27
#2005-03-30| 491.20
#2005-03-31| 498.69
#2005-04-01| 506.09
#2005-04-04| 496.47
#2005-04-05| 496.85
#2005-04-06| 502.99
#2005-04-07| 504.12
#2005-04-08| 502.42
#2005-04-11| 505.32
#2005-04-12| 500.94
#2005-04-13| 499.92
#2005-04-14| 497.13
#2005-04-15| 500.29
#2005-04-18| 499.52
#2005-04-19| 503.00
#2005-04-20| 504.92
#2005-04-21| 510.30
#2005-04-22| 511.26
#2005-04-25| 508.75
#2005-04-26| 513.71
#2005-04-27| 513.89
#2005-04-28| 503.49
#2005-04-29| 506.02
#2005-05-02| 508.20
#2005-05-03| 512.35
#2005-05-04| 522.22
#2005-05-05| 529.86
#2005-05-06| 530.63
#2005-05-09| 530.87
#2005-05-10| 526.09
#2005-05-11| 524.82
#2005-05-12| 514.84
#2005-05-13| 511.97
#2005-05-16| 510.11
#2005-05-17| 503.07
#2005-05-18| 505.30
#2005-05-19| 507.48
#2005-05-20| 498.25
#2005-05-23| 496.74
#2005-05-24| 492.21
#2005-05-25| 498.67
#2005-05-26| 495.21
#2005-05-27| 497.78
#2005-05-30| .
#2005-05-31| 483.79
#2005-06-01| 474.25
#2005-06-02| 478.23
#2005-06-03| 486.28
#2005-06-06| 496.59
#2005-06-07| 502.74
#2005-06-08| 500.23
#2005-06-09| 491.45
#2005-06-10| 495.72
#2005-06-13| 489.55
#2005-06-14| 483.80
#2005-06-15| 490.45
#2005-06-16| 492.59
#2005-06-17| 498.10
#2005-06-20| 492.40
#2005-06-21| 492.84
#2005-06-22| 492.86
#2005-06-23| 488.93
#2005-06-24| 485.11
#2005-06-27| 488.34
#2005-06-28| 489.52
#2005-06-29| 488.23
#2005-06-30| 487.01
#2005-07-01| 482.63
#2005-07-04| .
#2005-07-05| 476.86
#2005-07-06| 481.12
#2005-07-07| 477.76
#2005-07-08| 475.62
#2005-07-11| 490.87
#2005-07-12| 510.48
#2005-07-13| 507.65
#2005-07-14| 521.52
#2005-07-15| 514.49
#2005-07-18| 513.39
#2005-07-19| 515.83
#2005-07-20| 522.55
#2005-07-21| 530.79
#2005-07-22| 530.65
#2005-07-25| 530.08
#2005-07-26| 526.03
#2005-07-27| 532.45
#2005-07-28| 539.01
#2005-07-29| 538.17
#2005-08-01| 546.77
#2005-08-02| 554.51
#2005-08-03| 561.25
#2005-08-04| 563.23
#2005-08-05| 560.40
#2005-08-08| 564.29
#2005-08-09| 562.57
#2005-08-10| 579.59
#2005-08-11| 578.41
#2005-08-12| 571.28
#2005-08-15| 565.81
#2005-08-16| 563.42
#2005-08-17| 556.84
#2005-08-18| 555.31
#2005-08-19| 558.96
#2005-08-22| 563.86
#2005-08-23| 562.20
#2005-08-24| 558.83
#2005-08-25| 556.63
#2005-08-26| 554.36
#2005-08-29| 553.41
#2005-08-30| 548.57
#2005-08-31| 554.34
#2005-09-01| 571.07
#2005-09-02| 583.80
#2005-09-05| .
#2005-09-06| 584.40
#2005-09-07| 588.59
#2005-09-08| 584.74
#2005-09-09| 584.39
#2005-09-12| 581.08
#2005-09-13| 580.87
#2005-09-14| 585.40
#2005-09-15| 580.52
#2005-09-16| 582.08
#2005-09-19| 579.54
#2005-09-20| 582.95
#2005-09-21| 582.07
#2005-09-22| 575.04
#2005-09-23| 569.47
#2005-09-26| 575.66
#2005-09-27| 576.52
#2005-09-28| 578.38
#2005-09-29| 583.24
#2005-09-30| 588.12
#2005-10-03| 577.56
#2005-10-04| 575.95
#2005-10-05| 571.55
#2005-10-06| 563.37
#2005-10-07| 559.97
#2005-10-10| 563.90
#2005-10-11| 567.76
#2005-10-12| 564.63
#2005-10-13| 550.42
#2005-10-14| 550.46
#2005-10-17| 560.77
#2005-10-18| 554.94
#2005-10-19| 541.71
#2005-10-20| 555.40
#2005-10-21| 550.86
#2005-10-24| 558.36
#2005-10-25| 560.23
#2005-10-26| 558.37
#2005-10-27| 550.27
#2005-10-28| 549.86
#2005-10-31| 559.39
#2005-11-01| 564.22
#2005-11-02| 566.77
#2005-11-03| 575.14
#2005-11-04| 566.58
#2005-11-07| 572.36
#2005-11-08| 562.34
#2005-11-09| 562.57
#2005-11-10| 565.23
#2005-11-11| 568.31
#2005-11-14| 575.52
#2005-11-15| 570.97
#2005-11-16| 570.03
#2005-11-17| 576.23
#2005-11-18| 576.07
#2005-11-21| 575.31
#2005-11-22| 571.54
#2005-11-23| 583.89
#2005-11-24| .
#2005-11-25| 589.25
#2005-11-28| 588.87
#2005-11-29| 591.38
#2005-11-30| 591.12
#2005-12-01| 589.37
#2005-12-02| 597.82
#2005-12-05| 606.08
#2005-12-06| 623.12
#2005-12-07| 630.97
#2005-12-08| 621.97
#2005-12-09| 618.11
#2005-12-12| 629.57
#2005-12-13| 635.72
#2005-12-14| 638.03
#2005-12-15| 639.10
#2005-12-16| 640.83
#2005-12-19| 649.86
#2005-12-20| 651.31
#2005-12-21| 655.87
#2005-12-22| 660.58
#2005-12-23| 666.55
#2005-12-26| .
#2005-12-27| 673.81
#2005-12-28| 665.98
#2005-12-29| 670.29
#2005-12-30| 664.38
#2006-01-02| .
#2006-01-03| 687.04
#2006-01-04| 697.30
#2006-01-05| 682.18
#2006-01-06| 702.61
#2006-01-09| 708.21
#2006-01-10| 708.58
#2006-01-11| 723.24
#2006-01-12| 724.13
#2006-01-13| 733.97
#2006-01-16| .
#2006-01-17| 711.98
#2006-01-18| 705.37
#2006-01-19| 740.89
#2006-01-20| 738.98
#2006-01-23| 741.74
#2006-01-24| 742.21
#2006-01-25| 747.29
#2006-01-26| 738.81
#2006-01-27| 737.28
#2006-01-30| 730.74
#2006-01-31| 740.10
#2006-02-01| 751.33
#2006-02-02| 751.10
#2006-02-03| 733.72
#2006-02-06| 735.84
#2006-02-07| 726.41
#2006-02-08| 714.00
#2006-02-09| 731.74
#2006-02-10| 731.75
#2006-02-13| 717.03
#2006-02-14| 708.89
#2006-02-15| 724.47
#2006-02-16| 729.68
#2006-02-17| 753.82
#2006-02-20| .
#2006-02-21| 751.94
#2006-02-22| 752.79
#2006-02-23| 755.90
#2006-02-24| 740.86
#2006-02-27| 743.18
#2006-02-28| 729.80
#2006-03-01| 731.97
#2006-03-02| 744.86
#2006-03-03| 731.32
#2006-03-06| 733.13
#2006-03-07| 705.80
#2006-03-08| 705.42
#2006-03-09| 723.34
#2006-03-10| 721.07
#2006-03-13| 726.59
#2006-03-14| 730.92
#2006-03-15| 752.06
#2006-03-16| 753.16
#2006-03-17| 759.24
#2006-03-20| 765.24
#2006-03-21| 757.11
#2006-03-22| 760.66
#2006-03-23| 771.25
#2006-03-24| 771.61
#2006-03-27| 773.97
#2006-03-28| 764.30
#2006-03-29| 755.30
#2006-03-30| 775.43
#2006-03-31| 768.19
#2006-04-03| 782.22
#2006-04-04| 788.91
#2006-04-05| 790.04
#2006-04-06| 785.96
#2006-04-07| 785.06
#2006-04-10| 787.41
#2006-04-11| 794.82
#2006-04-12| 787.60
#2006-04-13| 785.15
#2006-04-14| .
#2006-04-17| 787.40
#2006-04-18| 794.18
#2006-04-19| 803.41
#2006-04-20| 802.75
#2006-04-21| 804.93
#2006-04-24| 790.94
#2006-04-25| 790.79
#2006-04-26| 784.92
#2006-04-27| 788.33
#2006-04-28| 800.03
#2006-05-01| 809.16
#2006-05-02| 802.20
#2006-05-03| 797.50
#2006-05-04| 798.11
#2006-05-05| 804.58
#2006-05-08| 806.77
#2006-05-09| 812.88
#2006-05-10| 813.88
#2006-05-11| 811.42
#2006-05-12| 784.55
#2006-05-15| 742.83
#2006-05-16| 756.36
#2006-05-17| 751.36
#2006-05-18| 739.59
#2006-05-19| 722.97
#2006-05-22| 686.44
#2006-05-23| 709.77
#2006-05-24| 688.53
#2006-05-25| 690.88
#2006-05-26| 702.02
#2006-05-29| .
#2006-05-30| 701.67
#2006-05-31| 689.11
#2006-06-01| 697.95
#2006-06-02| 708.89
#2006-06-05| 710.69
#2006-06-06| 678.53
#2006-06-07| 672.48
#2006-06-08| 635.39
#2006-06-09| 670.20
#2006-06-12| 656.76
#2006-06-13| 634.92
#2006-06-14| 642.97
#2006-06-15| 664.93
#2006-06-16| 667.51
#2006-06-19| 657.58
#2006-06-20| 649.28
#2006-06-21| 641.77
#2006-06-22| 624.68
#2006-06-23| 604.31
#2006-06-26| 579.75
#2006-06-27| 590.26
#2006-06-28| 596.69
#2006-06-29| 604.02
#2006-06-30| 626.96
#2006-07-03| 652.38
#2006-07-04| .
#2006-07-05| 633.96
#2006-07-06| 638.65
#2006-07-07| 647.28
#2006-07-10| 654.66
#2006-07-11| 648.92
#2006-07-12| 645.45
#2006-07-13| 616.94
#2006-07-14| 611.93
#2006-07-17| 598.38
#2006-07-18| 610.39
#2006-07-19| 624.00
#2006-07-20| 633.76
#2006-07-21| 627.52
#2006-07-24| 630.78
#2006-07-25| 634.03
#2006-07-26| 635.24
#2006-07-27| 654.94
#2006-07-28| 650.24
#2006-07-31| 656.62
#2006-08-01| 644.20
#2006-08-02| 650.33
#2006-08-03| 649.53
#2006-08-04| 659.35
#2006-08-07| 653.30
#2006-08-08| 655.97
#2006-08-09| 659.77
#2006-08-10| 649.59
#2006-08-11| 655.35
#2006-08-14| 651.35
#2006-08-15| 653.86
#2006-08-16| 664.19
#2006-08-17| 677.73
#2006-08-18| 660.68
#2006-08-21| 660.14
#2006-08-22| 659.33
#2006-08-23| 658.29
#2006-08-24| 651.69
#2006-08-25| 649.99
#2006-08-28| 652.83
#2006-08-29| 661.22
#2006-08-30| 675.85
#2006-08-31| 662.61
#2006-09-01| 666.04
#2006-09-04| .
#2006-09-05| 676.81
#2006-09-06| 665.83
#2006-09-07| 649.16
#2006-09-08| 647.76
#2006-09-11| 635.42
#2006-09-12| 650.58
#2006-09-13| 659.98
#2006-09-14| 658.01
#2006-09-15| 659.96
#2006-09-18| 672.78
#2006-09-19| 675.82
#2006-09-20| 676.00
#2006-09-21| 674.08
#2006-09-22| 660.07
#2006-09-25| 655.48
#2006-09-26| 657.51
#2006-09-27| 654.43
#2006-09-28| 658.93
#2006-09-29| 652.64
#2006-10-02| 654.55
#2006-10-03| 650.93
#2006-10-04| 644.30
#2006-10-05| 655.63
#2006-10-06| 656.21
#2006-10-09| 659.20
#2006-10-10| 660.85
#2006-10-11| 662.98
#2006-10-12| 676.12
#2006-10-13| 687.88
#2006-10-16| 697.97
#2006-10-17| 684.05
#2006-10-18| 689.81
#2006-10-19| 693.54
#2006-10-20| 690.90
#2006-10-23| 683.57
#2006-10-24| 683.93
#2006-10-25| 689.19
#2006-10-26| 694.26
#2006-10-27| 701.49
#2006-10-30| 698.31
#2006-10-31| 724.28
#2006-11-01| 732.00
#2006-11-02| 720.78
#2006-11-03| 722.10
#2006-11-06| 727.82
#2006-11-07| 735.30
#2006-11-08| 734.93
#2006-11-09| 737.59
#2006-11-10| 736.69
#2006-11-13| 740.45
#2006-11-14| 745.28
#2006-11-15| 739.57
#2006-11-16| 743.67
#2006-11-17| 735.66
#2006-11-20| 738.38
#2006-11-21| 743.92
#2006-11-22| 759.45
#2006-11-23| .
#2006-11-24| 767.75
#2006-11-27| 772.53
#2006-11-28| 755.71
#2006-11-29| 763.18
#2006-11-30| 761.00
#2006-12-01| 766.31
#2006-12-04| 763.66
#2006-12-05| 765.77
#2006-12-06| 767.18
#2006-12-07| 770.30
#2006-12-08| 774.00
#2006-12-11| 772.88
#2006-12-12| 777.09
#2006-12-13| 787.19
#2006-12-14| 789.61
#2006-12-15| 792.89
#2006-12-18| 799.07
#2006-12-19| 793.92
#2006-12-20| 808.04
#2006-12-21| 819.67
#2006-12-22| 827.15
#2006-12-25| .
#2006-12-26| 815.71
#2006-12-27| 822.37
#2006-12-28| 819.21
#2006-12-29| 815.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 829.65
#2007-01-04| 805.02
#2007-01-05| 800.05
#2007-01-08| 800.13
#2007-01-09| 808.67
#2007-01-10| 796.16
#2007-01-11| 805.82
#2007-01-12| 811.73
#2007-01-15| .
#2007-01-16| 829.71
#2007-01-17| 834.64
#2007-01-18| 843.25
#2007-01-19| 834.53
#2007-01-22| 844.85
#2007-01-23| 840.36
#2007-01-24| 834.44
#2007-01-25| 821.62
#2007-01-26| 819.30
#2007-01-29| 809.45
#2007-01-30| 816.18
#2007-01-31| 817.34
#2007-02-01| 830.49
#2007-02-02| 826.46
#2007-02-05| 823.10
#2007-02-06| 837.42
#2007-02-07| 837.43
#2007-02-08| 827.26
#2007-02-09| 826.20
#2007-02-12| 813.21
#2007-02-13| 823.70
#2007-02-14| 834.20
#2007-02-15| 846.36
#2007-02-16| 854.87
#2007-02-19| .
#2007-02-20| 861.69
#2007-02-21| 858.17
#2007-02-22| 871.52
#2007-02-23| 869.89
#2007-02-26| 873.23
#2007-02-27| 845.62
#2007-02-28| 831.58
#2007-03-01| 819.36
#2007-03-02| 819.78
#2007-03-05| 791.11
#2007-03-06| 804.39
#2007-03-07| 809.29
#2007-03-08| 828.91
#2007-03-09| 838.34
#2007-03-12| 838.42
#2007-03-13| 830.38
#2007-03-14| 808.70
#2007-03-15| 817.72
#2007-03-16| 810.72
#2007-03-19| 819.21
#2007-03-20| 833.05
#2007-03-21| 837.25
#2007-03-22| 857.58
#2007-03-23| 864.64
#2007-03-26| 861.40
#2007-03-27| 868.03
#2007-03-28| 852.63
#2007-03-29| 868.18
#2007-03-30| 879.56
#2007-04-02| 880.54
#2007-04-03| 892.79
#2007-04-04| 900.81
#2007-04-05| 903.59
#2007-04-06| .
#2007-04-09| 906.02
#2007-04-10| 910.03
#2007-04-11| 904.40
#2007-04-12| 913.31
#2007-04-13| 918.36
#2007-04-16| 934.04
#2007-04-17| 945.65
#2007-04-18| 939.85
#2007-04-19| 942.63
#2007-04-20| 953.08
#2007-04-23| 950.74
#2007-04-24| 952.50
#2007-04-25| 967.81
#2007-04-26| 967.09
#2007-04-27| 967.47
#2007-04-30| 964.54
#2007-05-01| 966.84
#2007-05-02| 967.36
#2007-05-03| 974.46
#2007-05-04| 978.38
#2007-05-07| 988.50
#2007-05-08| 977.13
#2007-05-09| 985.21
#2007-05-10| 979.27
#2007-05-11| 972.95
#2007-05-14| 965.60
#2007-05-15| 961.10
#2007-05-16| 957.27
#2007-05-17| 943.41
#2007-05-18| 946.23
#2007-05-21| 949.61
#2007-05-22| 952.92
#2007-05-23| 962.50
#2007-05-24| 944.40
#2007-05-25| 941.11
#2007-05-28| .
#2007-05-29| 947.56
#2007-05-30| 925.74
#2007-05-31| 934.66
#2007-06-01| 937.22
#2007-06-04| 931.28
#2007-06-05| 933.95
#2007-06-06| 921.71
#2007-06-07| 919.16
#2007-06-08| 901.40
#2007-06-11| 909.97
#2007-06-12| 899.90
#2007-06-13| 901.65
#2007-06-14| 920.88
#2007-06-15| 927.62
#2007-06-18| 936.98
#2007-06-19| 934.90
#2007-06-20| 934.20
#2007-06-21| 918.87
#2007-06-22| 916.08
#2007-06-25| 903.58
#2007-06-26| 892.71
#2007-06-27| 885.52
#2007-06-28| 899.24
#2007-06-29| 902.45
#2007-07-02| 918.14
#2007-07-03| 923.65
#2007-07-04| .
#2007-07-05| 911.59
#2007-07-06| 927.13
#2007-07-09| 940.35
#2007-07-10| 945.46
#2007-07-11| 940.27
#2007-07-12| 944.74
#2007-07-13| 946.39
#2007-07-16| 947.57
#2007-07-17| 943.04
#2007-07-18| 942.40
#2007-07-19| 957.21
#2007-07-20| 959.34
#2007-07-23| 974.83
#2007-07-24| 975.45
#2007-07-25| 951.42
#2007-07-26| 929.74
#2007-07-27| 906.33
#2007-07-30| 900.91
#2007-07-31| 912.62
#2007-08-01| 891.20
#2007-08-02| 900.44
#2007-08-03| 893.28
#2007-08-06| 877.51
#2007-08-07| 894.30
#2007-08-08| 925.30
#2007-08-09| 914.20
#2007-08-10| 886.29
#2007-08-13| 902.70
#2007-08-14| 880.00
#2007-08-15| 866.01
#2007-08-16| 832.67
#2007-08-17| 833.98
#2007-08-20| 848.65
#2007-08-21| 841.33
#2007-08-22| 864.92
#2007-08-23| 875.78
#2007-08-24| 878.79
#2007-08-27| 894.48
#2007-08-28| 882.93
#2007-08-29| 886.72
#2007-08-30| 895.36
#2007-08-31| 905.84
#2007-09-03| .
#2007-09-04| 919.17
#2007-09-05| 909.59
#2007-09-06| 902.24
#2007-09-07| 892.60
#2007-09-10| 897.65
#2007-09-11| 911.13
#2007-09-12| 907.08
#2007-09-13| 907.55
#2007-09-14| 903.31
#2007-09-17| 904.27
#2007-09-18| 904.69
#2007-09-19| 929.87
#2007-09-20| 933.28
#2007-09-21| 929.46
#2007-09-24| 937.72
#2007-09-25| 929.23
#2007-09-26| 937.20
#2007-09-27| 951.21
#2007-09-28| 948.50
#2007-10-01| 954.84
#2007-10-02| 972.49
#2007-10-03| 995.34
#2007-10-04| 995.13
#2007-10-05|1005.99
#2007-10-08|1009.28
#2007-10-09|1005.78
#2007-10-10|1003.01
#2007-10-11|1021.53
#2007-10-12|1012.40
#2007-10-15|1003.39
#2007-10-16| 989.24
#2007-10-17|1007.63
#2007-10-18|1001.78
#2007-10-19|1000.22
#2007-10-22| 986.43
#2007-10-23|1014.09
#2007-10-24|1022.46
#2007-10-25|1052.40
#2007-10-26|1070.09
#2007-10-29|1073.43
#2007-10-30|1076.41
#2007-10-31|1079.06
#2007-11-01|1068.56
#2007-11-02|1068.87
#2007-11-05|1069.74
#2007-11-06|1079.82
#2007-11-07|1074.71
#2007-11-08|1071.72
#2007-11-09|1058.56
#2007-11-12|1034.84
#2007-11-13|1048.74
#2007-11-14|1062.54
#2007-11-15|1046.83
#2007-11-16|1039.36
#2007-11-19|1029.52
#2007-11-20|1041.27
#2007-11-21|1020.62
#2007-11-22| .
#2007-11-23|1013.17
#2007-11-26| 995.54
#2007-11-27| 975.42
#2007-11-28| 994.32
#2007-11-29|1007.79
#2007-11-30|1004.46
#2007-12-03| 995.15
#2007-12-04| 996.56
#2007-12-05|1007.07
#2007-12-06|1008.57
#2007-12-07|1010.90
#2007-12-10|1014.22
#2007-12-11|1011.19
#2007-12-12|1012.61
#2007-12-13| 992.05
#2007-12-14| 970.05
#2007-12-17| 956.31
#2007-12-18| 959.91
#2007-12-19| 953.49
#2007-12-20| 947.67
#2007-12-21| 954.60
#2007-12-24| 963.62
#2007-12-25| .
#2007-12-26| 969.54
#2007-12-27| 992.20
#2007-12-28| 996.95
#2007-12-31| 982.53
#2008-01-01| .
#2008-01-02| 998.88
#2008-01-03| 983.37
#2008-01-04| 979.62
#2008-01-07| 967.83
#2008-01-08| 983.88
#2008-01-09| 975.95
#2008-01-10| 961.91
#2008-01-11| 961.68
#2008-01-14| 975.55
#2008-01-15| 959.30
#2008-01-16| 934.59
#2008-01-17| 933.28
#2008-01-18| 919.65
#2008-01-21| .
#2008-01-22| 885.01
#2008-01-23| 889.97
#2008-01-24| 913.76
#2008-01-25| 898.42
#2008-01-28| 876.34
#2008-01-29| 889.48
#2008-01-30| 889.14
#2008-01-31| 871.65
#2008-02-01| 894.65
#2008-02-04| 896.82
#2008-02-05| 866.93
#2008-02-06| 854.64
#2008-02-07| 840.02
#2008-02-08| 837.83
#2008-02-11| 831.97
#2008-02-12| 851.18
#2008-02-13| 864.73
#2008-02-14| 880.48
#2008-02-15| 871.71
#2008-02-18| .
#2008-02-19| 896.37
#2008-02-20| 871.34
#2008-02-21| 887.18
#2008-02-22| 887.60
#2008-02-25| 901.12
#2008-02-26| 922.44
#2008-02-27| 928.62
#2008-02-28| 918.36
#2008-02-29| 899.90
#2008-03-03| 874.68
#2008-03-04| 862.15
#2008-03-05| 870.13
#2008-03-06| 868.58
#2008-03-07| 855.57
#2008-03-10| 844.58
#2008-03-11| 871.42
#2008-03-12| 885.29
#2008-03-13| 861.49
#2008-03-14| 860.43
#2008-03-17| 818.40
#2008-03-18| 838.08
#2008-03-19| 846.90
#2008-03-20| 830.42
#2008-03-21| .
#2008-03-24| 837.98
#2008-03-25| 855.55
#2008-03-26| 859.30
#2008-03-27| 865.85
#2008-03-28| 852.59
#2008-03-31| 836.23
#2008-04-01| 846.20
#2008-04-02| 873.14
#2008-04-03| 867.18
#2008-04-04| 871.27
#2008-04-07| 883.69
#2008-04-08| 885.05
#2008-04-09| 883.46
#2008-04-10| 872.75
#2008-04-11| 871.61
#2008-04-14| 855.04
#2008-04-15| 858.56
#2008-04-16| 864.21
#2008-04-17| 865.85
#2008-04-18| 872.09
#2008-04-21| 881.59
#2008-04-22| 885.49
#2008-04-23| 877.62
#2008-04-24| 863.51
#2008-04-25| 863.28
#2008-04-28| 868.07
#2008-04-29| 869.70
#2008-04-30| 874.07
#2008-05-01| 866.55
#2008-05-02| 869.30
#2008-05-05| 874.46
#2008-05-06| 871.89
#2008-05-07| 869.42
#2008-05-08| 866.50
#2008-05-09| 858.94
#2008-05-12| 854.54
#2008-05-13| 854.57
#2008-05-14| 853.00
#2008-05-15| 849.11
#2008-05-16| 858.06
#2008-05-19| 861.94
#2008-05-20| 856.97
#2008-05-21| 860.30
#2008-05-22| 858.61
#2008-05-23| 860.06
#2008-05-26| .
#2008-05-27| 855.72
#2008-05-28| 856.08
#2008-05-29| 860.55
#2008-05-30| 862.51
#2008-06-02| 847.03
#2008-06-03| 841.41
#2008-06-04| 844.54
#2008-06-05| 843.07
#2008-06-06| 843.61
#2008-06-09| 829.45
#2008-06-10| 811.76
#2008-06-11| 803.83
#2008-06-12| 806.91
#2008-06-13| 799.18
#2008-06-16| 804.63
#2008-06-17| 805.04
#2008-06-18| 797.05
#2008-06-19| 798.72
#2008-06-20| 795.12
#2008-06-23| 780.85
#2008-06-24| 776.46
#2008-06-25| 787.16
#2008-06-26| 781.17
#2008-06-27| 784.96
#2008-06-30| 785.56
#2008-07-01| 778.25
#2008-07-02| 782.48
#2008-07-03| 770.86
#2008-07-04| .
#2008-07-07| 774.69
#2008-07-08| 770.61
#2008-07-09| 784.41
#2008-07-10| 774.83
#2008-07-11| 771.01
#2008-07-14| 773.23
#2008-07-15| 771.43
#2008-07-16| 785.29
#2008-07-17| 815.38
#2008-07-18| 813.26
#2008-07-21| 801.85
#2008-07-22| 794.87
#2008-07-23| 812.60
#2008-07-24| 816.34
#2008-07-25| 811.54
#2008-07-28| 811.85
#2008-07-29| 822.44
#2008-07-30| 828.48
#2008-07-31| 835.45
#2008-08-01| 826.11
#2008-08-04| 818.75
#2008-08-05| 815.75
#2008-08-06| 811.50
#2008-08-07| 808.78
#2008-08-08| 793.04
#2008-08-11| 795.08
#2008-08-12| 787.06
#2008-08-13| 771.37
#2008-08-14| 784.15
#2008-08-15| 780.58
#2008-08-18| 788.35
#2008-08-19| 765.44
#2008-08-20| 764.92
#2008-08-21| 774.24
#2008-08-22| 779.69
#2008-08-25| 779.05
#2008-08-26| 767.83
#2008-08-27| 776.70
#2008-08-28| 793.46
#2008-08-29| 792.14
#2008-09-01| .
#2008-09-02| 782.28
#2008-09-03| 776.61
#2008-09-04| 770.54
#2008-09-05| 759.56
#2008-09-08| 785.77
#2008-09-09| 773.26
#2008-09-10| 763.94
#2008-09-11| 735.92
#2008-09-12| 750.48
#2008-09-15| 725.49
#2008-09-16| 699.04
#2008-09-17| 677.24
#2008-09-18| 669.80
#2008-09-19| 711.80
#2008-09-22| 742.61
#2008-09-23| 715.37
#2008-09-24| 717.67
#2008-09-25| 727.48
#2008-09-26| 726.05
#2008-09-29| 705.86
#2008-09-30| 708.44
#2008-10-01| 700.41
#2008-10-02| 682.00
#2008-10-03| 684.64
#2008-10-06| 621.92
#2008-10-07| 624.00
#2008-10-08| 596.81
#2008-10-09| 603.72
#2008-10-10| 583.12
#2008-10-13| 598.88
#2008-10-14| 624.24
#2008-10-15| 597.37
#2008-10-16| 549.53
#2008-10-17| 550.61
#2008-10-20| 546.57
#2008-10-21| 533.52
#2008-10-22| 499.12
#2008-10-23| 493.16
#2008-10-24| 495.23
#2008-10-27| 471.74
#2008-10-28| 493.13
#2008-10-29| 519.61
#2008-10-30| 527.82
#2008-10-31| 536.94
#2008-11-03| 547.69
#2008-11-04| 564.09
#2008-11-05| 556.53
#2008-11-06| 538.50
#2008-11-07| 533.43
#2008-11-10| 549.97
#2008-11-11| 526.87
#2008-11-12| 514.74
#2008-11-13| 504.79
#2008-11-14| 517.10
#2008-11-17| 501.67
#2008-11-18| 496.94
#2008-11-19| 501.63
#2008-11-20| 483.49
#2008-11-21| 478.36
#2008-11-24| 488.91
#2008-11-25| 523.03
#2008-11-26| 523.57
#2008-11-27| .
#2008-11-28| 528.70
#2008-12-01| 514.02
#2008-12-02| 496.49
#2008-12-03| 493.94
#2008-12-04| 502.03
#2008-12-05| 498.15
#2008-12-08| 530.57
#2008-12-09| 532.25
#2008-12-10| 537.11
#2008-12-11| 540.95
#2008-12-12| 532.08
#2008-12-15| 536.24
#2008-12-16| 538.36
#2008-12-17| 571.07
#2008-12-18| 587.71
#2008-12-19| 567.72
#2008-12-22| 559.42
#2008-12-23| 556.60
#2008-12-24| 547.83
#2008-12-25| .
#2008-12-26| 548.58
#2008-12-29| 558.25
#2008-12-30| 569.63
#2008-12-31| 573.69
#2009-01-01| .
#2009-01-02| 564.46
#2009-01-05| 566.78
#2009-01-06| 564.88
#2009-01-07| 553.20
#2009-01-08| 535.06
#2009-01-09| 538.40
#2009-01-12| 531.26
#2009-01-13| 528.87
#2009-01-14| 519.68
#2009-01-15| 516.64
#2009-01-16| 525.97
#2009-01-19| .
#2009-01-20| 502.50
#2009-01-21| 495.75
#2009-01-22| 493.00
#2009-01-23| 477.14
#2009-01-26| 485.81
#2009-01-27| 502.95
#2009-01-28| 520.36
#2009-01-29| 507.60
#2009-01-30| 495.67
#2009-02-02| 480.13
#2009-02-03| 490.33
#2009-02-04| 504.35
#2009-02-05| 498.77
#2009-02-06| 514.62
#2009-02-09| 526.97
#2009-02-10| 523.48
#2009-02-11| 508.08
#2009-02-12| 495.11
#2009-02-13| 498.95
#2009-02-16| .
#2009-02-17| 476.55
#2009-02-18| 477.91
#2009-02-19| 480.66
#2009-02-20| 464.82
#2009-02-23| 472.00
#2009-02-24| 468.60
#2009-02-25| 472.02
#2009-02-26| 485.70
#2009-02-27| 472.62
#2009-03-02| 448.43
#2009-03-03| 441.63
#2009-03-04| 445.86
#2009-03-05| 441.58
#2009-03-06| 441.25
#2009-03-09| 435.43
#2009-03-10| 452.11
#2009-03-11| 468.99
#2009-03-12| 471.97
#2009-03-13| 475.32
#2009-03-16| 487.83
#2009-03-17| 479.70
#2009-03-18| 485.25
#2009-03-19| 509.72
#2009-03-20| 506.44
#2009-03-23| 528.81
#2009-03-24| 532.37
#2009-03-25| 544.07
#2009-03-26| 541.83
#2009-03-27| 527.22
#2009-03-30| 514.65
#2009-03-31| 525.87
#2009-04-01| 532.58
#2009-04-02| 560.99
#2009-04-03| 565.36
#2009-04-06| 570.49
#2009-04-07| 561.18
#2009-04-08| 554.01
#2009-04-09| 570.90
#2009-04-10| .
#2009-04-13| 574.33
#2009-04-14| 584.56
#2009-04-15| 576.77
#2009-04-16| 586.26
#2009-04-17| 583.98
#2009-04-20| 560.88
#2009-04-21| 550.72
#2009-04-22| 559.45
#2009-04-23| 575.40
#2009-04-24| 579.92
#2009-04-27| 585.09
#2009-04-28| 592.04
#2009-04-29| 605.01
#2009-04-30| 611.61
#2009-05-01| 612.10
#2009-05-04| 631.08
#2009-05-05| 625.48
#2009-05-06| 623.80
#2009-05-07| 621.96
#2009-05-08| 627.15
#2009-05-11| 632.00
#2009-05-12| 635.17
#2009-05-13| 619.19
#2009-05-14| 611.54
#2009-05-15| 614.91
#2009-05-18| 625.49
#2009-05-19| 649.09
#2009-05-20| 661.11
#2009-05-21| 640.84
#2009-05-22| 653.29
#2009-05-25| .
#2009-05-26| 650.63
#2009-05-27| 663.41
#2009-05-28| 661.15
#2009-05-29| 662.60
#2009-06-01| 686.57
#2009-06-02| 687.04
#2009-06-03| 676.44
#2009-06-04| 683.72
#2009-06-05| 680.46
#2009-06-08| 667.72
#2009-06-09| 675.76
#2009-06-10| 680.46
#2009-06-11| 679.54
#2009-06-12| 680.26
#2009-06-15| 677.75
#2009-06-16| 686.69
#2009-06-17| 672.78
#2009-06-18| 672.78
#2009-06-19| 673.39
#2009-06-22| 660.37
#2009-06-23| 656.89
#2009-06-24| 676.05
#2009-06-25| 667.45
#2009-06-26| 683.71
#2009-06-29| 702.78
#2009-06-30| 704.34
#2009-07-01| 711.81
#2009-07-02| 698.99
#2009-07-03| .
#2009-07-06| 678.19
#2009-07-07| 687.17
#2009-07-08| 676.37
#2009-07-09| 678.73
#2009-07-10| 680.39
#2009-07-13| 678.82
#2009-07-14| 686.37
#2009-07-15| 700.35
#2009-07-16| 708.95
#2009-07-17| 708.99
#2009-07-20| 725.25
#2009-07-21| 740.00
#2009-07-22| 744.12
#2009-07-23| 754.71
#2009-07-24| 751.41
#2009-07-27| 756.96
#2009-07-28| 746.31
#2009-07-29| 739.61
#2009-07-30| 752.31
#2009-07-31| 749.58
#2009-08-03| 772.23
#2009-08-04| 760.42
#2009-08-05| 752.10
#2009-08-06| 751.93
#2009-08-07| 756.86
#2009-08-10| 751.51
#2009-08-11| 738.18
#2009-08-12| 738.91
#2009-08-13| 751.31
#2009-08-14| 743.16
#2009-08-17| 722.36
#2009-08-18| 736.54
#2009-08-19| 730.96
#2009-08-20| 745.23
#2009-08-21| 759.49
#2009-08-24| 786.26
#2009-08-25| 791.18
#2009-08-26| 791.65
#2009-08-27| 791.47
#2009-08-28| 798.01
#2009-08-31| 791.64
#2009-09-01| 790.04
#2009-09-02| 773.95
#2009-09-03| 776.92
#2009-09-04| 788.27
#2009-09-07| .
#2009-09-08| 803.90
#2009-09-09| 806.78
#2009-09-10| 798.83
#2009-09-11| 810.12
#2009-09-14| 796.73
#2009-09-15| 805.42
#2009-09-16| 819.24
#2009-09-17| 833.14
#2009-09-18| 830.50
#2009-09-21| 825.98
#2009-09-22| 845.32
#2009-09-23| 837.16
#2009-09-24| 834.17
#2009-09-25| 838.28
#2009-09-28| 836.99
#2009-09-29| 829.75
#2009-09-30| 818.07
#2009-10-01| 812.91
#2009-10-02| 804.77
#2009-10-05| 810.16
#2009-10-06| 832.03
#2009-10-07| 832.60
#2009-10-08| 839.74
#2009-10-09| 839.37
#2009-10-12| 856.58
#2009-10-13| 855.12
#2009-10-14| 878.26
#2009-10-15| 881.73
#2009-10-16| 867.55
#2009-10-19| 873.05
#2009-10-20| 872.09
#2009-10-21| 872.87
#2009-10-22| 866.77
#2009-10-23| 863.55
#2009-10-26| 856.13
#2009-10-27| 846.12
#2009-10-28| 823.75
#2009-10-29| 834.88
#2009-10-30| 827.25
#2009-11-02| 810.93
#2009-11-03| 793.92
#2009-11-04| 807.44
#2009-11-05| 814.13
#2009-11-06| 812.98
#2009-11-09| 841.60
#2009-11-10| 848.55
#2009-11-11| 856.92
#2009-11-12| 847.63
#2009-11-13| 844.38
#2009-11-16| 852.47
#2009-11-17| 839.47
#2009-11-18| 840.37
#2009-11-19| 827.95
#2009-11-20| 820.59
#2009-11-23| 840.05
#2009-11-24| 841.96
#2009-11-25| 853.81
#2009-11-26| .
#2009-11-27| 836.41
#2009-11-30| 829.24
#2009-12-01| 848.56
#2009-12-02| 856.85
#2009-12-03| 855.87
#2009-12-04| 843.59
#2009-12-07| 843.03
#2009-12-08| 837.06
#2009-12-09| 829.67
#2009-12-10| 846.91
#2009-12-11| 851.76
#2009-12-14| 868.80
#2009-12-15| 862.30
#2009-12-16| 866.57
#2009-12-17| 854.38
#2009-12-18| 847.56
#2009-12-21| 841.52
#2009-12-22| 843.97
#2009-12-23| 853.89
#2009-12-24| 864.11
#2009-12-25| .
#2009-12-28| 865.63
#2009-12-29| 868.59
#2009-12-30| 865.86
#2009-12-31| 871.46
#2010-01-01| .
#2010-01-04| 883.24
#2010-01-05| 894.09
#2010-01-06| 892.62
#2010-01-07| 888.10
#2010-01-08| 888.77
#2010-01-11| 891.22
#2010-01-12| 882.91
#2010-01-13| 883.52
#2010-01-14| 885.45
#2010-01-15| 887.02
#2010-01-18| .
#2010-01-19| 895.27
#2010-01-20| 888.02
#2010-01-21| 886.82
#2010-01-22| 874.27
#2010-01-25| 868.83
#2010-01-26| 866.31
#2010-01-27| 862.32
#2010-01-28| 873.12
#2010-01-29| 879.03
#2010-02-01| 873.47
#2010-02-02| 881.44
#2010-02-03| 883.60
#2010-02-04| 864.15
#2010-02-05| 849.18
#2010-02-08| 846.88
#2010-02-09| 859.52
#2010-02-10| 854.48
#2010-02-11| 855.22
#2010-02-12| 852.55
#2010-02-15| .
#2010-02-16| 872.14
#2010-02-17| 883.75
#2010-02-18| 881.54
#2010-02-19| 871.98
#2010-02-22| 870.23
#2010-02-23| 864.44
#2010-02-24| 862.23
#2010-02-25| 856.16
#2010-02-26| 872.74
#2010-03-01| 876.00
#2010-03-02| 890.64
#2010-03-03| 904.41
#2010-03-04| 913.37
#2010-03-05| 917.42
#2010-03-08| 923.94
#2010-03-09| 916.26
#2010-03-10| 926.37
#2010-03-11| 921.45
#2010-03-12| 928.73
#2010-03-15| 914.67
#2010-03-16| 926.36
#2010-03-17| 948.13
#2010-03-18| 948.98
#2010-03-19| 941.60
#2010-03-22| 938.64
#2010-03-23| 945.36
#2010-03-24| 943.25
#2010-03-25| 940.85
#2010-03-26| 941.25
#2010-03-29| 950.51
#2010-03-30| 956.17
#2010-03-31| 959.75
#2010-04-01| 965.54
#2010-04-02| .
#2010-04-05| 970.30
#2010-04-06| 974.41
#2010-04-07| 977.13
#2010-04-08| 963.07
#2010-04-09| 971.30
#2010-04-12| 975.58
#2010-04-13| 967.28
#2010-04-14| 974.87
#2010-04-15| 977.28
#2010-04-16| 965.41
#2010-04-19| 951.34
#2010-04-20| 964.28
#2010-04-21| 960.50
#2010-04-22| 950.63
#2010-04-23| 954.51
#2010-04-26| 976.46
#2010-04-27| 972.74
#2010-04-28| 947.83
#2010-04-29| 960.21
#2010-04-30| 964.44
#2010-05-03| 959.95
#2010-05-04| 935.65
#2010-05-05| 913.50
#2010-05-06| 908.22
#2010-05-07| 881.44
#2010-05-10| 926.00
#2010-05-11| 915.80
#2010-05-12| 940.34
#2010-05-13| 935.71
#2010-05-14| 917.35
#2010-05-17| 906.84
#2010-05-18| 916.13
#2010-05-19| 887.48
#2010-05-20| 849.82
#2010-05-21| 859.17
#2010-05-24| 870.85
#2010-05-25| 833.48
#2010-05-26| 870.86
#2010-05-27| 877.21
#2010-05-28| 884.57
#2010-05-31| .
#2010-06-01| 867.74
#2010-06-02| 873.33
#2010-06-03| 875.62
#2010-06-04| 857.96
#2010-06-07| 840.23
#2010-06-08| 837.97
#2010-06-09| 851.54
#2010-06-10| 855.42
#2010-06-11| 848.90
#2010-06-14| 869.02
#2010-06-15| 876.80
#2010-06-16| 878.19
#2010-06-17| 879.53
#2010-06-18| 882.95
#2010-06-21| 892.18
#2010-06-22| 884.98
#2010-06-23| 879.80
#2010-06-24| 867.97
#2010-06-25| 865.22
#2010-06-28| 871.19
#2010-06-29| 853.57
#2010-06-30| 839.89
#2010-07-01| 834.38
#2010-07-02| 845.46
#2010-07-05| .
#2010-07-06| 870.10
#2010-07-07| 871.52
#2010-07-08| 885.00
#2010-07-09| 886.16
#2010-07-12| 883.82
#2010-07-13| 899.86
#2010-07-14| 897.84
#2010-07-15| 894.67
#2010-07-16| 897.40
#2010-07-19| 885.01
#2010-07-20| 884.89
#2010-07-21| 904.16
#2010-07-22| 922.81
#2010-07-23| 926.56
#2010-07-26| 939.77
#2010-07-27| 942.66
#2010-07-28| 938.11
#2010-07-29| 947.12
#2010-07-30| 943.99
#2010-08-02| 955.79
#2010-08-03| 941.55
#2010-08-04| 938.63
#2010-08-05| 940.73
#2010-08-06| 937.25
#2010-08-09| 944.12
#2010-08-10| 931.45
#2010-08-11| 915.14
#2010-08-12| 914.92
#2010-08-13| 906.55
#2010-08-16| 913.47
#2010-08-17| 921.19
#2010-08-18| 910.86
#2010-08-19| 915.26
#2010-08-20| 905.03
#2010-08-23| 914.99
#2010-08-24| 907.49
#2010-08-25| 895.69
#2010-08-26| 913.41
#2010-08-27| 908.62
#2010-08-30| 914.95
#2010-08-31| 914.65
#2010-09-01| 937.24
#2010-09-02| 941.25
#2010-09-03| 946.78
#2010-09-06| .
#2010-09-07| 932.59
#2010-09-08| 939.65
#2010-09-09| 944.51
#2010-09-10| 947.67
#2010-09-13| 964.26
#2010-09-14| 963.41
#2010-09-15| 968.17
#2010-09-16| 957.14
#2010-09-17| 954.31
#2010-09-20| 975.37
#2010-09-21| 984.83
#2010-09-22| 995.28
#2010-09-23| 991.61
#2010-09-24| 997.87
#2010-09-27|1007.31
#2010-09-28|1014.89
#2010-09-29|1022.14
#2010-09-30|1030.09
#2010-10-01|1027.44
#2010-10-04|1021.09
#2010-10-05|1038.40
#2010-10-06|1040.72
#2010-10-07|1032.74
#2010-10-08|1036.81
#2010-10-11|1036.66
#2010-10-12|1038.90
#2010-10-13|1064.00
#2010-10-14|1068.37
#2010-10-15|1058.40
#2010-10-18|1050.62
#2010-10-19|1033.52
#2010-10-20|1037.83
#2010-10-21|1051.32
#2010-10-22|1037.26
#2010-10-25|1040.56
#2010-10-26|1032.48
#2010-10-27|1012.99
#2010-10-28|1022.07
#2010-10-29|1028.61
#2010-11-01|1031.64
#2010-11-02|1042.21
#2010-11-03|1046.24
#2010-11-04|1068.47
#2010-11-05|1068.96
#2010-11-08|1058.90
#2010-11-09|1071.22
#2010-11-10|1057.67
#2010-11-11|1043.53
#2010-11-12|1048.13
#2010-11-15|1045.81
#2010-11-16|1034.70
#2010-11-17|1044.94
#2010-11-18|1047.40
#2010-11-19|1045.01
#2010-11-22|1046.88
#2010-11-23|1026.85
#2010-11-24|1033.32
#2010-11-25| .
#2010-11-26|1021.20
#2010-11-29|1011.45
#2010-11-30|1002.82
#2010-12-01|1015.72
#2010-12-02|1029.94
#2010-12-03|1042.67
#2010-12-06|1049.30
#2010-12-07|1052.62
#2010-12-08|1051.01
#2010-12-09|1065.33
#2010-12-10|1064.19
#2010-12-13|1065.56
#2010-12-14|1071.62
#2010-12-15|1077.18
#2010-12-16|1072.88
#2010-12-17|1073.46
#2010-12-20|1074.62
#2010-12-21|1086.50
#2010-12-22|1088.49
#2010-12-23|1092.66
#2010-12-24| .
#2010-12-27|1089.16
#2010-12-28|1097.87
#2010-12-29|1107.28
#2010-12-30|1114.87
#2010-12-31|1124.44
#2011-01-03|1130.65
#2011-01-04|1127.79
#2011-01-05|1125.18
#2011-01-06|1119.23
#2011-01-07|1116.59
#2011-01-10|1100.96
#2011-01-11|1108.20
#2011-01-12|1120.20
#2011-01-13|1123.69
#2011-01-14|1106.90
#2011-01-17| .
#2011-01-18|1088.61
#2011-01-19|1077.03
#2011-01-20|1055.06
#2011-01-21|1061.61
#2011-01-24|1066.00
#2011-01-25|1059.65
#2011-01-26|1054.03
#2011-01-27|1050.73
#2011-01-28|1019.55
#2011-01-31|1002.88
#2011-02-01|1008.20
#2011-02-02|1012.23
#2011-02-03| 994.83
#2011-02-04| 994.25
#2011-02-07| 997.54
#2011-02-08|1009.99
#2011-02-09|1002.42
#2011-02-10| 983.57
#2011-02-11| 990.89
#2011-02-14| 993.00
#2011-02-15| 994.22
#2011-02-16|1008.20
#2011-02-17|1009.93
#2011-02-18|1014.87
#2011-02-21| .
#2011-02-22|1007.97
#2011-02-23| 994.98
#2011-02-24| 990.15
#2011-02-25|1007.60
#2011-02-28|1019.92
#2011-03-01|1013.58
#2011-03-02|1020.40
#2011-03-03|1016.79
#2011-03-04|1020.90
#2011-03-07|1026.75
#2011-03-08|1021.67
#2011-03-09|1023.35
#2011-03-10|1011.78
#2011-03-11|1015.38
#2011-03-14|1021.28
#2011-03-15| 993.54
#2011-03-16| 999.29
#2011-03-17|1002.73
#2011-03-18|1010.05
#2011-03-21|1020.14
#2011-03-22|1031.86
#2011-03-23|1017.05
#2011-03-24|1020.27
#2011-03-25|1019.63
#2011-03-28|1027.46
#2011-03-29|1041.19
#2011-03-30|1059.70
#2011-03-31|1064.27
#2011-04-01|1069.74
#2011-04-04|1072.30
#2011-04-05|1071.36
#2011-04-06|1084.47
#2011-04-07|1079.50
#2011-04-08|1079.97
#2011-04-11|1082.65
#2011-04-12|1068.76
#2011-04-13|1064.32
#2011-04-14|1050.96
#2011-04-15|1044.67
#2011-04-18|1022.00
#2011-04-19|1038.01
#2011-04-20|1057.07
#2011-04-21|1067.30
#2011-04-22| .
#2011-04-25|1066.74
#2011-04-26|1074.55
#2011-04-27|1075.38
#2011-04-28|1079.02
#2011-04-29|1088.65
#2011-05-02|1089.33
#2011-05-03|1071.48
#2011-05-04|1063.26
#2011-05-05|1039.35
#2011-05-06|1051.16
#2011-05-09|1035.92
#2011-05-10|1045.68
#2011-05-11|1036.45
#2011-05-12|1017.27
#2011-05-13|1015.61
#2011-05-16|1019.15
#2011-05-17|1013.42
#2011-05-18|1024.54
#2011-05-19|1032.52
#2011-05-20|1027.05
#2011-05-23|1003.81
#2011-05-24|1016.31
#2011-05-25|1005.73
#2011-05-26|1020.99
#2011-05-27|1038.80
#2011-05-30| .
#2011-05-31|1068.52
#2011-06-01|1063.61
#2011-06-02|1060.62
#2011-06-03|1058.88
#2011-06-06|1052.67
#2011-06-07|1061.39
#2011-06-08|1057.66
#2011-06-09|1049.05
#2011-06-10|1036.62
#2011-06-13|1037.55
#2011-06-14|1042.08
#2011-06-15|1029.91
#2011-06-16|1022.86
#2011-06-17|1033.45
#2011-06-20|1031.24
#2011-06-21|1041.10
#2011-06-22|1035.70
#2011-06-23|1008.93
#2011-06-24|1013.37
#2011-06-27|1015.11
#2011-06-28|1032.02
#2011-06-29|1035.26
#2011-06-30|1044.81
#2011-07-01|1051.52
#2011-07-04| .
#2011-07-05|1067.23
#2011-07-06|1056.41
#2011-07-07|1072.73
#2011-07-08|1063.67
#2011-07-11|1035.86
#2011-07-12|1027.97
#2011-07-13|1038.60
#2011-07-14|1037.85
#2011-07-15|1032.71
#2011-07-18|1015.96
#2011-07-19|1024.16
#2011-07-20|1033.70
#2011-07-21|1050.56
#2011-07-22|1043.10
#2011-07-25|1047.66
#2011-07-26|1055.89
#2011-07-27|1046.81
#2011-07-28|1035.32
#2011-07-29|1035.17
#2011-08-01|1030.01
#2011-08-02|1015.23
#2011-08-03|1005.68
#2011-08-04| 972.29
#2011-08-05| 967.54
#2011-08-08| 921.42
#2011-08-09| 894.62
#2011-08-10| 901.40
#2011-08-11| 915.71
#2011-08-12| 926.15
#2011-08-15| 947.73
#2011-08-16| 936.21
#2011-08-17| 952.66
#2011-08-18| 920.17
#2011-08-19| 928.60
#2011-08-22| 933.93
#2011-08-23| 932.41
#2011-08-24| 934.81
#2011-08-25| 921.05
#2011-08-26| 928.77
#2011-08-29| 973.88
#2011-08-30| 965.29
#2011-08-31| 987.54
#2011-09-01| 986.89
#2011-09-02| 967.63
#2011-09-05| .
#2011-09-06| 927.55
#2011-09-07| 951.61
#2011-09-08| 957.63
#2011-09-09| 929.95
#2011-09-12| 900.51
#2011-09-13| 917.13
#2011-09-14| 918.12
#2011-09-15| 925.43
#2011-09-16| 920.57
#2011-09-19| 883.46
#2011-09-20| 895.79
#2011-09-21| 883.19
#2011-09-22| 834.41
#2011-09-23| 826.94
#2011-09-26| 840.30
#2011-09-27| 880.44
#2011-09-28| 876.56
#2011-09-29| 861.46
#2011-09-30| 852.10
#2011-10-03| 836.29
#2011-10-04| 817.22
#2011-10-05| 841.26
#2011-10-06| 850.64
#2011-10-07| 868.25
#2011-10-10| 884.09
#2011-10-11| 878.58
#2011-10-12| 894.20
#2011-10-13| 883.45
#2011-10-14| 890.10
#2011-10-17| 892.47
#2011-10-18| 881.81
#2011-10-19| 887.20
#2011-10-20| 868.94
#2011-10-21| 885.34
#2011-10-24| 899.42
#2011-10-25| 903.33
#2011-10-26| 894.62
#2011-10-27| 932.40
#2011-10-28| 938.61
#2011-10-31| 913.65
#2011-11-01| 880.81
#2011-11-02| 894.49
#2011-11-03| 900.12
#2011-11-04| 890.67
#2011-11-07| 896.20
#2011-11-08| 907.14
#2011-11-09| 877.83
#2011-11-10| 879.37
#2011-11-11| 890.99
#2011-11-14| 878.84
#2011-11-15| 868.39
#2011-11-16| 871.11
#2011-11-17| 866.41
#2011-11-18| 854.90
#2011-11-21| 825.11
#2011-11-22| 815.24
#2011-11-23| 801.93
#2011-11-24| .
#2011-11-25| 804.34
#2011-11-28| 832.20
#2011-11-29| 824.00
#2011-11-30| 870.46
#2011-12-01| 872.27
#2011-12-02| 878.04
#2011-12-05| 892.57
#2011-12-06| 881.95
#2011-12-07| 881.80
#2011-12-08| 871.49
#2011-12-09| 873.27
#2011-12-12| 857.73
#2011-12-13| 855.25
#2011-12-14| 835.58
#2011-12-15| 846.48
#2011-12-16| 851.83
#2011-12-19| 847.59
#2011-12-20| 858.74
#2011-12-21| 854.54
#2011-12-22| 863.31
#2011-12-23| 864.36
#2011-12-26| .
#2011-12-27| 863.72
#2011-12-28| 863.22
#2011-12-29| 858.96
#2011-12-30| 862.07
#2012-01-02| .
#2012-01-03| 878.92
#2012-01-04| 870.04
#2012-01-05| 867.89
#2012-01-06| 873.48
#2012-01-09| 873.90
#2012-01-10| 883.27
#2012-01-11| 879.07
#2012-01-12| 891.16
#2012-01-13| 884.97
#2012-01-16| .
#2012-01-17| 901.15
#2012-01-18| 911.87
#2012-01-19| 925.90
#2012-01-20| 927.76
#2012-01-23| 934.10
#2012-01-24| 921.66
#2012-01-25| 908.90
#2012-01-26| 942.63
#2012-01-27| 945.92
#2012-01-30| 935.18
#2012-01-31| 947.03
#2012-02-01| 966.55
#2012-02-02| 974.93
#2012-02-03| 985.09
#2012-02-06| 976.02
#2012-02-07| 976.77
#2012-02-08| 984.81
#2012-02-09| 985.75
#2012-02-10| 961.79
#2012-02-13| 975.26
#2012-02-14| 968.17
#2012-02-15| 969.21
#2012-02-16| 954.47
#2012-02-17| 969.33
#2012-02-20| .
#2012-02-21| 978.00
#2012-02-22| 969.07
#2012-02-23| 975.86
#2012-02-24| 993.39
#2012-02-27| 981.53
#2012-02-28| 993.17
#2012-02-29|1002.62
#2012-03-01|1009.96
#2012-03-02|1000.78
#2012-03-05| 999.02
#2012-03-06| 975.13
#2012-03-07| 974.87
#2012-03-08| 995.54
#2012-03-09| 998.89
#2012-03-12| 989.58
#2012-03-13| 999.46
#2012-03-14| 997.15
#2012-03-15|1008.10
#2012-03-16|1007.56
#2012-03-19|1010.32
#2012-03-20|1001.09
#2012-03-21| 998.73
#2012-03-22| 987.63
#2012-03-23| 990.18
#2012-03-26|1014.11
#2012-03-27|1023.04
#2012-03-28|1007.44
#2012-03-29| 992.93
#2012-03-30|1002.78
#2012-04-02|1011.46
#2012-04-03|1011.62
#2012-04-04| 982.92
#2012-04-05| 989.74
#2012-04-06| .
#2012-04-09| 982.05
#2012-04-10| 973.27
#2012-04-11| 972.72
#2012-04-12| 981.46
#2012-04-13| 976.99
#2012-04-16| 971.52
#2012-04-17| 989.27
#2012-04-18| 995.02
#2012-04-19| 988.04
#2012-04-20|1001.67
#2012-04-23| 987.08
#2012-04-24| 996.55
#2012-04-25| 998.77
#2012-04-26|1006.50
#2012-04-27|1009.86
#2012-04-30|1016.31
#2012-05-01|1017.06
#2012-05-02|1012.40
#2012-05-03|1024.14
#2012-05-04|1016.75
#2012-05-07|1009.20
#2012-05-08| 996.21
#2012-05-09| 977.15
#2012-05-10| 989.45
#2012-05-11| 984.94
#2012-05-14| 961.31
#2012-05-15| 944.25
#2012-05-16| 945.67
#2012-05-17| 933.51
#2012-05-18| 923.13
#2012-05-21| 930.38
#2012-05-22| 942.67
#2012-05-23| 918.71
#2012-05-24| 929.08
#2012-05-25| 925.39
#2012-05-28| .
#2012-05-29| 937.74
#2012-05-30| 910.91
#2012-05-31| 912.83
#2012-06-01| 908.77
#2012-06-04| 921.49
#2012-06-05| 923.36
#2012-06-06| 939.29
#2012-06-07| 954.48
#2012-06-08| 941.35
#2012-06-11| 933.75
#2012-06-12| 937.05
#2012-06-13| 946.58
#2012-06-14| 936.49
#2012-06-15| 938.27
#2012-06-18| 951.93
#2012-06-19| 969.43
#2012-06-20| 975.50
#2012-06-21| 962.35
#2012-06-22| 950.92
#2012-06-25| 943.05
#2012-06-26| 935.19
#2012-06-27| 943.24
#2012-06-28| 928.75
#2012-06-29| 958.62
#2012-07-02| 968.26
#2012-07-03| 982.98
#2012-07-04| .
#2012-07-05| 980.20
#2012-07-06| 966.97
#2012-07-09| 960.22
#2012-07-10| 966.75
#2012-07-11| 963.01
#2012-07-12| 947.04
#2012-07-13| 956.33
#2012-07-16| 962.67
#2012-07-17| 963.11
#2012-07-18| 975.98
#2012-07-19| 970.87
#2012-07-20| 963.74
#2012-07-23| 937.13
#2012-07-24| 929.66
#2012-07-25| 935.64
#2012-07-26| 954.71
#2012-07-27| 978.92
#2012-07-30| 980.16
#2012-07-31| 971.78
#2012-08-01| 977.63
#2012-08-02| 966.73
#2012-08-03|1005.96
#2012-08-06|1005.61
#2012-08-07|1000.89
#2012-08-08| 998.93
#2012-08-09|1003.77
#2012-08-10|1003.86
#2012-08-13| 988.21
#2012-08-14| 995.91
#2012-08-15| 983.96
#2012-08-16| 988.34
#2012-08-17| 971.79
#2012-08-20| 971.94
#2012-08-21| 986.79
#2012-08-22| 975.86
#2012-08-23| 982.72
#2012-08-24| 974.91
#2012-08-27| 978.95
#2012-08-28| 977.20
#2012-08-29| 978.58
#2012-08-30| 966.24
#2012-08-31| 978.69
#2012-09-03| .
#2012-09-04| 985.66
#2012-09-05| 978.29
#2012-09-06| 994.02
#2012-09-07|1001.07
#2012-09-10| 999.86
#2012-09-11|1005.52
#2012-09-12| 987.28
#2012-09-13| 985.58
#2012-09-14| 998.74
#2012-09-17|1002.85
#2012-09-18|1005.84
#2012-09-19|1008.17
#2012-09-20| 998.74
#2012-09-21|1009.90
#2012-09-24|1013.60
#2012-09-25|1028.59
#2012-09-26|1014.65
#2012-09-27|1022.70
#2012-09-28|1021.69
#2012-10-01|1013.86
#2012-10-02|1019.98
#2012-10-03|1016.02
#2012-10-04|1011.90
#2012-10-05| 987.09
#2012-10-08| 955.14
#2012-10-09| 957.69
#2012-10-10| 970.93
#2012-10-11| 979.56
#2012-10-12| 989.63
#2012-10-15| 979.63
#2012-10-16| 998.64
#2012-10-17|1015.84
#2012-10-18|1007.73
#2012-10-19| 999.11
#2012-10-22|1010.44
#2012-10-23| 991.07
#2012-10-24|1000.13
#2012-10-25|1007.23
#2012-10-26|1007.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1000.85
#2012-11-01|1005.60
#2012-11-02|1003.55
#2012-11-05|1009.88
#2012-11-06|1025.40
#2012-11-07|1024.38
#2012-11-08|1017.36
#2012-11-09|1010.11
#2012-11-12|1006.80
#2012-11-13|1006.46
#2012-11-14| 991.68
#2012-11-15| 985.79
#2012-11-16| 993.66
#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|1024.30
#2012-12-06|1034.05
#2012-12-07|1036.28
#2012-12-10|1039.36
#2012-12-11|1052.73
#2012-12-12|1060.40
#2012-12-13|1057.37
#2012-12-14|1060.76
#2012-12-17|1068.85
#2012-12-18|1082.57
#2012-12-19|1098.00
#2012-12-20|1106.11
#2012-12-21|1097.93
#2012-12-24|1089.99
#2012-12-25|1087.11
#2012-12-26|1091.15
#2012-12-27|1103.74
#2012-12-28|1102.80
#2012-12-31|1097.82
#2013-01-01|1102.39
#2013-01-02|1111.38
#2013-01-03|1101.05
#2013-01-04|1101.58
#2013-01-07|1110.20
#2013-01-08|1108.63
#2013-01-09|1111.89
#2013-01-10|1103.57
#2013-01-11|1094.10
#2013-01-14|1101.40
#2013-01-15|1078.30
#2013-01-16|1077.16
#2013-01-17|1085.26
#2013-01-18|1080.09
#2013-01-21|1079.20
#2013-01-22|1079.76
#2013-01-23|1066.53
#2013-01-24|1066.98
#2013-01-25|1079.78
#2013-01-28|1066.50
#2013-01-29|1072.04
#2013-01-30|1062.20
#2013-01-31|1062.97
#2013-02-01|1070.37
#2013-02-04|1067.05
#2013-02-05|1077.33
#2013-02-06|1069.97
#2013-02-07|1074.23
#2013-02-08|1075.45
#2013-02-11|1073.85
#2013-02-12|1072.16
#2013-02-13|1079.13
#2013-02-14|1078.67
#2013-02-15|1080.08
#2013-02-18|1073.52
#2013-02-19|1076.68
#2013-02-20|1080.75
#2013-02-21|1067.51
#2013-02-22|1063.96
#2013-02-25|1073.40
#2013-02-26|1065.53
#2013-02-27|1059.76
#2013-02-28|1060.34
#2013-03-01|1057.70
#2013-03-04|1048.15
#2013-03-05|1064.52
#2013-03-06|1064.75
#2013-03-07|1059.81
#2013-03-08|1066.73
#2013-03-11|1069.87
#2013-03-12|1060.97
#2013-03-13|1045.79
#2013-03-14|1052.30
#2013-03-15|1044.61
#2013-03-18|1047.75
#2013-03-19|1045.20
#2013-03-20|1047.17
#2013-03-21|1042.32
#2013-03-22|1042.42
#2013-03-25|1057.13
#2013-03-26|1069.41
#2013-03-27|1057.80
#2013-03-28|1068.44
#2013-03-29|1068.38
#2013-04-01|1066.51
#2013-04-02|1075.07
#2013-04-03|1061.33
#2013-04-04|1062.73
#2013-04-05|1055.64
#2013-04-08|1069.11
#2013-04-09|1076.58
#2013-04-10|1087.67
#2013-04-11|1093.92
#2013-04-12|1086.64
#2013-04-15|1058.00
#2013-04-16|1059.95
#2013-04-17|1047.53
#2013-04-18|1051.00
#2013-04-19|1050.32
#2013-04-22|1050.32
#2013-04-23|1052.92
#2013-04-24|1061.87
#2013-04-25|1077.45
#2013-04-26|1077.34
#2013-04-29|1088.27
#2013-04-30|1096.27
#2013-05-01|1091.28
#2013-05-02|1107.66
#2013-05-03|1103.59
#2013-05-06|1095.32
#2013-05-07|1100.56
#2013-05-08|1111.92
#2013-05-09|1118.47
#2013-05-10|1104.63
#2013-05-13|1100.80
#2013-05-14|1095.68
#2013-05-15|1089.26
#2013-05-16|1095.19
#2013-05-17|1085.01
#2013-05-20|1065.69
#2013-05-21|1058.14
#2013-05-22|1056.55
#2013-05-23|1037.42
#2013-05-24|1035.59
#2013-05-27|1031.16
#2013-05-28|1028.52
#2013-05-29|1015.99
#2013-05-30| 996.36
#2013-05-31| 981.16
#2013-06-03| 985.20
#2013-06-04|1009.23
#2013-06-05| 983.72
#2013-06-06| 979.78
#2013-06-07| 986.43
#2013-06-10| 959.15
#2013-06-11| 948.53
#2013-06-12| 948.04
#2013-06-13| 950.68
#2013-06-14| 964.16
#2013-06-17| 971.20
#2013-06-18| 973.78
#2013-06-19| 975.90
#2013-06-20| 931.01
#2013-06-21| 930.59
#2013-06-24| 920.10
#2013-06-25| 933.40
#2013-06-26| 946.45
#2013-06-27| 962.68
#2013-06-28| 982.41
#2013-07-01| 991.27
#2013-07-02| 991.50
#2013-07-03| 961.41
#2013-07-04| 977.35
#2013-07-05| 958.90
#2013-07-08| 951.88
#2013-07-09| 966.89
#2013-07-10| 964.41
#2013-07-11| 983.14
#2013-07-12| 990.62
#2013-07-15|1000.49
#2013-07-16|1000.91
#2013-07-17|1009.25
#2013-07-18|1007.36
#2013-07-19|1007.32
#2013-07-22|1010.75
#2013-07-23|1018.57
#2013-07-24|1020.71
#2013-07-25|1007.26
#2013-07-26|1006.46
#2013-07-29|1004.19
#2013-07-30|1003.15
#2013-07-31|1000.52
#2013-08-01|1001.42
#2013-08-02|1011.83
#2013-08-05|1016.24
#2013-08-06|1016.41
#2013-08-07|1012.90
#2013-08-08|1021.51
#2013-08-09|1027.63
#2013-08-12|1021.37
#2013-08-13|1015.50
#2013-08-14|1020.55
#2013-08-15|1006.23
#2013-08-16|1012.72
#2013-08-19| 990.49
#2013-08-20| 991.31
#2013-08-21| 980.24
#2013-08-22| 972.52
#2013-08-23| 987.43
#2013-08-26| 984.23
#2013-08-27| 959.39
#2013-08-28| 952.95
#2013-08-29| 960.08
#2013-08-30| 963.24
#2013-09-02| 978.74
#2013-09-03| 968.67
#2013-09-04| 970.12
#2013-09-05| 975.84
#2013-09-06| 997.15
#2013-09-09|1000.76
#2013-09-10|1014.44
#2013-09-11|1029.50
#2013-09-12|1037.73
#2013-09-13|1036.68
#2013-09-16|1057.13
#2013-09-17|1062.39
#2013-09-18|1053.61
#2013-09-19|1092.24
#2013-09-20|1069.83
#2013-09-23|1074.62
#2013-09-24|1073.09
#2013-09-25|1074.12
#2013-09-26|1066.44
#2013-09-27|1059.52
#2013-09-30|1055.84
#2013-10-01|1061.06
#2013-10-02|1059.03
#2013-10-03|1064.42
#2013-10-04|1070.71
#2013-10-07|1073.46
#2013-10-08|1075.16
#2013-10-09|1065.08
#2013-10-10|1083.52
#2013-10-11|1088.92
#2013-10-14|1088.99
#2013-10-15|1100.53
#2013-10-16|1118.26
#2013-10-17|1119.11
#2013-10-18|1128.71
#2013-10-21|1130.36
#2013-10-22|1145.37
#2013-10-23|1134.10
#2013-10-24|1134.35
#2013-10-25|1128.40
#2013-10-28|1137.27
#2013-10-29|1138.14
#2013-10-30|1144.02
#2013-10-31|1132.45
#2013-11-01|1115.08
#2013-11-04|1116.19
#2013-11-05|1105.61
#2013-11-06|1104.66
#2013-11-07|1098.82
#2013-11-08|1086.37
#2013-11-11|1082.58
#2013-11-12|1082.11
#2013-11-13|1073.51
#2013-11-14|1079.03
#2013-11-15|1092.27
#2013-11-18|1107.21
#2013-11-19|1100.12
#2013-11-20|1106.96
#2013-11-21|1094.73
#2013-11-22|1095.52
#2013-11-25|1101.14
#2013-11-26|1082.80
#2013-11-27|1086.95
#2013-11-28|1094.22
#2013-11-29|1098.03
#2013-12-02|1093.01
#2013-12-03|1077.08
#2013-12-04|1065.81
#2013-12-05|1068.50
#2013-12-06|1086.64
#2013-12-09|1088.73
#2013-12-10|1082.95
#2013-12-11|1075.22
#2013-12-12|1055.88
#2013-12-13|1064.01
#2013-12-16|1066.79
#2013-12-17|1073.37
#2013-12-18|1073.26
#2013-12-19|1078.60
#2013-12-20|1083.29
#2013-12-23|1103.32
#2013-12-24|1099.61
#2013-12-25|1099.87
#2013-12-26|1094.87
#2013-12-27|1093.06
#2013-12-30|1102.37
#2013-12-31|1105.62
#2014-01-01|1108.06
#2014-01-02|1091.95
#2014-01-03|1084.64
#2014-01-06|1070.96
#2014-01-07|1083.48
#2014-01-08|1072.56
#2014-01-09|1062.26
#2014-01-10|1068.97
#2014-01-13|1075.62
#2014-01-14|1067.77
#2014-01-15|1064.60
#2014-01-16|1053.31
#2014-01-17|1053.31
#2014-01-20|1043.61
#2014-01-21|1049.32
#2014-01-22|1049.69
#2014-01-23|1045.64
#2014-01-24|1019.75
#2014-01-27|1009.81
#2014-01-28|1014.84
#2014-01-29| 993.75
#2014-01-30| 978.45
#2014-01-31| 984.63
#2014-02-03| 975.64
#2014-02-04| 976.99
#2014-02-05| 973.72
#2014-02-06| 990.91
#2014-02-07| 997.45
#2014-02-10| 997.79
#2014-02-11|1007.21
#2014-02-12|1020.26
#2014-02-13|1011.16
#2014-02-14|1028.26
#2014-02-17|1039.09
#2014-02-18|1036.22
#2014-02-19|1032.80
#2014-02-20|1023.19
#2014-02-21|1027.09
#2014-02-24|1049.84
#2014-02-25|1058.13
#2014-02-26|1052.06
#2014-02-27|1060.20
#2014-02-28|1073.08
#2014-03-03|1059.43
#2014-03-04|1072.30
#2014-03-05|1085.03
#2014-03-06|1094.19
#2014-03-07|1091.75
#2014-03-10|1087.82
#2014-03-11|1084.11
#2014-03-12|1072.18
#2014-03-13|1083.79
#2014-03-14|1085.17
#2014-03-17|1092.41
#2014-03-18|1095.91
#2014-03-19|1102.87
#2014-03-20|1085.31
#2014-03-21|1089.49
#2014-03-24|1096.58
#2014-03-25|1124.99
#2014-03-26|1144.20
#2014-03-27|1144.66
#2014-03-28|1149.92
#2014-03-31|1158.47
#2014-04-01|1165.84
#2014-04-02|1160.56
#2014-04-03|1156.37
#2014-04-04|1169.08
#2014-04-07|1174.80
#2014-04-08|1186.51
#2014-04-09|1184.53
#2014-04-10|1198.66
#2014-04-11|1182.86
#2014-04-14|1178.01
#2014-04-15|1170.92
#2014-04-16|1174.26
#2014-04-17|1186.92
#2014-04-18|1185.95
#2014-04-21|1185.22
#2014-04-22|1183.39
#2014-04-23|1180.42
#2014-04-24|1180.82
#2014-04-25|1188.63
#2014-04-28|1188.69
#2014-04-29|1193.93
#2014-04-30|1195.39
#2014-05-01|1199.63
#2014-05-02|1208.77
#2014-05-05|1195.83
#2014-05-06|1201.63
#2014-05-07|1202.36
#2014-05-08|1223.50
#2014-05-09|1215.57
#2014-05-12|1220.74
#2014-05-13|1228.59
#2014-05-14|1229.71
#2014-05-15|1220.25
#2014-05-16|1217.89
#2014-05-19|1230.39
#2014-05-20|1213.99
#2014-05-21|1214.87
#2014-05-22|1226.29
#2014-05-23|1238.96
#2014-05-26|1228.87
#2014-05-27|1214.82
#2014-05-28|1210.03
#2014-05-29|1215.52
#2014-05-30|1197.63
#2014-06-02|1194.24
#2014-06-03|1182.73
#2014-06-04|1183.43
#2014-06-05|1200.08
#2014-06-06|1220.84
#2014-06-09|1213.33
#2014-06-10|1210.55
#2014-06-11|1208.93
#2014-06-12|1193.06
#2014-06-13|1205.53
#2014-06-16|1204.75
#2014-06-17|1204.02
#2014-06-18|1204.42
#2014-06-19|1220.38
#2014-06-20|1217.47
#2014-06-23|1222.39
#2014-06-24|1226.54
#2014-06-25|1214.29
#2014-06-26|1208.09
#2014-06-27|1207.60
#2014-06-30|1214.77
#2014-07-01|1217.05
#2014-07-02|1209.51
#2014-07-03|1204.20
#2014-07-04|1207.21
#2014-07-07|1204.93
#2014-07-08|1211.71
#2014-07-09|1217.55
#2014-07-10|1206.70
#2014-07-11|1212.80
#2014-07-14|1223.44
#2014-07-15|1222.32
#2014-07-16|1234.10
#2014-07-17|1233.28
#2014-07-18|1231.55
#2014-07-21|1226.40
#2014-07-22|1241.97
#2014-07-23|1249.90
#2014-07-24|1255.20
#2014-07-25|1252.13
#2014-07-28|1256.44
#2014-07-29|1258.33
#2014-07-30|1235.94
#2014-07-31|1232.81
#2014-08-01|1235.39
#2014-08-04|1246.99
#2014-08-05|1245.03
#2014-08-06|1229.46
#2014-08-07|1221.66
#2014-08-08|1221.85
#2014-08-11|1242.93
#2014-08-12|1248.66
#2014-08-13|1255.12
#2014-08-14|1260.56
#2014-08-15|1247.69
#2014-08-18|1240.26
#2014-08-19|1245.00
#2014-08-20|1227.66
#2014-08-21|1241.93
#2014-08-22|1236.45
#2014-08-25|1235.80
#2014-08-26|1243.13
#2014-08-27|1248.39
#2014-08-28|1248.63
#2014-08-29|1246.81
#2014-09-01|1246.15
#2014-09-02|1253.09
#2014-09-03|1265.26
#2014-09-04|1277.43
#2014-09-05|1273.23
#2014-09-08|1274.05
#2014-09-09|1246.62
#2014-09-10|1244.39
#2014-09-11|1237.08
#2014-09-12|1231.46
#2014-09-15|1226.77
#2014-09-16|1234.42
#2014-09-17|1243.98
#2014-09-18|1246.29
#2014-09-19|1243.57
#2014-09-22|1221.68
#2014-09-23|1215.83
#2014-09-24|1212.92
#2014-09-25|1195.87
#2014-09-26|1197.95
#2014-09-29|1194.61
#2014-09-30|1193.71
#2014-10-01|1192.92
#2014-10-02|1186.64
#2014-10-03|1179.18
#2014-10-06|1198.17
#2014-10-07|1195.00
#2014-10-08|1182.81
#2014-10-09|1195.91
#2014-10-10|1180.68
#2014-10-13|1184.22
#2014-10-14|1187.70
#2014-10-15|1169.59
#2014-10-16|1167.37
#2014-10-17|1177.19
#2014-10-20|1180.32
#2014-10-21|1202.22
#2014-10-22|1197.00
#2014-10-23|1199.81
#2014-10-24|1205.23
#2014-10-27|1209.56
#2014-10-28|1237.92
#2014-10-29|1255.48
#2014-10-30|1249.51
#2014-10-31|1253.77
#2014-11-03|1258.51
#2014-11-04|1260.29
#2014-11-05|1240.70
#2014-11-06|1237.79
#2014-11-07|1227.74
#2014-11-10|1239.92
#2014-11-11|1240.46
#2014-11-12|1252.47
#2014-11-13|1253.33
#2014-11-14|1256.15
#2014-11-17|1261.11
#2014-11-18|1270.53
#2014-11-19|1270.46
#2014-11-20|1270.25
#2014-11-21|1287.19
#2014-11-24|1278.98
#2014-11-25|1278.92
#2014-11-26|1281.44
#2014-11-27|1285.24
#2014-11-28|1285.04
#2014-12-01|1265.13
#2014-12-02|1253.01
#2014-12-03|1251.12
#2014-12-04|1255.19
#2014-12-05|1242.23
#2014-12-08|1232.26
#2014-12-09|1235.97
#2014-12-10|1220.88
#2014-12-11|1212.77
#2014-12-12|1200.13
#2014-12-15|1184.78
#2014-12-16|1178.16
#2014-12-17|1178.25
#2014-12-18|1226.17
#2014-12-19|1220.22
#2014-12-22|1222.80
#2014-12-23|1221.74
#2014-12-24|1212.56
#2014-12-25|1212.31
#2014-12-26|1218.38
#2014-12-29|1231.38
#2014-12-30|1233.14
#2014-12-31|1232.70
#2015-01-01|1232.71
#2015-01-02|1213.71
#2015-01-05|1187.91
#2015-01-06|1192.89
#2015-01-07|1193.97
#2015-01-08|1226.97
#2015-01-09|1230.64
#2015-01-12|1214.75
#2015-01-13|1235.76
#2015-01-14|1231.90
#2015-01-15|1228.16
#2015-01-16|1215.60
#2015-01-19|1215.84
#2015-01-20|1219.69
#2015-01-21|1229.90
#2015-01-22|1250.74
#2015-01-23|1256.57
#2015-01-26|1262.39
#2015-01-27|1270.64
#2015-01-28|1279.14
#2015-01-29|1276.44
#2015-01-30|1270.39
#2015-02-02|1270.42
#2015-02-03|1300.40
#2015-02-04|1293.73
#2015-02-05|1307.54
#2015-02-06|1288.56
#2015-02-09|1276.21
#2015-02-10|1273.72
#2015-02-11|1253.04
#2015-02-12|1271.59
#2015-02-13|1285.63
#2015-02-16|1288.72
#2015-02-17|1282.09
#2015-02-18|1282.09
#2015-02-19|1286.65
#2015-02-20|1284.43
#2015-02-23|1292.12
#2015-02-24|1303.78
#2015-02-25|1320.67
#2015-02-26|1312.90
#2015-02-27|1290.07
#2015-03-02|1284.59
#2015-03-03|1282.42
#2015-03-04|1271.88
#2015-03-05|1288.90
#2015-03-06|1269.01
#2015-03-09|1263.47
#2015-03-10|1229.34
#2015-03-11|1236.46
#2015-03-12|1248.52
#2015-03-13|1229.74
#2015-03-16|1241.50
#2015-03-17|1247.71
#2015-03-18|1255.45
#2015-03-19|1260.80
#2015-03-20|1275.83
#2015-03-23|1295.28
#2015-03-24|1320.52
#2015-03-25|1317.41
#2015-03-26|1299.10
#2015-03-27|1295.23
#2015-03-30|1303.05
#2015-03-31|1305.47
#2015-04-01|1319.17
#2015-04-02|1324.32
#2015-04-03|1341.86
#2015-04-06|1348.02
#2015-04-07|1351.22
#2015-04-08|1346.59
#2015-04-09|1343.90
#2015-04-10|1341.39
#2015-04-13|1332.19
#2015-04-14|1341.85
#2015-04-15|1319.88
#2015-04-16|1342.83
#2015-04-17|1338.18
#2015-04-20|1334.68
#2015-04-21|1340.68
#2015-04-22|1334.48
#2015-04-23|1340.63
#2015-04-24|1342.85
#2015-04-27|1353.99
#2015-04-28|1368.26
#2015-04-29|1375.27
#2015-04-30|1354.22
#2015-05-01|1347.05
#2015-05-04|1334.91
#2015-05-05|1343.59
#2015-05-06|1324.18
#2015-05-07|1306.49
#2015-05-08|1323.05
#2015-05-11|1315.28
#2015-05-12|1306.23
#2015-05-13|1323.03
#2015-05-14|1319.20
#2015-05-15|1334.65
#2015-05-18|1339.94
#2015-05-19|1344.72
#2015-05-20|1353.47
#2015-05-21|1354.14
#2015-05-22|1348.78
#2015-05-25|1339.23
#2015-05-26|1313.77
#2015-05-27|1299.26
#2015-05-28|1288.14
#2015-05-29|1275.61
#2015-06-01|1266.15
#2015-06-02|1266.25
#2015-06-03|1253.75
#2015-06-04|1245.70
#2015-06-05|1229.41
#2015-06-08|1236.69
#2015-06-09|1240.95
#2015-06-10|1258.88
#2015-06-11|1261.81
#2015-06-12|1252.67
#2015-06-15|1239.60
#2015-06-16|1243.18
#2015-06-17|1240.90
#2015-06-18|1257.84
#2015-06-19|1257.19
#2015-06-22|1282.58
#2015-06-23|1282.40
#2015-06-24|1289.79
#2015-06-25|1303.57
#2015-06-26|1281.99
#2015-06-29|1258.57
#2015-06-30|1285.53
#2015-07-01|1275.03
#2015-07-02|1277.97
#2015-07-03|1275.87
#2015-07-06|1251.58
#2015-07-07|1218.31
#2015-07-08|1223.27
#2015-07-09|1256.04
#2015-07-10|1271.59
#2015-07-13|1285.39
#2015-07-14|1284.05
#2015-07-15|1283.39
#2015-07-16|1295.75
#2015-07-17|1301.98
#2015-07-20|1302.37
#2015-07-21|1309.55
#2015-07-22|1285.70
#2015-07-23|1290.15
#2015-07-24|1263.63
#2015-07-27|1261.85
#2015-07-28|1259.69
#2015-07-29|1283.37
#2015-07-30|1257.08
#2015-07-31|1272.73
#2015-08-03|1272.82
#2015-08-04|1292.56
#2015-08-05|1278.56
#2015-08-06|1281.99
#2015-08-07|1285.99
#2015-08-10|1283.11
#2015-08-11|1276.73
#2015-08-12|1247.81
#2015-08-13|1251.56
#2015-08-14|1242.64
#2015-08-17|1227.47
#2015-08-18|1222.73
#2015-08-19|1204.97
#2015-08-20|1191.39
#2015-08-21|1180.99
#2015-08-24|1127.94
#2015-08-25|1181.00
#2015-08-26|1151.64
#2015-08-27|1165.37
#2015-08-28|1165.74
#2015-08-31|1166.30
#2015-09-01|1130.69
#2015-09-02|1137.84
#2015-09-03|1144.04
#2015-09-04|1112.48
#2015-09-07|1091.05
#2015-09-08|1113.64
#2015-09-09|1124.07
#2015-09-10|1120.35
#2015-09-11|1121.13
#2015-09-14|1143.91
#2015-09-15|1143.27
#2015-09-16|1165.27
#2015-09-17|1165.92
#2015-09-18|1168.23
#2015-09-21|1142.43
#2015-09-22|1122.85
#2015-09-23|1121.74
#2015-09-24|1106.14
#2015-09-25|1109.51
#2015-09-28|1085.17
#2015-09-29|1091.15
#2015-09-30|1105.57
#2015-10-01|1117.88
#2015-10-02|1123.96
#2015-10-05|1156.43
#2015-10-06|1158.89
#2015-10-07|1185.50
#2015-10-08|1172.10
#2015-10-09|1187.67
#2015-10-12|1184.17
#2015-10-13|1164.10
#2015-10-14|1170.80
#2015-10-15|1191.01
#2015-10-16|1184.44
#2015-10-19|1192.35
#2015-10-20|1186.20
#2015-10-21|1172.36
#2015-10-22|1176.05
#2015-10-23|1177.21
#2015-10-26|1182.03
#2015-10-27|1173.07
#2015-10-28|1185.39
#2015-10-29|1151.86
#2015-10-30|1155.82
#2015-11-02|1164.93
#2015-11-03|1156.35
#2015-11-04|1155.45
#2015-11-05|1153.09
#2015-11-06|1120.03
#2015-11-09|1103.06
#2015-11-10|1093.51
#2015-11-11|1097.00
#2015-11-12|1078.62
#2015-11-13|1060.40
#2015-11-16|1059.51
#2015-11-17|1076.75
#2015-11-18|1080.04
#2015-11-19|1113.64
#2015-11-20|1122.31
#2015-11-23|1109.59
#2015-11-24|1110.35
#2015-11-25|1096.47
#2015-11-26|1087.85
#2015-11-27|1076.71
#2015-11-30|1063.64
#2015-12-01|1059.58
#2015-12-02|1060.50
#2015-12-03|1047.80
#2015-12-04|1036.29
#2015-12-07|1025.67
#2015-12-08|1014.12
#2015-12-09|1025.79
#2015-12-10| 923.93
#2015-12-11| 856.90
#2015-12-14| 917.30
#2015-12-15| 944.42
#2015-12-16| 940.93
#2015-12-17| 960.54
#2015-12-18| 954.47
#2015-12-21| 959.63
#2015-12-22| 963.58
#2015-12-23| 978.97
#2015-12-24| 977.92
#2015-12-25| 977.92
#2015-12-28| 978.17
#2015-12-29| 975.95
#2015-12-30| 955.92
#2015-12-31| 960.50
#2016-01-01| 960.50
#2016-01-04| 929.45
#2016-01-05| 940.59
#2016-01-06| 919.87
#2016-01-07| 894.21
#2016-01-08| 883.53
#2016-01-11| 850.74
#2016-01-12| 862.12
#2016-01-13| 872.07
#2016-01-14| 855.39
#2016-01-15| 829.45
#2016-01-18| 827.81
#2016-01-19| 838.85
#2016-01-20| 815.17
#2016-01-21| 820.45
#2016-01-22| 836.62
#2016-01-25| 836.49
#2016-01-26| 843.74
#2016-01-27| 847.16
#2016-01-28| 873.35
#2016-01-29| 905.36
#2016-02-01| 902.29
#2016-02-02| 868.86
#2016-02-03| 869.82
#2016-02-04| 912.32
#2016-02-05| 909.89
#2016-02-08| 890.72
#2016-02-09| 885.23
#2016-02-10| 899.60
#2016-02-11| 890.88
#2016-02-12| 895.38
#2016-02-15| 926.45
#2016-02-16| 918.21
#2016-02-17| 938.02
#2016-02-18| 957.69
#2016-02-19| 934.79
#2016-02-22| 953.56
#2016-02-23| 938.00
#2016-02-24| 906.73
#2016-02-25| 919.46
#2016-02-26| 901.55
#2016-02-29| 909.54
#2016-03-01| 932.10
#2016-03-02| 942.74
#2016-03-03| 958.29
#2016-03-04| 962.46
#2016-03-07| 985.43
#2016-03-08| 970.01
#2016-03-09| 971.51
#2016-03-10| 966.51
#2016-03-11| 974.97
#2016-03-14| 959.14
#2016-03-15| 939.84
#2016-03-16| 936.32
#2016-03-17|1005.70
#2016-03-18|1024.52
#2016-03-21|1032.86
#2016-03-22|1034.47
#2016-03-23|1015.92
#2016-03-24| 999.61
#2016-03-25| 999.55
#2016-03-28| 996.99
#2016-03-29|1004.14
#2016-03-30|1053.46
#2016-03-31|1066.69
#2016-04-01|1048.28
#2016-04-04|1060.84
#2016-04-05|1028.41
#2016-04-06|1008.19
#2016-04-07|1000.79
#2016-04-08|1027.69
#2016-04-11|1042.86
#2016-04-12|1057.74
#2016-04-13|1074.75
#2016-04-14|1075.35
#2016-04-15|1072.07
#2016-04-18|1092.69
#2016-04-19|1110.89
#2016-04-20|1120.40
#2016-04-21|1118.18
#2016-04-22|1101.26
#2016-04-25|1096.58
#2016-04-26|1109.55
#2016-04-27|1097.00
#2016-04-28|1114.72
#2016-04-29|1110.92
#2016-05-02|1105.19
#2016-05-03|1058.14
#2016-05-04|1034.65
#2016-05-05|1023.02
#2016-05-06|1017.02
#2016-05-09|1015.11
#2016-05-10|1016.50
#2016-05-11|1024.25
#2016-05-12|1018.43
#2016-05-13| 999.36
#2016-05-16| 974.57
#2016-05-17| 980.30
#2016-05-18| 979.60
#2016-05-19| 963.99
#2016-05-20| 979.36
#2016-05-23| 979.75
#2016-05-24| 991.65
#2016-05-25|1003.03
#2016-05-26|1012.87
#2016-05-27|1010.92
#2016-05-30|1001.19
#2016-05-31| 995.96
#2016-06-01|1011.42
#2016-06-02|1015.93
#2016-06-03|1039.40
#2016-06-06|1065.52
#2016-06-07|1071.06
#2016-06-08|1063.56
#2016-06-09|1049.51
#2016-06-10|1030.74
#2016-06-13|1021.76
#2016-06-14| 991.46
#2016-06-15|1000.45
#2016-06-16| 992.22
#2016-06-17|1012.15
#2016-06-20|1042.65
#2016-06-21|1048.80
#2016-06-22|1066.45
#2016-06-23|1079.12
#2016-06-24|1030.42
#2016-06-27| 961.12
#2016-06-28| 995.66
#2016-06-29|1027.71
#2016-06-30|1044.17
#2016-07-01|1046.44
#2016-07-04|1047.57
#2016-07-05|1019.97
#2016-07-06| 995.69
#2016-07-07|1010.47
#2016-07-08|1025.55
#2016-07-11|1058.84
#2016-07-12|1074.98
#2016-07-13|1067.86
#2016-07-14|1085.98
#2016-07-15|1083.57
#2016-07-18|1091.03
#2016-07-19|1088.88
#2016-07-20|1103.20
#2016-07-21|1111.27
#2016-07-22|1107.48
#2016-07-25|1112.70
#2016-07-26|1113.73
#2016-07-27|1130.67
#2016-07-28|1123.73
#2016-07-29|1142.98
#2016-08-01|1161.40
#2016-08-02|1138.58
#2016-08-03|1136.48
#2016-08-04|1157.78
#2016-08-05|1155.64
#2016-08-08|1180.09
#2016-08-09|1192.66
#2016-08-10|1204.77
#2016-08-11|1213.41
#2016-08-12|1211.34
#2016-08-15|1218.35
#2016-08-16|1207.23
#2016-08-17|1185.04
#2016-08-18|1214.19
#2016-08-19|1198.39
#2016-08-22|1188.77
#2016-08-23|1194.10
#2016-08-24|1128.53
#2016-08-25|1122.13
#2016-08-26|1133.62
#2016-08-29|1102.38
#2016-08-30|1091.32
#2016-08-31|1069.51
#2016-09-01|1062.61
#2016-09-02|1088.86
#2016-09-05|1104.67
#2016-09-06|1138.75
#2016-09-07|1142.32
#2016-09-08|1144.20
#2016-09-09|1116.86
#2016-09-12|1097.97
#2016-09-13|1101.50
#2016-09-14|1104.44
#2016-09-15|1111.31
#2016-09-16|1100.89
#2016-09-19|1132.02
#2016-09-20|1138.29
#2016-09-21|1139.91
#2016-09-22|1171.11
#2016-09-23|1166.58
#2016-09-26|1160.90
#2016-09-27|1159.36
#2016-09-28|1159.47
#2016-09-29|1157.24
#2016-09-30|1151.04
#2016-10-03|1156.92
#2016-10-04|1168.19
#2016-10-05|1167.62
#2016-10-06|1157.44
#2016-10-07|1165.23
#2016-10-10|1171.50
#2016-10-11|1119.79
#2016-10-12|1121.15
#2016-10-13|1102.37
#2016-10-14|1113.08
#2016-10-17|1113.00
#2016-10-18|1139.10
#2016-10-19|1146.26
#2016-10-20|1142.57
#2016-10-21|1142.52
#2016-10-24|1155.68
#2016-10-25|1155.57
#2016-10-26|1154.02
#2016-10-27|1149.18
#2016-10-28|1146.60
#2016-10-31|1182.93
#2016-11-01|1179.95
#2016-11-02|1184.53
#2016-11-03|1154.77
#2016-11-04|1124.60
#2016-11-07|1159.69
#2016-11-08|1183.11
#2016-11-09|1158.55
#2016-11-10|1118.85
#2016-11-11|1088.37
#2016-11-14|1078.16
#2016-11-15|1104.99
#2016-11-16|1109.70
#2016-11-17|1115.61
#2016-11-18|1105.80
#2016-11-21|1116.65
#2016-11-22|1140.52
#2016-11-23|1125.58
#2016-11-24|1118.15
#2016-11-25|1120.56
#2016-11-28|1159.74
#2016-11-29|1142.12
#2016-11-30|1134.44
#2016-12-01|1129.26
#2016-12-02|1125.65
#2016-12-05|1146.15
#2016-12-06|1153.94
#2016-12-07|1166.93
#2016-12-08|1171.33
#2016-12-09|1176.05
#2016-12-12|1174.97
#2016-12-13|1189.13
#2016-12-14|1177.16
#2016-12-15|1136.42
#2016-12-16|1130.11
#2016-12-19|1139.43
#2016-12-20|1153.91
#2016-12-21|1157.54
#2016-12-22|1145.16
#2016-12-23|1147.67
#2016-12-26|1144.80
#2016-12-27|1148.86
#2016-12-28|1172.17
#2016-12-29|1196.77
#2016-12-30|1194.50
#2017-01-02|1194.80
#2017-01-03|1191.82
#2017-01-04|1209.61
#2017-01-05|1202.23
#2017-01-06|1205.95
#2017-01-09|1205.08
#2017-01-10|1210.23
#2017-01-11|1192.49
#2017-01-12|1229.15
#2017-01-13|1230.95
#2017-01-16|1216.66
#2017-01-17|1222.28
#2017-01-18|1228.32
#2017-01-19|1204.85
#2017-01-20|1203.74
#2017-01-23|1216.76
#2017-01-24|1230.68
#2017-01-25|1241.68
#2017-01-26|1237.38
#2017-01-27|1211.08
#2017-01-30|1195.14
#2017-01-31|1200.21
#2017-02-01|1198.97
#2017-02-02|1202.39
#2017-02-03|1212.60
#2017-02-06|1194.96
#2017-02-07|1197.80
#2017-02-08|1198.18
#2017-02-09|1205.88
#2017-02-10|1222.40
#2017-02-13|1241.52
#2017-02-14|1252.38
#2017-02-15|1268.70
#2017-02-16|1286.77
#2017-02-17|1270.70
#2017-02-20|1265.67
#2017-02-21|1257.25
#2017-02-22|1251.28
#2017-02-23|1276.73
#2017-02-24|1267.97
#2017-02-27|1265.62
#2017-02-28|1251.97
#2017-03-01|1263.08
#2017-03-02|1276.35
#2017-03-03|1281.20
#2017-03-06|1290.59
#2017-03-07|1288.04
#2017-03-08|1279.08
#2017-03-09|1263.24
#2017-03-10|1277.44
#2017-03-13|1294.63
#2017-03-14|1290.00
#2017-03-15|1300.62
#2017-03-16|1344.45
#2017-03-17|1337.91
#2017-03-20|1347.86
#2017-03-21|1347.98
#2017-03-22|1346.30
#2017-03-23|1349.96
#2017-03-24|1355.20
#2017-03-27|1307.62
#2017-03-28|1296.62
#2017-03-29|1288.71
#2017-03-30|1301.54
#2017-03-31|1226.31
#2017-04-03|1220.44
#2017-04-04|1218.49
#2017-04-05|1191.48
#2017-04-06|1176.87
#2017-04-07|1179.38
#2017-04-10|1169.48
#2017-04-11|1187.12
#2017-04-12|1215.59
#2017-04-13|1235.20
#2017-04-14|1235.17
#2017-04-17|1243.05
#2017-04-18|1238.17
#2017-04-19|1241.49
#2017-04-20|1253.59
#2017-04-21|1248.66
#2017-04-24|1281.20
#2017-04-25|1280.59
#2017-04-26|1268.56
#2017-04-27|1262.28
#2017-04-28|1263.85
#2017-05-01|1265.63
#2017-05-02|1278.65
#2017-05-03|1270.47
#2017-05-04|1249.80
#2017-05-05|1252.56
#2017-05-08|1258.19
#2017-05-09|1258.13
#2017-05-10|1271.36
#2017-05-11|1268.72
#2017-05-12|1274.52
#2017-05-15|1288.48
#2017-05-16|1299.51
#2017-05-17|1274.46
#2017-05-18|1260.80
#2017-05-19|1272.29
#2017-05-22|1276.05
#2017-05-23|1302.51
#2017-05-24|1318.03
#2017-05-25|1328.65
#2017-05-26|1324.87
#2017-05-29|1311.84
#2017-05-30|1306.11
#2017-05-31|1286.75
#2017-06-01|1289.53
#2017-06-02|1312.47
#2017-06-05|1330.71
#2017-06-06|1299.33
#2017-06-07|1294.43
#2017-06-08|1280.78
#2017-06-09|1286.56
#2017-06-12|1292.80
#2017-06-13|1296.03
#2017-06-14|1314.48
#2017-06-15|1278.39
#2017-06-16|1280.93
#2017-06-19|1283.09
#2017-06-20|1262.85
#2017-06-21|1267.42
#2017-06-22|1263.43
#2017-06-23|1277.45
#2017-06-26|1288.90
#2017-06-27|1276.96
#2017-06-28|1280.03
#2017-06-29|1279.25
#2017-06-30|1271.24
#2017-07-03|1269.30
#2017-07-04|1272.05
#2017-07-05|1259.01
#2017-07-06|1263.14
#2017-07-07|1253.08
#2017-07-10|1259.88
#2017-07-11|1246.65
#2017-07-12|1288.46
#2017-07-13|1300.18
#2017-07-14|1320.75
#2017-07-17|1332.69
#2017-07-18|1323.43
#2017-07-19|1335.65
#2017-07-20|1336.40
#2017-07-21|1340.69
#2017-07-24|1337.72
#2017-07-25|1327.38
#2017-07-26|1331.06
#2017-07-27|1338.08
#2017-07-28|1339.85
#2017-07-31|1319.15
#2017-08-01|1312.72
#2017-08-02|1316.84
#2017-08-03|1322.68
#2017-08-04|1316.91
#2017-08-07|1341.66
#2017-08-08|1343.19
#2017-08-09|1321.07
#2017-08-10|1318.56
#2017-08-11|1304.14
#2017-08-14|1327.95
#2017-08-15|1324.08
#2017-08-16|1337.95
#2017-08-17|1335.54
#2017-08-18|1330.38
#2017-08-21|1337.30
#2017-08-22|1345.61
#2017-08-23|1338.04
#2017-08-24|1354.40
#2017-08-25|1365.10
#2017-08-28|1367.35
#2017-08-29|1369.71
#2017-08-30|1359.67
#2017-08-31|1362.66
#2017-09-01|1372.33
#2017-09-04|1355.62
#2017-09-05|1364.22
#2017-09-06|1354.09
#2017-09-07|1362.43
#2017-09-08|1354.47
#2017-09-11|1352.36
#2017-09-12|1345.79
#2017-09-13|1332.48
#2017-09-14|1330.65
#2017-09-15|1323.17
#2017-09-18|1334.04
#2017-09-19|1330.74
#2017-09-20|1343.20
#2017-09-21|1333.89
#2017-09-22|1343.99
#2017-09-25|1334.40
#2017-09-26|1311.94
#2017-09-27|1293.86
#2017-09-28|1296.54
#2017-09-29|1302.71
#2017-10-02|1291.93
#2017-10-03|1293.30
#2017-10-04|1311.87
#2017-10-05|1310.99
#2017-10-06|1305.20
#2017-10-09|1301.75
#2017-10-10|1328.66
#2017-10-11|1340.51
#2017-10-12|1357.08
#2017-10-13|1372.56
#2017-10-16|1375.77
#2017-10-17|1352.98
#2017-10-18|1354.64
#2017-10-19|1358.47
#2017-10-20|1334.08
#2017-10-23|1331.36
#2017-10-24|1326.68
#2017-10-25|1303.59
#2017-10-26|1273.92
#2017-10-27|1279.90
#2017-10-30|1298.67
#2017-10-31|1294.27
#2017-11-01|1302.48
#2017-11-02|1313.63
#2017-11-03|1296.90
#2017-11-06|1292.88
#2017-11-07|1289.07
#2017-11-08|1300.98
#2017-11-09|1289.69
#2017-11-10|1281.93
#2017-11-13|1269.30
#2017-11-14|1276.57
#2017-11-15|1269.47
#2017-11-16|1287.47
#2017-11-17|1311.21
#2017-11-20|1308.72
#2017-11-21|1320.97
#2017-11-22|1329.80
#2017-11-23|1336.00
#2017-11-24|1332.59
#2017-11-27|1344.90
#2017-11-28|1372.54
#2017-11-29|1375.59
#2017-11-30|1376.57
#2017-12-01|1372.01
#2017-12-04|1392.64
#2017-12-05|1414.17
#2017-12-06|1394.59
#2017-12-07|1376.68
#2017-12-08|1357.80
#2017-12-11|1345.91
#2017-12-12|1328.92
#2017-12-13|1348.96
#2017-12-14|1384.19
#2017-12-15|1400.32
#2017-12-18|1497.92
#2017-12-19|1550.37
#2017-12-20|1541.23
#2017-12-21|1529.70
#2017-12-22|1532.45
#2017-12-25|1536.31
#2017-12-26|1541.66
#2017-12-27|1585.80
#2017-12-28|1586.04
#2017-12-29|1601.54
#2018-01-01|1604.92
#2018-01-02|1589.26
#2018-01-03|1566.64
#2018-01-04|1574.11
#2018-01-05|1577.94
#2018-01-08|1572.55
#2018-01-09|1577.19
#2018-01-10|1561.53
#2018-01-11|1543.18
#2018-01-12|1551.51
#2018-01-15|1569.39
#2018-01-16|1593.86
#2018-01-17|1605.98
#2018-01-18|1635.96
#2018-01-19|1605.53
#2018-01-22|1631.41
#2018-01-23|1658.92
#2018-01-24|1685.60
#2018-01-25|1718.81
#2018-01-26|1705.12
#2018-01-29|1641.92
#2018-01-30|1618.39
#2018-01-31|1637.48
#2018-02-01|1645.83
#2018-02-02|1618.92
#2018-02-05|1581.01
#2018-02-06|1555.30
#2018-02-07|1612.45
#2018-02-08|1592.43
#2018-02-09|1583.73
#2018-02-12|1608.41
#2018-02-13|1617.43
#2018-02-14|1643.21
#2018-02-15|1711.17
#2018-02-16|1702.07
#2018-02-19|1699.98
#2018-02-20|1678.88
#2018-02-21|1707.42
#2018-02-22|1695.64
#2018-02-23|1722.21
#2018-02-26|1715.91
#2018-02-27|1710.78
#2018-02-28|1683.15
#2018-03-01|1675.29
#2018-03-02|1671.73
#2018-03-05|1684.94
#2018-03-06|1723.73
#2018-03-07|1706.44
#2018-03-08|1689.58
#2018-03-09|1697.69
#2018-03-12|1707.31
#2018-03-13|1722.94
#2018-03-14|1706.78
#2018-03-15|1699.56
#2018-03-16|1683.63
#2018-03-19|1674.41
#2018-03-20|1687.09
#2018-03-21|1684.26
#2018-03-22|1663.41
#2018-03-23|1667.90
#2018-03-26|1678.19
#2018-03-27|1680.01
#2018-03-28|1627.95
#2018-03-29|1641.65
#2018-03-30|1641.67
#2018-04-02|1639.18
#2018-04-03|1624.86
#2018-04-04|1592.20
#2018-04-05|1609.84
#2018-04-06|1599.21
#2018-04-09|1605.52
#2018-04-10|1624.26
#2018-04-11|1615.57
#2018-04-12|1633.88
#2018-04-13|1621.30
#2018-04-16|1631.95
#2018-04-17|1646.88
#2018-04-18|1675.23
#2018-04-19|1676.89
#2018-04-20|1658.78
#2018-04-23|1627.45
#2018-04-24|1598.19
#2018-04-25|1565.77
#2018-04-26|1588.50
#2018-04-27|1596.19
#2018-04-30|1596.44
#2018-05-01|1580.99
#2018-05-02|1579.83
#2018-05-03|1547.69
#2018-05-04|1562.23
#2018-05-07|1569.27
#2018-05-08|1553.80
#2018-05-09|1562.74
#2018-05-10|1585.54
#2018-05-11|1608.60
#2018-05-14|1606.23
#2018-05-15|1542.12
#2018-05-16|1564.23
#2018-05-17|1532.79
#2018-05-18|1503.38
#2018-05-21|1504.01
#2018-05-22|1537.42
#2018-05-23|1523.63
#2018-05-24|1523.54
#2018-05-25|1539.09
#2018-05-28|1541.25
#2018-05-29|1505.41
#2018-05-30|1503.11
#2018-05-31|1506.73
#2018-06-01|1528.31
#2018-06-04|1561.89
#2018-06-05|1517.91
#2018-06-06|1515.57
#2018-06-07|1492.77
#2018-06-08|1471.54
#2018-06-11|1465.03
#2018-06-12|1454.48
#2018-06-13|1460.74
#2018-06-14|1463.99
#2018-06-15|1420.78
#2018-06-18|1382.53
#2018-06-19|1356.85
#2018-06-20|1380.45
#2018-06-21|1385.29
#2018-06-22|1409.96
#2018-06-25|1394.91
#2018-06-26|1386.96
#2018-06-27|1352.12
#2018-06-28|1346.21
#2018-06-29|1388.72
#2018-07-02|1379.74
#2018-07-03|1402.43
#2018-07-04|1412.19
#2018-07-05|1417.16
#2018-07-06|1413.93
#2018-07-09|1448.80
#2018-07-10|1442.38
#2018-07-11|1420.35
#2018-07-12|1424.22
#2018-07-13|1426.11
#2018-07-16|1413.28
#2018-07-17|1427.48
#2018-07-18|1425.01
#2018-07-19|1403.93
#2018-07-20|1428.73
#2018-07-23|1417.26
#2018-07-24|1444.98
#2018-07-25|1450.26
#2018-07-26|1459.93
#2018-07-27|1471.12
#2018-07-30|1483.95
#2018-07-31|1497.76
#2018-08-01|1482.58
#2018-08-02|1447.44
#2018-08-03|1463.82
#2018-08-06|1445.66
#2018-08-07|1461.39
#2018-08-08|1459.39
#2018-08-09|1445.64
#2018-08-10|1385.02
#2018-08-13|1353.01
#2018-08-14|1374.67
#2018-08-15|1324.27
#2018-08-16|1346.54
#2018-08-17|1328.50
#2018-08-20|1345.68
#2018-08-21|1372.73
#2018-08-22|1387.33
#2018-08-23|1396.43
#2018-08-24|1401.68
#2018-08-27|1435.18
#2018-08-28|1444.41
#2018-08-29|1416.80
#2018-08-30|1389.23
#2018-08-31|1400.33
#2018-09-03|1387.41
#2018-09-04|1335.05
#2018-09-05|1301.10
#2018-09-06|1324.72
#2018-09-07|1343.63
#2018-09-10|1330.79
#2018-09-11|1331.55
#2018-09-12|1332.75
#2018-09-13|1357.31
#2018-09-14|1353.24
#2018-09-17|1333.94
#2018-09-18|1345.39
#2018-09-19|1370.06
#2018-09-20|1387.86
#2018-09-21|1413.82
#2018-09-24|1418.38
#2018-09-25|1394.22
#2018-09-26|1405.68
#2018-09-27|1417.63
#2018-09-28|1396.89
#2018-10-01|1389.22
#2018-10-02|1365.55
#2018-10-03|1354.31
#2018-10-04|1322.06
#2018-10-05|1313.41
#2018-10-08|1297.67
#2018-10-09|1311.90
#2018-10-10|1309.93
#2018-10-11|1287.06
#2018-10-12|1319.56
#2018-10-15|1304.08
#2018-10-16|1340.02
#2018-10-17|1329.65
#2018-10-18|1319.24
#2018-10-19|1314.29
#2018-10-22|1324.63
#2018-10-23|1290.09
#2018-10-24|1289.38
#2018-10-25|1292.95
#2018-10-26|1274.33
#2018-10-29|1303.53
#2018-10-30|1296.44
#2018-10-31|1293.87
#2018-11-01|1327.94
#2018-11-02|1361.34
#2018-11-05|1389.23
#2018-11-06|1391.73
#2018-11-07|1436.94
#2018-11-08|1419.34
#2018-11-09|1399.91
#2018-11-12|1363.02
#2018-11-13|1370.09
#2018-11-14|1370.07
#2018-11-15|1377.40
#2018-11-16|1389.63
#2018-11-19|1406.54
#2018-11-20|1371.22
#2018-11-21|1377.91
#2018-11-22|1387.27
#2018-11-23|1372.26
#2018-11-26|1397.95
#2018-11-27|1395.88
#2018-11-28|1403.51
#2018-11-29|1430.99
#2018-11-30|1390.73
#2018-12-03|1423.23
#2018-12-04|1423.27
#2018-12-05|1399.99
#2018-12-06|1346.39
#2018-12-07|1351.42
#2018-12-10|1312.49
#2018-12-11|1319.22
#2018-12-12|1350.03
#2018-12-13|1349.03
#2018-12-14|1328.34
#2018-12-17|1329.13
#2018-12-18|1324.22
#2018-12-19|1355.46
#2018-12-20|1341.68
#2018-12-21|1323.71
#2018-12-24|1292.96
#2018-12-25|1301.24
#2018-12-26|1301.46
#2018-12-27|1303.86
#2018-12-28|1327.23
#2018-12-31|1336.97
#2019-01-01|1343.07
#2019-01-02|1317.41
#2019-01-03|1330.42
#2019-01-04|1364.39
#2019-01-07|1377.81
#2019-01-08|1370.31
#2019-01-09|1388.75
#2019-01-10|1405.03
#2019-01-11|1409.24
#2019-01-14|1409.83
#2019-01-15|1420.61
#2019-01-16|1434.95
#2019-01-17|1421.32
#2019-01-18|1423.62
#2019-01-21|1416.17
#2019-01-22|1418.61
#2019-01-23|1429.63
#2019-01-24|1449.21
#2019-01-25|1473.34
#2019-01-28|1456.12
#2019-01-29|1478.61
#2019-01-30|1477.13
#2019-01-31|1515.45
#2019-02-01|1506.91
#2019-02-04|1483.12
#2019-02-05|1493.19
#2019-02-06|1486.72
#2019-02-07|1457.53
#2019-02-08|1450.68
#2019-02-11|1435.49
#2019-02-12|1448.45
#2019-02-13|1439.68
#2019-02-14|1402.17
#2019-02-15|1408.80
#2019-02-18|1426.34
#2019-02-19|1415.97
#2019-02-20|1435.27
#2019-02-21|1442.52
#2019-02-22|1449.72
#2019-02-25|1464.13
#2019-02-26|1463.47
#2019-02-27|1447.75
#2019-02-28|1438.58
#2019-03-01|1423.79
#2019-03-04|1410.60
#2019-03-05|1412.66
#2019-03-06|1411.14
#2019-03-07|1379.36
#2019-03-08|1387.14
#2019-03-11|1383.72
#2019-03-12|1393.54
#2019-03-13|1384.31
#2019-03-14|1373.44
#2019-03-15|1394.01
#2019-03-18|1399.18
#2019-03-19|1386.32
#2019-03-20|1379.99
#2019-03-21|1389.50
#2019-03-22|1362.81
#2019-03-25|1354.14
#2019-03-26|1354.00
#2019-03-27|1345.47
#2019-03-28|1342.25
#2019-03-29|1369.32
#2019-04-01|1419.20
#2019-04-02|1412.29
#2019-04-03|1443.48
#2019-04-04|1444.77
#2019-04-05|1450.44
#2019-04-08|1446.46
#2019-04-09|1452.60
#2019-04-10|1491.31
#2019-04-11|1482.21
#2019-04-12|1484.82
#2019-04-15|1490.87
#2019-04-16|1496.93
#2019-04-17|1504.51
#2019-04-18|1501.07
#2019-04-19|1501.24
#2019-04-22|1492.94
#2019-04-23|1474.74
#2019-04-24|1458.36
#2019-04-25|1455.57
#2019-04-26|1470.51
#2019-04-29|1470.88
#2019-04-30|1473.56
#2019-05-01|1477.44
#2019-05-02|1475.17
#2019-05-03|1497.38
#2019-05-06|1477.94
#2019-05-07|1475.94
#2019-05-08|1484.15
#2019-05-09|1452.80
#2019-05-10|1493.84
#2019-05-13|1470.22
#2019-05-14|1483.22
#2019-05-15|1474.66
#2019-05-16|1483.52
#2019-05-17|1451.52
#2019-05-20|1453.58
#2019-05-21|1438.58
#2019-05-22|1445.05
#2019-05-23|1412.76
#2019-05-24|1418.67
#2019-05-27|1426.82
#2019-05-28|1389.12
#2019-05-29|1402.00
#2019-05-30|1428.12
#2019-05-31|1439.86
#2019-06-03|1455.68
#2019-06-04|1417.00
#2019-06-05|1410.43
#2019-06-06|1399.87
#2019-06-07|1419.30
#2019-06-10|1451.58
#2019-06-11|1460.26
#2019-06-12|1445.41
#2019-06-13|1434.66
#2019-06-14|1438.30
#2019-06-17|1435.85
#2019-06-18|1472.91
#2019-06-19|1486.83
#2019-06-20|1514.63
#2019-06-21|1510.36
#2019-06-24|1495.36
#2019-06-25|1493.05
#2019-06-26|1502.12
#2019-06-27|1509.06
#2019-06-28|1508.28
#2019-07-01|1510.03
#2019-07-02|1499.73
#2019-07-03|1496.60
#2019-07-04|1499.57
#2019-07-05|1484.40
#2019-07-08|1489.95
#2019-07-09|1479.21
#2019-07-10|1498.24
#2019-07-11|1499.67
#2019-07-12|1495.64
#2019-07-15|1501.51
#2019-07-16|1512.58
#2019-07-17|1491.76
#2019-07-18|1501.58
#2019-07-19|1504.51
#2019-07-22|1502.75
#2019-07-23|1508.91
#2019-07-24|1502.14
#2019-07-25|1479.29
#2019-07-26|1451.36
#2019-07-29|1465.94
#2019-07-30|1454.21
#2019-07-31|1447.33
#2019-08-01|1425.49
#2019-08-02|1404.30
#2019-08-05|1372.50
#2019-08-06|1378.74
#2019-08-07|1364.45
#2019-08-08|1365.97
#2019-08-09|1356.31
#2019-08-12|1337.08
#2019-08-13|1348.40
#2019-08-14|1308.32
#2019-08-15|1325.78
#2019-08-16|1326.33
#2019-08-19|1326.16
#2019-08-20|1329.82
#2019-08-21|1351.79
#2019-08-22|1344.67
#2019-08-23|1348.04
#2019-08-26|1333.13
#2019-08-27|1319.69
#2019-08-28|1321.95
#2019-08-29|1326.70
#2019-08-30|1356.42
#2019-09-02|1345.82
#2019-09-03|1350.64
#2019-09-04|1375.58
#2019-09-05|1396.59
#2019-09-06|1411.50
#2019-09-09|1411.09
#2019-09-10|1408.63
#2019-09-11|1418.86
#2019-09-12|1448.38
#2019-09-13|1469.24
#2019-09-16|1485.03
#2019-09-17|1449.52
#2019-09-18|1467.04
#2019-09-19|1465.04
#2019-09-20|1432.36
#2019-09-23|1421.19
#2019-09-24|1417.30
#2019-09-25|1404.61
#2019-09-26|1427.98
#2019-09-27|1418.61
#2019-09-30|1404.59
#2019-10-01|1395.27
#2019-10-02|1392.51
#2019-10-03|1394.54
#2019-10-04|1415.44
#2019-10-07|1414.12
#2019-10-08|1400.40
#2019-10-09|1401.53
#2019-10-10|1424.67
#2019-10-11|1459.30
#2019-10-14|1456.18
#2019-10-15|1459.40
#2019-10-16|1462.26
#2019-10-17|1472.67
#2019-10-18|1464.10
#2019-10-21|1473.07
#2019-10-22|1495.64
#2019-10-23|1484.01
#2019-10-24|1478.96
#2019-10-25|1478.12
#2019-10-28|1495.31
#2019-10-29|1493.91
#2019-10-30|1449.77
#2019-10-31|1446.35
#2019-11-01|1446.94
#2019-11-04|1482.45
#2019-11-05|1500.59
#2019-11-06|1500.88
#2019-11-07|1502.95
#2019-11-08|1497.26
#2019-11-11|1481.46
#2019-11-12|1480.10
#2019-11-13|1471.91
#2019-11-14|1482.97
#2019-11-15|1494.31
#2019-11-18|1486.58
#2019-11-19|1498.85
#2019-11-20|1506.15
#2019-11-21|1488.79
#2019-11-22|1485.15
#2019-11-25|1463.20
#2019-11-26|1438.40
#2019-11-27|1451.56
#2019-11-28|1447.48
#2019-11-29|1457.17
#2019-12-02|1439.20
#2019-12-03|1423.78
#2019-12-04|1442.35
#2019-12-05|1433.05
#2019-12-06|1446.10
#2019-12-09|1445.50
#2019-12-10|1427.33
#2019-12-11|1439.03
#2019-12-12|1447.26
#2019-12-13|1475.73
#2019-12-16|1481.41
#2019-12-17|1485.00
#2019-12-18|1506.04
#2019-12-19|1500.72
#2019-12-20|1492.80
#2019-12-23|1494.04
#2019-12-24|1500.05
#2019-12-25|1499.82
#2019-12-26|1500.83
#2019-12-27|1512.22
#2019-12-30|1517.56
#2019-12-31|1513.39
#2020-01-01|1514.02
#2020-01-02|1518.23
#2020-01-03|1497.06
#2020-01-06|1470.17
#2020-01-07|1464.51
#2020-01-08|1470.99
#2020-01-09|1478.05
#2020-01-10|1478.46
#2020-01-13|1457.22
#2020-01-14|1475.40
#2020-01-15|1476.14
#2020-01-16|1478.89
#2020-01-17|1466.28
#2020-01-20|1461.40
#2020-01-21|1459.93
#2020-01-22|1468.80
#2020-01-23|1458.28
#2020-01-24|1462.18
#2020-01-27|1425.85
#2020-01-28|1421.50
#2020-01-29|1429.11
#2020-01-30|1423.43
#2020-01-31|1397.74
#2020-02-03|1391.28
#2020-02-04|1415.20
#2020-02-05|1429.27
#2020-02-06|1434.12
#2020-02-07|1416.08
#2020-02-10|1406.22
#2020-02-11|1423.18
#2020-02-12|1427.93
#2020-02-13|1424.11
#2020-02-14|1426.16
#2020-02-17|1426.40
#2020-02-18|1420.12
#2020-02-19|1422.22
#2020-02-20|1394.18
#2020-02-21|1392.42
#2020-02-24|1333.07
#2020-02-25|1321.11
#2020-02-26|1363.64
#2020-02-27|1294.97
#2020-02-28|1255.53
#2020-03-02|1258.15
#2020-03-03|1287.65
#2020-03-04|1283.16
#2020-03-05|1255.44
#2020-03-06|1226.79
#2020-03-09|1128.83
#2020-03-10|1138.30
#2020-03-11|1118.05
#2020-03-12|1033.86
#2020-03-13|1039.03
#2020-03-16| 924.78
#2020-03-17| 906.53
#2020-03-18| 806.15
#2020-03-19| 801.94
#2020-03-20| 833.84
#2020-03-23| 756.14
#2020-03-24| 815.39
#2020-03-25| 844.00
#2020-03-26| 894.45
#2020-03-27| 839.25
#2020-03-30| 819.90
#2020-03-31| 861.14
#2020-04-01| 842.34
#2020-04-02| 828.27
#2020-04-03| 809.53
#2020-04-06| 833.05
#2020-04-07| 878.15
#2020-04-08| 865.77
#2020-04-09| 904.34
#2020-04-10| 904.85
#2020-04-13| 899.05
#2020-04-14| 908.39
#2020-04-15| 870.55
#2020-04-16| 850.18
#2020-04-17| 852.10
#2020-04-20| 868.43
#2020-04-21| 842.24
#2020-04-22| 843.10
#2020-04-23| 855.84
#2020-04-24| 860.03
#2020-04-27| 881.04
#2020-04-28| 892.93
#2020-04-29| 923.47
#2020-04-30| 926.98
#2020-05-01| 910.95
#2020-05-04| 880.22
#2020-05-05| 905.10
#2020-05-06| 889.90
#2020-05-07| 897.12
#2020-05-08| 912.71
#2020-05-11| 896.13
#2020-05-12| 885.81
#2020-05-13| 861.02
#2020-05-14| 820.34
#2020-05-15| 826.21
#2020-05-18| 857.83
#2020-05-19| 877.94
#2020-05-20| 889.14
#2020-05-21| 896.63
#2020-05-22| 887.53
#2020-05-25| 888.78
#2020-05-26| 921.30
#2020-05-27| 919.55
#2020-05-28| 926.76
#2020-05-29| 911.77
#2020-06-01| 909.59
#2020-06-02| 943.21
#2020-06-03| 993.38
#2020-06-04|1001.37
#2020-06-05|1023.57
#2020-06-08|1033.43
#2020-06-09|1039.71
#2020-06-10|1024.98
#2020-06-11| 992.22
#2020-06-12| 992.98
#2020-06-15| 966.89
#2020-06-16| 975.50
#2020-06-17| 989.31
#2020-06-18| 965.90
#2020-06-19| 973.67
#2020-06-22| 950.25
#2020-06-23| 947.25
#2020-06-24| 935.12
#2020-06-25| 941.42
#2020-06-26| 930.04
#2020-06-29| 927.35
#2020-06-30| 919.17
#2020-07-01| 940.46
#2020-07-02| 965.04
#2020-07-03| 961.87
#2020-07-06| 959.78
#2020-07-07| 951.30
#2020-07-08| 958.39
#2020-07-09| 958.82
#2020-07-10| 967.56
#2020-07-13| 985.68
#2020-07-14| 968.95
#2020-07-15| 983.44
#2020-07-16| 984.37
#2020-07-17| 978.81
#2020-07-20| 977.15
#2020-07-21| 989.51
#2020-07-22| 985.18
#2020-07-23| 965.87
#2020-07-24| 955.61
#2020-07-27| 968.49
#2020-07-28| 975.81
#2020-07-29| 992.75
#2020-07-30| 962.18
#2020-07-31| 943.41
#2020-08-03| 916.01
#2020-08-04| 909.93
#2020-08-05| 922.81
#2020-08-06| 914.37
#2020-08-07| 912.47
#2020-08-10| 911.01
#2020-08-11| 935.97
#2020-08-12| 943.63
#2020-08-13| 946.40
#2020-08-14| 944.31
#2020-08-17| 939.28
#2020-08-18| 954.94
#2020-08-19| 959.28
#2020-08-20| 937.32
#2020-08-21| 955.63
#2020-08-24| 979.76
#2020-08-25| 983.95
#2020-08-26| 979.09
#2020-08-27| 978.26
#2020-08-28| 979.63
#2020-08-31| 949.71
#2020-09-01| 970.98
#2020-09-02| 944.74
#2020-09-03| 924.24
#2020-09-04| 926.19
#2020-09-07| 927.19
#2020-09-08| 928.41
#2020-09-09| 961.41
#2020-09-10| 953.71
#2020-09-11| 943.96
#2020-09-14| 952.44
#2020-09-15| 956.01
#2020-09-16| 958.16
#2020-09-17| 955.44
#2020-09-18| 945.28
#2020-09-21| 902.78
#2020-09-22| 910.44
#2020-09-23| 893.23
#2020-09-24| 888.99
#2020-09-25| 874.97
#2020-09-28| 902.79
#2020-09-29| 915.18
#2020-09-30| 933.61
#2020-10-01| 943.74
#2020-10-02| 960.73
#2020-10-05| 966.09
#2020-10-06| 960.59
#2020-10-07| 963.83
#2020-10-08| 962.64
#2020-10-09| 961.82
#2020-10-12| 967.87
#2020-10-13| 949.17
#2020-10-14| 957.29
#2020-10-15| 951.41
#2020-10-16| 949.82
#2020-10-19| 963.99
#2020-10-20| 960.84
#2020-10-21| 979.28
#2020-10-22|1000.52
#2020-10-23|1025.37
#2020-10-26|1016.08
#2020-10-27|1006.75
#2020-10-28| 959.52
#2020-10-29| 945.90
#2020-10-30| 937.73
#2020-11-02| 944.59
#2020-11-03| 977.36
#2020-11-04| 988.05
#2020-11-05|1006.04
#2020-11-06|1012.38
#2020-11-09|1080.19
#2020-11-10|1094.98
#2020-11-11|1130.15
#2020-11-12|1113.74
#2020-11-13|1100.68
#2020-11-16|1122.03
#2020-11-17|1125.98
#2020-11-18|1132.38
#2020-11-19|1123.43
#2020-11-20|1118.57
#2020-11-23|1118.01
#2020-11-24|1154.59
#2020-11-25|1152.54
#2020-11-26|1157.54
#2020-11-27|1150.27
#2020-11-30|1106.39
#2020-12-01|1121.96
#2020-12-02|1118.45
#2020-12-03|1135.80
#2020-12-04|1144.35
#2020-12-07|1151.38
#2020-12-08|1162.85
#2020-12-09|1177.58
#2020-12-10|1154.79
#2020-12-11|1163.54
#2020-12-14|1181.85
#2020-12-15|1196.75
#2020-12-16|1197.36
#2020-12-17|1208.96
#2020-12-18|1231.05
#2020-12-21|1172.99
#2020-12-22|1186.94
#2020-12-23|1203.92
#2020-12-24|1209.41
#2020-12-25|1209.35
#2020-12-28|1213.93
#2020-12-29|1210.95
#2020-12-30|1220.79
#2020-12-31|1210.80
#2021-01-01|1210.80
#2021-01-04|1200.70
#2021-01-05|1170.30
#2021-01-06|1170.14
#2021-01-07|1183.84
#2021-01-08|1206.81
#2021-01-11|1196.16
#2021-01-12|1214.41
#2021-01-13|1224.49
#2021-01-14|1218.58
#2021-01-15|1206.59
#2021-01-18|1211.37
#2021-01-19|1230.57
#2021-01-20|1231.96
#2021-01-21|1229.82
#2021-01-22|1202.96
#2021-01-25|1178.08
#2021-01-26|1194.73
#2021-01-27|1195.33
#2021-01-28|1196.07
#2021-01-29|1191.20
#2021-02-01|1183.16
#2021-02-02|1200.74
#2021-02-03|1203.92
#2021-02-04|1221.16
#2021-02-05|1254.92
#2021-02-08|1240.03
#2021-02-09|1251.82
#2021-02-10|1255.88
#2021-02-11|1257.60
#2021-02-12|1278.08
#2021-02-15|1292.63
#2021-02-16|1281.92
#2021-02-17|1255.85
#2021-02-18|1250.19
#2021-02-19|1253.07
#2021-02-22|1255.45
#2021-02-23|1248.88
#2021-02-24|1257.61
#2021-02-25|1242.04
#2021-02-26|1216.03
#2021-03-01|1244.63
#2021-03-02|1252.20
#2021-03-03|1252.08
#2021-03-04|1255.54
#2021-03-05|1241.84
#2021-03-08|1241.32
#2021-03-09|1255.52
#2021-03-10|1276.77
#2021-03-11|1293.57
#2021-03-12|1290.00
#2021-03-15|1280.02
#2021-03-16|1274.67
#2021-03-17|1260.25
#2021-03-18|1260.72
#2021-03-19|1252.27
#2021-03-22|1256.24
#2021-03-23|1242.23
#2021-03-24|1238.91
#2021-03-25|1223.62
#2021-03-26|1242.17
#2021-03-29|1263.34
#2021-03-30|1273.32
#2021-03-31|1265.02
#2021-04-01|1265.71
#2021-04-02|1265.74
#2021-04-05|1270.69
#2021-04-06|1278.61
#2021-04-07|1278.42
#2021-04-08|1276.01
#2021-04-09|1277.58
#2021-04-12|1279.28
#2021-04-13|1278.16
#2021-04-14|1285.77
#2021-04-15|1307.23
#2021-04-16|1305.48
#2021-04-19|1319.81
#2021-04-20|1307.60
#2021-04-21|1297.47
#2021-04-22|1296.91
#2021-04-23|1295.26
#2021-04-26|1300.83
#2021-04-27|1299.63
#2021-04-28|1307.02
#2021-04-29|1319.12
#2021-04-30|1295.23
#2021-05-03|1299.48
#2021-05-04|1293.83
#2021-05-05|1318.10
#2021-05-06|1343.02
#2021-05-07|1358.25
#2021-05-10|1370.13
#2021-05-11|1354.55
#2021-05-12|1350.15
#2021-05-13|1348.14
#2021-05-14|1357.97
#2021-05-17|1354.71
#2021-05-18|1382.45
#2021-05-19|1375.19
#2021-05-20|1385.17
#2021-05-21|1395.38
#2021-05-24|1392.97
#2021-05-25|1408.48
#2021-05-26|1418.62
#2021-05-27|1426.13
#2021-05-28|1437.23
#2021-05-31|1437.22
#2021-06-01|1441.43
#2021-06-02|1456.29
#2021-06-03|1448.94
#2021-06-04|1449.32
#2021-06-07|1453.69
#2021-06-08|1448.66
#2021-06-09|1463.87
#2021-06-10|1457.77
#2021-06-11|1444.90
#2021-06-14|1454.51
#2021-06-15|1441.06
#2021-06-16|1444.11
#2021-06-17|1403.11
#2021-06-18|1373.61
#2021-06-21|1366.33
#2021-06-22|1357.84
#2021-06-23|1368.36
#2021-06-24|1368.32
#2021-06-25|1379.26
#2021-06-28|1353.96
#2021-06-29|1364.35
#2021-06-30|1368.87
#2021-07-01|1362.10
#2021-07-02|1364.76
#2021-07-05|1371.04
#2021-07-06|1359.19
#2021-07-07|1365.96
#2021-07-08|1353.50
#2021-07-09|1370.81
#2021-07-12|1369.22
#2021-07-13|1335.83
#2021-07-14|1338.71
#2021-07-15|1331.61
#2021-07-16|1333.65
#2021-07-19|1297.28
#2021-07-20|1299.61
#2021-07-21|1310.68
#2021-07-22|1316.10
#2021-07-23|1316.54
#2021-07-26|1314.02
#2021-07-27|1321.92
#2021-07-28|1322.15
#2021-07-29|1340.80
#2021-07-30|1342.87
#2021-08-02|1365.97
#2021-08-03|1378.96
#2021-08-04|1375.24
#2021-08-05|1398.65
#2021-08-06|1382.69
#2021-08-09|1380.77
#2021-08-10|1381.40
#2021-08-11|1399.88
#2021-08-12|1396.89
#2021-08-13|1403.17
#2021-08-16|1421.77
#2021-08-17|1423.11
#2021-08-18|1441.70
#2021-08-19|1419.78
#2021-08-20|1411.88
#2021-08-23|1446.77
#2021-08-24|1468.53
#2021-08-25|1471.18
#2021-08-26|1470.33
#2021-08-27|1484.00
#2021-08-30|1489.89
#2021-08-31|1505.10
#2021-09-01|1506.71
#2021-09-02|1494.05
#2021-09-03|1499.07
#2021-09-06|1497.75
#2021-09-07|1494.17
#2021-09-08|1500.17
#2021-09-09|1510.05
#2021-09-10|1503.43
#2021-09-13|1514.89
#2021-09-14|1519.24
#2021-09-15|1519.41
#2021-09-16|1488.35
#2021-09-17|1484.69
#2021-09-20|1462.85
#2021-09-21|1463.55
#2021-09-22|1490.23
#2021-09-23|1504.94
#2021-09-24|1486.98
#2021-09-27|1482.93
#2021-09-28|1484.60
#2021-09-29|1485.20
#2021-09-30|1492.57
#2021-10-01|1501.41
#2021-10-04|1479.03
#2021-10-05|1478.68
#2021-10-06|1474.12
#2021-10-07|1484.44
#2021-10-08|1466.11
#2021-10-11|1474.16
#2021-10-12|1487.05
#2021-10-13|1498.73
#2021-10-14|1503.39
#2021-10-15|1511.50
#2021-10-18|1518.09
#2021-10-19|1527.39
#2021-10-20|1537.19
#2021-10-21|1529.93
#2021-10-22|1520.77
#2021-10-25|1527.31
#2021-10-26|1535.00
#2021-10-27|1527.78
#2021-10-28|1519.73
#2021-10-29|1515.32
#2021-11-01|1511.66
#2021-11-02|1523.08
#2021-11-03|1528.36
#2021-11-04|1550.00
#2021-11-05|1550.23
#2021-11-08|1552.04
#2021-11-09|1549.22
#2021-11-10|1521.45
#2021-11-11|1530.15
#2021-11-12|1517.38
#2021-11-15|1532.63
#2021-11-16|1508.01
#2021-11-17|1513.03
#2021-11-18|1511.50
#2021-11-19|1491.76
#2021-11-22|1511.93
#2021-11-23|1492.94
#2021-11-24|1472.76
#2021-11-25|1483.85
#2021-11-26|1412.03
#2021-11-29|1442.81
#2021-11-30|1457.33
#2021-12-01|1492.39
#2021-12-02|1484.77
#2021-12-03|1478.09
#2021-12-06|1498.61
#2021-12-07|1517.89
#2021-12-08|1531.10
#2021-12-09|1516.17
#2021-12-10|1501.41
#2021-12-13|1488.69
#2021-12-14|1478.39
#2021-12-15|1492.80
#2021-12-16|1517.56
#2021-12-17|1527.25
#2021-12-20|1490.85
#2021-12-21|1506.55
#2021-12-22|1521.03
#2021-12-23|1551.84
#2021-12-24|1553.48
#2021-12-27|1563.85
#2021-12-28|1565.00
#2021-12-29|1559.39
#2021-12-30|1572.85
#2021-12-31|1570.42
#2022-01-03|1593.80
#2022-01-04|1612.74
#2022-01-05|1636.20
#2022-01-06|1636.27
#2022-01-07|1643.31
#2022-01-10|1637.26
#2022-01-11|1655.22
#2022-01-12|1687.24
#2022-01-13|1705.04
#2022-01-14|1706.06
#2022-01-17|1681.76
#2022-01-18|1649.17
#2022-01-19|1653.44
#2022-01-20|1665.76
#2022-01-21|1662.58
#2022-01-24|1586.29
#2022-01-25|1597.90
#2022-01-26|1626.50
#2022-01-27|1621.32
#2022-01-28|1614.08
#2022-01-31|1625.38
#2022-02-01|1639.25
#2022-02-02|1642.18
#2022-02-03|1652.68
#2022-02-04|1628.56
#2022-02-07|1639.09
#2022-02-08|1661.71
#2022-02-09|1681.89
#2022-02-10|1702.70
#2022-02-11|1697.24
#2022-02-14|1667.33
#2022-02-15|1706.76
#2022-02-16|1731.65
#2022-02-17|1716.19
#2022-02-18|1701.19
#2022-02-21|1705.71
#2022-02-22|1698.85
#2022-02-23|1709.22
#2022-02-24|1622.99
#2022-02-25|1667.11
#2022-02-28|1666.36
#2022-03-01|1671.12
#2022-03-02|1650.78
#2022-03-03|1682.30
#2022-03-04|1619.74
#2022-03-07|1563.13
#2022-03-08|1541.47
#2022-03-09|1613.20
#2022-03-10|1612.77
#2022-03-11|1642.36
#2022-03-14|1644.13
#2022-03-15|1636.96
#2022-03-16|1713.83
#2022-03-17|1728.30
#2022-03-18|1715.27
#2022-03-21|1729.30
#2022-03-22|1754.93
#2022-03-23|1761.90
#2022-03-24|1782.47
#2022-03-25|1785.68
#2022-03-28|1778.08
#2022-03-29|1829.89
#2022-03-30|1833.60
#2022-03-31|1813.66
#2022-04-01|1811.44
#2022-04-04|1815.85
#2022-04-05|1804.10
#2022-04-06|1798.24
#2022-04-07|1778.37
#2022-04-08|1782.70
#2022-04-11|1782.26
#2022-04-12|1789.35
#2022-04-13|1751.71
#2022-04-14|1732.26
#2022-04-15|1732.81
#2022-04-18|1735.03
#2022-04-19|1724.84
#2022-04-20|1710.65
#2022-04-21|1697.46
#2022-04-22|1677.87
#2022-04-25|1643.92
#2022-04-26|1647.99
#2022-04-27|1629.68
#2022-04-28|1642.58
#2022-04-29|1645.46
#2022-05-02|1600.30
#2022-05-03|1589.26
#2022-05-04|1580.51
#2022-05-05|1556.03
#2022-05-06|1537.57
#2022-05-09|1489.68
#2022-05-10|1505.35
#2022-05-11|1526.11
#2022-05-12|1523.32
#2022-05-13|1530.77
#2022-05-16|1547.98
#2022-05-17|1577.63
#2022-05-18|1578.24
#2022-05-19|1557.56
#2022-05-20|1557.00
#2022-05-23|1589.71
#2022-05-24|1565.61
#2022-05-25|1529.11
#2022-05-26|1565.23
#2022-05-27|1601.52
#2022-05-30|1649.30
#2022-05-31|1652.55
#2022-06-01|1641.53
#2022-06-02|1620.25
#2022-06-03|1627.62
#2022-06-06|1633.66
#2022-06-07|1609.66
#2022-06-08|1606.97
#2022-06-09|1581.99
#2022-06-10|1535.91
#2022-06-13|1456.69
#2022-06-14|1469.83
#2022-06-15|1502.56
#2022-06-16|1483.05
#2022-06-17|1463.41
#2022-06-20|1499.75
#2022-06-21|1520.42
#2022-06-22|1500.77
#2022-06-23|1490.36
#2022-06-24|1520.06
#2022-06-27|1512.31
#2022-06-28|1502.24
#2022-06-29|1475.66
#2022-06-30|1423.59
#2022-07-01|1408.62
#2022-07-04|1430.97
#2022-07-05|1379.65
#2022-07-06|1374.06
#2022-07-07|1414.18
#2022-07-08|1417.72
#2022-07-11|1399.10
#2022-07-12|1413.80
#2022-07-13|1408.29
#2022-07-14|1364.17
#2022-07-15|1393.18
#2022-07-18|1425.61
#2022-07-19|1433.66
#2022-07-20|1438.28
#2022-07-21|1463.84
#2022-07-22|1467.89
#2022-07-25|1455.82
#2022-07-26|1451.75
#2022-07-27|1460.59
#2022-07-28|1485.31
#2022-07-29|1480.43
#2022-08-01|1498.08
#2022-08-02|1468.80
#2022-08-03|1474.55
#2022-08-04|1496.39
#2022-08-05|1507.91
#2022-08-08|1535.84
#2022-08-09|1534.77
#2022-08-10|1589.41
#2022-08-11|1603.51
#2022-08-12|1607.90
#2022-08-15|1600.40
#2022-08-16|1614.84
#2022-08-17|1605.23
#2022-08-18|1617.94
#2022-08-19|1572.90
#2022-08-22|1556.90
#2022-08-23|1569.91
#2022-08-24|1571.07
#2022-08-25|1580.08
#2022-08-26|1591.28
#2022-08-29|1554.02
#2022-08-30|1530.48
#2022-08-31|1507.09
#2022-09-01|1479.06
#2022-09-02|1500.81
#2022-09-05|1503.59
#2022-09-06|1493.91
#2022-09-07|1457.51
#2022-09-08|1448.55
#2022-09-09|1476.52
#2022-09-12|1514.20
#2022-09-13|1462.76
#2022-09-14|1442.29
#2022-09-15|1440.86
#2022-09-16|1422.46
#2022-09-19|1409.46
#2022-09-20|1412.69
#2022-09-21|1410.88
#2022-09-22|1401.16
#2022-09-23|1373.36
#2022-09-26|1357.45
#2022-09-27|1378.21
#2022-09-28|1354.80
#2022-09-29|1309.65
#2022-09-30|1315.28
#2022-10-03|1312.40
#2022-10-04|1340.47
#2022-10-05|1321.75
#2022-10-06|1332.98
#2022-10-07|1327.18
#2022-10-10|1322.73
#2022-10-11|1322.20
#2022-10-12|1312.94
#2022-10-13|1324.12
#2022-10-14|1337.56
#2022-10-17|1375.89
#2022-10-18|1380.24
#2022-10-19|1399.65
#2022-10-20|1404.89
#2022-10-21|1392.95
#2022-10-24|1399.72
#2022-10-25|1440.25
#2022-10-26|1476.39
#2022-10-27|1472.95
#2022-10-28|1462.24
#2022-10-31|1446.05
#2022-11-01|1447.10
#2022-11-02|1456.81
#2022-11-03|1424.15
#2022-11-04|1468.34
#2022-11-07|1494.61
#2022-11-08|1496.49
#2022-11-09|1494.58
#2022-11-10|1540.57
#2022-11-11|1556.87
#2022-11-14|1540.66
#2022-11-15|1530.73
#2022-11-16|1522.43
#2022-11-17|1490.36
#2022-11-18|1515.12
#2022-11-21|1514.83
#2022-11-22|1532.13
#2022-11-23|1563.65
#2022-11-24|1554.44
#2022-11-25|1552.89
#2022-11-28|1539.81
#2022-11-29|1546.58
#2022-11-30|1552.80
#2022-12-01|1472.96
#2022-12-02|1479.40
#2022-12-05|1500.34
#2022-12-06|1501.90
#2022-12-07|1496.12
#2022-12-08|1501.63
#2022-12-09|1485.68
#2022-12-12|1463.58
#2022-12-13|1492.17
#2022-12-14|1485.88
#2022-12-15|1439.08
#2022-12-16|1423.73
#2022-12-19|1464.64
#2022-12-20|1451.84
#2022-12-21|1473.69
#2022-12-22|1455.39
#2022-12-23|1471.96
#2022-12-26|1458.81
#2022-12-27|1449.50
#2022-12-28|1452.47
#2022-12-29|1466.04
#2022-12-30|1456.46
#2023-01-02|1453.83
#2023-01-03|1464.38
#2023-01-04|1482.53
#2023-01-05|1457.80
#2023-01-06|1461.03
#2023-01-09|1503.21
#2023-01-10|1487.91
#2023-01-11|1490.51
#2023-01-12|1516.10
#2023-01-13|1525.50
#2023-01-16|1523.98
#2023-01-17|1507.28
#2023-01-18|1520.54
#2023-01-19|1485.24
#2023-01-20|1497.37
#2023-01-23|1522.12
#2023-01-24|1523.44
#2023-01-25|1513.97
#2023-01-26|1502.44
#2023-01-27|1505.45
#2023-01-30|1492.95
#2023-01-31|1482.38
#2023-02-01|1521.17
#2023-02-02|1545.26
#2023-02-03|1518.58
#2023-02-06|1485.17
#2023-02-07|1486.24
#2023-02-08|1466.92
#2023-02-09|1471.57
#2023-02-10|1438.00
#2023-02-13|1465.83
#2023-02-14|1462.75
#2023-02-15|1457.94
#2023-02-16|1444.24
#2023-02-17|1451.78
#2023-02-20|1446.49
#2023-02-21|1422.24
#2023-02-22|1437.32
#2023-02-23|1447.00
#2023-02-24|1412.35
#2023-02-27|1406.04
#2023-02-28|1419.00
#2023-03-01|1449.45
#2023-03-02|1435.99
#2023-03-03|1436.23
#2023-03-06|1462.42
#2023-03-07|1438.14
#2023-03-08|1426.15
#2023-03-09|1439.65
#2023-03-10|1439.06
#2023-03-13|1379.10
#2023-03-14|1376.83
#2023-03-15|1332.98
#2023-03-16|1332.88
#2023-03-17|1324.91
#2023-03-20|1325.91
#2023-03-21|1327.33
#2023-03-22|1356.38
#2023-03-23|1405.23
#2023-03-24|1379.42
#2023-03-27|1383.40
#2023-03-28|1396.47
#2023-03-29|1385.76
#2023-03-30|1389.77
#2023-03-31|1386.59
#2023-04-03|1391.49
#2023-04-04|1404.84
#2023-04-05|1390.61
#2023-04-06|1380.50
#2023-04-07|1380.40
#2023-04-10|1363.89
#2023-04-11|1372.56
#2023-04-12|1381.12
#2023-04-13|1388.10
#2023-04-14|1388.81
#2023-04-17|1381.89
#2023-04-18|1380.11
#2023-04-19|1383.45
#2023-04-20|1389.57
#2023-04-21|1380.60
#2023-04-24|1389.11
#2023-04-25|1377.98
#2023-04-26|1385.12
#2023-04-27|1401.48
#2023-04-28|1406.46
#2023-05-01|1407.49
#2023-05-02|1387.39
#2023-05-03|1404.38
#2023-05-04|1370.43
#2023-05-05|1385.05
#2023-05-08|1392.22
#2023-05-09|1371.13
#2023-05-10|1357.54
#2023-05-11|1325.16
#2023-05-12|1328.00
#2023-05-15|1332.65
#2023-05-16|1335.39
#2023-05-17|1329.60
#2023-05-18|1320.10
#2023-05-19|1322.93
#2023-05-22|1322.54
#2023-05-23|1312.45
#2023-05-24|1308.66
#2023-05-25|1286.30
#2023-05-26|1286.90
#2023-05-29|1279.37
#2023-05-30|1259.21
#2023-05-31|1246.39
#2023-06-01|1259.21
#2023-06-02|1272.43
#2023-06-05|1302.96
#2023-06-06|1315.34
#2023-06-07|1357.24
#2023-06-08|1383.08
#2023-06-09|1417.28
#2023-06-12|1410.39
#2023-06-13|1427.76
#2023-06-14|1438.84
#2023-06-15|1455.70
#2023-06-16|1463.61
#2023-06-19|1450.57
#2023-06-20|1451.71
#2023-06-21|1441.39
#2023-06-22|1424.91
#2023-06-23|1402.05
#2023-06-26|1396.36
#2023-06-27|1396.60
#2023-06-28|1390.75
#2023-06-29|1386.84
#2023-06-30|1394.68
#2023-07-03|1411.13
#2023-07-04|1419.50
#2023-07-05|1417.92
#2023-07-06|1388.17
#2023-07-07|1407.68
#2023-07-10|1391.49
#2023-07-11|1417.76
#2023-07-12|1470.96
#2023-07-13|1507.20
#2023-07-14|1504.42
#2023-07-17|1495.18
#2023-07-18|1534.52
#2023-07-19|1545.23
#2023-07-20|1536.92
#2023-07-21|1532.87
#2023-07-24|1529.40
#2023-07-25|1509.90
#2023-07-26|1535.28
#2023-07-27|1547.39
#2023-07-28|1554.48
#2023-07-31|1555.87
#2023-08-01|1537.45
#2023-08-02|1487.08
#2023-08-03|1471.93
#2023-08-04|1512.97
#2023-08-07|1495.99
#2023-08-08|1471.18
#2023-08-09|1483.36
#2023-08-10|1499.80
#2023-08-11|1485.45
#2023-08-14|1457.27
#2023-08-15|1446.90
#2023-08-16|1454.69
#2023-08-17|1442.65
#2023-08-18|1430.49
#2023-08-21|1451.84
#2023-08-22|1467.24
#2023-08-23|1494.21
#2023-08-24|1485.18
#2023-08-25|1477.89
#2023-08-28|1498.47
#2023-08-29|1493.69
#2023-08-30|1502.74
#2023-08-31|1469.32
#2023-09-01|1475.22
#2023-09-04|1454.06
#2023-09-05|1454.49
#2023-09-06|1443.33
#2023-09-07|1430.29
#2023-09-08|1449.19
#2023-09-11|1476.37
#2023-09-12|1474.87
#2023-09-13|1467.64
#2023-09-14|1458.16
#2023-09-15|1439.23
#2023-09-18|1440.07
#2023-09-19|1444.07
#2023-09-20|1482.08
#2023-09-21|1473.28
#2023-09-22|1481.20
#2023-09-25|1477.13
#2023-09-26|1457.11
#2023-09-27|1453.25
#2023-09-28|1463.93
#2023-09-29|1470.89
#2023-10-02|1441.37
#2023-10-03|1438.95
#2023-10-04|1431.93
#2023-10-05|1436.58
#2023-10-06|1445.43
#2023-10-09|1385.59
#2023-10-10|1430.97
#2023-10-11|1430.09
#2023-10-12|1404.85
#2023-10-13|1393.38
#2023-10-16|1392.27
#2023-10-17|1399.34
#2023-10-18|1375.84
#2023-10-19|1362.31
#2023-10-20|1350.56
#2023-10-23|1337.70
#2023-10-24|1340.56
#2023-10-25|1340.18
#2023-10-26|1336.23
#2023-10-27|1335.47
#2023-10-30|1372.82
#2023-10-31|1367.91
#2023-11-01|1387.52
#2023-11-02|1446.20
#2023-11-03|1478.34
#2023-11-06|1475.30
#2023-11-07|1468.27
#2023-11-08|1481.04
#2023-11-09|1474.25
#2023-11-10|1465.76
#2023-11-13|1444.28
#2023-11-14|1500.72
#2023-11-15|1527.23
#2023-11-16|1510.08
#2023-11-17|1509.38
#2023-11-20|1515.63
#2023-11-21|1520.51
#2023-11-22|1509.52
#2023-11-23|1523.63
#2023-11-24|1534.15
#2023-11-27|1526.90
#2023-11-28|1537.21
#2023-11-29|1538.12
#2023-11-30|1504.25
#2023-12-01|1520.50
#2023-12-04|1517.32
#2023-12-05|1508.65
#2023-12-06|1520.40
#2023-12-07|1504.80
#2023-12-08|1493.17
#2023-12-11|1487.34
#2023-12-12|1471.17
#2023-12-13|1482.42
#2023-12-14|1558.20
#2023-12-15|1558.29
#2023-12-18|1530.95
#2023-12-19|1543.19
#2023-12-20|1569.93
#2023-12-21|1567.33
#2023-12-22|1577.82
#2023-12-25|1583.86
#2023-12-26|1564.45
#2023-12-27|1608.29
#2023-12-28|1597.94
#2023-12-29|1617.60
#2024-01-01|1632.94
#2024-01-02|1603.50
#2024-01-03|1562.46
#2024-01-04|1569.34
#2024-01-05|1577.45
#2024-01-08|1575.03
#2024-01-09|1559.78
#2024-01-10|1551.01
#2024-01-11|1556.75
#2024-01-12|1566.36
#2024-01-15|1535.55
#2024-01-16|1510.49
#2024-01-17|1479.21
#2024-01-18|1508.94
#2024-01-19|1513.47
#2024-01-22|1488.26
#2024-01-23|1502.46
#2024-01-24|1526.13
#2024-01-25|1514.13
#2024-01-26|1537.22
#2024-01-29|1547.93
#2024-01-30|1549.45
#2024-01-31|1568.79
#2024-02-01|1547.53
#2024-02-02|1534.51
#2024-02-05|1515.81
#2024-02-06|1539.37
#2024-02-07|1530.55
#2024-02-08|1519.74
#2024-02-09|1519.57
#2024-02-12|1526.98
#2024-02-13|1522.27
#2024-02-14|1530.84
#2024-02-15|1529.87
#2024-02-16|1548.85
#2024-02-19|1555.51
#2024-02-20|1547.64
#2024-02-21|1554.28
#2024-02-22|1562.50
#2024-02-23|1549.50
#2024-02-26|1546.58
#2024-02-27|1560.56
#2024-02-28|1547.00
#2024-02-29|1564.75
#2024-03-01|1582.63
#2024-03-04|1573.46
#2024-03-05|1566.07
#2024-03-06|1565.77
#2024-03-07|1553.17
#2024-03-08|1559.11
#2024-03-11|1554.92
#2024-03-12|1536.68
#2024-03-13|1544.47
#2024-03-14|1519.84
#2024-03-15|1503.11
#2024-03-18|1501.69
#2024-03-19|1497.96
#2024-03-20|1509.06
#2024-03-21|1514.70
#2024-03-22|1500.56
#2024-03-25|1499.40
#2024-03-26|1508.00
#2024-03-27|1510.63
#2024-03-28|1511.63
#2024-03-29|1511.62
#2024-04-01|1512.25
#2024-04-02|1497.70
#2024-04-03|1494.56
#2024-04-04|1499.06
#2024-04-05|1484.90
#2024-04-08|1533.70
#2024-04-09|1537.71
#2024-04-10|1510.60
#2024-04-11|1493.27
#2024-04-12|1459.15
#2024-04-15|1455.94
#2024-04-16|1441.10
#2024-04-17|1419.58
#2024-04-18|1428.38
#2024-04-19|1434.35
#2024-04-22|1439.34
#2024-04-23|1455.22
#2024-04-24|1457.92
#2024-04-25|1455.10
#2024-04-26|1482.65
#2024-04-29|1515.82
#2024-04-30|1525.87
#2024-05-01|1527.60
#2024-05-02|1532.03
#2024-05-03|1539.55
#2024-05-06|1537.55
#2024-05-07|1566.04
#2024-05-08|1552.92
#2024-05-09|1556.99
#2024-05-10|1568.20
#2024-05-13|1583.43
#2024-05-14|1567.57
#2024-05-15|1595.29
#2024-05-16|1599.42
#2024-05-17|1599.82
#2024-05-20|1611.64
#2024-05-21|1620.09
#2024-05-22|1602.19
#2024-05-23|1583.45
#2024-05-24|1590.80
#2024-05-27|1586.69
#2024-05-28|1598.83
#2024-05-29|1595.78
#2024-05-30|1548.24
#2024-05-31|1539.56
#2024-06-03|1609.09
#2024-06-04|1580.08
#2024-06-05|1530.73
#2024-06-06|1511.17
#2024-06-07|1518.12
#2024-06-10|1525.15
#2024-06-11|1545.77
#2024-06-12|1576.27
#2024-06-13|1597.21
#2024-06-14|1638.21
#2024-06-17|1650.93
#2024-06-18|1731.29
#2024-06-19|1755.03
#2024-06-20|1717.41
#2024-06-21|1725.92
#2024-06-24|1708.94
#2024-06-25|1706.22
#2024-06-26|1695.86
#2024-06-27|1655.28
#2024-06-28|1700.56
#2024-07-01|1718.54
#2024-07-02|1679.44
#2024-07-03|1714.26
#2024-07-04|1735.68
#2024-07-05|1734.77
#2024-07-08|1768.60
#2024-07-09|1766.91
#2024-07-10|1757.81
#2024-07-11|1795.33
#2024-07-12|1805.15
#2024-07-15|1799.14
#2024-07-16|1792.38
#2024-07-17|1766.31
#2024-07-18|1767.36
#2024-07-19|1765.72
#2024-07-22|1774.97
#2024-07-23|1784.79
#2024-07-24|1777.59
#2024-07-25|1787.46
#2024-07-26|1800.46
#2024-07-29|1761.01
#2024-07-30|1774.44
#2024-07-31|1799.83
#2024-08-01|1776.65
#2024-08-02|1753.43
#2024-08-05|1706.08
#2024-08-06|1711.92
#2024-08-07|1743.48
#2024-08-08|1757.83
#2024-08-09|1772.05
#2024-08-12|1763.16
#2024-08-13|1783.72
#2024-08-14|1821.53
#2024-08-15|1856.90
#2024-08-16|1876.28
#2024-08-19|1901.18
#2024-08-20|1890.22
#2024-08-21|1889.03
#2024-08-22|1875.43
#2024-08-23|1915.81
#2024-08-26|1937.84
#2024-08-27|1942.61
#2024-08-28|1948.47
#2024-08-29|1958.56
#2024-08-30|1955.22
#2024-09-02|1941.42
#2024-09-03|1903.88
#2024-09-04|1924.51
#2024-09-05|1931.89
#2024-09-06|1919.77
#2024-09-09|1900.48
#2024-09-10|1915.06
#2024-09-11|1898.29
#2024-09-12|1931.46
#2024-09-13|1934.69
#2024-09-16|1919.41
#2024-09-17|1923.87
#2024-09-18|1941.10
#2024-09-19|1951.71
#2024-09-20|1958.45
#2024-09-23|2005.89
#2024-09-24|2016.51
#2024-09-25|2038.72
#2024-09-26|2067.22
#2024-09-27|2067.30
#2024-09-30|2040.02
#2024-10-01|1998.06
#2024-10-02|1992.16
#2024-10-03|1967.46
#2024-10-04|1974.79
#2024-10-07|1976.36
#2024-10-08|1975.78
#2024-10-09|1973.92
#2024-10-10|1980.51
#2024-10-11|2016.15
#2024-10-14|2012.66
#2024-10-15|2018.09
#2024-10-16|2014.65
#2024-10-17|2008.91
#2024-10-18|2029.07
#2024-10-21|2024.06
#2024-10-22|2011.80
#2024-10-23|1978.48
#2024-10-24|2003.84
#2024-10-25|1995.58
#2024-10-28|2022.59
#2024-10-29|2003.71
#2024-10-30|2030.31
#2024-10-31|2019.69
#2024-11-01|2039.03
#2024-11-04|2056.88
#2024-11-05|2075.60
#2024-11-06|2048.48
#2024-11-07|2092.30
#2024-11-08|2060.34
#2024-11-11|2044.06
#2024-11-12|2039.46
#2024-11-13|2032.01
#2024-11-14|2030.39
#2024-11-15|2023.19
#2024-11-18|2048.34
#2024-11-19|2050.85
#2024-11-20|2060.32
#2024-11-21|2091.07
#2024-11-22|2078.67
#2024-11-25|2093.24
#2024-11-26|2103.49
#2024-11-27|2073.66
#2024-11-28|2080.10
#2024-11-29|2076.49
#2024-12-02|2087.39
#2024-12-03|2092.74
#2024-12-04|2106.03
#2024-12-05|2144.38
#2024-12-06|2154.26
#2024-12-09|2205.06
#2024-12-10|2182.55
#2024-12-11|2182.01
#2024-12-12|2169.85
#2024-12-13|2164.99
#2024-12-16|2174.12
#2024-12-17|2121.79
#2024-12-18|2128.36
#2024-12-19|2071.57
#2024-12-20|2072.44
#2024-12-23|2063.67
#2024-12-24|2059.75
#2024-12-25|2055.32
#2024-12-26|2033.47
#2024-12-27|2033.00
#2024-12-30|2032.71
#2024-12-31|2046.11
#2025-01-01|2055.93
#2025-01-02|2051.86
#2025-01-03|2066.18
#2025-01-06|2108.59
#2025-01-07|2105.73
#2025-01-08|2060.10
#2025-01-09|2057.47
#2025-01-10|2025.30
#2025-01-13|2027.62
#2025-01-14|2047.87
#2025-01-15|2091.75
#2025-01-16|2089.48
#2025-01-17|2125.92
#2025-01-20|2132.62
#2025-01-21|2143.81
#2025-01-22|2131.09
#2025-01-23|2094.33
#2025-01-24|2101.73
#2025-01-27|2051.69
#2025-01-28|2057.24
#2025-01-29|2097.89
#2025-01-30|2110.33
#2025-01-31|2090.99
#2025-02-03|2076.39
#2025-02-04|2108.75
#2025-02-05|2138.92
#2025-02-06|2156.11
#2025-02-07|2168.72
#2025-02-10|2170.24
#2025-02-11|2148.81
#2025-02-12|2135.23
#2025-02-13|2149.21
#2025-02-14|2165.15
#2025-02-17|2156.23
#2025-02-18|2179.63
#2025-02-19|2167.36
#2025-02-20|2183.50
#2025-02-21|2190.83
#2025-02-24|2153.44
#2025-02-25|2161.48
#2025-02-26|2200.88
#2025-02-27|2176.24
#2025-02-28|2149.50
#2025-03-03|2194.74
#2025-03-04|2158.95
#2025-03-05|2190.73
#2025-03-06|2197.96
#2025-03-07|2196.99
#2025-03-10|2186.59
#2025-03-11|2165.15
#2025-03-12|2179.57
#2025-03-13|2188.20
#2025-03-14|2221.28
#2025-03-17|2244.80
#2025-03-18|2228.06
#2025-03-19|2233.48
#2025-03-20|2235.69
#2025-03-21|2221.43
#2025-03-24|2200.85
#2025-03-25|2232.51
#2025-03-26|2221.11
#2025-03-27|2233.01
#2025-03-28|2188.69
#2025-03-31|2161.84
#2025-04-01|2187.95
#2025-04-02|2144.03
#2025-04-03|2082.85
#2025-04-04|2007.66
#2025-04-07|1952.87
#2025-04-08|2020.84
#2025-04-09|1931.58
#2025-04-10|2028.17
#2025-04-11|2041.18
#2025-04-14|2151.84
#2025-04-15|2162.73
#2025-04-16|2174.57
#2025-04-17|2179.32
#2025-04-18|2180.36
#2025-04-21|2162.92
#2025-04-22|2176.20
#2025-04-23|2229.91
#2025-04-24|2242.29
#2025-04-25|2255.27
#2025-04-28|2252.73
#2025-04-29|2288.20
#2025-04-30|2277.12
#2025-05-01|2282.71
#2025-05-02|2320.82
#2025-05-05|2316.80
#2025-05-06|2313.93
#2025-05-07|2348.94
#2025-05-08|2355.80
#2025-05-09|2374.39
#2025-05-12|2380.50
#2025-05-13|2379.29
#2025-05-14|2397.97
#2025-05-15|2416.93
#2025-05-16|2414.32
#2025-05-19|2415.17
#2025-05-20|2429.92
#2025-05-21|2426.26
#2025-05-22|2387.25
#2025-05-23|2392.26
#2025-05-26|2459.91
#2025-05-27|2465.67
#2025-05-28|2485.50
#2025-05-29|2524.24
#2025-05-30|2492.87
#2025-06-02|2504.03
#2025-06-03|2501.50
#2025-06-04|2510.14
#2025-06-05|2533.80
#2025-06-06|2535.71
#2025-06-09|2536.04
#2025-06-10|2551.01
#2025-06-11|2529.55
#2025-06-12|2491.18
#2025-06-13|2433.50
#2025-06-16|2508.86
#2025-06-17|2489.90
#2025-06-18|2518.99
#2025-06-19|2520.27
#2025-06-20|2536.71
#2025-06-23|2540.91
#2025-06-24|2672.91
#2025-06-25|2663.35
#2025-06-26|2647.34
#2025-06-27|2666.29
#2025-06-30|2712.70
#2025-07-01|2703.09
#2025-07-02|2716.21
#2025-07-03|2767.37
#2025-07-04|2747.95
#2025-07-07|2730.33
#2025-07-08|2721.40
#2025-07-09|2768.33
#2025-07-10|2770.03
#2025-07-11|2721.92
#2025-07-14|2659.48
#2025-07-15|2674.70
#2025-07-16|2694.54
#2025-07-17|2712.25
#2025-07-18|2756.59
#2025-07-21|2754.41
#2025-07-22|2753.39
#2025-07-23|2778.91
#2025-07-24|2775.13
#2025-07-25|2747.04
#2025-07-28|2734.13
#2025-07-29|2723.75
#2025-07-30|2730.98
#2025-07-31|2723.48
#2025-08-01|2697.52
#2025-08-04|2706.36
#2025-08-05|2634.02
#2025-08-06|2671.24
#2025-08-07|2661.09
#2025-08-08|2666.75
#2025-08-11|2702.81
#2025-08-12|2707.81
#2025-08-13|2779.37
#2025-08-14|2789.79
#2025-08-15|2792.92
#2025-08-18|2776.29
#2025-08-19|2783.17
#2025-08-20|2763.65
#2025-08-21|2775.57
#2025-08-22|2844.27
#2025-08-25|2847.31
#2025-08-26|2852.50
#2025-08-27|2848.69
#2025-08-28|2858.96
#2025-08-29|2834.59
#2025-09-01|2800.04
#2025-09-02|2740.57
#2025-09-03|2758.93
#2025-09-04|2757.96
#2025-09-05|2797.83
#2025-09-08|2828.75
#2025-09-09|2836.28
#2025-09-10|2842.25
#2025-09-11|2830.10
#2025-09-12|2842.56
#2025-09-15|2816.30
#2025-09-16|2827.48
#2025-09-17|2785.17
#2025-09-18|2805.96
#2025-09-19|2802.53
#2025-09-22|2780.52
#2025-09-23|2797.49
#2025-09-24|2785.97
#2025-09-25|2751.02
#2025-09-26|2749.09
#2025-09-29|2820.96
#2025-09-30|2881.95
#2025-10-01|2890.72
#2025-10-02|2875.56
#2025-10-03|2914.97
#2025-10-06|2947.36
#2025-10-07|2941.41
#2025-10-08|2918.42
#2025-10-09|2985.28
#2025-10-10|2979.13
#2025-10-13|2969.78
#2025-10-14|2944.79
#2025-10-15|2956.88
#2025-10-16|2916.73
#2025-10-17|2897.19
#2025-10-20|2965.09
#2025-10-21|2945.74
#2025-10-22|2973.38
#2025-10-23|2996.71
#2025-10-24|3000.99
#2025-10-27|3003.07
#2025-10-28|3029.88
#2025-10-29|3034.60
#2025-10-30|3019.81
#2025-10-31|3012.85
#2025-11-03|3048.98
#2025-11-04|3009.85
#2025-11-05|3037.02
#2025-11-06|3053.26
#2025-11-07|3049.72
#2025-11-10|3102.86
#2025-11-11|3112.18
#2025-11-12|3185.76
#2025-11-13|3204.01
#2025-11-14|3181.81
#2025-11-17|3201.49
#2025-11-18|3135.11
#2025-11-19|3160.10
#2025-11-20|3163.83
#2025-11-21|3094.52
#2025-11-24|3121.82
#2025-11-25|3108.50
#2025-11-26|3145.57
#2025-11-27|3127.38
#2025-11-28|3133.56
#2025-12-01|3174.54
#2025-12-02|3213.04
#2025-12-03|3243.35
#2025-12-04|3279.64
#2025-12-05|3296.34
#2025-12-08|3318.27
#2025-12-09|3315.96
#2025-12-10|3344.88
#2025-12-11|3388.17
#2025-12-12|3373.56
#2025-12-15|3402.16
#2025-12-16|3398.41
#2025-12-17|3429.71
#2025-12-18|3467.35
#2025-12-19|3458.37
#2025-12-22|3470.85
#2025-12-23|3466.23
#2025-12-24|3465.85
#2025-12-25|3388.84
#2025-12-26|3381.04
#2025-12-29|3402.62
#2025-12-30|3423.14
#2025-12-31|3404.39
#2026-01-01|3452.65
#2026-01-02|3469.78
#2026-01-05|3471.66
#2026-01-06|3545.57
#2026-01-07|3529.38
#2026-01-08|3525.29
#2026-01-09|3554.98
#2026-01-12|3555.02
#2026-01-13|3518.38
#2026-01-14|3564.36
#2026-01-15|3619.98
#2026-01-16|3618.98
#2026-01-19|3606.25
#2026-01-20|3575.02
#2026-01-21|3582.34
#2026-01-22|3667.02
#2026-01-23|3658.89
#2026-01-26|3711.50
#2026-01-27|3726.74
#2026-01-28|3693.74
#2026-01-29|3712.19
#2026-01-30|3706.63
#2026-02-02|3756.65
#2026-02-03|3830.00
#2026-02-04|3829.18
#2026-02-05|3757.79
#2026-02-06|3794.18
#2026-02-09|3868.47
#2026-02-10|3932.97
#2026-02-11|3940.58
#2026-02-12|4011.41
#2026-02-13|3939.01
#2026-02-16|3957.71
#2026-02-17|3930.87
#2026-02-18|3994.72
#2026-02-19|3913.03
#2026-02-20|3924.49
#2026-02-23|3955.04
#2026-02-24|3925.33
#2026-02-25|3924.22
#2026-02-26|3881.55
#2026-02-27|3891.85
#2026-03-02|3938.37
#2026-03-03|3799.33
#2026-03-04|3868.08
#2026-03-05|3809.60
#2026-03-06|3710.19
#2026-03-09|3656.73
#2026-03-10|3748.58
#2026-03-11|3713.40
#2026-03-12|3588.38
#2026-03-13|3556.63
#2026-03-16|3580.14
#2026-03-17|3629.17
#2026-03-18|3622.96
#2026-03-19|3571.26
#2026-03-20|3548.04
#2026-03-23|3579.04
#2026-03-24|3522.00
#2026-03-25|3627.26
#2026-03-26|3567.60
#2026-03-27|3477.68
#2026-03-30|3374.93
#2026-03-31|3462.45
#2026-04-01|3535.94
#2026-04-02|3527.12