Table Data - Nasdaq Middle East and Africa Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Middle East and Africa Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA4510N |
| 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 10:54 PM CDT |
| Notes | For more information about this series, see: NQMEA4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 111.99 |
| 2001-04-02 | 111.24 |
| 2001-04-03 | 109.85 |
| 2001-04-04 | 113.29 |
| 2001-04-05 | 115.94 |
| 2001-04-06 | 115.78 |
| 2001-04-09 | 115.41 |
| 2001-04-10 | 116.88 |
| 2001-04-11 | 116.58 |
| 2001-04-12 | 117.06 |
| 2001-04-13 | . |
| 2001-04-16 | 116.63 |
| 2001-04-17 | 115.61 |
| 2001-04-18 | 118.66 |
| 2001-04-19 | 119.33 |
| 2001-04-20 | 119.66 |
| 2001-04-23 | 118.96 |
| 2001-04-24 | 119.54 |
| 2001-04-25 | 119.46 |
| 2001-04-26 | 119.65 |
| 2001-04-27 | 120.36 |
| 2001-04-30 | 119.22 |
| 2001-05-01 | 119.15 |
| 2001-05-02 | 118.80 |
| 2001-05-03 | 116.53 |
| 2001-05-04 | 116.99 |
| 2001-05-07 | 118.85 |
| 2001-05-08 | 118.62 |
| 2001-05-09 | 118.58 |
| 2001-05-10 | 119.39 |
| 2001-05-11 | 118.34 |
| 2001-05-14 | 116.96 |
| 2001-05-15 | 117.66 |
| 2001-05-16 | 117.96 |
| 2001-05-17 | 119.82 |
| 2001-05-18 | 120.05 |
| 2001-05-21 | 121.27 |
| 2001-05-22 | 121.78 |
| 2001-05-23 | 121.03 |
| 2001-05-24 | 120.68 |
| 2001-05-25 | 121.28 |
| 2001-05-28 | . |
| 2001-05-29 | 122.32 |
| 2001-05-30 | 124.06 |
| 2001-05-31 | 124.69 |
| 2001-06-01 | 121.55 |
| 2001-06-04 | 121.50 |
| 2001-06-05 | 120.99 |
| 2001-06-06 | 121.83 |
| 2001-06-07 | 121.84 |
| 2001-06-08 | 124.39 |
| 2001-06-11 | 124.10 |
| 2001-06-12 | 124.18 |
| 2001-06-13 | 124.25 |
| 2001-06-14 | 125.41 |
| 2001-06-15 | 127.99 |
| 2001-06-18 | 126.08 |
| 2001-06-19 | 128.04 |
| 2001-06-20 | 126.70 |
| 2001-06-21 | 127.44 |
| 2001-06-22 | 128.96 |
| 2001-06-25 | 131.11 |
| 2001-06-26 | 132.75 |
| 2001-06-27 | 133.45 |
| 2001-06-28 | 133.70 |
| 2001-06-29 | 133.45 |
| 2001-07-02 | 135.32 |
| 2001-07-03 | 136.35 |
| 2001-07-04 | . |
| 2001-07-05 | 132.83 |
| 2001-07-06 | 130.90 |
| 2001-07-09 | 130.71 |
| 2001-07-10 | 130.96 |
| 2001-07-11 | 129.42 |
| 2001-07-12 | 130.41 |
| 2001-07-13 | 130.73 |
| 2001-07-16 | 130.68 |
| 2001-07-17 | 128.53 |
| 2001-07-18 | 128.54 |
| 2001-07-19 | 130.35 |
| 2001-07-20 | 131.89 |
| 2001-07-23 | 133.76 |
| 2001-07-24 | 133.15 |
| 2001-07-25 | 133.44 |
| 2001-07-26 | 133.84 |
| 2001-07-27 | 133.97 |
| 2001-07-30 | 135.89 |
| 2001-07-31 | 134.87 |
| 2001-08-01 | 134.58 |
| 2001-08-02 | 135.17 |
| 2001-08-03 | 135.36 |
| 2001-08-06 | 133.17 |
| 2001-08-07 | 131.94 |
| 2001-08-08 | 131.26 |
| 2001-08-09 | 131.32 |
| 2001-08-10 | 130.56 |
| 2001-08-13 | 131.14 |
| 2001-08-14 | 132.37 |
| 2001-08-15 | 131.46 |
| 2001-08-16 | 130.52 |
| 2001-08-17 | 132.50 |
| 2001-08-20 | 130.57 |
| 2001-08-21 | 130.12 |
| 2001-08-22 | 129.61 |
| 2001-08-23 | 131.33 |
| 2001-08-24 | 133.34 |
| 2001-08-27 | 134.29 |
| 2001-08-28 | 136.41 |
| 2001-08-29 | 135.28 |
| 2001-08-30 | 133.22 |
| 2001-08-31 | 132.57 |
| 2001-09-03 | . |
| 2001-09-04 | 132.96 |
| 2001-09-05 | 132.59 |
| 2001-09-06 | 132.03 |
| 2001-09-07 | 132.15 |
| 2001-09-10 | 131.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 123.04 |
| 2001-09-18 | 122.97 |
| 2001-09-19 | 124.39 |
| 2001-09-20 | 120.55 |
| 2001-09-21 | 116.92 |
| 2001-09-24 | 117.66 |
| 2001-09-25 | 119.71 |
| 2001-09-26 | 118.77 |
| 2001-09-27 | 117.56 |
| 2001-09-28 | 118.72 |
| 2001-10-01 | 118.86 |
| 2001-10-02 | 119.02 |
| 2001-10-03 | 116.00 |
| 2001-10-04 | 117.54 |
| 2001-10-05 | 115.97 |
| 2001-10-08 | 116.46 |
| 2001-10-09 | 117.16 |
| 2001-10-10 | 118.40 |
| 2001-10-11 | 120.96 |
| 2001-10-12 | 121.84 |
| 2001-10-15 | 123.69 |
| 2001-10-16 | 123.65 |
| 2001-10-17 | 124.26 |
| 2001-10-18 | 122.27 |
| 2001-10-19 | 121.95 |
| 2001-10-22 | 118.68 |
| 2001-10-23 | 119.98 |
| 2001-10-24 | 120.83 |
| 2001-10-25 | 122.30 |
| 2001-10-26 | 122.68 |
| 2001-10-29 | 123.75 |
| 2001-10-30 | 121.95 |
| 2001-10-31 | 121.47 |
| 2001-11-01 | 120.55 |
| 2001-11-02 | 120.15 |
| 2001-11-05 | 121.62 |
| 2001-11-06 | 121.30 |
| 2001-11-07 | 120.71 |
| 2001-11-08 | 122.18 |
| 2001-11-09 | 121.30 |
| 2001-11-12 | 122.21 |
| 2001-11-13 | 123.99 |
| 2001-11-14 | 124.61 |
| 2001-11-15 | 127.16 |
| 2001-11-16 | 128.13 |
| 2001-11-19 | 130.41 |
| 2001-11-20 | 128.86 |
| 2001-11-21 | 127.03 |
| 2001-11-22 | . |
| 2001-11-23 | 124.20 |
| 2001-11-26 | 126.77 |
| 2001-11-27 | 123.61 |
| 2001-11-28 | 123.83 |
| 2001-11-29 | 121.42 |
| 2001-11-30 | 120.89 |
| 2001-12-03 | 117.18 |
| 2001-12-04 | 115.85 |
| 2001-12-05 | 113.92 |
| 2001-12-06 | 114.13 |
| 2001-12-07 | 112.04 |
| 2001-12-10 | 112.50 |
| 2001-12-11 | 110.57 |
| 2001-12-12 | 108.87 |
| 2001-12-13 | 104.38 |
| 2001-12-14 | 98.56 |
| 2001-12-17 | 101.50 |
| 2001-12-18 | 100.24 |
| 2001-12-19 | 98.44 |
| 2001-12-20 | 92.17 |
| 2001-12-21 | 98.55 |
| 2001-12-24 | 101.64 |
| 2001-12-25 | . |
| 2001-12-26 | 102.48 |
| 2001-12-27 | 103.99 |
| 2001-12-28 | 104.08 |
| 2001-12-31 | 104.65 |
| 2002-01-01 | . |
| 2002-01-02 | 103.64 |
| 2002-01-03 | 105.33 |
| 2002-01-04 | 109.09 |
| 2002-01-07 | 110.30 |
| 2002-01-08 | 110.86 |
| 2002-01-09 | 111.59 |
| 2002-01-10 | 110.71 |
| 2002-01-11 | 111.04 |
| 2002-01-14 | 111.91 |
| 2002-01-15 | 108.58 |
| 2002-01-16 | 106.96 |
| 2002-01-17 | 107.78 |
| 2002-01-18 | 107.76 |
| 2002-01-21 | . |
| 2002-01-22 | 105.01 |
| 2002-01-23 | 105.45 |
| 2002-01-24 | 106.21 |
| 2002-01-25 | 105.82 |
| 2002-01-28 | 104.33 |
| 2002-01-29 | 106.36 |
| 2002-01-30 | 105.45 |
| 2002-01-31 | 106.52 |
| 2002-02-01 | 105.02 |
| 2002-02-04 | 104.44 |
| 2002-02-05 | 106.44 |
| 2002-02-06 | 107.82 |
| 2002-02-07 | 106.77 |
| 2002-02-08 | 107.12 |
| 2002-02-11 | 104.21 |
| 2002-02-12 | 105.61 |
| 2002-02-13 | 106.34 |
| 2002-02-14 | 106.11 |
| 2002-02-15 | 105.53 |
| 2002-02-18 | . |
| 2002-02-19 | 104.82 |
| 2002-02-20 | 106.07 |
| 2002-02-21 | 105.23 |
| 2002-02-22 | 105.27 |
| 2002-02-25 | 106.02 |
| 2002-02-26 | 107.82 |
| 2002-02-27 | 108.60 |
| 2002-02-28 | 107.49 |
| 2002-03-01 | 107.79 |
| 2002-03-04 | 111.33 |
| 2002-03-05 | 112.26 |
| 2002-03-06 | 115.81 |
| 2002-03-07 | 114.81 |
| 2002-03-08 | 113.29 |
| 2002-03-11 | 116.97 |
| 2002-03-12 | 116.70 |
| 2002-03-13 | 114.89 |
| 2002-03-14 | 113.19 |
| 2002-03-15 | 111.94 |
| 2002-03-18 | 111.35 |
| 2002-03-19 | 111.54 |
| 2002-03-20 | 111.94 |
| 2002-03-21 | 113.14 |
| 2002-03-22 | 112.40 |
| 2002-03-25 | 112.83 |
| 2002-03-26 | 113.02 |
| 2002-03-27 | 114.18 |
| 2002-03-28 | 114.85 |
| 2002-03-29 | . |
| 2002-04-01 | 113.44 |
| 2002-04-02 | 114.08 |
| 2002-04-03 | 116.73 |
| 2002-04-04 | 118.47 |
| 2002-04-05 | 120.78 |
| 2002-04-08 | 121.73 |
| 2002-04-09 | 120.12 |
| 2002-04-10 | 120.36 |
| 2002-04-11 | 118.51 |
| 2002-04-12 | 117.33 |
| 2002-04-15 | 118.38 |
| 2002-04-16 | 119.86 |
| 2002-04-17 | 121.31 |
| 2002-04-18 | 121.06 |
| 2002-04-19 | 121.47 |
| 2002-04-22 | 123.29 |
| 2002-04-23 | 123.08 |
| 2002-04-24 | 122.51 |
| 2002-04-25 | 125.81 |
| 2002-04-26 | 128.29 |
| 2002-04-29 | 128.52 |
| 2002-04-30 | 126.35 |
| 2002-05-01 | 127.27 |
| 2002-05-02 | 128.32 |
| 2002-05-03 | 129.42 |
| 2002-05-06 | 130.96 |
| 2002-05-07 | 133.60 |
| 2002-05-08 | 133.99 |
| 2002-05-09 | 133.27 |
| 2002-05-10 | 134.94 |
| 2002-05-13 | 134.20 |
| 2002-05-14 | 135.62 |
| 2002-05-15 | 132.50 |
| 2002-05-16 | 133.27 |
| 2002-05-17 | 135.32 |
| 2002-05-20 | 133.82 |
| 2002-05-21 | 132.29 |
| 2002-05-22 | 131.00 |
| 2002-05-23 | 131.07 |
| 2002-05-24 | 132.89 |
| 2002-05-27 | . |
| 2002-05-28 | 130.76 |
| 2002-05-29 | 131.87 |
| 2002-05-30 | 134.65 |
| 2002-05-31 | 137.06 |
| 2002-06-03 | 136.99 |
| 2002-06-04 | 138.16 |
| 2002-06-05 | 135.94 |
| 2002-06-06 | 138.15 |
| 2002-06-07 | 137.11 |
| 2002-06-10 | 134.84 |
| 2002-06-11 | 132.68 |
| 2002-06-12 | 130.51 |
| 2002-06-13 | 129.73 |
| 2002-06-14 | 125.82 |
| 2002-06-17 | 124.42 |
| 2002-06-18 | 129.00 |
| 2002-06-19 | 129.54 |
| 2002-06-20 | 126.18 |
| 2002-06-21 | 125.73 |
| 2002-06-24 | 127.63 |
| 2002-06-25 | 129.62 |
| 2002-06-26 | 126.52 |
| 2002-06-27 | 127.11 |
| 2002-06-28 | 129.89 |
| 2002-07-01 | 131.39 |
| 2002-07-02 | 128.81 |
| 2002-07-03 | 128.29 |
| 2002-07-04 | . |
| 2002-07-05 | 130.90 |
| 2002-07-08 | 130.78 |
| 2002-07-09 | 133.25 |
| 2002-07-10 | 132.55 |
| 2002-07-11 | 128.65 |
| 2002-07-12 | 135.13 |
| 2002-07-15 | 129.18 |
| 2002-07-16 | 130.57 |
| 2002-07-17 | 131.73 |
| 2002-07-18 | 135.55 |
| 2002-07-19 | 132.80 |
| 2002-07-22 | 131.73 |
| 2002-07-23 | 130.50 |
| 2002-07-24 | 125.51 |
| 2002-07-25 | 130.03 |
| 2002-07-26 | 129.28 |
| 2002-07-29 | 131.12 |
| 2002-07-30 | 129.79 |
| 2002-07-31 | 127.74 |
| 2002-08-01 | 126.02 |
| 2002-08-02 | 125.19 |
| 2002-08-05 | 121.32 |
| 2002-08-06 | 120.78 |
| 2002-08-07 | 122.68 |
| 2002-08-08 | 124.25 |
| 2002-08-09 | 123.86 |
| 2002-08-12 | 124.12 |
| 2002-08-13 | 119.71 |
| 2002-08-14 | 122.34 |
| 2002-08-15 | 122.79 |
| 2002-08-16 | 122.65 |
| 2002-08-19 | 123.30 |
| 2002-08-20 | 120.08 |
| 2002-08-21 | 119.51 |
| 2002-08-22 | 121.30 |
| 2002-08-23 | 123.53 |
| 2002-08-26 | 122.94 |
| 2002-08-27 | 124.84 |
| 2002-08-28 | 124.70 |
| 2002-08-29 | 124.54 |
| 2002-08-30 | 126.54 |
| 2002-09-02 | . |
| 2002-09-03 | 124.88 |
| 2002-09-04 | 127.90 |
| 2002-09-05 | 128.83 |
| 2002-09-06 | 128.87 |
| 2002-09-09 | 129.12 |
| 2002-09-10 | 128.08 |
| 2002-09-11 | 129.38 |
| 2002-09-12 | 129.78 |
| 2002-09-13 | 127.68 |
| 2002-09-16 | 126.71 |
| 2002-09-17 | 128.61 |
| 2002-09-18 | 127.61 |
| 2002-09-19 | 127.72 |
| 2002-09-20 | 127.11 |
| 2002-09-23 | 126.80 |
| 2002-09-24 | 126.37 |
| 2002-09-25 | 129.81 |
| 2002-09-26 | 129.85 |
| 2002-09-27 | 129.80 |
| 2002-09-30 | 128.64 |
| 2002-10-01 | 129.54 |
| 2002-10-02 | 129.56 |
| 2002-10-03 | 130.01 |
| 2002-10-04 | 128.61 |
| 2002-10-07 | 126.31 |
| 2002-10-08 | 126.43 |
| 2002-10-09 | 126.59 |
| 2002-10-10 | 128.34 |
| 2002-10-11 | 128.14 |
| 2002-10-14 | 128.67 |
| 2002-10-15 | 130.31 |
| 2002-10-16 | 128.92 |
| 2002-10-17 | 130.75 |
| 2002-10-18 | 131.07 |
| 2002-10-21 | 132.98 |
| 2002-10-22 | 133.41 |
| 2002-10-23 | 134.00 |
| 2002-10-24 | 135.36 |
| 2002-10-25 | 135.56 |
| 2002-10-28 | 136.25 |
| 2002-10-29 | 133.90 |
| 2002-10-30 | 132.01 |
| 2002-10-31 | 132.37 |
| 2002-11-01 | 135.80 |
| 2002-11-04 | 136.08 |
| 2002-11-05 | 135.64 |
| 2002-11-06 | 137.38 |
| 2002-11-07 | 139.55 |
| 2002-11-08 | 140.48 |
| 2002-11-11 | 139.97 |
| 2002-11-12 | 139.34 |
| 2002-11-13 | 139.00 |
| 2002-11-14 | 141.31 |
| 2002-11-15 | 142.06 |
| 2002-11-18 | 144.16 |
| 2002-11-19 | 143.94 |
| 2002-11-20 | 148.77 |
| 2002-11-21 | 147.10 |
| 2002-11-22 | 148.30 |
| 2002-11-25 | 148.85 |
| 2002-11-26 | 149.77 |
| 2002-11-27 | 148.70 |
| 2002-11-28 | . |
| 2002-11-29 | 148.89 |
| 2002-12-02 | 151.20 |
| 2002-12-03 | 150.43 |
| 2002-12-04 | 150.94 |
| 2002-12-05 | 150.48 |
| 2002-12-06 | 148.53 |
| 2002-12-09 | 148.67 |
| 2002-12-10 | 150.68 |
| 2002-12-11 | 152.11 |
| 2002-12-12 | 152.12 |
| 2002-12-13 | 153.67 |
| 2002-12-16 | 154.35 |
| 2002-12-17 | 150.92 |
| 2002-12-18 | 150.25 |
| 2002-12-19 | 147.40 |
| 2002-12-20 | 150.95 |
| 2002-12-23 | 151.48 |
| 2002-12-24 | 150.34 |
| 2002-12-25 | . |
| 2002-12-26 | 151.19 |
| 2002-12-27 | 152.97 |
| 2002-12-30 | 153.84 |
| 2002-12-31 | 154.49 |
| 2003-01-01 | . |
| 2003-01-02 | 155.70 |
| 2003-01-03 | 157.75 |
| 2003-01-06 | 157.03 |
| 2003-01-07 | 154.98 |
| 2003-01-08 | 152.41 |
| 2003-01-09 | 154.09 |
| 2003-01-10 | 155.08 |
| 2003-01-13 | 151.38 |
| 2003-01-14 | 148.36 |
| 2003-01-15 | 149.14 |
| 2003-01-16 | 149.16 |
| 2003-01-17 | 147.45 |
| 2003-01-20 | . |
| 2003-01-21 | 144.44 |
| 2003-01-22 | 144.89 |
| 2003-01-23 | 147.09 |
| 2003-01-24 | 144.60 |
| 2003-01-27 | 142.42 |
| 2003-01-28 | 142.07 |
| 2003-01-29 | 143.87 |
| 2003-01-30 | 144.52 |
| 2003-01-31 | 144.90 |
| 2003-02-03 | 145.94 |
| 2003-02-04 | 147.33 |
| 2003-02-05 | 146.95 |
| 2003-02-06 | 147.55 |
| 2003-02-07 | 146.42 |
| 2003-02-10 | 144.61 |
| 2003-02-11 | 145.64 |
| 2003-02-12 | 146.15 |
| 2003-02-13 | 144.68 |
| 2003-02-14 | 144.44 |
| 2003-02-17 | . |
| 2003-02-18 | 144.83 |
| 2003-02-19 | 144.89 |
| 2003-02-20 | 146.70 |
| 2003-02-21 | 147.49 |
| 2003-02-24 | 145.53 |
| 2003-02-25 | 146.12 |
| 2003-02-26 | 150.31 |
| 2003-02-27 | 148.71 |
| 2003-02-28 | 146.74 |
| 2003-03-03 | 148.62 |
| 2003-03-04 | 147.42 |
| 2003-03-05 | 149.47 |
| 2003-03-06 | 145.63 |
| 2003-03-07 | 146.63 |
| 2003-03-10 | 147.42 |
| 2003-03-11 | 146.38 |
| 2003-03-12 | 145.16 |
| 2003-03-13 | 143.42 |
| 2003-03-14 | 141.69 |
| 2003-03-17 | 140.54 |
| 2003-03-18 | 141.97 |
| 2003-03-19 | 143.12 |
| 2003-03-20 | 143.13 |
| 2003-03-21 | 142.10 |
| 2003-03-24 | 141.84 |
| 2003-03-25 | 142.79 |
| 2003-03-26 | 144.54 |
| 2003-03-27 | 142.98 |
| 2003-03-28 | 142.06 |
| 2003-03-31 | 142.50 |
| 2003-04-01 | 145.41 |
| 2003-04-02 | 144.46 |
| 2003-04-03 | 145.70 |
| 2003-04-04 | 144.81 |
| 2003-04-07 | 144.46 |
| 2003-04-08 | 143.96 |
| 2003-04-09 | 146.41 |
| 2003-04-10 | 147.95 |
| 2003-04-11 | 149.04 |
| 2003-04-14 | 149.23 |
| 2003-04-15 | 152.28 |
| 2003-04-16 | 150.47 |
| 2003-04-17 | 152.00 |
| 2003-04-18 | . |
| 2003-04-21 | 151.55 |
| 2003-04-22 | 152.49 |
| 2003-04-23 | 155.29 |
| 2003-04-24 | 159.58 |
| 2003-04-25 | 160.02 |
| 2003-04-28 | 160.84 |
| 2003-04-29 | 161.02 |
| 2003-04-30 | 160.99 |
| 2003-05-01 | 161.12 |
| 2003-05-02 | 156.42 |
| 2003-05-05 | 162.85 |
| 2003-05-06 | 161.03 |
| 2003-05-07 | 162.31 |
| 2003-05-08 | 163.88 |
| 2003-05-09 | 164.86 |
| 2003-05-12 | 162.78 |
| 2003-05-13 | 162.05 |
| 2003-05-14 | 160.48 |
| 2003-05-15 | 154.59 |
| 2003-05-16 | 157.34 |
| 2003-05-19 | 151.82 |
| 2003-05-20 | 155.14 |
| 2003-05-21 | 157.11 |
| 2003-05-22 | 156.04 |
| 2003-05-23 | 158.25 |
| 2003-05-26 | . |
| 2003-05-27 | 157.00 |
| 2003-05-28 | 156.45 |
| 2003-05-29 | 160.63 |
| 2003-05-30 | 160.74 |
| 2003-06-02 | 160.46 |
| 2003-06-03 | 161.22 |
| 2003-06-04 | 157.46 |
| 2003-06-05 | 162.42 |
| 2003-06-06 | 161.49 |
| 2003-06-09 | 163.19 |
| 2003-06-10 | 162.39 |
| 2003-06-11 | 164.05 |
| 2003-06-12 | 166.62 |
| 2003-06-13 | 166.61 |
| 2003-06-16 | 169.35 |
| 2003-06-17 | 168.52 |
| 2003-06-18 | 165.86 |
| 2003-06-19 | 167.05 |
| 2003-06-20 | 165.83 |
| 2003-06-23 | 165.11 |
| 2003-06-24 | 167.33 |
| 2003-06-25 | 169.56 |
| 2003-06-26 | 171.95 |
| 2003-06-27 | 173.64 |
| 2003-06-30 | 174.64 |
| 2003-07-01 | 178.08 |
| 2003-07-02 | 178.68 |
| 2003-07-03 | 182.53 |
| 2003-07-04 | . |
| 2003-07-07 | 179.93 |
| 2003-07-08 | 179.24 |
| 2003-07-09 | 178.75 |
| 2003-07-10 | 181.35 |
| 2003-07-11 | 179.08 |
| 2003-07-14 | 179.74 |
| 2003-07-15 | 175.55 |
| 2003-07-16 | 173.64 |
| 2003-07-17 | 174.06 |
| 2003-07-18 | 172.82 |
| 2003-07-21 | 172.45 |
| 2003-07-22 | 174.35 |
| 2003-07-23 | 177.05 |
| 2003-07-24 | 175.13 |
| 2003-07-25 | 178.25 |
| 2003-07-28 | 182.22 |
| 2003-07-29 | 182.90 |
| 2003-07-30 | 182.61 |
| 2003-07-31 | 184.82 |
| 2003-08-01 | 186.11 |
| 2003-08-04 | 183.94 |
| 2003-08-05 | 182.33 |
| 2003-08-06 | 184.61 |
| 2003-08-07 | 186.80 |
| 2003-08-08 | 181.82 |
| 2003-08-11 | 182.77 |
| 2003-08-12 | 182.93 |
| 2003-08-13 | 183.28 |
| 2003-08-14 | 186.19 |
| 2003-08-15 | 183.87 |
| 2003-08-18 | 186.67 |
| 2003-08-19 | 187.55 |
| 2003-08-20 | 187.36 |
| 2003-08-21 | 186.99 |
| 2003-08-22 | 188.81 |
| 2003-08-25 | 187.09 |
| 2003-08-26 | 190.44 |
| 2003-08-27 | 188.97 |
| 2003-08-28 | 189.52 |
| 2003-08-29 | 189.55 |
| 2003-09-01 | . |
| 2003-09-02 | 192.85 |
| 2003-09-03 | 194.36 |
| 2003-09-04 | 191.85 |
| 2003-09-05 | 189.79 |
| 2003-09-08 | 186.96 |
| 2003-09-09 | 187.49 |
| 2003-09-10 | 190.33 |
| 2003-09-11 | 189.73 |
| 2003-09-12 | 191.46 |
| 2003-09-15 | 190.80 |
| 2003-09-16 | 187.74 |
| 2003-09-17 | 189.81 |
| 2003-09-18 | 190.77 |
| 2003-09-19 | 189.24 |
| 2003-09-22 | 191.97 |
| 2003-09-23 | 192.62 |
| 2003-09-24 | 192.78 |
| 2003-09-25 | 193.36 |
| 2003-09-26 | 191.74 |
| 2003-09-29 | 192.12 |
| 2003-09-30 | 196.71 |
| 2003-10-01 | 198.37 |
| 2003-10-02 | 201.78 |
| 2003-10-03 | 201.06 |
| 2003-10-06 | 198.34 |
| 2003-10-07 | 201.32 |
| 2003-10-08 | 200.17 |
| 2003-10-09 | 201.03 |
| 2003-10-10 | 200.88 |
| 2003-10-13 | 201.90 |
| 2003-10-14 | 202.26 |
| 2003-10-15 | 201.42 |
| 2003-10-16 | 203.80 |
| 2003-10-17 | 199.61 |
| 2003-10-20 | 198.41 |
| 2003-10-21 | 200.33 |
| 2003-10-22 | 201.25 |
| 2003-10-23 | 202.53 |
| 2003-10-24 | 203.70 |
| 2003-10-27 | 203.72 |
| 2003-10-28 | 205.84 |
| 2003-10-29 | 207.30 |
| 2003-10-30 | 208.19 |
| 2003-10-31 | 210.05 |
| 2003-11-03 | 211.85 |
| 2003-11-04 | 210.54 |
| 2003-11-05 | 210.22 |
| 2003-11-06 | 208.00 |
| 2003-11-07 | 207.71 |
| 2003-11-10 | 207.37 |
| 2003-11-11 | 207.13 |
| 2003-11-12 | 208.25 |
| 2003-11-13 | 211.94 |
| 2003-11-14 | 213.51 |
| 2003-11-17 | 212.80 |
| 2003-11-18 | 215.44 |
| 2003-11-19 | 216.94 |
| 2003-11-20 | 216.84 |
| 2003-11-21 | 220.25 |
| 2003-11-24 | 220.03 |
| 2003-11-25 | 221.74 |
| 2003-11-26 | 226.52 |
| 2003-11-27 | . |
| 2003-11-28 | 231.68 |
| 2003-12-01 | 234.27 |
| 2003-12-02 | 234.28 |
| 2003-12-03 | 237.47 |
| 2003-12-04 | 235.68 |
| 2003-12-05 | 235.02 |
| 2003-12-08 | 228.66 |
| 2003-12-09 | 230.75 |
| 2003-12-10 | 227.09 |
| 2003-12-11 | 229.02 |
| 2003-12-12 | 231.08 |
| 2003-12-15 | 234.41 |
| 2003-12-16 | 233.66 |
| 2003-12-17 | 229.55 |
| 2003-12-18 | 227.20 |
| 2003-12-19 | 217.60 |
| 2003-12-22 | 218.09 |
| 2003-12-23 | 221.08 |
| 2003-12-24 | 227.80 |
| 2003-12-25 | . |
| 2003-12-26 | 227.82 |
| 2003-12-29 | 227.60 |
| 2003-12-30 | 231.94 |
| 2003-12-31 | 228.78 |
| 2004-01-01 | . |
| 2004-01-02 | 234.34 |
| 2004-01-05 | 242.59 |
| 2004-01-06 | 236.67 |
| 2004-01-07 | 234.63 |
| 2004-01-08 | 234.19 |
| 2004-01-09 | 232.23 |
| 2004-01-12 | 225.72 |
| 2004-01-13 | 230.12 |
| 2004-01-14 | 223.88 |
| 2004-01-15 | 220.34 |
| 2004-01-16 | 222.74 |
| 2004-01-19 | . |
| 2004-01-20 | 225.84 |
| 2004-01-21 | 226.98 |
| 2004-01-22 | 227.78 |
| 2004-01-23 | 227.91 |
| 2004-01-26 | 228.71 |
| 2004-01-27 | 226.11 |
| 2004-01-28 | 231.47 |
| 2004-01-29 | 230.44 |
| 2004-01-30 | 229.72 |
| 2004-02-02 | 230.57 |
| 2004-02-03 | 235.34 |
| 2004-02-04 | 235.17 |
| 2004-02-05 | 232.23 |
| 2004-02-06 | 229.43 |
| 2004-02-09 | 230.85 |
| 2004-02-10 | 233.53 |
| 2004-02-11 | 232.45 |
| 2004-02-12 | 240.69 |
| 2004-02-13 | 243.45 |
| 2004-02-16 | . |
| 2004-02-17 | 243.56 |
| 2004-02-18 | 244.51 |
| 2004-02-19 | 243.51 |
| 2004-02-20 | 239.85 |
| 2004-02-23 | 247.04 |
| 2004-02-24 | 246.11 |
| 2004-02-25 | 246.00 |
| 2004-02-26 | 244.74 |
| 2004-02-27 | 245.20 |
| 2004-03-01 | 249.44 |
| 2004-03-02 | 255.89 |
| 2004-03-03 | 247.31 |
| 2004-03-04 | 247.61 |
| 2004-03-05 | 252.82 |
| 2004-03-08 | 252.60 |
| 2004-03-09 | 255.24 |
| 2004-03-10 | 251.36 |
| 2004-03-11 | 250.35 |
| 2004-03-12 | 245.78 |
| 2004-03-15 | 249.03 |
| 2004-03-16 | 248.82 |
| 2004-03-17 | 248.01 |
| 2004-03-18 | 252.10 |
| 2004-03-19 | 254.69 |
| 2004-03-22 | 259.92 |
| 2004-03-23 | 257.02 |
| 2004-03-24 | 254.94 |
| 2004-03-25 | 255.79 |
| 2004-03-26 | 256.16 |
| 2004-03-29 | 263.32 |
| 2004-03-30 | 265.24 |
| 2004-03-31 | 267.70 |
| 2004-04-01 | 266.89 |
| 2004-04-02 | 265.14 |
| 2004-04-05 | 267.30 |
| 2004-04-06 | 266.55 |
| 2004-04-07 | 270.73 |
| 2004-04-08 | 270.32 |
| 2004-04-09 | . |
| 2004-04-12 | 271.61 |
| 2004-04-13 | 263.75 |
| 2004-04-14 | 259.97 |
| 2004-04-15 | 260.68 |
| 2004-04-16 | 266.73 |
| 2004-04-19 | 264.46 |
| 2004-04-20 | 264.38 |
| 2004-04-21 | 257.39 |
| 2004-04-22 | 250.14 |
| 2004-04-23 | 253.58 |
| 2004-04-26 | 254.83 |
| 2004-04-27 | 255.29 |
| 2004-04-28 | 251.30 |
| 2004-04-29 | 250.94 |
| 2004-04-30 | 246.79 |
| 2004-05-03 | 245.89 |
| 2004-05-04 | 249.74 |
| 2004-05-05 | 253.33 |
| 2004-05-06 | 252.60 |
| 2004-05-07 | 255.66 |
| 2004-05-10 | 246.46 |
| 2004-05-11 | 246.93 |
| 2004-05-12 | 249.52 |
| 2004-05-13 | 248.76 |
| 2004-05-14 | 250.45 |
| 2004-05-17 | 249.36 |
| 2004-05-18 | 246.03 |
| 2004-05-19 | 250.69 |
| 2004-05-20 | 248.48 |
| 2004-05-21 | 250.66 |
| 2004-05-24 | 253.13 |
| 2004-05-25 | 254.58 |
| 2004-05-26 | 256.58 |
| 2004-05-27 | 260.71 |
| 2004-05-28 | 261.99 |
| 2004-05-31 | . |
| 2004-06-01 | 264.01 |
| 2004-06-02 | 264.50 |
| 2004-06-03 | 263.08 |
| 2004-06-04 | 263.40 |
| 2004-06-07 | 263.02 |
| 2004-06-08 | 260.05 |
| 2004-06-09 | 260.57 |
| 2004-06-10 | 262.74 |
| 2004-06-11 | . |
| 2004-06-14 | 259.33 |
| 2004-06-15 | 261.63 |
| 2004-06-16 | 260.75 |
| 2004-06-17 | 259.87 |
| 2004-06-18 | 264.21 |
| 2004-06-21 | 268.16 |
| 2004-06-22 | 268.25 |
| 2004-06-23 | 271.43 |
| 2004-06-24 | 271.19 |
| 2004-06-25 | 269.79 |
| 2004-06-28 | 276.01 |
| 2004-06-29 | 273.97 |
| 2004-06-30 | 273.42 |
| 2004-07-01 | 276.84 |
| 2004-07-02 | 279.29 |
| 2004-07-05 | . |
| 2004-07-06 | 270.34 |
| 2004-07-07 | 277.31 |
| 2004-07-08 | 280.05 |
| 2004-07-09 | 277.17 |
| 2004-07-12 | 280.38 |
| 2004-07-13 | 281.23 |
| 2004-07-14 | 283.43 |
| 2004-07-15 | 281.26 |
| 2004-07-16 | 284.18 |
| 2004-07-19 | 284.55 |
| 2004-07-20 | 280.44 |
| 2004-07-21 | 277.26 |
| 2004-07-22 | 276.45 |
| 2004-07-23 | 270.04 |
| 2004-07-26 | 268.77 |
| 2004-07-27 | 266.34 |
| 2004-07-28 | 269.49 |
| 2004-07-29 | 270.12 |
| 2004-07-30 | 272.12 |
| 2004-08-02 | 270.86 |
| 2004-08-03 | 272.62 |
| 2004-08-04 | 273.43 |
| 2004-08-05 | 272.36 |
| 2004-08-06 | 275.73 |
| 2004-08-09 | 278.55 |
| 2004-08-10 | 276.76 |
| 2004-08-11 | 272.62 |
| 2004-08-12 | 267.99 |
| 2004-08-13 | 267.78 |
| 2004-08-16 | 264.35 |
| 2004-08-17 | 266.11 |
| 2004-08-18 | 265.51 |
| 2004-08-19 | 263.04 |
| 2004-08-20 | 263.53 |
| 2004-08-23 | 263.65 |
| 2004-08-24 | 262.26 |
| 2004-08-25 | 263.93 |
| 2004-08-26 | 273.03 |
| 2004-08-27 | 269.64 |
| 2004-08-30 | 269.88 |
| 2004-08-31 | 274.10 |
| 2004-09-01 | 274.32 |
| 2004-09-02 | 277.16 |
| 2004-09-03 | 274.47 |
| 2004-09-06 | . |
| 2004-09-07 | 274.44 |
| 2004-09-08 | 273.31 |
| 2004-09-09 | 273.54 |
| 2004-09-10 | 276.17 |
| 2004-09-13 | 277.98 |
| 2004-09-14 | 280.45 |
| 2004-09-15 | 277.10 |
| 2004-09-16 | 277.68 |
| 2004-09-17 | 279.42 |
| 2004-09-20 | 281.46 |
| 2004-09-21 | 283.29 |
| 2004-09-22 | 281.91 |
| 2004-09-23 | 286.63 |
| 2004-09-24 | 287.41 |
| 2004-09-27 | 287.90 |
| 2004-09-28 | 287.75 |
| 2004-09-29 | 286.89 |
| 2004-09-30 | 287.21 |
| 2004-10-01 | 288.08 |
| 2004-10-04 | 292.52 |
| 2004-10-05 | 286.89 |
| 2004-10-06 | 289.29 |
| 2004-10-07 | 288.96 |
| 2004-10-08 | 295.43 |
| 2004-10-11 | 297.57 |
| 2004-10-12 | 297.71 |
| 2004-10-13 | 296.08 |
| 2004-10-14 | 298.18 |
| 2004-10-15 | 300.53 |
| 2004-10-18 | 304.43 |
| 2004-10-19 | 311.10 |
| 2004-10-20 | 310.02 |
| 2004-10-21 | 314.94 |
| 2004-10-22 | 315.72 |
| 2004-10-25 | 314.90 |
| 2004-10-26 | 312.91 |
| 2004-10-27 | 319.84 |
| 2004-10-28 | 325.27 |
| 2004-10-29 | 323.92 |
| 2004-11-01 | 328.15 |
| 2004-11-02 | 324.53 |
| 2004-11-03 | 333.01 |
| 2004-11-04 | 334.31 |
| 2004-11-05 | 330.12 |
| 2004-11-08 | 328.48 |
| 2004-11-09 | 327.56 |
| 2004-11-10 | 330.34 |
| 2004-11-11 | 332.55 |
| 2004-11-12 | 334.50 |
| 2004-11-15 | 336.85 |
| 2004-11-16 | 340.63 |
| 2004-11-17 | 343.35 |
| 2004-11-18 | 339.34 |
| 2004-11-19 | 342.17 |
| 2004-11-22 | 345.97 |
| 2004-11-23 | 346.37 |
| 2004-11-24 | 349.38 |
| 2004-11-25 | . |
| 2004-11-26 | 359.23 |
| 2004-11-29 | 367.81 |
| 2004-11-30 | 368.46 |
| 2004-12-01 | 369.64 |
| 2004-12-02 | 363.47 |
| 2004-12-03 | 363.16 |
| 2004-12-06 | 363.94 |
| 2004-12-07 | 363.49 |
| 2004-12-08 | 356.76 |
| 2004-12-09 | 356.08 |
| 2004-12-10 | 356.06 |
| 2004-12-13 | 362.32 |
| 2004-12-14 | 359.76 |
| 2004-12-15 | 359.88 |
| 2004-12-16 | 358.32 |
| 2004-12-17 | 360.01 |
| 2004-12-20 | 365.86 |
| 2004-12-21 | 365.64 |
| 2004-12-22 | 368.05 |
| 2004-12-23 | 370.38 |
| 2004-12-24 | . |
| 2004-12-27 | 373.76 |
| 2004-12-28 | 374.78 |
| 2004-12-29 | 375.24 |
| 2004-12-30 | 378.37 |
| 2004-12-31 | 380.85 |
| 2005-01-03 | 381.35 |
| 2005-01-04 | 372.12 |
| 2005-01-05 | 369.88 |
| 2005-01-06 | 358.71 |
| 2005-01-07 | 360.12 |
| 2005-01-10 | 364.39 |
| 2005-01-11 | 364.37 |
| 2005-01-12 | 364.38 |
| 2005-01-13 | 359.70 |
| 2005-01-14 | 364.59 |
| 2005-01-17 | . |
| 2005-01-18 | 356.33 |
| 2005-01-19 | 360.06 |
| 2005-01-20 | 357.75 |
| 2005-01-21 | 360.05 |
| 2005-01-24 | 363.10 |
| 2005-01-25 | 360.26 |
| 2005-01-26 | 360.88 |
| 2005-01-27 | 362.75 |
#2005-01-28| 363.20
#2005-01-31| 366.11
#2005-02-01| 361.71
#2005-02-02| 359.45
#2005-02-03| 356.45
#2005-02-04| 361.44
#2005-02-07| 358.34
#2005-02-08| 349.41
#2005-02-09| 349.79
#2005-02-10| 355.04
#2005-02-11| 362.33
#2005-02-14| 366.64
#2005-02-15| 368.87
#2005-02-16| 374.74
#2005-02-17| 375.38
#2005-02-18| 373.14
#2005-02-21| .
#2005-02-22| 385.40
#2005-02-23| 386.17
#2005-02-24| 388.69
#2005-02-25| 389.40
#2005-02-28| 385.18
#2005-03-01| 387.01
#2005-03-02| 380.15
#2005-03-03| 373.96
#2005-03-04| 377.40
#2005-03-07| 379.33
#2005-03-08| 390.31
#2005-03-09| 390.21
#2005-03-10| 383.66
#2005-03-11| 385.42
#2005-03-14| 375.82
#2005-03-15| 369.13
#2005-03-16| 367.17
#2005-03-17| 367.95
#2005-03-18| 366.12
#2005-03-21| 362.78
#2005-03-22| 362.33
#2005-03-23| 349.43
#2005-03-24| 348.52
#2005-03-25| .
#2005-03-28| 341.56
#2005-03-29| 340.89
#2005-03-30| 340.65
#2005-03-31| 345.52
#2005-04-01| 349.02
#2005-04-04| 343.95
#2005-04-05| 344.17
#2005-04-06| 345.76
#2005-04-07| 345.52
#2005-04-08| 343.89
#2005-04-11| 344.55
#2005-04-12| 339.71
#2005-04-13| 340.31
#2005-04-14| 332.69
#2005-04-15| 331.41
#2005-04-18| 326.76
#2005-04-19| 330.68
#2005-04-20| 335.68
#2005-04-21| 340.25
#2005-04-22| 341.79
#2005-04-25| 340.92
#2005-04-26| 342.47
#2005-04-27| 343.13
#2005-04-28| 334.97
#2005-04-29| 342.21
#2005-05-02| 340.87
#2005-05-03| 342.41
#2005-05-04| 349.67
#2005-05-05| 352.36
#2005-05-06| 350.25
#2005-05-09| 346.80
#2005-05-10| 345.48
#2005-05-11| 344.51
#2005-05-12| 343.09
#2005-05-13| 338.34
#2005-05-16| 338.61
#2005-05-17| 335.18
#2005-05-18| 337.00
#2005-05-19| 340.67
#2005-05-20| 335.51
#2005-05-23| 336.62
#2005-05-24| 336.33
#2005-05-25| 339.55
#2005-05-26| 336.73
#2005-05-27| 339.84
#2005-05-30| .
#2005-05-31| 337.59
#2005-06-01| 332.04
#2005-06-02| 335.16
#2005-06-03| 333.12
#2005-06-06| 337.13
#2005-06-07| 342.30
#2005-06-08| 341.69
#2005-06-09| 335.71
#2005-06-10| 338.33
#2005-06-13| 334.74
#2005-06-14| 334.36
#2005-06-15| 337.15
#2005-06-16| 338.87
#2005-06-17| 346.18
#2005-06-20| 342.05
#2005-06-21| 342.00
#2005-06-22| 341.76
#2005-06-23| 340.63
#2005-06-24| 341.52
#2005-06-27| 341.92
#2005-06-28| 348.62
#2005-06-29| 350.70
#2005-06-30| 348.60
#2005-07-01| 342.34
#2005-07-04| .
#2005-07-05| 337.57
#2005-07-06| 339.73
#2005-07-07| 337.50
#2005-07-08| 334.81
#2005-07-11| 344.98
#2005-07-12| 356.17
#2005-07-13| 352.38
#2005-07-14| 364.87
#2005-07-15| 361.57
#2005-07-18| 358.09
#2005-07-19| 359.01
#2005-07-20| 365.75
#2005-07-21| 373.28
#2005-07-22| 373.76
#2005-07-25| 375.76
#2005-07-26| 370.88
#2005-07-27| 374.21
#2005-07-28| 378.77
#2005-07-29| 382.87
#2005-08-01| 386.23
#2005-08-02| 388.24
#2005-08-03| 397.51
#2005-08-04| 401.30
#2005-08-05| 401.09
#2005-08-08| 405.70
#2005-08-09| 404.30
#2005-08-10| 409.44
#2005-08-11| 410.93
#2005-08-12| 412.11
#2005-08-15| 410.86
#2005-08-16| 408.06
#2005-08-17| 402.97
#2005-08-18| 402.34
#2005-08-19| 399.00
#2005-08-22| 405.42
#2005-08-23| 403.40
#2005-08-24| 400.19
#2005-08-25| 399.21
#2005-08-26| 403.41
#2005-08-29| 403.97
#2005-08-30| 403.23
#2005-08-31| 405.99
#2005-09-01| 416.80
#2005-09-02| 422.27
#2005-09-05| .
#2005-09-06| 415.21
#2005-09-07| 420.27
#2005-09-08| 427.28
#2005-09-09| 430.38
#2005-09-12| 427.05
#2005-09-13| 429.26
#2005-09-14| 433.22
#2005-09-15| 431.23
#2005-09-16| 432.87
#2005-09-19| 431.21
#2005-09-20| 434.56
#2005-09-21| 434.10
#2005-09-22| 430.85
#2005-09-23| 430.20
#2005-09-26| 428.94
#2005-09-27| 428.71
#2005-09-28| 430.06
#2005-09-29| 433.24
#2005-09-30| 434.94
#2005-10-03| 429.04
#2005-10-04| 428.75
#2005-10-05| 425.70
#2005-10-06| 420.99
#2005-10-07| 415.05
#2005-10-10| 422.73
#2005-10-11| 422.51
#2005-10-12| 420.70
#2005-10-13| 403.23
#2005-10-14| 405.99
#2005-10-17| 417.41
#2005-10-18| 412.87
#2005-10-19| 406.86
#2005-10-20| 414.71
#2005-10-21| 408.46
#2005-10-24| 413.31
#2005-10-25| 413.36
#2005-10-26| 410.99
#2005-10-27| 408.51
#2005-10-28| 402.93
#2005-10-31| 405.54
#2005-11-01| 414.59
#2005-11-02| 420.83
#2005-11-03| 423.57
#2005-11-04| 416.57
#2005-11-07| 413.97
#2005-11-08| 409.85
#2005-11-09| 412.76
#2005-11-10| 410.03
#2005-11-11| 412.02
#2005-11-14| 410.48
#2005-11-15| 407.32
#2005-11-16| 407.67
#2005-11-17| 413.08
#2005-11-18| 418.54
#2005-11-21| 425.92
#2005-11-22| 427.95
#2005-11-23| 436.11
#2005-11-24| .
#2005-11-25| 429.94
#2005-11-28| 426.43
#2005-11-29| 429.04
#2005-11-30| 428.31
#2005-12-01| 429.96
#2005-12-02| 437.65
#2005-12-05| 443.86
#2005-12-06| 448.37
#2005-12-07| 449.60
#2005-12-08| 446.67
#2005-12-09| 437.33
#2005-12-12| 441.57
#2005-12-13| 440.50
#2005-12-14| 444.59
#2005-12-15| 440.34
#2005-12-16| 441.33
#2005-12-19| 444.05
#2005-12-20| 445.54
#2005-12-21| 446.48
#2005-12-22| 448.92
#2005-12-23| 453.82
#2005-12-26| .
#2005-12-27| 461.17
#2005-12-28| 455.71
#2005-12-29| 464.18
#2005-12-30| 460.85
#2006-01-02| .
#2006-01-03| 470.93
#2006-01-04| 478.39
#2006-01-05| 477.11
#2006-01-06| 495.82
#2006-01-09| 496.02
#2006-01-10| 500.55
#2006-01-11| 507.06
#2006-01-12| 512.93
#2006-01-13| 524.44
#2006-01-16| .
#2006-01-17| 515.11
#2006-01-18| 509.27
#2006-01-19| 525.63
#2006-01-20| 531.54
#2006-01-23| 539.07
#2006-01-24| 538.11
#2006-01-25| 540.57
#2006-01-26| 535.71
#2006-01-27| 529.24
#2006-01-30| 525.50
#2006-01-31| 536.88
#2006-02-01| 549.83
#2006-02-02| 539.58
#2006-02-03| 529.87
#2006-02-06| 530.79
#2006-02-07| 525.77
#2006-02-08| 515.82
#2006-02-09| 523.87
#2006-02-10| 532.03
#2006-02-13| 523.32
#2006-02-14| 515.15
#2006-02-15| 525.06
#2006-02-16| 523.31
#2006-02-17| 535.62
#2006-02-20| .
#2006-02-21| 534.32
#2006-02-22| 532.62
#2006-02-23| 533.25
#2006-02-24| 526.78
#2006-02-27| 522.15
#2006-02-28| 511.55
#2006-03-01| 510.44
#2006-03-02| 526.23
#2006-03-03| 520.51
#2006-03-06| 521.65
#2006-03-07| 504.51
#2006-03-08| 502.65
#2006-03-09| 510.63
#2006-03-10| 506.24
#2006-03-13| 507.69
#2006-03-14| 515.03
#2006-03-15| 522.89
#2006-03-16| 523.65
#2006-03-17| 523.55
#2006-03-20| 519.80
#2006-03-21| 512.91
#2006-03-22| 516.19
#2006-03-23| 518.98
#2006-03-24| 530.29
#2006-03-27| 536.69
#2006-03-28| 534.07
#2006-03-29| 534.42
#2006-03-30| 552.11
#2006-03-31| 556.20
#2006-04-03| 561.08
#2006-04-04| 569.97
#2006-04-05| 574.68
#2006-04-06| 564.84
#2006-04-07| 555.66
#2006-04-10| 561.63
#2006-04-11| 560.87
#2006-04-12| 560.56
#2006-04-13| 564.57
#2006-04-14| .
#2006-04-17| 571.18
#2006-04-18| 573.42
#2006-04-19| 572.72
#2006-04-20| 563.61
#2006-04-21| 572.54
#2006-04-24| 560.69
#2006-04-25| 560.06
#2006-04-26| 554.28
#2006-04-27| 555.46
#2006-04-28| 564.43
#2006-05-01| 570.83
#2006-05-02| 569.13
#2006-05-03| 570.83
#2006-05-04| 574.94
#2006-05-05| 574.74
#2006-05-08| 571.51
#2006-05-09| 573.86
#2006-05-10| 575.47
#2006-05-11| 572.55
#2006-05-12| 550.46
#2006-05-15| 515.53
#2006-05-16| 524.82
#2006-05-17| 524.31
#2006-05-18| 519.81
#2006-05-19| 505.86
#2006-05-22| 494.14
#2006-05-23| 505.66
#2006-05-24| 488.79
#2006-05-25| 493.94
#2006-05-26| 496.30
#2006-05-29| .
#2006-05-30| 498.32
#2006-05-31| 487.51
#2006-06-01| 492.38
#2006-06-02| 492.67
#2006-06-05| 497.09
#2006-06-06| 478.00
#2006-06-07| 472.15
#2006-06-08| 449.78
#2006-06-09| 470.79
#2006-06-12| 462.31
#2006-06-13| 441.96
#2006-06-14| 444.00
#2006-06-15| 454.40
#2006-06-16| 455.97
#2006-06-19| 453.76
#2006-06-20| 449.14
#2006-06-21| 449.67
#2006-06-22| 428.25
#2006-06-23| 425.44
#2006-06-26| 413.26
#2006-06-27| 424.71
#2006-06-28| 428.80
#2006-06-29| 424.91
#2006-06-30| 438.73
#2006-07-03| 457.23
#2006-07-04| .
#2006-07-05| 450.30
#2006-07-06| 457.69
#2006-07-07| 464.13
#2006-07-10| 465.38
#2006-07-11| 464.40
#2006-07-12| 461.50
#2006-07-13| 450.13
#2006-07-14| 445.15
#2006-07-17| 436.96
#2006-07-18| 444.57
#2006-07-19| 461.85
#2006-07-20| 473.45
#2006-07-21| 460.28
#2006-07-24| 470.80
#2006-07-25| 473.58
#2006-07-26| 478.37
#2006-07-27| 482.51
#2006-07-28| 476.26
#2006-07-31| 474.28
#2006-08-01| 466.83
#2006-08-02| 471.54
#2006-08-03| 469.10
#2006-08-04| 479.00
#2006-08-07| 476.47
#2006-08-08| 473.90
#2006-08-09| 479.20
#2006-08-10| 474.70
#2006-08-11| 475.88
#2006-08-14| 473.24
#2006-08-15| 469.47
#2006-08-16| 474.99
#2006-08-17| 481.52
#2006-08-18| 468.43
#2006-08-21| 464.88
#2006-08-22| 461.17
#2006-08-23| 460.37
#2006-08-24| 457.87
#2006-08-25| 457.11
#2006-08-28| 455.38
#2006-08-29| 459.27
#2006-08-30| 472.69
#2006-08-31| 461.35
#2006-09-01| 459.70
#2006-09-04| .
#2006-09-05| 464.52
#2006-09-06| 456.57
#2006-09-07| 445.19
#2006-09-08| 447.27
#2006-09-11| 439.92
#2006-09-12| 448.16
#2006-09-13| 446.71
#2006-09-14| 441.55
#2006-09-15| 440.28
#2006-09-18| 444.73
#2006-09-19| 442.11
#2006-09-20| 439.45
#2006-09-21| 431.51
#2006-09-22| 424.68
#2006-09-25| 421.12
#2006-09-26| 423.06
#2006-09-27| 422.99
#2006-09-28| 421.15
#2006-09-29| 416.50
#2006-10-02| 421.30
#2006-10-03| 418.91
#2006-10-04| 413.66
#2006-10-05| 417.81
#2006-10-06| 420.90
#2006-10-09| 421.60
#2006-10-10| 426.08
#2006-10-11| 431.58
#2006-10-12| 438.60
#2006-10-13| 449.94
#2006-10-16| 452.77
#2006-10-17| 443.14
#2006-10-18| 445.51
#2006-10-19| 445.11
#2006-10-20| 443.16
#2006-10-23| 440.73
#2006-10-24| 442.47
#2006-10-25| 446.66
#2006-10-26| 449.12
#2006-10-27| 449.62
#2006-10-30| 447.86
#2006-10-31| 469.76
#2006-11-01| 472.49
#2006-11-02| 464.71
#2006-11-03| 469.19
#2006-11-06| 478.07
#2006-11-07| 474.79
#2006-11-08| 482.39
#2006-11-09| 485.38
#2006-11-10| 487.47
#2006-11-13| 484.94
#2006-11-14| 490.72
#2006-11-15| 491.58
#2006-11-16| 495.98
#2006-11-17| 488.96
#2006-11-20| 493.75
#2006-11-21| 485.47
#2006-11-22| 495.46
#2006-11-23| .
#2006-11-24| 507.33
#2006-11-27| 513.44
#2006-11-28| 500.56
#2006-11-29| 504.56
#2006-11-30| 500.03
#2006-12-01| 503.11
#2006-12-04| 507.02
#2006-12-05| 509.24
#2006-12-06| 509.86
#2006-12-07| 514.55
#2006-12-08| 516.35
#2006-12-11| 517.45
#2006-12-12| 525.99
#2006-12-13| 533.47
#2006-12-14| 544.29
#2006-12-15| 544.17
#2006-12-18| 543.67
#2006-12-19| 540.62
#2006-12-20| 552.85
#2006-12-21| 555.65
#2006-12-22| 556.07
#2006-12-25| .
#2006-12-26| 548.03
#2006-12-27| 553.00
#2006-12-28| 551.67
#2006-12-29| 547.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 560.61
#2007-01-04| 544.18
#2007-01-05| 533.98
#2007-01-08| 536.07
#2007-01-09| 535.55
#2007-01-10| 529.53
#2007-01-11| 537.43
#2007-01-12| 541.45
#2007-01-15| .
#2007-01-16| 552.35
#2007-01-17| 553.97
#2007-01-18| 555.22
#2007-01-19| 550.84
#2007-01-22| 553.85
#2007-01-23| 553.09
#2007-01-24| 552.17
#2007-01-25| 548.08
#2007-01-26| 544.52
#2007-01-29| 540.33
#2007-01-30| 539.96
#2007-01-31| 545.83
#2007-02-01| 550.40
#2007-02-02| 555.43
#2007-02-05| 553.92
#2007-02-06| 553.79
#2007-02-07| 551.94
#2007-02-08| 551.42
#2007-02-09| 559.09
#2007-02-12| 554.92
#2007-02-13| 556.66
#2007-02-14| 566.36
#2007-02-15| 566.58
#2007-02-16| 567.80
#2007-02-19| .
#2007-02-20| 573.65
#2007-02-21| 570.20
#2007-02-22| 578.65
#2007-02-23| 573.74
#2007-02-26| 576.03
#2007-02-27| 556.69
#2007-02-28| 548.12
#2007-03-01| 536.35
#2007-03-02| 526.23
#2007-03-05| 510.15
#2007-03-06| 521.71
#2007-03-07| 522.39
#2007-03-08| 527.86
#2007-03-09| 533.40
#2007-03-12| 540.89
#2007-03-13| 534.34
#2007-03-14| 513.10
#2007-03-15| 520.23
#2007-03-16| 519.22
#2007-03-19| 528.68
#2007-03-20| 537.37
#2007-03-21| 540.24
#2007-03-22| 558.22
#2007-03-23| 557.26
#2007-03-26| 554.10
#2007-03-27| 555.84
#2007-03-28| 544.71
#2007-03-29| 556.11
#2007-03-30| 567.29
#2007-04-02| 577.22
#2007-04-03| 585.39
#2007-04-04| 591.68
#2007-04-05| 592.36
#2007-04-06| .
#2007-04-09| 594.03
#2007-04-10| 595.00
#2007-04-11| 591.14
#2007-04-12| 592.42
#2007-04-13| 594.94
#2007-04-16| 611.85
#2007-04-17| 614.05
#2007-04-18| 615.72
#2007-04-19| 614.71
#2007-04-20| 639.13
#2007-04-23| 636.50
#2007-04-24| 633.00
#2007-04-25| 642.90
#2007-04-26| 641.30
#2007-04-27| 641.04
#2007-04-30| 641.68
#2007-05-01| 644.78
#2007-05-02| 640.83
#2007-05-03| 641.95
#2007-05-04| 646.66
#2007-05-07| 655.15
#2007-05-08| 643.26
#2007-05-09| 644.08
#2007-05-10| 645.21
#2007-05-11| 641.09
#2007-05-14| 646.44
#2007-05-15| 643.32
#2007-05-16| 648.36
#2007-05-17| 639.28
#2007-05-18| 641.54
#2007-05-21| 644.31
#2007-05-22| 646.93
#2007-05-23| 653.17
#2007-05-24| 642.61
#2007-05-25| 647.91
#2007-05-28| .
#2007-05-29| 647.85
#2007-05-30| 638.22
#2007-05-31| 640.23
#2007-06-01| 644.37
#2007-06-04| 637.22
#2007-06-05| 631.22
#2007-06-06| 618.73
#2007-06-07| 617.63
#2007-06-08| 608.22
#2007-06-11| 611.62
#2007-06-12| 609.63
#2007-06-13| 617.04
#2007-06-14| 626.63
#2007-06-15| 630.86
#2007-06-18| 636.14
#2007-06-19| 629.95
#2007-06-20| 629.44
#2007-06-21| 623.96
#2007-06-22| 616.95
#2007-06-25| 601.29
#2007-06-26| 592.27
#2007-06-27| 599.34
#2007-06-28| 600.74
#2007-06-29| 603.46
#2007-07-02| 615.33
#2007-07-03| 616.45
#2007-07-04| .
#2007-07-05| 616.99
#2007-07-06| 623.72
#2007-07-09| 628.39
#2007-07-10| 624.95
#2007-07-11| 623.05
#2007-07-12| 627.99
#2007-07-13| 627.37
#2007-07-16| 632.22
#2007-07-17| 630.06
#2007-07-18| 632.10
#2007-07-19| 649.95
#2007-07-20| 655.62
#2007-07-23| 658.90
#2007-07-24| 658.13
#2007-07-25| 639.59
#2007-07-26| 618.87
#2007-07-27| 608.52
#2007-07-30| 603.24
#2007-07-31| 606.24
#2007-08-01| 593.99
#2007-08-02| 601.93
#2007-08-03| 593.52
#2007-08-06| 579.55
#2007-08-07| 595.86
#2007-08-08| 603.41
#2007-08-09| 594.82
#2007-08-10| 576.63
#2007-08-13| 586.43
#2007-08-14| 577.45
#2007-08-15| 568.49
#2007-08-16| 550.15
#2007-08-17| 550.91
#2007-08-20| 566.85
#2007-08-21| 560.82
#2007-08-22| 581.47
#2007-08-23| 577.61
#2007-08-24| 577.45
#2007-08-27| 584.55
#2007-08-28| 585.05
#2007-08-29| 583.79
#2007-08-30| 596.51
#2007-08-31| 607.29
#2007-09-03| .
#2007-09-04| 607.58
#2007-09-05| 603.82
#2007-09-06| 608.57
#2007-09-07| 597.57
#2007-09-10| 595.98
#2007-09-11| 604.31
#2007-09-12| 613.81
#2007-09-13| 616.62
#2007-09-14| 612.13
#2007-09-17| 606.25
#2007-09-18| 607.36
#2007-09-19| 625.63
#2007-09-20| 632.99
#2007-09-21| 628.13
#2007-09-24| 633.32
#2007-09-25| 629.64
#2007-09-26| 639.69
#2007-09-27| 645.58
#2007-09-28| 638.57
#2007-10-01| 641.85
#2007-10-02| 645.08
#2007-10-03| 650.48
#2007-10-04| 644.40
#2007-10-05| 649.75
#2007-10-08| 647.49
#2007-10-09| 646.52
#2007-10-10| 642.04
#2007-10-11| 656.48
#2007-10-12| 650.84
#2007-10-15| 651.42
#2007-10-16| 644.26
#2007-10-17| 654.13
#2007-10-18| 657.14
#2007-10-19| 655.53
#2007-10-22| 648.42
#2007-10-23| 658.92
#2007-10-24| 656.95
#2007-10-25| 669.01
#2007-10-26| 690.26
#2007-10-29| 687.80
#2007-10-30| 686.75
#2007-10-31| 690.18
#2007-11-01| 683.48
#2007-11-02| 689.04
#2007-11-05| 688.08
#2007-11-06| 698.01
#2007-11-07| 696.27
#2007-11-08| 687.10
#2007-11-09| 671.52
#2007-11-12| 651.23
#2007-11-13| 662.68
#2007-11-14| 676.34
#2007-11-15| 664.12
#2007-11-16| 663.09
#2007-11-19| 658.04
#2007-11-20| 664.54
#2007-11-21| 650.08
#2007-11-22| .
#2007-11-23| 648.28
#2007-11-26| 641.27
#2007-11-27| 627.49
#2007-11-28| 640.23
#2007-11-29| 653.58
#2007-11-30| 659.59
#2007-12-03| 656.39
#2007-12-04| 653.26
#2007-12-05| 658.47
#2007-12-06| 660.98
#2007-12-07| 667.03
#2007-12-10| 666.95
#2007-12-11| 665.16
#2007-12-12| 666.07
#2007-12-13| 645.13
#2007-12-14| 635.42
#2007-12-17| 625.11
#2007-12-18| 621.72
#2007-12-19| 619.71
#2007-12-20| 610.70
#2007-12-21| 607.68
#2007-12-24| 623.11
#2007-12-25| .
#2007-12-26| 625.50
#2007-12-27| 642.59
#2007-12-28| 643.44
#2007-12-31| 640.04
#2008-01-01| .
#2008-01-02| 642.06
#2008-01-03| 632.47
#2008-01-04| 633.44
#2008-01-07| 628.14
#2008-01-08| 633.16
#2008-01-09| 624.85
#2008-01-10| 617.44
#2008-01-11| 620.05
#2008-01-14| 617.58
#2008-01-15| 609.14
#2008-01-16| 588.26
#2008-01-17| 587.76
#2008-01-18| 577.97
#2008-01-21| .
#2008-01-22| 557.19
#2008-01-23| 563.14
#2008-01-24| 575.23
#2008-01-25| 559.54
#2008-01-28| 550.39
#2008-01-29| 557.35
#2008-01-30| 553.84
#2008-01-31| 534.43
#2008-02-01| 535.93
#2008-02-04| 533.96
#2008-02-05| 519.38
#2008-02-06| 515.45
#2008-02-07| 509.33
#2008-02-08| 503.82
#2008-02-11| 499.58
#2008-02-12| 501.99
#2008-02-13| 501.34
#2008-02-14| 502.43
#2008-02-15| 500.92
#2008-02-18| .
#2008-02-19| 507.14
#2008-02-20| 489.18
#2008-02-21| 494.06
#2008-02-22| 496.96
#2008-02-25| 499.17
#2008-02-26| 514.29
#2008-02-27| 529.53
#2008-02-28| 533.47
#2008-02-29| 519.54
#2008-03-03| 511.41
#2008-03-04| 509.16
#2008-03-05| 513.59
#2008-03-06| 508.56
#2008-03-07| 499.84
#2008-03-10| 489.80
#2008-03-11| 507.33
#2008-03-12| 515.51
#2008-03-13| 503.14
#2008-03-14| 509.04
#2008-03-17| 480.25
#2008-03-18| 489.47
#2008-03-19| 493.17
#2008-03-20| 482.91
#2008-03-21| .
#2008-03-24| 488.30
#2008-03-25| 502.64
#2008-03-26| 497.20
#2008-03-27| 498.90
#2008-03-28| 490.28
#2008-03-31| 485.78
#2008-04-01| 488.73
#2008-04-02| 512.39
#2008-04-03| 506.84
#2008-04-04| 504.91
#2008-04-07| 508.54
#2008-04-08| 509.37
#2008-04-09| 513.80
#2008-04-10| 509.71
#2008-04-11| 512.75
#2008-04-14| 516.80
#2008-04-15| 523.97
#2008-04-16| 532.44
#2008-04-17| 531.62
#2008-04-18| 538.32
#2008-04-21| 538.35
#2008-04-22| 543.95
#2008-04-23| 544.55
#2008-04-24| 538.04
#2008-04-25| 541.60
#2008-04-28| 543.49
#2008-04-29| 536.24
#2008-04-30| 538.56
#2008-05-01| 532.80
#2008-05-02| 536.43
#2008-05-05| 536.58
#2008-05-06| 538.79
#2008-05-07| 547.16
#2008-05-08| 547.05
#2008-05-09| 546.41
#2008-05-12| 543.96
#2008-05-13| 541.78
#2008-05-14| 540.44
#2008-05-15| 546.98
#2008-05-16| 555.94
#2008-05-19| 559.65
#2008-05-20| 552.30
#2008-05-21| 554.66
#2008-05-22| 556.45
#2008-05-23| 552.03
#2008-05-26| .
#2008-05-27| 550.37
#2008-05-28| 555.17
#2008-05-29| 555.22
#2008-05-30| 555.34
#2008-06-02| 542.19
#2008-06-03| 540.97
#2008-06-04| 532.90
#2008-06-05| 538.49
#2008-06-06| 537.15
#2008-06-09| 527.15
#2008-06-10| 521.90
#2008-06-11| 516.96
#2008-06-12| 515.55
#2008-06-13| 515.77
#2008-06-16| 521.19
#2008-06-17| 517.93
#2008-06-18| 513.65
#2008-06-19| 511.08
#2008-06-20| 499.96
#2008-06-23| 490.99
#2008-06-24| 492.58
#2008-06-25| 504.76
#2008-06-26| 503.46
#2008-06-27| 500.26
#2008-06-30| 499.26
#2008-07-01| 490.64
#2008-07-02| 490.05
#2008-07-03| 480.80
#2008-07-04| .
#2008-07-07| 482.71
#2008-07-08| 471.68
#2008-07-09| 477.48
#2008-07-10| 475.19
#2008-07-11| 476.15
#2008-07-14| 475.19
#2008-07-15| 469.64
#2008-07-16| 480.24
#2008-07-17| 498.60
#2008-07-18| 504.06
#2008-07-21| 507.30
#2008-07-22| 501.95
#2008-07-23| 504.05
#2008-07-24| 505.62
#2008-07-25| 507.09
#2008-07-28| 506.85
#2008-07-29| 510.01
#2008-07-30| 517.34
#2008-07-31| 521.12
#2008-08-01| 519.37
#2008-08-04| 521.62
#2008-08-05| 522.16
#2008-08-06| 523.05
#2008-08-07| 522.70
#2008-08-08| 511.24
#2008-08-11| 521.32
#2008-08-12| 516.01
#2008-08-13| 509.07
#2008-08-14| 518.16
#2008-08-15| 512.38
#2008-08-18| 522.84
#2008-08-19| 513.15
#2008-08-20| 511.38
#2008-08-21| 514.66
#2008-08-22| 519.03
#2008-08-25| 515.92
#2008-08-26| 511.61
#2008-08-27| 515.18
#2008-08-28| 529.35
#2008-08-29| 535.57
#2008-09-01| .
#2008-09-02| 529.01
#2008-09-03| 529.11
#2008-09-04| 523.29
#2008-09-05| 515.66
#2008-09-08| 530.22
#2008-09-09| 535.37
#2008-09-10| 526.88
#2008-09-11| 513.08
#2008-09-12| 524.33
#2008-09-15| 514.06
#2008-09-16| 502.54
#2008-09-17| 495.95
#2008-09-18| 480.05
#2008-09-19| 504.60
#2008-09-22| 506.32
#2008-09-23| 492.21
#2008-09-24| 495.53
#2008-09-25| 497.80
#2008-09-26| 498.13
#2008-09-29| 483.30
#2008-09-30| 491.96
#2008-10-01| 489.76
#2008-10-02| 485.84
#2008-10-03| 486.67
#2008-10-06| 449.93
#2008-10-07| 462.93
#2008-10-08| 433.98
#2008-10-09| 450.69
#2008-10-10| 430.82
#2008-10-13| 444.27
#2008-10-14| 446.83
#2008-10-15| 413.39
#2008-10-16| 375.03
#2008-10-17| 376.26
#2008-10-20| 381.49
#2008-10-21| 372.45
#2008-10-22| 352.58
#2008-10-23| 353.56
#2008-10-24| 343.88
#2008-10-27| 335.73
#2008-10-28| 350.89
#2008-10-29| 385.31
#2008-10-30| 390.57
#2008-10-31| 411.28
#2008-11-03| 417.27
#2008-11-04| 425.67
#2008-11-05| 422.89
#2008-11-06| 399.29
#2008-11-07| 388.62
#2008-11-10| 399.16
#2008-11-11| 383.40
#2008-11-12| 376.68
#2008-11-13| 371.94
#2008-11-14| 385.89
#2008-11-17| 392.71
#2008-11-18| 386.47
#2008-11-19| 381.31
#2008-11-20| 362.96
#2008-11-21| 363.99
#2008-11-24| 381.68
#2008-11-25| 403.77
#2008-11-26| 407.30
#2008-11-27| .
#2008-11-28| 404.12
#2008-12-01| 389.06
#2008-12-02| 386.31
#2008-12-03| 389.74
#2008-12-04| 393.55
#2008-12-05| 390.94
#2008-12-08| 410.18
#2008-12-09| 410.45
#2008-12-10| 420.05
#2008-12-11| 432.43
#2008-12-12| 417.44
#2008-12-15| 418.86
#2008-12-16| 418.89
#2008-12-17| 440.23
#2008-12-18| 451.09
#2008-12-19| 443.13
#2008-12-22| 439.43
#2008-12-23| 438.10
#2008-12-24| 435.44
#2008-12-25| .
#2008-12-26| 436.78
#2008-12-29| 450.85
#2008-12-30| 461.04
#2008-12-31| 464.88
#2009-01-01| .
#2009-01-02| 461.81
#2009-01-05| 466.48
#2009-01-06| 464.38
#2009-01-07| 455.63
#2009-01-08| 449.30
#2009-01-09| 450.19
#2009-01-12| 434.51
#2009-01-13| 435.90
#2009-01-14| 428.68
#2009-01-15| 426.94
#2009-01-16| 436.77
#2009-01-19| .
#2009-01-20| 431.38
#2009-01-21| 427.43
#2009-01-22| 430.81
#2009-01-23| 421.22
#2009-01-26| 421.84
#2009-01-27| 429.85
#2009-01-28| 437.15
#2009-01-29| 427.64
#2009-01-30| 419.33
#2009-02-02| 412.52
#2009-02-03| 423.27
#2009-02-04| 433.39
#2009-02-05| 428.43
#2009-02-06| 439.83
#2009-02-09| 442.45
#2009-02-10| 434.54
#2009-02-11| 426.44
#2009-02-12| 416.11
#2009-02-13| 416.69
#2009-02-16| .
#2009-02-17| 401.40
#2009-02-18| 400.63
#2009-02-19| 407.14
#2009-02-20| 396.73
#2009-02-23| 403.10
#2009-02-24| 404.66
#2009-02-25| 405.50
#2009-02-26| 417.14
#2009-02-27| 410.30
#2009-03-02| 388.64
#2009-03-03| 391.46
#2009-03-04| 392.35
#2009-03-05| 381.26
#2009-03-06| 377.20
#2009-03-09| 372.29
#2009-03-10| 383.55
#2009-03-11| 393.87
#2009-03-12| 398.34
#2009-03-13| 400.87
#2009-03-16| 409.98
#2009-03-17| 405.92
#2009-03-18| 409.07
#2009-03-19| 425.12
#2009-03-20| 428.94
#2009-03-23| 435.95
#2009-03-24| 428.85
#2009-03-25| 430.59
#2009-03-26| 433.29
#2009-03-27| 432.31
#2009-03-30| 423.73
#2009-03-31| 436.39
#2009-04-01| 447.68
#2009-04-02| 462.39
#2009-04-03| 454.98
#2009-04-06| 459.95
#2009-04-07| 457.48
#2009-04-08| 452.61
#2009-04-09| 462.29
#2009-04-10| .
#2009-04-13| 464.19
#2009-04-14| 459.76
#2009-04-15| 452.20
#2009-04-16| 465.01
#2009-04-17| 463.91
#2009-04-20| 459.65
#2009-04-21| 457.19
#2009-04-22| 463.81
#2009-04-23| 464.17
#2009-04-24| 467.43
#2009-04-27| 471.02
#2009-04-28| 472.74
#2009-04-29| 481.49
#2009-04-30| 486.40
#2009-05-01| 486.92
#2009-05-04| 496.51
#2009-05-05| 491.86
#2009-05-06| 493.06
#2009-05-07| 488.21
#2009-05-08| 493.53
#2009-05-11| 494.75
#2009-05-12| 493.73
#2009-05-13| 485.38
#2009-05-14| 475.40
#2009-05-15| 481.67
#2009-05-18| 485.17
#2009-05-19| 498.05
#2009-05-20| 510.84
#2009-05-21| 492.58
#2009-05-22| 502.17
#2009-05-25| .
#2009-05-26| 499.22
#2009-05-27| 507.73
#2009-05-28| 520.81
#2009-05-29| 530.98
#2009-06-01| 545.02
#2009-06-02| 537.23
#2009-06-03| 536.35
#2009-06-04| 542.67
#2009-06-05| 545.35
#2009-06-08| 539.45
#2009-06-09| 543.97
#2009-06-10| 545.51
#2009-06-11| 549.02
#2009-06-12| 542.87
#2009-06-15| 537.72
#2009-06-16| 543.13
#2009-06-17| 530.78
#2009-06-18| 532.68
#2009-06-19| 533.24
#2009-06-22| 526.75
#2009-06-23| 526.13
#2009-06-24| 542.56
#2009-06-25| 541.53
#2009-06-26| 558.42
#2009-06-29| 565.68
#2009-06-30| 571.04
#2009-07-01| 583.15
#2009-07-02| 576.67
#2009-07-03| .
#2009-07-06| 563.30
#2009-07-07| 568.13
#2009-07-08| 563.16
#2009-07-09| 560.03
#2009-07-10| 557.32
#2009-07-13| 559.16
#2009-07-14| 561.93
#2009-07-15| 567.81
#2009-07-16| 572.02
#2009-07-17| 581.43
#2009-07-20| 595.27
#2009-07-21| 604.11
#2009-07-22| 614.79
#2009-07-23| 628.71
#2009-07-24| 618.80
#2009-07-27| 626.12
#2009-07-28| 620.08
#2009-07-29| 611.77
#2009-07-30| 620.14
#2009-07-31| 621.28
#2009-08-03| 635.07
#2009-08-04| 624.39
#2009-08-05| 613.15
#2009-08-06| 608.98
#2009-08-07| 612.89
#2009-08-10| 610.51
#2009-08-11| 604.50
#2009-08-12| 594.62
#2009-08-13| 591.81
#2009-08-14| 589.94
#2009-08-17| 576.91
#2009-08-18| 584.85
#2009-08-19| 587.96
#2009-08-20| 609.91
#2009-08-21| 619.14
#2009-08-24| 625.20
#2009-08-25| 626.90
#2009-08-26| 619.90
#2009-08-27| 619.85
#2009-08-28| 632.79
#2009-08-31| 626.45
#2009-09-01| 621.40
#2009-09-02| 610.95
#2009-09-03| 620.61
#2009-09-04| 632.19
#2009-09-07| .
#2009-09-08| 640.67
#2009-09-09| 647.97
#2009-09-10| 639.48
#2009-09-11| 655.94
#2009-09-14| 650.18
#2009-09-15| 656.73
#2009-09-16| 669.87
#2009-09-17| 672.49
#2009-09-18| 664.80
#2009-09-21| 655.28
#2009-09-22| 664.69
#2009-09-23| 658.34
#2009-09-24| 659.29
#2009-09-25| 661.36
#2009-09-28| 666.85
#2009-09-29| 658.81
#2009-09-30| 651.80
#2009-10-01| 639.22
#2009-10-02| 635.86
#2009-10-05| 645.21
#2009-10-06| 661.58
#2009-10-07| 662.06
#2009-10-08| 668.00
#2009-10-09| 666.90
#2009-10-12| 682.99
#2009-10-13| 682.86
#2009-10-14| 689.86
#2009-10-15| 688.90
#2009-10-16| 679.02
#2009-10-19| 688.61
#2009-10-20| 694.29
#2009-10-21| 694.91
#2009-10-22| 694.64
#2009-10-23| 695.87
#2009-10-26| 684.67
#2009-10-27| 668.71
#2009-10-28| 655.98
#2009-10-29| 665.06
#2009-10-30| 658.49
#2009-11-02| 647.50
#2009-11-03| 639.65
#2009-11-04| 653.81
#2009-11-05| 661.04
#2009-11-06| 665.08
#2009-11-09| 679.03
#2009-11-10| 679.15
#2009-11-11| 689.56
#2009-11-12| 680.79
#2009-11-13| 677.96
#2009-11-16| 689.26
#2009-11-17| 681.46
#2009-11-18| 687.51
#2009-11-19| 671.91
#2009-11-20| 664.45
#2009-11-23| 678.21
#2009-11-24| 680.07
#2009-11-25| 692.53
#2009-11-26| .
#2009-11-27| 679.93
#2009-11-30| 681.18
#2009-12-01| 690.33
#2009-12-02| 691.80
#2009-12-03| 688.64
#2009-12-04| 675.50
#2009-12-07| 673.95
#2009-12-08| 672.89
#2009-12-09| 661.55
#2009-12-10| 667.18
#2009-12-11| 670.99
#2009-12-14| 684.99
#2009-12-15| 687.62
#2009-12-16| 691.53
#2009-12-17| 682.30
#2009-12-18| 684.83
#2009-12-21| 671.55
#2009-12-22| 678.10
#2009-12-23| 697.08
#2009-12-24| 698.91
#2009-12-25| .
#2009-12-28| 712.87
#2009-12-29| 718.64
#2009-12-30| 713.86
#2009-12-31| 720.83
#2010-01-01| .
#2010-01-04| 726.21
#2010-01-05| 726.03
#2010-01-06| 727.18
#2010-01-07| 723.57
#2010-01-08| 730.94
#2010-01-11| 732.01
#2010-01-12| 721.65
#2010-01-13| 723.16
#2010-01-14| 726.37
#2010-01-15| 731.21
#2010-01-18| .
#2010-01-19| 741.42
#2010-01-20| 729.35
#2010-01-21| 724.37
#2010-01-22| 719.27
#2010-01-25| 714.95
#2010-01-26| 715.79
#2010-01-27| 720.32
#2010-01-28| 721.69
#2010-01-29| 727.81
#2010-02-01| 727.72
#2010-02-02| 738.12
#2010-02-03| 735.53
#2010-02-04| 717.38
#2010-02-05| 705.58
#2010-02-08| 708.13
#2010-02-09| 714.24
#2010-02-10| 710.87
#2010-02-11| 717.49
#2010-02-12| 716.97
#2010-02-15| .
#2010-02-16| 720.19
#2010-02-17| 732.22
#2010-02-18| 728.87
#2010-02-19| 719.06
#2010-02-22| 709.31
#2010-02-23| 707.93
#2010-02-24| 712.01
#2010-02-25| 708.56
#2010-02-26| 722.93
#2010-03-01| 725.15
#2010-03-02| 735.18
#2010-03-03| 743.04
#2010-03-04| 745.45
#2010-03-05| 757.42
#2010-03-08| 775.05
#2010-03-09| 772.64
#2010-03-10| 770.77
#2010-03-11| 766.59
#2010-03-12| 774.96
#2010-03-15| 766.05
#2010-03-16| 770.24
#2010-03-17| 779.52
#2010-03-18| 787.46
#2010-03-19| 778.46
#2010-03-22| 775.31
#2010-03-23| 779.88
#2010-03-24| 770.77
#2010-03-25| 764.90
#2010-03-26| 767.17
#2010-03-29| 768.84
#2010-03-30| 764.98
#2010-03-31| 768.65
#2010-04-01| 778.59
#2010-04-02| .
#2010-04-05| 783.20
#2010-04-06| 786.46
#2010-04-07| 786.36
#2010-04-08| 782.58
#2010-04-09| 787.21
#2010-04-12| 794.14
#2010-04-13| 788.12
#2010-04-14| 793.30
#2010-04-15| 792.46
#2010-04-16| 779.42
#2010-04-19| 766.25
#2010-04-20| 774.98
#2010-04-21| 780.89
#2010-04-22| 768.62
#2010-04-23| 774.17
#2010-04-26| 787.53
#2010-04-27| 783.16
#2010-04-28| 768.96
#2010-04-29| 778.21
#2010-04-30| 781.77
#2010-05-03| 770.78
#2010-05-04| 752.21
#2010-05-05| 738.02
#2010-05-06| 733.97
#2010-05-07| 720.13
#2010-05-10| 754.94
#2010-05-11| 755.40
#2010-05-12| 763.71
#2010-05-13| 759.90
#2010-05-14| 750.23
#2010-05-17| 744.30
#2010-05-18| 742.82
#2010-05-19| 713.73
#2010-05-20| 686.62
#2010-05-21| 689.50
#2010-05-24| 696.90
#2010-05-25| 673.40
#2010-05-26| 712.72
#2010-05-27| 718.62
#2010-05-28| 724.26
#2010-05-31| .
#2010-06-01| 711.07
#2010-06-02| 711.75
#2010-06-03| 718.90
#2010-06-04| 705.15
#2010-06-07| 694.39
#2010-06-08| 699.11
#2010-06-09| 709.47
#2010-06-10| 716.12
#2010-06-11| 714.73
#2010-06-14| 723.99
#2010-06-15| 732.70
#2010-06-16| 732.78
#2010-06-17| 728.88
#2010-06-18| 732.42
#2010-06-21| 736.15
#2010-06-22| 728.45
#2010-06-23| 723.10
#2010-06-24| 715.70
#2010-06-25| 712.65
#2010-06-28| 717.16
#2010-06-29| 706.22
#2010-06-30| 700.99
#2010-07-01| 690.20
#2010-07-02| 697.31
#2010-07-05| .
#2010-07-06| 717.89
#2010-07-07| 712.13
#2010-07-08| 724.64
#2010-07-09| 728.63
#2010-07-12| 725.67
#2010-07-13| 738.60
#2010-07-14| 740.54
#2010-07-15| 743.22
#2010-07-16| 738.77
#2010-07-19| 727.66
#2010-07-20| 734.94
#2010-07-21| 747.02
#2010-07-22| 761.09
#2010-07-23| 765.12
#2010-07-26| 773.96
#2010-07-27| 773.56
#2010-07-28| 775.44
#2010-07-29| 778.98
#2010-07-30| 779.37
#2010-08-02| 797.23
#2010-08-03| 783.47
#2010-08-04| 780.24
#2010-08-05| 779.38
#2010-08-06| 776.88
#2010-08-09| 781.08
#2010-08-10| 769.21
#2010-08-11| 755.86
#2010-08-12| 754.71
#2010-08-13| 755.95
#2010-08-16| 761.98
#2010-08-17| 766.11
#2010-08-18| 764.20
#2010-08-19| 761.62
#2010-08-20| 754.00
#2010-08-23| 751.35
#2010-08-24| 744.98
#2010-08-25| 739.20
#2010-08-26| 754.82
#2010-08-27| 754.54
#2010-08-30| 762.54
#2010-08-31| 761.64
#2010-09-01| 772.46
#2010-09-02| 777.59
#2010-09-03| 783.51
#2010-09-06| .
#2010-09-07| 775.67
#2010-09-08| 775.98
#2010-09-09| 782.15
#2010-09-10| 789.09
#2010-09-13| 796.26
#2010-09-14| 804.62
#2010-09-15| 806.91
#2010-09-16| 799.51
#2010-09-17| 804.98
#2010-09-20| 811.91
#2010-09-21| 812.68
#2010-09-22| 815.03
#2010-09-23| 814.44
#2010-09-24| 819.59
#2010-09-27| 823.17
#2010-09-28| 825.63
#2010-09-29| 832.29
#2010-09-30| 840.91
#2010-10-01| 846.98
#2010-10-04| 839.91
#2010-10-05| 851.93
#2010-10-06| 861.78
#2010-10-07| 850.36
#2010-10-08| 850.70
#2010-10-11| 845.37
#2010-10-12| 847.62
#2010-10-13| 858.10
#2010-10-14| 862.34
#2010-10-15| 856.32
#2010-10-18| 851.82
#2010-10-19| 842.58
#2010-10-20| 853.34
#2010-10-21| 859.20
#2010-10-22| 843.75
#2010-10-25| 844.26
#2010-10-26| 841.80
#2010-10-27| 827.95
#2010-10-28| 840.76
#2010-10-29| 850.82
#2010-11-01| 846.09
#2010-11-02| 853.99
#2010-11-03| 863.01
#2010-11-04| 881.53
#2010-11-05| 883.97
#2010-11-08| 867.89
#2010-11-09| 881.94
#2010-11-10| 876.04
#2010-11-11| 865.15
#2010-11-12| 863.88
#2010-11-15| 861.67
#2010-11-16| 848.78
#2010-11-17| 852.69
#2010-11-18| 860.21
#2010-11-19| 859.89
#2010-11-22| 861.97
#2010-11-23| 845.38
#2010-11-24| 855.69
#2010-11-25| .
#2010-11-26| 845.12
#2010-11-29| 843.98
#2010-11-30| 851.76
#2010-12-01| 856.29
#2010-12-02| 876.09
#2010-12-03| 887.52
#2010-12-06| 894.31
#2010-12-07| 894.93
#2010-12-08| 900.44
#2010-12-09| 902.92
#2010-12-10| 909.89
#2010-12-13| 909.81
#2010-12-14| 919.44
#2010-12-15| 917.02
#2010-12-16| 913.75
#2010-12-17| 907.34
#2010-12-20| 907.57
#2010-12-21| 918.80
#2010-12-22| 925.93
#2010-12-23| 927.87
#2010-12-24| .
#2010-12-27| 929.53
#2010-12-28| 944.30
#2010-12-29| 950.48
#2010-12-30| 948.08
#2010-12-31| 954.88
#2011-01-03| 956.69
#2011-01-04| 952.32
#2011-01-05| 944.77
#2011-01-06| 943.38
#2011-01-07| 944.03
#2011-01-10| 940.07
#2011-01-11| 936.24
#2011-01-12| 948.92
#2011-01-13| 954.82
#2011-01-14| 943.57
#2011-01-17| .
#2011-01-18| 936.70
#2011-01-19| 921.10
#2011-01-20| 904.47
#2011-01-21| 909.80
#2011-01-24| 911.26
#2011-01-25| 903.18
#2011-01-26| 896.22
#2011-01-27| 896.91
#2011-01-28| 878.01
#2011-01-31| 869.14
#2011-02-01| 868.61
#2011-02-02| 873.43
#2011-02-03| 859.12
#2011-02-04| 866.69
#2011-02-07| 868.83
#2011-02-08| 875.84
#2011-02-09| 873.72
#2011-02-10| 856.91
#2011-02-11| 855.94
#2011-02-14| 852.39
#2011-02-15| 850.41
#2011-02-16| 860.95
#2011-02-17| 868.57
#2011-02-18| 868.85
#2011-02-21| .
#2011-02-22| 871.95
#2011-02-23| 868.02
#2011-02-24| 862.69
#2011-02-25| 874.05
#2011-02-28| 891.26
#2011-03-01| 887.71
#2011-03-02| 893.79
#2011-03-03| 886.43
#2011-03-04| 891.54
#2011-03-07| 892.48
#2011-03-08| 883.47
#2011-03-09| 888.05
#2011-03-10| 876.46
#2011-03-11| 875.16
#2011-03-14| 876.71
#2011-03-15| 857.93
#2011-03-16| 852.15
#2011-03-17| 847.49
#2011-03-18| 856.96
#2011-03-21| 864.57
#2011-03-22| 872.96
#2011-03-23| 870.44
#2011-03-24| 881.76
#2011-03-25| 883.72
#2011-03-28| 880.78
#2011-03-29| 886.01
#2011-03-30| 902.06
#2011-03-31| 902.05
#2011-04-01| 910.58
#2011-04-04| 918.89
#2011-04-05| 923.87
#2011-04-06| 933.77
#2011-04-07| 937.30
#2011-04-08| 944.30
#2011-04-11| 944.99
#2011-04-12| 928.88
#2011-04-13| 930.46
#2011-04-14| 923.97
#2011-04-15| 923.48
#2011-04-18| 902.89
#2011-04-19| 913.14
#2011-04-20| 930.53
#2011-04-21| 945.45
#2011-04-22| .
#2011-04-25| 942.65
#2011-04-26| 948.72
#2011-04-27| 952.40
#2011-04-28| 960.66
#2011-04-29| 969.70
#2011-05-02| 971.42
#2011-05-03| 955.46
#2011-05-04| 947.98
#2011-05-05| 927.23
#2011-05-06| 941.02
#2011-05-09| 923.11
#2011-05-10| 924.80
#2011-05-11| 916.85
#2011-05-12| 898.74
#2011-05-13| 895.50
#2011-05-16| 896.87
#2011-05-17| 890.68
#2011-05-18| 900.20
#2011-05-19| 906.10
#2011-05-20| 901.86
#2011-05-23| 877.35
#2011-05-24| 891.03
#2011-05-25| 882.98
#2011-05-26| 887.70
#2011-05-27| 903.01
#2011-05-30| .
#2011-05-31| 923.35
#2011-06-01| 937.87
#2011-06-02| 934.08
#2011-06-03| 932.42
#2011-06-06| 932.87
#2011-06-07| 942.23
#2011-06-08| 937.37
#2011-06-09| 933.86
#2011-06-10| 932.98
#2011-06-13| 929.97
#2011-06-14| 933.59
#2011-06-15| 923.44
#2011-06-16| 914.06
#2011-06-17| 920.52
#2011-06-20| 926.35
#2011-06-21| 931.59
#2011-06-22| 929.69
#2011-06-23| 902.77
#2011-06-24| 903.79
#2011-06-27| 909.35
#2011-06-28| 921.90
#2011-06-29| 927.36
#2011-06-30| 938.03
#2011-07-01| 949.27
#2011-07-04| .
#2011-07-05| 966.96
#2011-07-06| 958.93
#2011-07-07| 975.50
#2011-07-08| 975.47
#2011-07-11| 954.41
#2011-07-12| 949.19
#2011-07-13| 959.04
#2011-07-14| 952.28
#2011-07-15| 953.96
#2011-07-18| 938.23
#2011-07-19| 951.28
#2011-07-20| 962.06
#2011-07-21| 972.37
#2011-07-22| 974.81
#2011-07-25| 972.22
#2011-07-26| 990.24
#2011-07-27| 983.88
#2011-07-28| 973.19
#2011-07-29| 972.26
#2011-08-01| 971.35
#2011-08-02| 961.25
#2011-08-03| 957.90
#2011-08-04| 920.53
#2011-08-05| 914.09
#2011-08-08| 870.48
#2011-08-09| 842.70
#2011-08-10| 860.30
#2011-08-11| 868.91
#2011-08-12| 866.53
#2011-08-15| 886.06
#2011-08-16| 890.62
#2011-08-17| 902.75
#2011-08-18| 874.99
#2011-08-19| 880.74
#2011-08-22| 876.43
#2011-08-23| 864.17
#2011-08-24| 868.60
#2011-08-25| 857.75
#2011-08-26| 869.22
#2011-08-29| 901.36
#2011-08-30| 897.50
#2011-08-31| 916.07
#2011-09-01| 922.89
#2011-09-02| 905.39
#2011-09-05| .
#2011-09-06| 883.53
#2011-09-07| 895.95
#2011-09-08| 899.84
#2011-09-09| 876.27
#2011-09-12| 848.76
#2011-09-13| 863.43
#2011-09-14| 859.92
#2011-09-15| 859.94
#2011-09-16| 857.84
#2011-09-19| 832.97
#2011-09-20| 836.47
#2011-09-21| 816.80
#2011-09-22| 775.24
#2011-09-23| 770.68
#2011-09-26| 791.41
#2011-09-27| 826.79
#2011-09-28| 826.11
#2011-09-29| 825.51
#2011-09-30| 811.47
#2011-10-03| 794.00
#2011-10-04| 773.05
#2011-10-05| 806.21
#2011-10-06| 813.52
#2011-10-07| 826.92
#2011-10-10| 840.95
#2011-10-11| 831.97
#2011-10-12| 845.65
#2011-10-13| 831.29
#2011-10-14| 843.85
#2011-10-17| 839.03
#2011-10-18| 825.89
#2011-10-19| 839.47
#2011-10-20| 823.82
#2011-10-21| 844.70
#2011-10-24| 857.70
#2011-10-25| 861.79
#2011-10-26| 855.11
#2011-10-27| 893.05
#2011-10-28| 902.04
#2011-10-31| 876.63
#2011-11-01| 858.16
#2011-11-02| 872.95
#2011-11-03| 880.24
#2011-11-04| 870.89
#2011-11-07| 869.11
#2011-11-08| 880.34
#2011-11-09| 855.97
#2011-11-10| 858.98
#2011-11-11| 878.61
#2011-11-14| 870.00
#2011-11-15| 855.11
#2011-11-16| 855.62
#2011-11-17| 856.71
#2011-11-18| 844.72
#2011-11-21| 819.37
#2011-11-22| 811.93
#2011-11-23| 793.52
#2011-11-24| .
#2011-11-25| 812.08
#2011-11-28| 843.17
#2011-11-29| 839.96
#2011-11-30| 876.96
#2011-12-01| 881.64
#2011-12-02| 888.29
#2011-12-05| 893.42
#2011-12-06| 880.41
#2011-12-07| 891.64
#2011-12-08| 880.86
#2011-12-09| 888.83
#2011-12-12| 860.28
#2011-12-13| 860.99
#2011-12-14| 842.13
#2011-12-15| 850.24
#2011-12-16| 854.24
#2011-12-19| 859.53
#2011-12-20| 876.97
#2011-12-21| 875.00
#2011-12-22| 893.33
#2011-12-23| 893.03
#2011-12-26| .
#2011-12-27| 895.54
#2011-12-28| 900.46
#2011-12-29| 896.96
#2011-12-30| 904.28
#2012-01-02| .
#2012-01-03| 914.55
#2012-01-04| 899.53
#2012-01-05| 894.11
#2012-01-06| 899.01
#2012-01-09| 898.59
#2012-01-10| 898.86
#2012-01-11| 899.32
#2012-01-12| 907.83
#2012-01-13| 900.78
#2012-01-16| .
#2012-01-17| 930.60
#2012-01-18| 934.11
#2012-01-19| 949.49
#2012-01-20| 947.68
#2012-01-23| 949.25
#2012-01-24| 940.43
#2012-01-25| 923.51
#2012-01-26| 949.62
#2012-01-27| 958.43
#2012-01-30| 943.45
#2012-01-31| 960.15
#2012-02-01| 983.97
#2012-02-02| 990.78
#2012-02-03| 999.28
#2012-02-06| 993.05
#2012-02-07| 987.25
#2012-02-08| 991.65
#2012-02-09| 987.84
#2012-02-10| 967.97
#2012-02-13| 971.31
#2012-02-14| 971.71
#2012-02-15| 971.85
#2012-02-16| 959.83
#2012-02-17| 970.11
#2012-02-20| .
#2012-02-21| 969.19
#2012-02-22| 963.90
#2012-02-23| 965.06
#2012-02-24| 981.26
#2012-02-27| 978.96
#2012-02-28| 994.85
#2012-02-29|1019.36
#2012-03-01|1019.23
#2012-03-02|1011.52
#2012-03-05|1015.95
#2012-03-06| 999.10
#2012-03-07| 999.19
#2012-03-08|1019.75
#2012-03-09|1027.99
#2012-03-12|1026.90
#2012-03-13|1038.96
#2012-03-14|1022.51
#2012-03-15|1028.91
#2012-03-16|1012.55
#2012-03-19|1023.11
#2012-03-20|1015.27
#2012-03-21|1013.39
#2012-03-22|1005.77
#2012-03-23| 995.66
#2012-03-26|1013.70
#2012-03-27|1022.01
#2012-03-28|1007.21
#2012-03-29| 999.89
#2012-03-30|1018.44
#2012-04-02|1035.25
#2012-04-03|1031.30
#2012-04-04| 990.94
#2012-04-05|1005.60
#2012-04-06| .
#2012-04-09| 996.57
#2012-04-10| 981.97
#2012-04-11| 981.22
#2012-04-12| 990.91
#2012-04-13| 985.57
#2012-04-16| 981.16
#2012-04-17|1004.57
#2012-04-18|1014.04
#2012-04-19|1005.43
#2012-04-20|1017.87
#2012-04-23|1004.70
#2012-04-24|1013.10
#2012-04-25|1020.74
#2012-04-26|1027.43
#2012-04-27|1031.84
#2012-04-30|1037.07
#2012-05-01|1037.82
#2012-05-02|1037.78
#2012-05-03|1043.87
#2012-05-04|1039.83
#2012-05-07|1035.59
#2012-05-08|1020.64
#2012-05-09| 999.69
#2012-05-10|1009.60
#2012-05-11| 992.67
#2012-05-14| 972.09
#2012-05-15| 959.12
#2012-05-16| 967.44
#2012-05-17| 960.48
#2012-05-18| 951.19
#2012-05-21| 953.19
#2012-05-22| 955.06
#2012-05-23| 916.12
#2012-05-24| 919.73
#2012-05-25| 908.85
#2012-05-28| .
#2012-05-29| 915.46
#2012-05-30| 887.43
#2012-05-31| 885.60
#2012-06-01| 886.05
#2012-06-04| 911.97
#2012-06-05| 914.80
#2012-06-06| 926.20
#2012-06-07| 946.07
#2012-06-08| 931.04
#2012-06-11| 918.72
#2012-06-12| 918.86
#2012-06-13| 927.17
#2012-06-14| 921.44
#2012-06-15| 925.59
#2012-06-18| 937.12
#2012-06-19| 952.32
#2012-06-20| 950.50
#2012-06-21| 943.93
#2012-06-22| 925.43
#2012-06-25| 917.08
#2012-06-26| 911.76
#2012-06-27| 916.71
#2012-06-28| 903.44
#2012-06-29| 941.18
#2012-07-02| 947.72
#2012-07-03| 967.24
#2012-07-04| .
#2012-07-05| 973.81
#2012-07-06| 963.42
#2012-07-09| 958.45
#2012-07-10| 967.32
#2012-07-11| 959.49
#2012-07-12| 941.94
#2012-07-13| 960.00
#2012-07-16| 968.11
#2012-07-17| 972.16
#2012-07-18| 981.10
#2012-07-19| 979.97
#2012-07-20| 977.44
#2012-07-23| 955.86
#2012-07-24| 946.38
#2012-07-25| 952.76
#2012-07-26| 976.53
#2012-07-27| 989.20
#2012-07-30| 988.11
#2012-07-31| 982.05
#2012-08-01| 983.98
#2012-08-02| 970.75
#2012-08-03| 999.45
#2012-08-06| 998.27
#2012-08-07|1006.41
#2012-08-08|1004.95
#2012-08-09|1013.49
#2012-08-10|1015.58
#2012-08-13|1005.50
#2012-08-14|1001.70
#2012-08-15| 993.61
#2012-08-16| 996.85
#2012-08-17| 981.10
#2012-08-20| 990.34
#2012-08-21|1021.01
#2012-08-22|1013.63
#2012-08-23|1018.64
#2012-08-24|1002.78
#2012-08-27| 996.21
#2012-08-28| 990.29
#2012-08-29| 987.35
#2012-08-30| 980.14
#2012-08-31| 981.06
#2012-09-03| .
#2012-09-04| 980.36
#2012-09-05| 980.03
#2012-09-06|1004.09
#2012-09-07|1002.07
#2012-09-10| 997.26
#2012-09-11|1007.41
#2012-09-12| 979.21
#2012-09-13| 980.14
#2012-09-14| 982.80
#2012-09-17| 988.06
#2012-09-18| 987.89
#2012-09-19| 992.72
#2012-09-20| 989.37
#2012-09-21| 994.84
#2012-09-24| 992.22
#2012-09-25|1016.81
#2012-09-26|1000.66
#2012-09-27|1022.58
#2012-09-28|1012.39
#2012-10-01|1001.09
#2012-10-02|1012.03
#2012-10-03|1008.90
#2012-10-04| 997.65
#2012-10-05| 986.92
#2012-10-08| 951.89
#2012-10-09| 960.72
#2012-10-10| 970.81
#2012-10-11| 968.31
#2012-10-12| 973.30
#2012-10-15| 954.96
#2012-10-16| 974.12
#2012-10-17| 999.26
#2012-10-18|1000.36
#2012-10-19| 988.42
#2012-10-22| 998.01
#2012-10-23| 979.46
#2012-10-24| 985.26
#2012-10-25| 990.18
#2012-10-26| 997.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.37
#2012-11-01| 987.56
#2012-11-02| 974.78
#2012-11-05| 978.93
#2012-11-06| 982.10
#2012-11-07| 980.27
#2012-11-08| 981.87
#2012-11-09| 982.51
#2012-11-12| 978.68
#2012-11-13| 980.57
#2012-11-14| 956.92
#2012-11-15| 947.12
#2012-11-16| 952.72
#2012-11-19| 963.86
#2012-11-20| 962.58
#2012-11-21| 949.26
#2012-11-22| .
#2012-11-23| 975.61
#2012-11-26| 985.18
#2012-11-27| 992.64
#2012-11-28| 996.85
#2012-11-29|1019.54
#2012-11-30|1000.00
#2012-12-03|1009.17
#2012-12-04|1016.89
#2012-12-05|1031.96
#2012-12-06|1044.33
#2012-12-07|1045.57
#2012-12-10|1047.32
#2012-12-11|1062.44
#2012-12-12|1069.62
#2012-12-13|1073.03
#2012-12-14|1062.49
#2012-12-17|1071.48
#2012-12-18|1088.18
#2012-12-19|1094.95
#2012-12-20|1093.80
#2012-12-21|1090.24
#2012-12-24|1090.43
#2012-12-25|1090.20
#2012-12-26|1093.95
#2012-12-27|1111.06
#2012-12-28|1115.26
#2012-12-31|1114.46
#2013-01-01|1115.51
#2013-01-02|1119.27
#2013-01-03|1116.16
#2013-01-04|1109.72
#2013-01-07|1114.05
#2013-01-08|1099.84
#2013-01-09|1090.99
#2013-01-10|1080.50
#2013-01-11|1056.70
#2013-01-14|1058.76
#2013-01-15|1030.78
#2013-01-16|1021.36
#2013-01-17|1029.98
#2013-01-18|1019.18
#2013-01-21|1024.00
#2013-01-22|1019.13
#2013-01-23| 994.84
#2013-01-24| 998.89
#2013-01-25|1016.29
#2013-01-28|1007.07
#2013-01-29|1012.19
#2013-01-30|1002.15
#2013-01-31|1013.73
#2013-02-01|1021.35
#2013-02-04|1013.40
#2013-02-05|1039.61
#2013-02-06|1033.21
#2013-02-07|1041.94
#2013-02-08|1049.37
#2013-02-11|1045.64
#2013-02-12|1040.66
#2013-02-13|1028.74
#2013-02-14|1031.48
#2013-02-15|1046.93
#2013-02-18|1048.24
#2013-02-19|1041.77
#2013-02-20|1044.20
#2013-02-21|1036.74
#2013-02-22|1034.15
#2013-02-25|1044.57
#2013-02-26|1034.84
#2013-02-27|1032.08
#2013-02-28|1030.75
#2013-03-01|1028.42
#2013-03-04|1022.88
#2013-03-05|1035.76
#2013-03-06|1040.96
#2013-03-07|1038.08
#2013-03-08|1052.09
#2013-03-11|1054.43
#2013-03-12|1032.45
#2013-03-13|1024.35
#2013-03-14|1020.65
#2013-03-15|1028.22
#2013-03-18|1023.42
#2013-03-19|1004.69
#2013-03-20| 996.79
#2013-03-21| 993.28
#2013-03-22| 992.58
#2013-03-25| 993.12
#2013-03-26|1010.80
#2013-03-27|1006.39
#2013-03-28|1019.33
#2013-03-29|1019.33
#2013-04-01|1018.64
#2013-04-02|1022.10
#2013-04-03|1003.84
#2013-04-04|1002.71
#2013-04-05|1006.39
#2013-04-08|1022.32
#2013-04-09|1031.58
#2013-04-10|1039.71
#2013-04-11|1044.63
#2013-04-12|1035.76
#2013-04-15|1012.92
#2013-04-16|1006.61
#2013-04-17|1003.74
#2013-04-18|1007.58
#2013-04-19| 997.31
#2013-04-22| 988.69
#2013-04-23| 996.30
#2013-04-24| 998.42
#2013-04-25|1017.85
#2013-04-26|1012.61
#2013-04-29|1030.88
#2013-04-30|1035.02
#2013-05-01|1029.98
#2013-05-02|1055.65
#2013-05-03|1061.99
#2013-05-06|1052.16
#2013-05-07|1066.06
#2013-05-08|1077.12
#2013-05-09|1075.07
#2013-05-10|1067.32
#2013-05-13|1061.61
#2013-05-14|1072.75
#2013-05-15|1072.96
#2013-05-16|1072.28
#2013-05-17|1060.60
#2013-05-20|1039.23
#2013-05-21|1013.42
#2013-05-22|1023.44
#2013-05-23|1015.81
#2013-05-24|1016.45
#2013-05-27|1008.81
#2013-05-28|1005.63
#2013-05-29| 995.70
#2013-05-30| 974.29
#2013-05-31| 956.90
#2013-06-03| 977.97
#2013-06-04| 994.32
#2013-06-05| 966.06
#2013-06-06| 962.95
#2013-06-07| 968.31
#2013-06-10| 944.44
#2013-06-11| 939.42
#2013-06-12| 948.75
#2013-06-13| 949.03
#2013-06-14| 958.26
#2013-06-17| 966.44
#2013-06-18| 961.52
#2013-06-19| 968.18
#2013-06-20| 930.13
#2013-06-21| 938.04
#2013-06-24| 930.18
#2013-06-25| 939.59
#2013-06-26| 939.34
#2013-06-27| 960.91
#2013-06-28| 976.45
#2013-07-01| 987.38
#2013-07-02|1006.51
#2013-07-03| 963.64
#2013-07-04| 976.85
#2013-07-05| 959.15
#2013-07-08| 947.19
#2013-07-09| 959.05
#2013-07-10| 955.92
#2013-07-11| 971.44
#2013-07-12| 983.87
#2013-07-15| 997.04
#2013-07-16| 996.66
#2013-07-17|1000.85
#2013-07-18|1003.39
#2013-07-19|1010.98
#2013-07-22|1016.01
#2013-07-23|1027.26
#2013-07-24|1042.26
#2013-07-25|1029.26
#2013-07-26|1018.85
#2013-07-29|1021.78
#2013-07-30|1028.52
#2013-07-31|1017.77
#2013-08-01|1022.17
#2013-08-02|1035.19
#2013-08-05|1033.41
#2013-08-06|1015.93
#2013-08-07|1012.09
#2013-08-08|1021.87
#2013-08-09|1029.50
#2013-08-12|1014.93
#2013-08-13| 994.84
#2013-08-14| 996.85
#2013-08-15| 981.10
#2013-08-16| 987.18
#2013-08-19| 978.37
#2013-08-20| 982.34
#2013-08-21| 973.13
#2013-08-22| 968.13
#2013-08-23| 980.55
#2013-08-26| 971.71
#2013-08-27| 944.32
#2013-08-28| 938.12
#2013-08-29| 939.80
#2013-08-30| 936.63
#2013-09-02| 943.73
#2013-09-03| 931.16
#2013-09-04| 935.04
#2013-09-05| 938.64
#2013-09-06| 954.60
#2013-09-09| 958.16
#2013-09-10| 965.90
#2013-09-11| 978.47
#2013-09-12| 990.13
#2013-09-13| 986.68
#2013-09-16| 999.15
#2013-09-17|1012.94
#2013-09-18|1011.67
#2013-09-19|1033.05
#2013-09-20|1012.03
#2013-09-23|1009.25
#2013-09-24|1010.47
#2013-09-25|1017.38
#2013-09-26|1007.39
#2013-09-27| 998.27
#2013-09-30|1006.81
#2013-10-01|1003.54
#2013-10-02|1002.50
#2013-10-03|1002.71
#2013-10-04|1008.43
#2013-10-07|1015.27
#2013-10-08|1013.51
#2013-10-09|1002.38
#2013-10-10|1014.53
#2013-10-11|1018.03
#2013-10-14|1018.96
#2013-10-15|1022.00
#2013-10-16|1033.18
#2013-10-17|1028.01
#2013-10-18|1037.45
#2013-10-21|1036.58
#2013-10-22|1038.35
#2013-10-23|1032.85
#2013-10-24|1034.94
#2013-10-25|1033.95
#2013-10-28|1033.65
#2013-10-29|1029.53
#2013-10-30|1034.90
#2013-10-31|1018.04
#2013-11-01|1008.39
#2013-11-04|1002.90
#2013-11-05| 997.25
#2013-11-06| 996.94
#2013-11-07| 999.90
#2013-11-08| 985.15
#2013-11-11| 982.61
#2013-11-12| 978.60
#2013-11-13| 973.20
#2013-11-14| 973.22
#2013-11-15| 995.85
#2013-11-18|1010.18
#2013-11-19|1009.78
#2013-11-20|1003.60
#2013-11-21| 996.28
#2013-11-22| 992.36
#2013-11-25| 989.95
#2013-11-26| 975.95
#2013-11-27| 978.48
#2013-11-28| 989.45
#2013-11-29| 994.01
#2013-12-02| 982.20
#2013-12-03| 960.57
#2013-12-04| 957.46
#2013-12-05| 948.53
#2013-12-06| 955.01
#2013-12-09| 960.83
#2013-12-10| 957.35
#2013-12-11| 953.07
#2013-12-12| 938.52
#2013-12-13| 935.56
#2013-12-16| 935.78
#2013-12-17| 942.88
#2013-12-18| 940.07
#2013-12-19| 945.36
#2013-12-20| 955.38
#2013-12-23| 965.82
#2013-12-24| 966.84
#2013-12-25| 969.97
#2013-12-26| 965.53
#2013-12-27| 956.97
#2013-12-30| 963.91
#2013-12-31| 961.85
#2014-01-01| 961.65
#2014-01-02| 947.75
#2014-01-03| 942.08
#2014-01-06| 939.22
#2014-01-07| 938.27
#2014-01-08| 931.70
#2014-01-09| 920.87
#2014-01-10| 930.87
#2014-01-13| 936.68
#2014-01-14| 927.50
#2014-01-15| 928.13
#2014-01-16| 919.55
#2014-01-17| 923.82
#2014-01-20| 920.29
#2014-01-21| 925.05
#2014-01-22| 921.97
#2014-01-23| 931.67
#2014-01-24| 912.36
#2014-01-27| 897.01
#2014-01-28| 906.30
#2014-01-29| 887.54
#2014-01-30| 883.92
#2014-01-31| 883.66
#2014-02-03| 876.27
#2014-02-04| 875.31
#2014-02-05| 879.96
#2014-02-06| 893.75
#2014-02-07| 895.79
#2014-02-10| 885.16
#2014-02-11| 892.45
#2014-02-12| 879.76
#2014-02-13| 871.10
#2014-02-14| 882.60
#2014-02-17| 889.39
#2014-02-18| 889.70
#2014-02-19| 881.89
#2014-02-20| 873.81
#2014-02-21| 874.41
#2014-02-24| 884.26
#2014-02-25| 896.58
#2014-02-26| 885.12
#2014-02-27| 875.51
#2014-02-28| 876.47
#2014-03-03| 874.83
#2014-03-04| 888.09
#2014-03-05| 891.10
#2014-03-06| 902.05
#2014-03-07| 892.05
#2014-03-10| 883.86
#2014-03-11| 884.12
#2014-03-12| 878.55
#2014-03-13| 897.40
#2014-03-14| 898.54
#2014-03-17| 908.30
#2014-03-18| 909.38
#2014-03-19| 907.72
#2014-03-20| 890.34
#2014-03-21| 894.68
#2014-03-24| 917.53
#2014-03-25| 931.90
#2014-03-26| 938.44
#2014-03-27| 944.36
#2014-03-28| 946.97
#2014-03-31| 944.71
#2014-04-01| 949.23
#2014-04-02| 937.93
#2014-04-03| 934.33
#2014-04-04| 955.77
#2014-04-07| 958.33
#2014-04-08| 969.38
#2014-04-09| 976.12
#2014-04-10| 982.35
#2014-04-11| 974.59
#2014-04-14| 968.85
#2014-04-15| 955.90
#2014-04-16| 960.28
#2014-04-17| 975.49
#2014-04-18| 974.71
#2014-04-21| 974.17
#2014-04-22| 972.40
#2014-04-23| 969.52
#2014-04-24| 973.99
#2014-04-25| 973.82
#2014-04-28| 974.01
#2014-04-29| 979.91
#2014-04-30| 979.40
#2014-05-01| 982.38
#2014-05-02| 985.40
#2014-05-05| 978.14
#2014-05-06| 980.96
#2014-05-07| 987.28
#2014-05-08|1002.80
#2014-05-09| 989.71
#2014-05-12| 993.08
#2014-05-13| 996.52
#2014-05-14| 996.05
#2014-05-15|1002.21
#2014-05-16|1013.94
#2014-05-19|1021.17
#2014-05-20|1004.53
#2014-05-21|1017.21
#2014-05-22|1039.53
#2014-05-23|1034.79
#2014-05-26|1024.21
#2014-05-27|1014.90
#2014-05-28|1016.21
#2014-05-29|1037.22
#2014-05-30|1025.70
#2014-06-02|1015.28
#2014-06-03|1005.34
#2014-06-04|1001.52
#2014-06-05|1016.04
#2014-06-06|1039.56
#2014-06-09|1035.46
#2014-06-10|1042.42
#2014-06-11|1043.66
#2014-06-12|1051.14
#2014-06-13|1048.39
#2014-06-16|1047.99
#2014-06-17|1043.31
#2014-06-18|1039.71
#2014-06-19|1041.15
#2014-06-20|1036.61
#2014-06-23|1051.28
#2014-06-24|1060.39
#2014-06-25|1041.58
#2014-06-26|1047.01
#2014-06-27|1049.84
#2014-06-30|1054.90
#2014-07-01|1065.37
#2014-07-02|1057.67
#2014-07-03|1050.33
#2014-07-04|1049.84
#2014-07-07|1055.41
#2014-07-08|1065.46
#2014-07-09|1066.31
#2014-07-10|1056.56
#2014-07-11|1068.70
#2014-07-14|1074.19
#2014-07-15|1078.53
#2014-07-16|1086.41
#2014-07-17|1086.22
#2014-07-18|1093.33
#2014-07-21|1086.84
#2014-07-22|1094.91
#2014-07-23|1099.14
#2014-07-24|1108.38
#2014-07-25|1110.02
#2014-07-28|1111.99
#2014-07-29|1108.67
#2014-07-30|1088.87
#2014-07-31|1082.94
#2014-08-01|1083.35
#2014-08-04|1088.61
#2014-08-05|1078.91
#2014-08-06|1070.36
#2014-08-07|1072.85
#2014-08-08|1072.72
#2014-08-11|1081.32
#2014-08-12|1082.72
#2014-08-13|1086.46
#2014-08-14|1088.59
#2014-08-15|1081.94
#2014-08-18|1078.37
#2014-08-19|1081.46
#2014-08-20|1065.78
#2014-08-21|1072.79
#2014-08-22|1070.71
#2014-08-25|1073.06
#2014-08-26|1079.91
#2014-08-27|1086.68
#2014-08-28|1084.08
#2014-08-29|1087.07
#2014-09-01|1088.27
#2014-09-02|1084.05
#2014-09-03|1102.69
#2014-09-04|1105.19
#2014-09-05|1101.86
#2014-09-08|1112.50
#2014-09-09|1090.17
#2014-09-10|1092.81
#2014-09-11|1095.14
#2014-09-12|1084.09
#2014-09-15|1083.29
#2014-09-16|1082.97
#2014-09-17|1083.33
#2014-09-18|1074.65
#2014-09-19|1071.72
#2014-09-22|1055.93
#2014-09-23|1050.91
#2014-09-24|1049.98
#2014-09-25|1046.05
#2014-09-26|1048.70
#2014-09-29|1044.74
#2014-09-30|1048.80
#2014-10-01|1053.39
#2014-10-02|1056.55
#2014-10-03|1046.05
#2014-10-06|1057.61
#2014-10-07|1056.98
#2014-10-08|1053.45
#2014-10-09|1065.04
#2014-10-10|1047.67
#2014-10-13|1051.91
#2014-10-14|1052.27
#2014-10-15|1045.62
#2014-10-16|1035.65
#2014-10-17|1040.88
#2014-10-20|1044.21
#2014-10-21|1059.16
#2014-10-22|1048.26
#2014-10-23|1060.25
#2014-10-24|1062.48
#2014-10-27|1070.42
#2014-10-28|1088.91
#2014-10-29|1103.91
#2014-10-30|1079.64
#2014-10-31|1074.78
#2014-11-03|1072.27
#2014-11-04|1081.41
#2014-11-05|1075.69
#2014-11-06|1097.80
#2014-11-07|1085.22
#2014-11-10|1084.57
#2014-11-11|1088.73
#2014-11-12|1122.97
#2014-11-13|1137.99
#2014-11-14|1139.78
#2014-11-17|1143.01
#2014-11-18|1158.12
#2014-11-19|1161.40
#2014-11-20|1165.68
#2014-11-21|1192.65
#2014-11-24|1186.17
#2014-11-25|1184.45
#2014-11-26|1193.11
#2014-11-27|1203.83
#2014-11-28|1197.05
#2014-12-01|1181.28
#2014-12-02|1154.77
#2014-12-03|1144.80
#2014-12-04|1137.75
#2014-12-05|1124.18
#2014-12-08|1108.84
#2014-12-09|1122.61
#2014-12-10|1113.55
#2014-12-11|1106.64
#2014-12-12|1098.68
#2014-12-15|1092.35
#2014-12-16|1091.20
#2014-12-17|1101.97
#2014-12-18|1132.39
#2014-12-19|1132.30
#2014-12-22|1137.87
#2014-12-23|1130.46
#2014-12-24|1120.61
#2014-12-25|1120.94
#2014-12-26|1127.23
#2014-12-29|1138.99
#2014-12-30|1131.55
#2014-12-31|1130.72
#2015-01-01|1130.23
#2015-01-02|1119.04
#2015-01-05|1114.57
#2015-01-06|1114.39
#2015-01-07|1114.02
#2015-01-08|1139.77
#2015-01-09|1150.79
#2015-01-12|1128.27
#2015-01-13|1131.70
#2015-01-14|1154.95
#2015-01-15|1149.82
#2015-01-16|1135.40
#2015-01-19|1136.04
#2015-01-20|1144.44
#2015-01-21|1178.86
#2015-01-22|1181.35
#2015-01-23|1180.05
#2015-01-26|1179.68
#2015-01-27|1190.93
#2015-01-28|1192.64
#2015-01-29|1194.00
#2015-01-30|1176.29
#2015-02-02|1195.25
#2015-02-03|1221.54
#2015-02-04|1218.70
#2015-02-05|1236.32
#2015-02-06|1211.25
#2015-02-09|1164.24
#2015-02-10|1146.00
#2015-02-11|1127.59
#2015-02-12|1130.76
#2015-02-13|1144.34
#2015-02-16|1139.01
#2015-02-17|1143.28
#2015-02-18|1128.26
#2015-02-19|1138.35
#2015-02-20|1149.49
#2015-02-23|1154.25
#2015-02-24|1159.20
#2015-02-25|1172.06
#2015-02-26|1161.85
#2015-02-27|1137.33
#2015-03-02|1123.22
#2015-03-03|1129.57
#2015-03-04|1127.07
#2015-03-05|1150.95
#2015-03-06|1128.96
#2015-03-09|1108.75
#2015-03-10|1075.99
#2015-03-11|1075.92
#2015-03-12|1082.99
#2015-03-13|1053.00
#2015-03-16|1046.95
#2015-03-17|1059.46
#2015-03-18|1044.92
#2015-03-19|1042.68
#2015-03-20|1048.99
#2015-03-23|1062.63
#2015-03-24|1080.18
#2015-03-25|1076.41
#2015-03-26|1066.27
#2015-03-27|1066.72
#2015-03-30|1065.99
#2015-03-31|1054.95
#2015-04-01|1062.01
#2015-04-02|1064.87
#2015-04-03|1080.96
#2015-04-06|1088.36
#2015-04-07|1072.43
#2015-04-08|1069.73
#2015-04-09|1064.93
#2015-04-10|1065.06
#2015-04-13|1058.24
#2015-04-14|1064.49
#2015-04-15|1048.35
#2015-04-16|1053.22
#2015-04-17|1061.73
#2015-04-20|1057.89
#2015-04-21|1076.47
#2015-04-22|1069.73
#2015-04-23|1082.80
#2015-04-24|1071.95
#2015-04-27|1084.82
#2015-04-28|1100.58
#2015-04-29|1092.41
#2015-04-30|1089.79
#2015-05-01|1083.38
#2015-05-04|1081.46
#2015-05-05|1085.22
#2015-05-06|1069.26
#2015-05-07|1056.78
#2015-05-08|1073.43
#2015-05-11|1064.46
#2015-05-12|1063.93
#2015-05-13|1073.38
#2015-05-14|1072.82
#2015-05-15|1082.76
#2015-05-18|1088.78
#2015-05-19|1097.23
#2015-05-20|1089.76
#2015-05-21|1086.40
#2015-05-22|1084.67
#2015-05-25|1074.13
#2015-05-26|1043.87
#2015-05-27|1035.96
#2015-05-28|1040.16
#2015-05-29|1028.76
#2015-06-01|1016.04
#2015-06-02|1013.43
#2015-06-03|1005.84
#2015-06-04| 997.89
#2015-06-05| 976.66
#2015-06-08| 981.48
#2015-06-09| 978.07
#2015-06-10| 992.64
#2015-06-11| 988.19
#2015-06-12| 977.29
#2015-06-15| 976.75
#2015-06-16| 978.95
#2015-06-17| 977.67
#2015-06-18| 992.57
#2015-06-19| 997.09
#2015-06-22| 998.84
#2015-06-23| 996.49
#2015-06-24|1003.59
#2015-06-25|1021.69
#2015-06-26|1003.53
#2015-06-29| 993.69
#2015-06-30|1023.32
#2015-07-01|1010.39
#2015-07-02|1026.05
#2015-07-03|1028.91
#2015-07-06|1016.64
#2015-07-07| 981.39
#2015-07-08| 985.81
#2015-07-09| 999.22
#2015-07-10|1017.05
#2015-07-13|1014.06
#2015-07-14|1020.95
#2015-07-15|1014.63
#2015-07-16|1022.30
#2015-07-17|1029.67
#2015-07-20|1029.40
#2015-07-21|1036.13
#2015-07-22|1019.07
#2015-07-23|1006.79
#2015-07-24| 992.14
#2015-07-27| 989.14
#2015-07-28| 983.40
#2015-07-29|1002.59
#2015-07-30| 983.80
#2015-07-31| 990.85
#2015-08-03| 998.38
#2015-08-04|1015.13
#2015-08-05|1004.65
#2015-08-06|1000.86
#2015-08-07|1009.59
#2015-08-10|1007.58
#2015-08-11|1004.15
#2015-08-12| 986.30
#2015-08-13| 983.88
#2015-08-14| 990.92
#2015-08-17| 975.31
#2015-08-18| 981.48
#2015-08-19| 970.23
#2015-08-20| 969.48
#2015-08-21| 948.32
#2015-08-24| 920.80
#2015-08-25| 961.28
#2015-08-26| 954.66
#2015-08-27| 961.68
#2015-08-28| 949.93
#2015-08-31| 950.40
#2015-09-01| 928.03
#2015-09-02| 938.99
#2015-09-03| 936.47
#2015-09-04| 914.12
#2015-09-07| 889.29
#2015-09-08| 909.25
#2015-09-09| 913.42
#2015-09-10| 913.03
#2015-09-11| 922.94
#2015-09-14| 935.60
#2015-09-15| 935.74
#2015-09-16| 954.12
#2015-09-17| 950.68
#2015-09-18| 957.50
#2015-09-21| 934.50
#2015-09-22| 916.84
#2015-09-23| 918.64
#2015-09-24| 905.23
#2015-09-25| 932.21
#2015-09-28| 906.82
#2015-09-29| 923.13
#2015-09-30| 930.46
#2015-10-01| 930.82
#2015-10-02| 939.19
#2015-10-05| 964.54
#2015-10-06| 985.27
#2015-10-07| 993.76
#2015-10-08|1001.99
#2015-10-09|1018.64
#2015-10-12|1015.00
#2015-10-13| 996.10
#2015-10-14|1007.42
#2015-10-15|1022.62
#2015-10-16|1019.52
#2015-10-19|1014.20
#2015-10-20|1006.14
#2015-10-21| 981.64
#2015-10-22| 994.89
#2015-10-23| 994.67
#2015-10-26|1004.93
#2015-10-27| 988.75
#2015-10-28|1003.31
#2015-10-29| 965.95
#2015-10-30| 961.50
#2015-11-02| 975.00
#2015-11-03| 974.87
#2015-11-04| 970.16
#2015-11-05| 976.60
#2015-11-06| 952.29
#2015-11-09| 935.17
#2015-11-10| 933.41
#2015-11-11| 940.65
#2015-11-12| 919.57
#2015-11-13| 891.22
#2015-11-16| 904.31
#2015-11-17| 915.97
#2015-11-18| 903.95
#2015-11-19| 929.22
#2015-11-20| 953.43
#2015-11-23| 942.26
#2015-11-24| 936.85
#2015-11-25| 916.02
#2015-11-26| 900.32
#2015-11-27| 892.84
#2015-11-30| 880.10
#2015-12-01| 874.91
#2015-12-02| 875.46
#2015-12-03| 868.56
#2015-12-04| 855.84
#2015-12-07| 848.29
#2015-12-08| 839.94
#2015-12-09| 853.40
#2015-12-10| 790.10
#2015-12-11| 735.58
#2015-12-14| 785.43
#2015-12-15| 803.72
#2015-12-16| 802.44
#2015-12-17| 806.59
#2015-12-18| 808.21
#2015-12-21| 809.62
#2015-12-22| 801.37
#2015-12-23| 807.46
#2015-12-24| 807.35
#2015-12-25| 807.35
#2015-12-28| 806.00
#2015-12-29| 806.09
#2015-12-30| 791.03
#2015-12-31| 795.66
#2016-01-01| 795.66
#2016-01-04| 769.53
#2016-01-05| 765.80
#2016-01-06| 743.16
#2016-01-07| 728.48
#2016-01-08| 728.52
#2016-01-11| 689.31
#2016-01-12| 707.48
#2016-01-13| 716.49
#2016-01-14| 702.60
#2016-01-15| 674.08
#2016-01-18| 665.81
#2016-01-19| 679.09
#2016-01-20| 657.19
#2016-01-21| 672.84
#2016-01-22| 686.84
#2016-01-25| 679.72
#2016-01-26| 690.48
#2016-01-27| 699.53
#2016-01-28| 715.71
#2016-01-29| 737.15
#2016-02-01| 734.50
#2016-02-02| 713.57
#2016-02-03| 718.78
#2016-02-04| 767.88
#2016-02-05| 759.36
#2016-02-08| 759.05
#2016-02-09| 755.18
#2016-02-10| 764.16
#2016-02-11| 767.52
#2016-02-12| 773.42
#2016-02-15| 785.98
#2016-02-16| 767.36
#2016-02-17| 796.23
#2016-02-18| 796.07
#2016-02-19| 785.31
#2016-02-22| 791.37
#2016-02-23| 781.35
#2016-02-24| 753.82
#2016-02-25| 763.91
#2016-02-26| 740.95
#2016-02-29| 749.91
#2016-03-01| 770.95
#2016-03-02| 784.89
#2016-03-03| 796.17
#2016-03-04| 801.08
#2016-03-07| 802.69
#2016-03-08| 791.55
#2016-03-09| 812.58
#2016-03-10| 812.79
#2016-03-11| 807.60
#2016-03-14| 798.84
#2016-03-15| 776.83
#2016-03-16| 773.88
#2016-03-17| 829.73
#2016-03-18| 830.08
#2016-03-21| 832.43
#2016-03-22| 835.08
#2016-03-23| 821.70
#2016-03-24| 820.24
#2016-03-25| 820.01
#2016-03-28| 818.42
#2016-03-29| 814.58
#2016-03-30| 854.31
#2016-03-31| 863.09
#2016-04-01| 855.04
#2016-04-04| 872.11
#2016-04-05| 847.43
#2016-04-06| 838.38
#2016-04-07| 832.74
#2016-04-08| 864.31
#2016-04-11| 874.02
#2016-04-12| 888.77
#2016-04-13| 900.27
#2016-04-14| 905.91
#2016-04-15| 895.32
#2016-04-18| 905.15
#2016-04-19| 937.96
#2016-04-20| 956.57
#2016-04-21| 952.39
#2016-04-22| 932.01
#2016-04-25| 930.42
#2016-04-26| 937.71
#2016-04-27| 930.17
#2016-04-28| 957.42
#2016-04-29| 961.08
#2016-05-02| 955.21
#2016-05-03| 920.37
#2016-05-04| 898.61
#2016-05-05| 901.10
#2016-05-06| 893.39
#2016-05-09| 889.89
#2016-05-10| 902.30
#2016-05-11| 910.54
#2016-05-12| 905.45
#2016-05-13| 883.32
#2016-05-16| 861.49
#2016-05-17| 860.10
#2016-05-18| 850.71
#2016-05-19| 837.74
#2016-05-20| 845.74
#2016-05-23| 843.53
#2016-05-24| 847.69
#2016-05-25| 846.86
#2016-05-26| 869.09
#2016-05-27| 868.52
#2016-05-30| 860.50
#2016-05-31| 857.62
#2016-06-01| 876.74
#2016-06-02| 874.98
#2016-06-03| 905.58
#2016-06-06| 926.65
#2016-06-07| 927.60
#2016-06-08| 936.71
#2016-06-09| 923.78
#2016-06-10| 906.34
#2016-06-13| 896.07
#2016-06-14| 867.95
#2016-06-15| 876.89
#2016-06-16| 864.22
#2016-06-17| 877.75
#2016-06-20| 904.62
#2016-06-21| 923.89
#2016-06-22| 930.82
#2016-06-23| 942.03
#2016-06-24| 909.69
#2016-06-27| 853.19
#2016-06-28| 880.65
#2016-06-29| 916.61
#2016-06-30| 935.97
#2016-07-01| 942.04
#2016-07-04| 954.66
#2016-07-05| 926.27
#2016-07-06| 907.75
#2016-07-07| 921.23
#2016-07-08| 942.21
#2016-07-11| 960.38
#2016-07-12| 963.51
#2016-07-13| 960.72
#2016-07-14| 986.56
#2016-07-15| 989.49
#2016-07-18| 991.45
#2016-07-19| 980.18
#2016-07-20| 997.63
#2016-07-21|1003.34
#2016-07-22| 995.26
#2016-07-25|1004.57
#2016-07-26|1007.89
#2016-07-27|1011.10
#2016-07-28|1001.59
#2016-07-29|1025.68
#2016-08-01|1036.69
#2016-08-02|1018.24
#2016-08-03|1015.17
#2016-08-04|1029.95
#2016-08-05|1029.15
#2016-08-08|1036.38
#2016-08-09|1047.49
#2016-08-10|1054.71
#2016-08-11|1066.19
#2016-08-12|1058.70
#2016-08-15|1068.40
#2016-08-16|1055.09
#2016-08-17|1042.16
#2016-08-18|1060.44
#2016-08-19|1038.85
#2016-08-22|1028.48
#2016-08-23|1040.23
#2016-08-24| 992.32
#2016-08-25| 993.76
#2016-08-26|1008.81
#2016-08-29| 985.06
#2016-08-30| 980.42
#2016-08-31| 952.46
#2016-09-01| 951.20
#2016-09-02| 976.54
#2016-09-05| 978.36
#2016-09-06|1017.00
#2016-09-07|1021.37
#2016-09-08|1025.98
#2016-09-09| 999.92
#2016-09-12| 991.20
#2016-09-13| 983.87
#2016-09-14| 990.78
#2016-09-15| 994.75
#2016-09-16| 981.05
#2016-09-19|1012.07
#2016-09-20|1017.40
#2016-09-21|1018.77
#2016-09-22|1037.24
#2016-09-23|1033.45
#2016-09-26|1022.49
#2016-09-27|1024.70
#2016-09-28|1020.01
#2016-09-29|1021.34
#2016-09-30|1014.45
#2016-10-03|1029.59
#2016-10-04|1036.19
#2016-10-05|1038.36
#2016-10-06|1017.26
#2016-10-07|1024.65
#2016-10-10|1023.75
#2016-10-11| 979.98
#2016-10-12| 984.97
#2016-10-13| 979.98
#2016-10-14| 989.25
#2016-10-17| 974.63
#2016-10-18| 982.38
#2016-10-19| 991.53
#2016-10-20| 988.81
#2016-10-21| 989.19
#2016-10-24| 984.10
#2016-10-25| 988.69
#2016-10-26| 980.73
#2016-10-27| 982.89
#2016-10-28| 999.32
#2016-10-31|1032.43
#2016-11-01|1029.32
#2016-11-02|1023.67
#2016-11-03|1007.21
#2016-11-04| 979.61
#2016-11-07|1003.20
#2016-11-08|1018.29
#2016-11-09| 997.52
#2016-11-10| 970.04
#2016-11-11| 932.09
#2016-11-14| 915.91
#2016-11-15| 943.02
#2016-11-16| 954.46
#2016-11-17| 956.13
#2016-11-18| 943.43
#2016-11-21| 952.36
#2016-11-22| 975.34
#2016-11-23| 973.82
#2016-11-24| 984.18
#2016-11-25| 985.51
#2016-11-28|1016.10
#2016-11-29| 997.37
#2016-11-30| 983.30
#2016-12-01| 979.90
#2016-12-02| 969.54
#2016-12-05| 983.65
#2016-12-06| 993.06
#2016-12-07|1007.92
#2016-12-08|1017.81
#2016-12-09|1021.66
#2016-12-12|1023.85
#2016-12-13|1032.33
#2016-12-14|1013.40
#2016-12-15| 973.42
#2016-12-16| 967.61
#2016-12-19| 974.80
#2016-12-20| 982.60
#2016-12-21| 990.72
#2016-12-22| 972.88
#2016-12-23| 982.11
#2016-12-26| 981.41
#2016-12-27| 986.95
#2016-12-28|1004.82
#2016-12-29|1028.40
#2016-12-30|1025.19
#2017-01-02|1025.72
#2017-01-03|1010.10
#2017-01-04|1021.78
#2017-01-05|1030.69
#2017-01-06|1030.00
#2017-01-09|1030.92
#2017-01-10|1038.66
#2017-01-11|1014.40
#2017-01-12|1045.51
#2017-01-13|1048.12
#2017-01-16|1042.91
#2017-01-17|1051.73
#2017-01-18|1071.24
#2017-01-19|1066.09
#2017-01-20|1065.03
#2017-01-23|1079.40
#2017-01-24|1103.70
#2017-01-25|1108.30
#2017-01-26|1105.17
#2017-01-27|1086.27
#2017-01-30|1071.39
#2017-01-31|1079.82
#2017-02-01|1086.30
#2017-02-02|1085.52
#2017-02-03|1094.97
#2017-02-06|1070.60
#2017-02-07|1083.40
#2017-02-08|1092.28
#2017-02-09|1087.36
#2017-02-10|1097.55
#2017-02-13|1122.52
#2017-02-14|1132.65
#2017-02-15|1153.76
#2017-02-16|1155.93
#2017-02-17|1134.65
#2017-02-20|1142.26
#2017-02-21|1123.32
#2017-02-22|1120.45
#2017-02-23|1153.89
#2017-02-24|1136.48
#2017-02-27|1139.10
#2017-02-28|1127.04
#2017-03-01|1138.22
#2017-03-02|1138.04
#2017-03-03|1139.58
#2017-03-06|1151.68
#2017-03-07|1145.77
#2017-03-08|1121.59
#2017-03-09|1099.89
#2017-03-10|1121.48
#2017-03-13|1129.59
#2017-03-14|1144.01
#2017-03-15|1157.17
#2017-03-16|1194.57
#2017-03-17|1189.89
#2017-03-20|1207.83
#2017-03-21|1209.20
#2017-03-22|1212.46
#2017-03-23|1219.66
#2017-03-24|1222.09
#2017-03-27|1178.19
#2017-03-28|1167.89
#2017-03-29|1156.79
#2017-03-30|1159.70
#2017-03-31|1093.22
#2017-04-03|1084.04
#2017-04-04|1085.74
#2017-04-05|1049.64
#2017-04-06|1040.67
#2017-04-07|1048.60
#2017-04-10|1026.38
#2017-04-11|1042.40
#2017-04-12|1061.48
#2017-04-13|1091.72
#2017-04-14|1092.35
#2017-04-17|1101.00
#2017-04-18|1099.71
#2017-04-19|1094.65
#2017-04-20|1105.63
#2017-04-21|1096.23
#2017-04-24|1115.74
#2017-04-25|1110.74
#2017-04-26|1089.15
#2017-04-27|1087.41
#2017-04-28|1093.90
#2017-05-01|1095.81
#2017-05-02|1101.17
#2017-05-03|1092.28
#2017-05-04|1072.34
#2017-05-05|1067.99
#2017-05-08|1066.54
#2017-05-09|1065.83
#2017-05-10|1074.05
#2017-05-11|1078.12
#2017-05-12|1084.70
#2017-05-15|1098.11
#2017-05-16|1105.94
#2017-05-17|1088.90
#2017-05-18|1067.01
#2017-05-19|1085.16
#2017-05-22|1090.79
#2017-05-23|1094.56
#2017-05-24|1103.61
#2017-05-25|1105.74
#2017-05-26|1110.25
#2017-05-29|1094.81
#2017-05-30|1090.63
#2017-05-31|1076.68
#2017-06-01|1091.71
#2017-06-02|1112.05
#2017-06-05|1132.64
#2017-06-06|1105.79
#2017-06-07|1098.60
#2017-06-08|1083.79
#2017-06-09|1090.56
#2017-06-12|1095.67
#2017-06-13|1094.63
#2017-06-14|1114.18
#2017-06-15|1079.19
#2017-06-16|1081.38
#2017-06-19|1084.43
#2017-06-20|1077.72
#2017-06-21|1078.96
#2017-06-22|1074.09
#2017-06-23|1080.41
#2017-06-26|1087.55
#2017-06-27|1072.21
#2017-06-28|1060.68
#2017-06-29|1061.56
#2017-06-30|1060.05
#2017-07-03|1061.07
#2017-07-04|1067.95
#2017-07-05|1054.98
#2017-07-06|1062.22
#2017-07-07|1052.02
#2017-07-10|1044.16
#2017-07-11|1034.83
#2017-07-12|1060.30
#2017-07-13|1064.44
#2017-07-14|1091.34
#2017-07-17|1106.97
#2017-07-18|1099.36
#2017-07-19|1099.78
#2017-07-20|1112.49
#2017-07-21|1108.36
#2017-07-24|1108.06
#2017-07-25|1095.96
#2017-07-26|1107.21
#2017-07-27|1117.59
#2017-07-28|1123.00
#2017-07-31|1101.21
#2017-08-01|1098.45
#2017-08-02|1095.39
#2017-08-03|1100.04
#2017-08-04|1094.93
#2017-08-07|1109.58
#2017-08-08|1114.23
#2017-08-09|1097.55
#2017-08-10|1092.24
#2017-08-11|1078.81
#2017-08-14|1089.35
#2017-08-15|1087.64
#2017-08-16|1089.13
#2017-08-17|1096.06
#2017-08-18|1088.47
#2017-08-21|1087.82
#2017-08-22|1094.28
#2017-08-23|1103.36
#2017-08-24|1109.55
#2017-08-25|1118.61
#2017-08-28|1116.46
#2017-08-29|1121.17
#2017-08-30|1104.50
#2017-08-31|1107.51
#2017-09-01|1101.54
#2017-09-04|1085.05
#2017-09-05|1075.05
#2017-09-06|1062.86
#2017-09-07|1074.65
#2017-09-08|1061.20
#2017-09-11|1057.88
#2017-09-12|1056.85
#2017-09-13|1047.87
#2017-09-14|1044.36
#2017-09-15|1043.51
#2017-09-18|1030.41
#2017-09-19|1022.83
#2017-09-20|1031.51
#2017-09-21|1035.24
#2017-09-22|1041.52
#2017-09-25|1033.30
#2017-09-26|1020.51
#2017-09-27|1010.58
#2017-09-28|1014.48
#2017-09-29|1023.43
#2017-10-02|1009.92
#2017-10-03|1008.03
#2017-10-04|1021.24
#2017-10-05|1025.02
#2017-10-06|1013.14
#2017-10-09|1009.49
#2017-10-10|1028.59
#2017-10-11|1038.43
#2017-10-12|1058.84
#2017-10-13|1069.03
#2017-10-16|1072.79
#2017-10-17|1055.23
#2017-10-18|1053.72
#2017-10-19|1053.58
#2017-10-20|1035.88
#2017-10-23|1036.16
#2017-10-24|1030.35
#2017-10-25|1014.24
#2017-10-26|1003.62
#2017-10-27|1008.32
#2017-10-30|1027.20
#2017-10-31|1019.03
#2017-11-01|1023.23
#2017-11-02|1026.42
#2017-11-03|1014.67
#2017-11-06|1009.42
#2017-11-07|1007.90
#2017-11-08|1023.11
#2017-11-09|1009.96
#2017-11-10|1008.98
#2017-11-13|1001.56
#2017-11-14|1005.97
#2017-11-15|1000.36
#2017-11-16|1013.61
#2017-11-17|1024.81
#2017-11-20|1026.49
#2017-11-21|1019.89
#2017-11-22|1045.89
#2017-11-23|1041.43
#2017-11-24|1053.64
#2017-11-27|1055.82
#2017-11-28|1090.00
#2017-11-29|1083.50
#2017-11-30|1098.14
#2017-12-01|1090.54
#2017-12-04|1097.73
#2017-12-05|1108.72
#2017-12-06|1116.69
#2017-12-07|1109.62
#2017-12-08|1106.58
#2017-12-11|1107.44
#2017-12-12|1101.75
#2017-12-13|1116.15
#2017-12-14|1127.82
#2017-12-15|1154.12
#2017-12-18|1232.06
#2017-12-19|1229.35
#2017-12-20|1241.28
#2017-12-21|1235.57
#2017-12-22|1235.56
#2017-12-25|1236.41
#2017-12-26|1240.20
#2017-12-27|1269.51
#2017-12-28|1270.35
#2017-12-29|1287.66
#2018-01-01|1289.85
#2018-01-02|1282.59
#2018-01-03|1270.61
#2018-01-04|1271.74
#2018-01-05|1286.72
#2018-01-08|1277.14
#2018-01-09|1285.47
#2018-01-10|1277.50
#2018-01-11|1271.59
#2018-01-12|1291.10
#2018-01-15|1293.72
#2018-01-16|1310.35
#2018-01-17|1298.68
#2018-01-18|1324.03
#2018-01-19|1305.88
#2018-01-22|1334.66
#2018-01-23|1347.55
#2018-01-24|1361.11
#2018-01-25|1388.01
#2018-01-26|1363.90
#2018-01-29|1338.64
#2018-01-30|1319.21
#2018-01-31|1336.53
#2018-02-01|1338.28
#2018-02-02|1322.47
#2018-02-05|1285.84
#2018-02-06|1261.78
#2018-02-07|1297.08
#2018-02-08|1265.41
#2018-02-09|1271.09
#2018-02-12|1282.88
#2018-02-13|1304.17
#2018-02-14|1339.97
#2018-02-15|1377.35
#2018-02-16|1369.29
#2018-02-19|1357.21
#2018-02-20|1336.97
#2018-02-21|1314.46
#2018-02-22|1302.13
#2018-02-23|1335.24
#2018-02-26|1343.76
#2018-02-27|1348.33
#2018-02-28|1337.86
#2018-03-01|1323.00
#2018-03-02|1312.12
#2018-03-05|1280.38
#2018-03-06|1316.36
#2018-03-07|1261.36
#2018-03-08|1243.14
#2018-03-09|1266.38
#2018-03-12|1246.37
#2018-03-13|1240.48
#2018-03-14|1224.17
#2018-03-15|1219.37
#2018-03-16|1207.67
#2018-03-19|1190.04
#2018-03-20|1220.73
#2018-03-21|1225.31
#2018-03-22|1228.49
#2018-03-23|1243.61
#2018-03-26|1253.49
#2018-03-27|1269.41
#2018-03-28|1246.29
#2018-03-29|1249.62
#2018-03-30|1251.81
#2018-04-02|1250.72
#2018-04-03|1247.30
#2018-04-04|1232.35
#2018-04-05|1240.69
#2018-04-06|1235.72
#2018-04-09|1231.69
#2018-04-10|1258.11
#2018-04-11|1257.74
#2018-04-12|1261.21
#2018-04-13|1257.50
#2018-04-16|1257.32
#2018-04-17|1271.14
#2018-04-18|1269.08
#2018-04-19|1259.03
#2018-04-20|1241.10
#2018-04-23|1225.73
#2018-04-24|1217.43
#2018-04-25|1205.94
#2018-04-26|1206.98
#2018-04-27|1213.54
#2018-04-30|1217.61
#2018-05-01|1204.09
#2018-05-02|1203.45
#2018-05-03|1190.32
#2018-05-04|1182.95
#2018-05-07|1177.86
#2018-05-08|1157.72
#2018-05-09|1164.79
#2018-05-10|1167.09
#2018-05-11|1182.13
#2018-05-14|1167.80
#2018-05-15|1123.58
#2018-05-16|1140.46
#2018-05-17|1123.01
#2018-05-18|1096.16
#2018-05-21|1091.95
#2018-05-22|1108.91
#2018-05-23|1114.94
#2018-05-24|1096.25
#2018-05-25|1103.27
#2018-05-28|1106.33
#2018-05-29|1079.83
#2018-05-30|1085.62
#2018-05-31|1088.84
#2018-06-01|1090.19
#2018-06-04|2014.52
#2018-06-05|1984.70
#2018-06-06|1989.12
#2018-06-07|1960.50
#2018-06-08|1930.25
#2018-06-11|1929.18
#2018-06-12|1917.32
#2018-06-13|1913.77
#2018-06-14|1914.90
#2018-06-15|1895.46
#2018-06-18|1888.51
#2018-06-19|1870.27
#2018-06-20|1892.83
#2018-06-21|1897.70
#2018-06-22|1924.31
#2018-06-25|1904.69
#2018-06-26|1909.77
#2018-06-27|1878.15
#2018-06-28|1862.30
#2018-06-29|1898.01
#2018-07-02|1943.55
#2018-07-03|1968.45
#2018-07-04|1970.65
#2018-07-05|1993.85
#2018-07-06|2011.71
#2018-07-09|2043.76
#2018-07-10|2040.50
#2018-07-11|2023.13
#2018-07-12|2068.58
#2018-07-13|2072.05
#2018-07-16|2078.31
#2018-07-17|2071.95
#2018-07-18|2006.84
#2018-07-19|1970.58
#2018-07-20|1990.43
#2018-07-23|1978.33
#2018-07-24|1992.52
#2018-07-25|1968.55
#2018-07-26|1974.47
#2018-07-27|1986.38
#2018-07-30|1996.58
#2018-07-31|2013.83
#2018-08-01|1984.05
#2018-08-02|1938.51
#2018-08-03|1948.34
#2018-08-06|1930.94
#2018-08-07|1960.30
#2018-08-08|1960.87
#2018-08-09|1938.22
#2018-08-10|1875.55
#2018-08-13|1827.45
#2018-08-14|1846.56
#2018-08-15|1779.32
#2018-08-16|1752.23
#2018-08-17|1704.12
#2018-08-20|1723.32
#2018-08-21|1761.49
#2018-08-22|1726.07
#2018-08-23|1733.33
#2018-08-24|1732.55
#2018-08-27|1755.73
#2018-08-28|1764.21
#2018-08-29|1726.37
#2018-08-30|1689.20
#2018-08-31|1682.67
#2018-09-03|1667.65
#2018-09-04|1614.31
#2018-09-05|1588.03
#2018-09-06|1600.27
#2018-09-07|1628.00
#2018-09-10|1617.49
#2018-09-11|1646.14
#2018-09-12|1667.22
#2018-09-13|1693.75
#2018-09-14|1683.15
#2018-09-17|1657.25
#2018-09-18|1661.78
#2018-09-19|1681.55
#2018-09-20|1693.12
#2018-09-21|1703.15
#2018-09-24|1707.16
#2018-09-25|1687.87
#2018-09-26|1711.71
#2018-09-27|1708.13
#2018-09-28|1689.27
#2018-10-01|1677.96
#2018-10-02|1648.46
#2018-10-03|1642.88
#2018-10-04|1565.76
#2018-10-05|1558.00
#2018-10-08|1540.69
#2018-10-09|1542.80
#2018-10-10|1540.58
#2018-10-11|1526.05
#2018-10-12|1581.87
#2018-10-15|1557.71
#2018-10-16|1603.12
#2018-10-17|1613.60
#2018-10-18|1556.11
#2018-10-19|1552.79
#2018-10-22|1579.59
#2018-10-23|1543.30
#2018-10-24|1553.35
#2018-10-25|1546.14
#2018-10-26|1524.70
#2018-10-29|1561.84
#2018-10-30|1567.08
#2018-10-31|1556.40
#2018-11-01|1618.85
#2018-11-02|1637.75
#2018-11-05|1685.03
#2018-11-06|1676.52
#2018-11-07|1730.73
#2018-11-08|1716.64
#2018-11-09|1689.07
#2018-11-12|1646.64
#2018-11-13|1652.58
#2018-11-14|1622.58
#2018-11-15|1661.19
#2018-11-16|1665.00
#2018-11-19|1665.65
#2018-11-20|1632.25
#2018-11-21|1652.39
#2018-11-22|1704.04
#2018-11-23|1679.15
#2018-11-26|1693.47
#2018-11-27|1664.88
#2018-11-28|1678.16
#2018-11-29|1697.36
#2018-11-30|1657.48
#2018-12-03|1679.38
#2018-12-04|1690.50
#2018-12-05|1691.22
#2018-12-06|1649.44
#2018-12-07|1643.37
#2018-12-10|1604.00
#2018-12-11|1621.55
#2018-12-12|1636.59
#2018-12-13|1633.48
#2018-12-14|1597.66
#2018-12-17|1600.06
#2018-12-18|1598.17
#2018-12-19|1627.51
#2018-12-20|1614.86
#2018-12-21|1597.95
#2018-12-24|1567.57
#2018-12-25|1568.84
#2018-12-26|1572.76
#2018-12-27|1570.53
#2018-12-28|1605.45
#2018-12-31|1614.23
#2019-01-01|1613.37
#2019-01-02|1577.42
#2019-01-03|1606.46
#2019-01-04|1641.25
#2019-01-07|1641.60
#2019-01-08|1624.13
#2019-01-09|1647.98
#2019-01-10|1677.45
#2019-01-11|1683.39
#2019-01-14|1695.94
#2019-01-15|1698.74
#2019-01-16|1702.85
#2019-01-17|1715.88
#2019-01-18|1729.58
#2019-01-21|1718.45
#2019-01-22|1723.99
#2019-01-23|1732.72
#2019-01-24|1726.26
#2019-01-25|1679.77
#2019-01-28|1645.36
#2019-01-29|1669.39
#2019-01-30|1657.63
#2019-01-31|1719.49
#2019-02-01|1705.03
#2019-02-04|1676.16
#2019-02-05|1687.24
#2019-02-06|1691.51
#2019-02-07|1651.54
#2019-02-08|1643.29
#2019-02-11|1625.93
#2019-02-12|1654.81
#2019-02-13|1639.00
#2019-02-14|1605.40
#2019-02-15|1615.05
#2019-02-18|1627.79
#2019-02-19|1620.50
#2019-02-20|1665.78
#2019-02-21|1638.78
#2019-02-22|1633.89
#2019-02-25|1660.17
#2019-02-26|1653.41
#2019-02-27|1641.58
#2019-02-28|1615.45
#2019-03-01|1603.52
#2019-03-04|1593.97
#2019-03-05|1600.54
#2019-03-06|1602.57
#2019-03-07|1580.86
#2019-03-08|1601.18
#2019-03-11|1623.12
#2019-03-12|1631.62
#2019-03-13|1615.01
#2019-03-14|1605.59
#2019-03-15|1642.36
#2019-03-18|1639.72
#2019-03-19|1615.14
#2019-03-20|1583.04
#2019-03-21|1595.03
#2019-03-22|1568.03
#2019-03-25|1557.88
#2019-03-26|1569.31
#2019-03-27|1562.55
#2019-03-28|1560.94
#2019-03-29|1588.47
#2019-04-01|1643.37
#2019-04-02|1623.73
#2019-04-03|1642.06
#2019-04-04|1623.80
#2019-04-05|1634.78
#2019-04-08|1618.54
#2019-04-09|1631.17
#2019-04-10|1665.45
#2019-04-11|1652.59
#2019-04-12|1669.42
#2019-04-15|1675.81
#2019-04-16|1671.35
#2019-04-17|1684.74
#2019-04-18|1685.41
#2019-04-19|1685.48
#2019-04-22|1670.71
#2019-04-23|1637.81
#2019-04-24|1628.30
#2019-04-25|1616.50
#2019-04-26|1649.57
#2019-04-29|1658.82
#2019-04-30|1644.77
#2019-05-01|1643.48
#2019-05-02|1635.88
#2019-05-03|1664.87
#2019-05-06|1651.62
#2019-05-07|1670.67
#2019-05-08|1687.20
#2019-05-09|1666.47
#2019-05-10|1698.81
#2019-05-13|1697.48
#2019-05-14|1696.48
#2019-05-15|1685.26
#2019-05-16|1681.76
#2019-05-17|1636.28
#2019-05-20|1593.27
#2019-05-21|1569.97
#2019-05-22|1563.57
#2019-05-23|1526.21
#2019-05-24|1523.78
#2019-05-27|1523.58
#2019-05-28|1492.08
#2019-05-29|1477.33
#2019-05-30|1524.47
#2019-05-31|1524.26
#2019-06-03|1522.80
#2019-06-04|1497.70
#2019-06-05|1484.49
#2019-06-06|1488.19
#2019-06-07|1495.25
#2019-06-10|1518.52
#2019-06-11|1539.65
#2019-06-12|1535.31
#2019-06-13|1531.65
#2019-06-14|1538.26
#2019-06-17|1538.51
#2019-06-18|1569.19
#2019-06-19|1572.68
#2019-06-20|1600.54
#2019-06-21|1588.84
#2019-06-24|1573.58
#2019-06-25|1588.03
#2019-06-26|1585.23
#2019-06-27|1600.34
#2019-06-28|1595.89
#2019-07-01|1608.58
#2019-07-02|1613.43
#2019-07-03|1616.79
#2019-07-04|1629.90
#2019-07-05|1613.67
#2019-07-08|1607.98
#2019-07-09|1597.37
#2019-07-10|1630.58
#2019-07-11|1643.93
#2019-07-12|1640.99
#2019-07-15|1650.98
#2019-07-16|1657.96
#2019-07-17|1657.78
#2019-07-18|1670.75
#2019-07-19|1724.76
#2019-07-22|1725.15
#2019-07-23|1721.09
#2019-07-24|1697.64
#2019-07-25|1673.20
#2019-07-26|1646.51
#2019-07-29|1647.59
#2019-07-30|1641.70
#2019-07-31|1649.49
#2019-08-01|1612.87
#2019-08-02|1596.89
#2019-08-05|1577.12
#2019-08-06|1580.87
#2019-08-07|1565.45
#2019-08-08|1566.69
#2019-08-09|1554.54
#2019-08-12|1537.48
#2019-08-13|1551.11
#2019-08-14|1517.39
#2019-08-15|1529.62
#2019-08-16|1526.92
#2019-08-19|1517.12
#2019-08-20|1528.09
#2019-08-21|1545.48
#2019-08-22|1533.03
#2019-08-23|1533.96
#2019-08-26|1509.40
#2019-08-27|1493.47
#2019-08-28|1495.31
#2019-08-29|1504.92
#2019-08-30|1523.39
#2019-09-02|1515.15
#2019-09-03|1529.02
#2019-09-04|1545.34
#2019-09-05|1561.28
#2019-09-06|1556.23
#2019-09-09|1572.04
#2019-09-10|1568.29
#2019-09-11|1568.67
#2019-09-12|1597.19
#2019-09-13|1616.88
#2019-09-16|1623.71
#2019-09-17|1579.28
#2019-09-18|1592.73
#2019-09-19|1583.90
#2019-09-20|1551.88
#2019-09-23|1536.21
#2019-09-24|1529.05
#2019-09-25|1506.59
#2019-09-26|1518.51
#2019-09-27|1510.67
#2019-09-30|1518.30
#2019-10-01|1496.10
#2019-10-02|1495.99
#2019-10-03|1482.39
#2019-10-04|1497.34
#2019-10-07|1501.46
#2019-10-08|1499.58
#2019-10-09|1503.58
#2019-10-10|1527.17
#2019-10-11|1540.57
#2019-10-14|1543.37
#2019-10-15|1540.99
#2019-10-16|1554.73
#2019-10-17|1562.17
#2019-10-18|1554.91
#2019-10-21|1559.55
#2019-10-22|1607.59
#2019-10-23|1601.52
#2019-10-24|1595.87
#2019-10-25|1584.59
#2019-10-28|1607.79
#2019-10-29|1605.72
#2019-10-30|1547.14
#2019-10-31|1549.86
#2019-11-01|1542.48
#2019-11-04|1574.00
#2019-11-05|1585.15
#2019-11-06|1586.81
#2019-11-07|1585.54
#2019-11-08|1617.65
#2019-11-11|1598.41
#2019-11-12|1607.46
#2019-11-13|1605.35
#2019-11-14|1619.86
#2019-11-15|1633.40
#2019-11-18|1627.82
#2019-11-19|1641.12
#2019-11-20|1649.77
#2019-11-21|1648.87
#2019-11-22|1608.34
#2019-11-25|1600.49
#2019-11-26|1593.98
#2019-11-27|1607.38
#2019-11-28|1582.62
#2019-11-29|1593.60
#2019-12-02|1589.30
#2019-12-03|1575.39
#2019-12-04|1584.74
#2019-12-05|1580.02
#2019-12-06|1583.82
#2019-12-09|1592.28
#2019-12-10|1565.96
#2019-12-11|1596.61
#2019-12-12|1605.07
#2019-12-13|1629.82
#2019-12-16|1641.92
#2019-12-17|1649.45
#2019-12-18|1670.25
#2019-12-19|1667.84
#2019-12-20|1662.72
#2019-12-23|1670.08
#2019-12-24|1672.88
#2019-12-25|1674.87
#2019-12-26|1665.71
#2019-12-27|1683.52
#2019-12-30|1690.21
#2019-12-31|1670.81
#2020-01-01|1673.73
#2020-01-02|1679.08
#2020-01-03|1653.75
#2020-01-06|1640.97
#2020-01-07|1647.71
#2020-01-08|1663.79
#2020-01-09|1677.60
#2020-01-10|1676.50
#2020-01-13|1661.22
#2020-01-14|1665.57
#2020-01-15|1670.11
#2020-01-16|1649.35
#2020-01-17|1647.73
#2020-01-20|1634.94
#2020-01-21|1634.47
#2020-01-22|1643.10
#2020-01-23|1615.39
#2020-01-24|1610.13
#2020-01-27|1580.13
#2020-01-28|1578.26
#2020-01-29|1584.56
#2020-01-30|1541.48
#2020-01-31|1513.05
#2020-02-03|1501.84
#2020-02-04|1532.99
#2020-02-05|1540.77
#2020-02-06|1541.60
#2020-02-07|1521.10
#2020-02-10|1527.83
#2020-02-11|1539.46
#2020-02-12|1512.86
#2020-02-13|1490.22
#2020-02-14|1474.58
#2020-02-17|1480.31
#2020-02-18|1469.99
#2020-02-19|1476.39
#2020-02-20|1453.78
#2020-02-21|1466.01
#2020-02-24|1409.55
#2020-02-25|1402.44
#2020-02-26|1425.95
#2020-02-27|1384.29
#2020-02-28|1347.31
#2020-03-02|1348.55
#2020-03-03|1393.08
#2020-03-04|1389.06
#2020-03-05|1372.53
#2020-03-06|1356.38
#2020-03-09|1302.25
#2020-03-10|1289.41
#2020-03-11|1281.67
#2020-03-12|1186.15
#2020-03-13|1194.35
#2020-03-16|1158.85
#2020-03-17|1188.12
#2020-03-18|1141.80
#2020-03-19|1162.59
#2020-03-20|1185.23
#2020-03-23|1175.07
#2020-03-24|1187.81
#2020-03-25|1226.25
#2020-03-26|1252.96
#2020-03-27|1200.35
#2020-03-30|1162.98
#2020-03-31|1182.36
#2020-04-01|1172.38
#2020-04-02|1165.14
#2020-04-03|1128.21
#2020-04-06|1130.18
#2020-04-07|1156.70
#2020-04-08|1164.29
#2020-04-09|1184.87
#2020-04-10|1182.49
#2020-04-13|1178.92
#2020-04-14|1194.39
#2020-04-15|1166.14
#2020-04-16|1174.11
#2020-04-17|1176.73
#2020-04-20|1191.92
#2020-04-21|1183.90
#2020-04-22|1183.39
#2020-04-23|1190.86
#2020-04-24|1201.93
#2020-04-27|1210.22
#2020-04-28|1233.01
#2020-04-29|1256.46
#2020-04-30|1243.02
#2020-05-01|1221.47
#2020-05-04|1229.27
#2020-05-05|1245.33
#2020-05-06|1229.15
#2020-05-07|1240.02
#2020-05-08|1252.94
#2020-05-11|1264.03
#2020-05-12|1247.76
#2020-05-13|1223.06
#2020-05-14|1202.95
#2020-05-15|1192.86
#2020-05-18|1189.77
#2020-05-19|1200.55
#2020-05-20|1175.32
#2020-05-21|1196.99
#2020-05-22|1184.38
#2020-05-25|1162.05
#2020-05-26|1189.79
#2020-05-27|1189.58
#2020-05-28|1185.96
#2020-05-29|1179.79
#2020-06-01|1186.26
#2020-06-02|1217.12
#2020-06-03|1258.01
#2020-06-04|1243.81
#2020-06-05|1251.19
#2020-06-08|1253.18
#2020-06-09|1272.39
#2020-06-10|1275.91
#2020-06-11|1254.74
#2020-06-12|1249.82
#2020-06-15|1243.04
#2020-06-16|1258.26
#2020-06-17|1275.12
#2020-06-18|1259.32
#2020-06-19|1274.32
#2020-06-22|1266.61
#2020-06-23|1265.35
#2020-06-24|1250.44
#2020-06-25|1233.43
#2020-06-26|1237.37
#2020-06-29|1231.29
#2020-06-30|1237.76
#2020-07-01|1276.45
#2020-07-02|1298.76
#2020-07-03|1309.97
#2020-07-06|1296.98
#2020-07-07|1290.34
#2020-07-08|1302.18
#2020-07-09|1291.29
#2020-07-10|1283.41
#2020-07-13|1294.53
#2020-07-14|1280.53
#2020-07-15|1294.24
#2020-07-16|1288.88
#2020-07-17|1289.53
#2020-07-20|1282.95
#2020-07-21|1279.67
#2020-07-22|1266.83
#2020-07-23|1252.69
#2020-07-24|1244.37
#2020-07-27|1259.94
#2020-07-28|1264.15
#2020-07-29|1278.40
#2020-07-30|1254.49
#2020-07-31|1247.74
#2020-08-03|1219.90
#2020-08-04|1216.36
#2020-08-05|1237.31
#2020-08-06|1233.28
#2020-08-07|1234.96
#2020-08-10|1228.53
#2020-08-11|1245.26
#2020-08-12|1251.43
#2020-08-13|1255.86
#2020-08-14|1258.97
#2020-08-17|1253.38
#2020-08-18|1256.22
#2020-08-19|1254.84
#2020-08-20|1246.68
#2020-08-21|1253.98
#2020-08-24|1302.91
#2020-08-25|1304.57
#2020-08-26|1297.13
#2020-08-27|1300.26
#2020-08-28|1292.78
#2020-08-31|1258.33
#2020-09-01|1268.24
#2020-09-02|1262.24
#2020-09-03|1249.08
#2020-09-04|1234.54
#2020-09-07|1257.25
#2020-09-08|1281.38
#2020-09-09|1309.96
#2020-09-10|1300.34
#2020-09-11|1292.79
#2020-09-14|1309.77
#2020-09-15|1329.05
#2020-09-16|1333.09
#2020-09-17|1333.93
#2020-09-18|1326.72
#2020-09-21|1246.88
#2020-09-22|1252.81
#2020-09-23|1237.17
#2020-09-24|1235.07
#2020-09-25|1220.88
#2020-09-28|1238.06
#2020-09-29|1250.67
#2020-09-30|1278.09
#2020-10-01|1279.52
#2020-10-02|1290.11
#2020-10-05|1301.19
#2020-10-06|1292.13
#2020-10-07|1282.63
#2020-10-08|1311.92
#2020-10-09|1316.00
#2020-10-12|1309.36
#2020-10-13|1290.03
#2020-10-14|1289.58
#2020-10-15|1262.20
#2020-10-16|1264.89
#2020-10-19|1270.67
#2020-10-20|1296.89
#2020-10-21|1319.30
#2020-10-22|1312.91
#2020-10-23|1336.40
#2020-10-26|1327.18
#2020-10-27|1317.36
#2020-10-28|1269.34
#2020-10-29|1248.81
#2020-10-30|1244.96
#2020-11-02|1245.64
#2020-11-03|1266.81
#2020-11-04|1289.04
#2020-11-05|1318.22
#2020-11-06|1324.33
#2020-11-09|1433.05
#2020-11-10|1433.26
#2020-11-11|1428.71
#2020-11-12|1407.31
#2020-11-13|1414.48
#2020-11-16|1446.75
#2020-11-17|1465.26
#2020-11-18|1453.15
#2020-11-19|1447.29
#2020-11-20|1443.00
#2020-11-23|1442.58
#2020-11-24|1449.32
#2020-11-25|1458.91
#2020-11-26|1471.75
#2020-11-27|1457.28
#2020-11-30|1425.68
#2020-12-01|1442.44
#2020-12-02|1432.60
#2020-12-03|1448.26
#2020-12-04|1458.77
#2020-12-07|1455.31
#2020-12-08|1454.42
#2020-12-09|1465.66
#2020-12-10|1475.43
#2020-12-11|1461.15
#2020-12-14|1504.93
#2020-12-15|1511.22
#2020-12-16|1516.51
#2020-12-17|1516.47
#2020-12-18|1508.08
#2020-12-21|1462.92
#2020-12-22|1470.25
#2020-12-23|1479.05
#2020-12-24|1480.74
#2020-12-25|1478.68
#2020-12-28|1483.89
#2020-12-29|1491.41
#2020-12-30|1493.71
#2020-12-31|1473.91
#2021-01-01|1473.91
#2021-01-04|1471.84
#2021-01-05|1445.47
#2021-01-06|1451.17
#2021-01-07|1461.90
#2021-01-08|1496.60
#2021-01-11|1472.58
#2021-01-12|1464.95
#2021-01-13|1469.07
#2021-01-14|1484.31
#2021-01-15|1464.44
#2021-01-18|1463.76
#2021-01-19|1507.49
#2021-01-20|1507.38
#2021-01-21|1499.38
#2021-01-22|1478.40
#2021-01-25|1463.22
#2021-01-26|1477.37
#2021-01-27|1450.99
#2021-01-28|1453.64
#2021-01-29|1443.71
#2021-02-01|1437.33
#2021-02-02|1463.03
#2021-02-03|1473.57
#2021-02-04|1480.71
#2021-02-05|1507.78
#2021-02-08|1515.68
#2021-02-09|1538.74
#2021-02-10|1552.07
#2021-02-11|1552.00
#2021-02-12|1569.46
#2021-02-15|1574.32
#2021-02-16|1567.13
#2021-02-17|1523.54
#2021-02-18|1527.14
#2021-02-19|1548.80
#2021-02-22|1546.61
#2021-02-23|1549.80
#2021-02-24|1520.35
#2021-02-25|1510.56
#2021-02-26|1489.81
#2021-03-01|1532.21
#2021-03-02|1544.09
#2021-03-03|1560.90
#2021-03-04|1568.88
#2021-03-05|1545.13
#2021-03-08|1556.27
#2021-03-09|1562.89
#2021-03-10|1577.19
#2021-03-11|1600.90
#2021-03-12|1586.75
#2021-03-15|1563.87
#2021-03-16|1548.37
#2021-03-17|1539.30
#2021-03-18|1529.85
#2021-03-19|1527.46
#2021-03-22|1522.27
#2021-03-23|1512.58
#2021-03-24|1511.05
#2021-03-25|1499.99
#2021-03-26|1510.58
#2021-03-29|1515.71
#2021-03-30|1529.37
#2021-03-31|1531.53
#2021-04-01|1546.36
#2021-04-02|1547.63
#2021-04-05|1558.46
#2021-04-06|1575.00
#2021-04-07|1579.96
#2021-04-08|1572.06
#2021-04-09|1568.92
#2021-04-12|1560.71
#2021-04-13|1558.29
#2021-04-14|1557.40
#2021-04-15|1580.82
#2021-04-16|1582.74
#2021-04-19|1592.36
#2021-04-20|1580.91
#2021-04-21|1578.63
#2021-04-22|1579.11
#2021-04-23|1575.65
#2021-04-26|1592.04
#2021-04-27|1578.64
#2021-04-28|1580.21
#2021-04-29|1569.93
#2021-04-30|1542.24
#2021-05-03|1555.96
#2021-05-04|1544.72
#2021-05-05|1580.12
#2021-05-06|1596.38
#2021-05-07|1614.26
#2021-05-10|1611.39
#2021-05-11|1616.91
#2021-05-12|1601.59
#2021-05-13|1626.74
#2021-05-14|1621.04
#2021-05-17|1617.92
#2021-05-18|1646.24
#2021-05-19|1640.21
#2021-05-20|1654.28
#2021-05-21|1641.33
#2021-05-24|1631.73
#2021-05-25|1638.37
#2021-05-26|1664.44
#2021-05-27|1656.70
#2021-05-28|1673.53
#2021-05-31|1661.77
#2021-06-01|1662.47
#2021-06-02|1686.99
#2021-06-03|1702.61
#2021-06-04|1695.86
#2021-06-07|1681.98
#2021-06-08|1671.44
#2021-06-09|1671.60
#2021-06-10|1668.55
#2021-06-11|1668.05
#2021-06-14|1678.34
#2021-06-15|1667.90
#2021-06-16|1671.62
#2021-06-17|1621.60
#2021-06-18|1600.65
#2021-06-21|1620.67
#2021-06-22|1599.16
#2021-06-23|1612.28
#2021-06-24|1609.66
#2021-06-25|1611.28
#2021-06-28|1600.99
#2021-06-29|1610.96
#2021-06-30|1611.49
#2021-07-01|1589.45
#2021-07-02|1597.90
#2021-07-05|1598.16
#2021-07-06|1581.52
#2021-07-07|1600.98
#2021-07-08|1597.00
#2021-07-09|1587.04
#2021-07-12|1600.62
#2021-07-13|1580.50
#2021-07-14|1599.40
#2021-07-15|1590.42
#2021-07-16|1588.81
#2021-07-19|1563.21
#2021-07-20|1564.05
#2021-07-21|1563.80
#2021-07-22|1566.25
#2021-07-23|1565.93
#2021-07-26|1543.33
#2021-07-27|1547.19
#2021-07-28|1547.29
#2021-07-29|1556.52
#2021-07-30|1545.87
#2021-08-02|1567.88
#2021-08-03|1584.10
#2021-08-04|1570.66
#2021-08-05|1557.57
#2021-08-06|1529.05
#2021-08-09|1529.32
#2021-08-10|1507.77
#2021-08-11|1522.77
#2021-08-12|1525.66
#2021-08-13|1524.16
#2021-08-16|1533.57
#2021-08-17|1540.02
#2021-08-18|1528.67
#2021-08-19|1519.05
#2021-08-20|1503.67
#2021-08-23|1521.05
#2021-08-24|1534.84
#2021-08-25|1533.56
#2021-08-26|1530.92
#2021-08-27|1547.93
#2021-08-30|1562.78
#2021-08-31|1570.27
#2021-09-01|1586.76
#2021-09-02|1560.21
#2021-09-03|1576.08
#2021-09-06|1569.40
#2021-09-07|1559.31
#2021-09-08|1557.13
#2021-09-09|1588.77
#2021-09-10|1581.78
#2021-09-13|1584.75
#2021-09-14|1587.88
#2021-09-15|1573.72
#2021-09-16|1572.60
#2021-09-17|1619.69
#2021-09-20|1600.71
#2021-09-21|1607.68
#2021-09-22|1622.53
#2021-09-23|1642.57
#2021-09-24|1620.50
#2021-09-27|1606.69
#2021-09-28|1597.91
#2021-09-29|1581.24
#2021-09-30|1602.40
#2021-10-01|1591.98
#2021-10-04|1581.09
#2021-10-05|1579.84
#2021-10-06|1590.21
#2021-10-07|1596.82
#2021-10-08|1593.58
#2021-10-11|1588.13
#2021-10-12|1590.51
#2021-10-13|1591.91
#2021-10-14|1606.36
#2021-10-15|1612.95
#2021-10-18|1600.18
#2021-10-19|1613.66
#2021-10-20|1609.48
#2021-10-21|1601.37
#2021-10-22|1594.43
#2021-10-25|1586.54
#2021-10-26|1584.36
#2021-10-27|1590.42
#2021-10-28|1588.09
#2021-10-29|1573.94
#2021-11-01|1566.70
#2021-11-02|1580.25
#2021-11-03|1589.25
#2021-11-04|1596.69
#2021-11-05|1602.61
#2021-11-08|1606.53
#2021-11-09|1596.80
#2021-11-10|1577.73
#2021-11-11|1594.11
#2021-11-12|1581.70
#2021-11-15|1590.19
#2021-11-16|1571.31
#2021-11-17|1574.64
#2021-11-18|1566.14
#2021-11-19|1567.94
#2021-11-22|1563.93
#2021-11-23|1538.75
#2021-11-24|1505.66
#2021-11-25|1518.35
#2021-11-26|1474.67
#2021-11-29|1486.56
#2021-11-30|1496.28
#2021-12-01|1522.72
#2021-12-02|1538.95
#2021-12-03|1519.71
#2021-12-06|1521.59
#2021-12-07|1529.63
#2021-12-08|1515.78
#2021-12-09|1496.99
#2021-12-10|1471.78
#2021-12-13|1468.17
#2021-12-14|1466.57
#2021-12-15|1460.46
#2021-12-16|1473.97
#2021-12-17|1482.28
#2021-12-20|1478.08
#2021-12-21|1472.95
#2021-12-22|1483.69
#2021-12-23|1511.83
#2021-12-24|1509.79
#2021-12-27|1512.60
#2021-12-28|1512.34
#2021-12-29|1513.33
#2021-12-30|1509.55
#2021-12-31|1497.70
#2022-01-03|1508.60
#2022-01-04|1507.75
#2022-01-05|1532.12
#2022-01-06|1530.85
#2022-01-07|1540.92
#2022-01-10|1529.44
#2022-01-11|1539.05
#2022-01-12|1563.01
#2022-01-13|1562.64
#2022-01-14|1565.79
#2022-01-17|1566.54
#2022-01-18|1551.91
#2022-01-19|1562.81
#2022-01-20|1575.43
#2022-01-21|1575.83
#2022-01-24|1544.55
#2022-01-25|1543.90
#2022-01-26|1549.86
#2022-01-27|1541.02
#2022-01-28|1533.87
#2022-01-31|1558.14
#2022-02-01|1570.00
#2022-02-02|1576.87
#2022-02-03|1573.46
#2022-02-04|1558.85
#2022-02-07|1539.05
#2022-02-08|1546.65
#2022-02-09|1549.43
#2022-02-10|1565.89
#2022-02-11|1564.89
#2022-02-14|1540.10
#2022-02-15|1547.19
#2022-02-16|1553.92
#2022-02-17|1545.97
#2022-02-18|1528.78
#2022-02-21|1524.64
#2022-02-22|1520.30
#2022-02-23|1522.70
#2022-02-24|1447.99
#2022-02-25|1481.74
#2022-02-28|1474.71
#2022-03-01|1493.51
#2022-03-02|1476.27
#2022-03-03|1482.11
#2022-03-04|1444.87
#2022-03-07|1394.10
#2022-03-08|1370.17
#2022-03-09|1399.91
#2022-03-10|1401.94
#2022-03-11|1412.42
#2022-03-14|1424.32
#2022-03-15|1426.86
#2022-03-16|1464.43
#2022-03-17|1487.36
#2022-03-18|1473.83
#2022-03-21|1455.88
#2022-03-22|1452.05
#2022-03-23|1454.84
#2022-03-24|1468.25
#2022-03-25|1476.63
#2022-03-28|1467.05
#2022-03-29|1496.57
#2022-03-30|1489.25
#2022-03-31|1493.58
#2022-04-01|1481.11
#2022-04-04|1471.23
#2022-04-05|1463.02
#2022-04-06|1472.26
#2022-04-07|1449.26
#2022-04-08|1463.56
#2022-04-11|1464.31
#2022-04-12|1468.25
#2022-04-13|1444.21
#2022-04-14|1437.33
#2022-04-15|1437.33
#2022-04-18|1430.77
#2022-04-19|1417.47
#2022-04-20|1429.78
#2022-04-21|1408.99
#2022-04-22|1400.83
#2022-04-25|1385.70
#2022-04-26|1382.06
#2022-04-27|1360.62
#2022-04-28|1358.69
#2022-04-29|1370.56
#2022-05-02|1355.70
#2022-05-03|1365.87
#2022-05-04|1352.76
#2022-05-05|1338.13
#2022-05-06|1328.81
#2022-05-09|1301.04
#2022-05-10|1300.62
#2022-05-11|1308.23
#2022-05-12|1297.49
#2022-05-13|1292.71
#2022-05-16|1290.61
#2022-05-17|1310.08
#2022-05-18|1307.60
#2022-05-19|1309.27
#2022-05-20|1311.86
#2022-05-23|1325.83
#2022-05-24|1317.22
#2022-05-25|1322.70
#2022-05-26|1333.13
#2022-05-27|1348.26
#2022-05-30|1345.35
#2022-05-31|1341.84
#2022-06-01|1357.25
#2022-06-02|1345.59
#2022-06-03|1350.89
#2022-06-06|1365.14
#2022-06-07|1361.75
#2022-06-08|1365.64
#2022-06-09|1353.15
#2022-06-10|1318.61
#2022-06-13|1272.45
#2022-06-14|1263.22
#2022-06-15|1285.96
#2022-06-16|1278.66
#2022-06-17|1269.80
#2022-06-20|1276.49
#2022-06-21|1287.44
#2022-06-22|1278.99
#2022-06-23|1264.43
#2022-06-24|1288.76
#2022-06-27|1293.33
#2022-06-28|1281.28
#2022-06-29|1271.32
#2022-06-30|1262.45
#2022-07-01|1245.54
#2022-07-04|1263.99
#2022-07-05|1241.31
#2022-07-06|1238.86
#2022-07-07|1251.37
#2022-07-08|1256.66
#2022-07-11|1251.94
#2022-07-12|1252.73
#2022-07-13|1254.53
#2022-07-14|1245.21
#2022-07-15|1258.52
#2022-07-18|1262.44
#2022-07-19|1271.10
#2022-07-20|1274.28
#2022-07-21|1281.97
#2022-07-22|1296.42
#2022-07-25|1298.41
#2022-07-26|1290.54
#2022-07-27|1308.60
#2022-07-28|1321.04
#2022-07-29|1312.48
#2022-08-01|1327.59
#2022-08-02|1318.60
#2022-08-03|1300.75
#2022-08-04|1298.34
#2022-08-05|1304.45
#2022-08-08|1323.06
#2022-08-09|1320.33
#2022-08-10|1361.82
#2022-08-11|1374.28
#2022-08-12|1378.44
#2022-08-15|1356.85
#2022-08-16|1364.32
#2022-08-17|1363.33
#2022-08-18|1368.35
#2022-08-19|1359.74
#2022-08-22|1358.23
#2022-08-23|1358.61
#2022-08-24|1356.81
#2022-08-25|1366.68
#2022-08-26|1361.51
#2022-08-29|1350.42
#2022-08-30|1345.33
#2022-08-31|1322.07
#2022-09-01|1308.80
#2022-09-02|1321.09
#2022-09-05|1310.70
#2022-09-06|1302.89
#2022-09-07|1288.93
#2022-09-08|1292.81
#2022-09-09|1295.95
#2022-09-12|1320.12
#2022-09-13|1293.56
#2022-09-14|1286.00
#2022-09-15|1277.39
#2022-09-16|1261.37
#2022-09-19|1273.80
#2022-09-20|1274.95
#2022-09-21|1268.58
#2022-09-22|1273.83
#2022-09-23|1253.47
#2022-09-26|1272.88
#2022-09-27|1278.20
#2022-09-28|1260.84
#2022-09-29|1252.72
#2022-09-30|1254.76
#2022-10-03|1244.12
#2022-10-04|1277.57
#2022-10-05|1257.95
#2022-10-06|1260.23
#2022-10-07|1249.73
#2022-10-10|1242.00
#2022-10-11|1246.92
#2022-10-12|1247.71
#2022-10-13|1252.23
#2022-10-14|1261.36
#2022-10-17|1270.01
#2022-10-18|1277.37
#2022-10-19|1267.21
#2022-10-20|1265.54
#2022-10-21|1241.22
#2022-10-24|1248.44
#2022-10-25|1263.71
#2022-10-26|1278.86
#2022-10-27|1268.68
#2022-10-28|1277.66
#2022-10-31|1248.07
#2022-11-01|1259.71
#2022-11-02|1252.39
#2022-11-03|1228.31
#2022-11-04|1256.68
#2022-11-07|1272.61
#2022-11-08|1276.22
#2022-11-09|1296.17
#2022-11-10|1321.89
#2022-11-11|1338.49
#2022-11-14|1332.84
#2022-11-15|1337.27
#2022-11-16|1337.69
#2022-11-17|1335.14
#2022-11-18|1337.74
#2022-11-21|1336.15
#2022-11-22|1338.15
#2022-11-23|1357.88
#2022-11-24|1363.88
#2022-11-25|1368.01
#2022-11-28|1352.72
#2022-11-29|1369.13
#2022-11-30|1356.06
#2022-12-01|1345.89
#2022-12-02|1339.62
#2022-12-05|1370.69
#2022-12-06|1356.04
#2022-12-07|1387.83
#2022-12-08|1423.93
#2022-12-09|1452.33
#2022-12-12|1411.67
#2022-12-13|1463.49
#2022-12-14|1464.36
#2022-12-15|1468.69
#2022-12-16|1445.22
#2022-12-19|1459.05
#2022-12-20|1455.11
#2022-12-21|1462.24
#2022-12-22|1447.15
#2022-12-23|1451.62
#2022-12-26|1459.12
#2022-12-27|1448.02
#2022-12-28|1437.34
#2022-12-29|1438.77
#2022-12-30|1432.71
#2023-01-02|1434.04
#2023-01-03|1442.31
#2023-01-04|1434.15
#2023-01-05|1412.44
#2023-01-06|1415.49
#2023-01-09|1436.50
#2023-01-10|1423.54
#2023-01-11|1416.37
#2023-01-12|1426.04
#2023-01-13|1440.82
#2023-01-16|1431.41
#2023-01-17|1427.95
#2023-01-18|1435.95
#2023-01-19|1412.18
#2023-01-20|1419.08
#2023-01-23|1422.48
#2023-01-24|1418.35
#2023-01-25|1402.19
#2023-01-26|1381.27
#2023-01-27|1371.49
#2023-01-30|1378.42
#2023-01-31|1399.00
#2023-02-01|1417.48
#2023-02-02|1445.31
#2023-02-03|1423.75
#2023-02-06|1393.60
#2023-02-07|1401.46
#2023-02-08|1392.38
#2023-02-09|1395.42
#2023-02-10|1389.00
#2023-02-13|1395.03
#2023-02-14|1382.89
#2023-02-15|1374.74
#2023-02-16|1368.43
#2023-02-17|1374.43
#2023-02-20|1370.16
#2023-02-21|1355.78
#2023-02-22|1366.11
#2023-02-23|1371.65
#2023-02-24|1361.23
#2023-02-27|1357.72
#2023-02-28|1373.12
#2023-03-01|1390.25
#2023-03-02|1383.20
#2023-03-03|1373.16
#2023-03-06|1371.86
#2023-03-07|1336.75
#2023-03-08|1302.33
#2023-03-09|1295.65
#2023-03-10|1293.29
#2023-03-13|1274.37
#2023-03-14|1252.98
#2023-03-15|1225.83
#2023-03-16|1216.38
#2023-03-17|1210.63
#2023-03-20|1208.08
#2023-03-21|1210.73
#2023-03-22|1237.69
#2023-03-23|1262.61
#2023-03-24|1258.43
#2023-03-27|1274.71
#2023-03-28|1293.06
#2023-03-29|1295.17
#2023-03-30|1314.55
#2023-03-31|1315.51
#2023-04-03|1320.74
#2023-04-04|1320.04
#2023-04-05|1315.09
#2023-04-06|1299.35
#2023-04-07|1296.21
#2023-04-10|1284.64
#2023-04-11|1292.44
#2023-04-12|1289.46
#2023-04-13|1292.93
#2023-04-14|1297.39
#2023-04-17|1282.68
#2023-04-18|1280.07
#2023-04-19|1293.70
#2023-04-20|1298.45
#2023-04-21|1298.37
#2023-04-24|1304.31
#2023-04-25|1293.78
#2023-04-26|1291.19
#2023-04-27|1305.30
#2023-04-28|1300.28
#2023-05-01|1292.80
#2023-05-02|1292.82
#2023-05-03|1315.14
#2023-05-04|1285.78
#2023-05-05|1290.95
#2023-05-08|1295.26
#2023-05-09|1277.19
#2023-05-10|1262.35
#2023-05-11|1236.97
#2023-05-12|1236.03
#2023-05-15|1244.06
#2023-05-16|1245.87
#2023-05-17|1235.26
#2023-05-18|1228.79
#2023-05-19|1227.38
#2023-05-22|1232.81
#2023-05-23|1234.32
#2023-05-24|1235.55
#2023-05-25|1224.24
#2023-05-26|1232.36
#2023-05-29|1241.96
#2023-05-30|1190.98
#2023-05-31|1171.14
#2023-06-01|1175.29
#2023-06-02|1186.87
#2023-06-05|1193.85
#2023-06-06|1207.11
#2023-06-07|1221.51
#2023-06-08|1240.14
#2023-06-09|1256.50
#2023-06-12|1261.86
#2023-06-13|1277.81
#2023-06-14|1296.02
#2023-06-15|1323.33
#2023-06-16|1330.55
#2023-06-19|1323.15
#2023-06-20|1315.43
#2023-06-21|1307.43
#2023-06-22|1300.07
#2023-06-23|1288.24
#2023-06-26|1288.86
#2023-06-27|1279.25
#2023-06-28|1277.96
#2023-06-29|1274.29
#2023-06-30|1275.63
#2023-07-03|1280.00
#2023-07-04|1295.52
#2023-07-05|1277.79
#2023-07-06|1255.15
#2023-07-07|1262.29
#2023-07-10|1252.64
#2023-07-11|1265.93
#2023-07-12|1302.98
#2023-07-13|1322.74
#2023-07-14|1316.45
#2023-07-17|1309.37
#2023-07-18|1325.21
#2023-07-19|1334.54
#2023-07-20|1322.27
#2023-07-21|1316.47
#2023-07-24|1298.56
#2023-07-25|1301.44
#2023-07-26|1309.68
#2023-07-27|1325.07
#2023-07-28|1339.58
#2023-07-31|1342.53
#2023-08-01|1329.39
#2023-08-02|1308.91
#2023-08-03|1296.49
#2023-08-04|1305.74
#2023-08-07|1298.30
#2023-08-08|1284.51
#2023-08-09|1291.44
#2023-08-10|1303.44
#2023-08-11|1289.41
#2023-08-14|1286.44
#2023-08-15|1283.26
#2023-08-16|1283.25
#2023-08-17|1285.20
#2023-08-18|1276.11
#2023-08-21|1287.37
#2023-08-22|1306.76
#2023-08-23|1318.83
#2023-08-24|1308.07
#2023-08-25|1305.79
#2023-08-28|1309.35
#2023-08-29|1315.79
#2023-08-30|1323.74
#2023-08-31|1298.06
#2023-09-01|1308.82
#2023-09-04|1310.45
#2023-09-05|1325.01
#2023-09-06|1299.25
#2023-09-07|1298.63
#2023-09-08|1319.07
#2023-09-11|1329.29
#2023-09-12|1321.27
#2023-09-13|1320.78
#2023-09-14|1321.23
#2023-09-15|1325.21
#2023-09-18|1328.87
#2023-09-19|1323.33
#2023-09-20|1324.98
#2023-09-21|1303.85
#2023-09-22|1304.56
#2023-09-25|1295.35
#2023-09-26|1287.78
#2023-09-27|1274.20
#2023-09-28|1269.15
#2023-09-29|1285.53
#2023-10-02|1269.54
#2023-10-03|1265.12
#2023-10-04|1241.56
#2023-10-05|1260.12
#2023-10-06|1257.64
#2023-10-09|1237.11
#2023-10-10|1270.24
#2023-10-11|1282.80
#2023-10-12|1287.83
#2023-10-13|1273.90
#2023-10-16|1284.14
#2023-10-17|1293.35
#2023-10-18|1278.66
#2023-10-19|1264.76
#2023-10-20|1296.22
#2023-10-23|1319.69
#2023-10-24|1316.15
#2023-10-25|1319.50
#2023-10-26|1328.54
#2023-10-27|1326.28
#2023-10-30|1363.34
#2023-10-31|1354.29
#2023-11-01|1352.27
#2023-11-02|1379.86
#2023-11-03|1393.01
#2023-11-06|1394.70
#2023-11-07|1395.41
#2023-11-08|1403.20
#2023-11-09|1400.25
#2023-11-10|1385.05
#2023-11-13|1396.88
#2023-11-14|1428.30
#2023-11-15|1432.25
#2023-11-16|1422.74
#2023-11-17|1429.21
#2023-11-20|1433.61
#2023-11-21|1444.44
#2023-11-22|1429.85
#2023-11-23|1443.74
#2023-11-24|1438.44
#2023-11-27|1436.69
#2023-11-28|1448.55
#2023-11-29|1447.08
#2023-11-30|1419.01
#2023-12-01|1424.21
#2023-12-04|1438.34
#2023-12-05|1441.11
#2023-12-06|1447.75
#2023-12-07|1452.53
#2023-12-08|1449.64
#2023-12-11|1439.43
#2023-12-12|1452.24
#2023-12-13|1464.42
#2023-12-14|1519.71
#2023-12-15|1516.83
#2023-12-18|1502.80
#2023-12-19|1507.40
#2023-12-20|1515.37
#2023-12-21|1508.86
#2023-12-22|1500.53
#2023-12-25|1500.39
#2023-12-26|1477.33
#2023-12-27|1507.62
#2023-12-28|1502.32
#2023-12-29|1509.46
#2024-01-01|1516.99
#2024-01-02|1523.32
#2024-01-03|1516.12
#2024-01-04|1513.65
#2024-01-05|1520.78
#2024-01-08|1518.22
#2024-01-09|1519.90
#2024-01-10|1526.59
#2024-01-11|1522.36
#2024-01-12|1516.13
#2024-01-15|1531.99
#2024-01-16|1523.38
#2024-01-17|1500.45
#2024-01-18|1511.55
#2024-01-19|1514.29
#2024-01-22|1527.16
#2024-01-23|1545.62
#2024-01-24|1561.75
#2024-01-25|1560.20
#2024-01-26|1566.32
#2024-01-29|1558.76
#2024-01-30|1581.32
#2024-01-31|1560.54
#2024-02-01|1548.26
#2024-02-02|1549.06
#2024-02-05|1547.41
#2024-02-06|1559.13
#2024-02-07|1564.11
#2024-02-08|1561.98
#2024-02-09|1561.25
#2024-02-12|1546.40
#2024-02-13|1555.87
#2024-02-14|1565.96
#2024-02-15|1570.02
#2024-02-16|1577.66
#2024-02-19|1578.94
#2024-02-20|1581.41
#2024-02-21|1595.39
#2024-02-22|1578.05
#2024-02-23|1564.60
#2024-02-26|1591.20
#2024-02-27|1584.36
#2024-02-28|1569.00
#2024-02-29|1587.35
#2024-03-01|1589.38
#2024-03-04|1574.51
#2024-03-05|1571.78
#2024-03-06|1456.39
#2024-03-07|1464.49
#2024-03-08|1472.85
#2024-03-11|1466.56
#2024-03-12|1460.29
#2024-03-13|1460.45
#2024-03-14|1453.82
#2024-03-15|1453.75
#2024-03-18|1416.70
#2024-03-19|1416.65
#2024-03-20|1424.94
#2024-03-21|1428.14
#2024-03-22|1419.98
#2024-03-25|1422.79
#2024-03-26|1421.94
#2024-03-27|1416.16
#2024-03-28|1409.17
#2024-03-29|1408.32
#2024-04-01|1398.97
#2024-04-02|1413.65
#2024-04-03|1401.09
#2024-04-04|1403.62
#2024-04-05|1396.76
#2024-04-08|1415.80
#2024-04-09|1414.06
#2024-04-10|1409.27
#2024-04-11|1406.04
#2024-04-12|1366.74
#2024-04-15|1363.88
#2024-04-16|1342.44
#2024-04-17|1346.60
#2024-04-18|1346.56
#2024-04-19|1353.70
#2024-04-22|1349.77
#2024-04-23|1341.09
#2024-04-24|1341.78
#2024-04-25|1341.89
#2024-04-26|1367.42
#2024-04-29|1385.12
#2024-04-30|1385.21
#2024-05-01|1400.60
#2024-05-02|1394.11
#2024-05-03|1397.63
#2024-05-06|1400.33
#2024-05-07|1397.94
#2024-05-08|1394.83
#2024-05-09|1395.66
#2024-05-10|1404.26
#2024-05-13|1396.84
#2024-05-14|1388.54
#2024-05-15|1410.20
#2024-05-16|1419.76
#2024-05-17|1426.47
#2024-05-20|1422.00
#2024-05-21|1426.32
#2024-05-22|1422.67
#2024-05-23|1417.22
#2024-05-24|1421.34
#2024-05-27|1411.09
#2024-05-28|1395.65
#2024-05-29|1387.50
#2024-05-30|1367.65
#2024-05-31|1354.45
#2024-06-03|1379.78
#2024-06-04|1369.75
#2024-06-05|1347.09
#2024-06-06|1344.70
#2024-06-07|1347.19
#2024-06-10|1331.41
#2024-06-11|1339.84
#2024-06-12|1352.68
#2024-06-13|1352.92
#2024-06-14|1366.44
#2024-06-17|1371.46
#2024-06-18|1432.40
#2024-06-19|1443.60
#2024-06-20|1422.08
#2024-06-21|1433.61
#2024-06-24|1421.36
#2024-06-25|1409.19
#2024-06-26|1400.59
#2024-06-27|1378.17
#2024-06-28|1398.28
#2024-07-01|1437.72
#2024-07-02|1392.20
#2024-07-03|1434.06
#2024-07-04|1446.92
#2024-07-05|1450.42
#2024-07-08|1466.40
#2024-07-09|1459.23
#2024-07-10|1454.19
#2024-07-11|1455.70
#2024-07-12|1469.24
#2024-07-15|1466.16
#2024-07-16|1470.53
#2024-07-17|1462.06
#2024-07-18|1485.61
#2024-07-19|1476.77
#2024-07-22|1477.14
#2024-07-23|1474.36
#2024-07-24|1475.36
#2024-07-25|1479.84
#2024-07-26|1489.26
#2024-07-29|1464.13
#2024-07-30|1484.90
#2024-07-31|1492.34
#2024-08-01|1493.35
#2024-08-02|1483.33
#2024-08-05|1441.31
#2024-08-06|1449.42
#2024-08-07|1465.02
#2024-08-08|1479.96
#2024-08-09|1483.98
#2024-08-12|1471.53
#2024-08-13|1484.36
#2024-08-14|1505.00
#2024-08-15|1509.72
#2024-08-16|1523.22
#2024-08-19|1541.62
#2024-08-20|1533.82
#2024-08-21|1525.88
#2024-08-22|1522.30
#2024-08-23|1561.84
#2024-08-26|1581.59
#2024-08-27|1577.53
#2024-08-28|1585.53
#2024-08-29|1578.81
#2024-08-30|1586.92
#2024-09-02|1562.40
#2024-09-03|1536.75
#2024-09-04|1561.94
#2024-09-05|1575.20
#2024-09-06|1566.55
#2024-09-09|1565.88
#2024-09-10|1588.67
#2024-09-11|1584.62
#2024-09-12|1600.75
#2024-09-13|1608.35
#2024-09-16|1602.69
#2024-09-17|1592.25
#2024-09-18|1608.42
#2024-09-19|1632.84
#2024-09-20|1635.51
#2024-09-23|1658.91
#2024-09-24|1662.31
#2024-09-25|1690.22
#2024-09-26|1692.54
#2024-09-27|1687.44
#2024-09-30|1664.97
#2024-10-01|1663.93
#2024-10-02|1636.02
#2024-10-03|1631.34
#2024-10-04|1644.01
#2024-10-07|1648.94
#2024-10-08|1649.22
#2024-10-09|1634.94
#2024-10-10|1654.26
#2024-10-11|1665.32
#2024-10-14|1662.80
#2024-10-15|1672.92
#2024-10-16|1652.00
#2024-10-17|1645.62
#2024-10-18|1651.36
#2024-10-21|1645.65
#2024-10-22|1648.15
#2024-10-23|1623.48
#2024-10-24|1629.55
#2024-10-25|1645.02
#2024-10-28|1666.14
#2024-10-29|1659.22
#2024-10-30|1673.76
#2024-10-31|1671.01
#2024-11-01|1692.29
#2024-11-04|1701.04
#2024-11-05|1712.30
#2024-11-06|1701.56
#2024-11-07|1719.07
#2024-11-08|1701.87
#2024-11-11|1678.98
#2024-11-12|1642.64
#2024-11-13|1642.08
#2024-11-14|1645.70
#2024-11-15|1633.02
#2024-11-18|1658.63
#2024-11-19|1660.87
#2024-11-20|1666.74
#2024-11-21|1679.40
#2024-11-22|1678.73
#2024-11-25|1695.24
#2024-11-26|1712.31
#2024-11-27|1706.86
#2024-11-28|1733.94
#2024-11-29|1723.63
#2024-12-02|1704.31
#2024-12-03|1721.39
#2024-12-04|1761.98
#2024-12-05|1770.51
#2024-12-06|1779.32
#2024-12-09|1803.82
#2024-12-10|1808.51
#2024-12-11|1839.61
#2024-12-12|1840.06
#2024-12-13|1836.98
#2024-12-16|1839.37
#2024-12-17|1811.15
#2024-12-18|1805.25
#2024-12-19|1778.24
#2024-12-20|1796.84
#2024-12-23|1773.90
#2024-12-24|1756.62
#2024-12-25|1756.96
#2024-12-26|1741.02
#2024-12-27|1747.63
#2024-12-30|1732.60
#2024-12-31|1741.36
#2025-01-01|1747.02
#2025-01-02|1749.27
#2025-01-03|1752.91
#2025-01-06|1780.08
#2025-01-07|1768.75
#2025-01-08|1747.86
#2025-01-09|1737.71
#2025-01-10|1720.57
#2025-01-13|1711.29
#2025-01-14|1733.02
#2025-01-15|1759.16
#2025-01-16|1758.60
#2025-01-17|1779.74
#2025-01-20|1767.78
#2025-01-21|1773.60
#2025-01-22|1776.44
#2025-01-23|1749.59
#2025-01-24|1772.49
#2025-01-27|1732.02
#2025-01-28|1748.53
#2025-01-29|1755.01
#2025-01-30|1774.40
#2025-01-31|1727.81
#2025-02-03|1717.52
#2025-02-04|1734.51
#2025-02-05|1731.11
#2025-02-06|1731.70
#2025-02-07|1747.93
#2025-02-10|1737.16
#2025-02-11|1732.88
#2025-02-12|1724.03
#2025-02-13|1738.84
#2025-02-14|1742.62
#2025-02-17|1737.98
#2025-02-18|1753.33
#2025-02-19|1738.31
#2025-02-20|1742.96
#2025-02-21|1735.33
#2025-02-24|1714.46
#2025-02-25|1726.25
#2025-02-26|1743.57
#2025-02-27|1728.70
#2025-02-28|1731.11
#2025-03-03|1724.45
#2025-03-04|1725.31
#2025-03-05|1728.77
#2025-03-06|1742.92
#2025-03-07|1740.30
#2025-03-10|1712.46
#2025-03-11|1701.80
#2025-03-12|1692.09
#2025-03-13|1687.93
#2025-03-14|1705.04
#2025-03-17|1733.51
#2025-03-18|1716.58
#2025-03-19|1722.30
#2025-03-20|1733.45
#2025-03-21|1728.20
#2025-03-24|1723.33
#2025-03-25|1715.06
#2025-03-26|1720.28
#2025-03-27|1742.84
#2025-03-28|1741.71
#2025-03-31|1742.15
#2025-04-01|1790.05
#2025-04-02|1741.20
#2025-04-03|1690.18
#2025-04-04|1635.76
#2025-04-07|1600.04
#2025-04-08|1642.84
#2025-04-09|1613.34
#2025-04-10|1681.05
#2025-04-11|1709.69
#2025-04-14|1768.43
#2025-04-15|1775.32
#2025-04-16|1789.69
#2025-04-17|1781.97
#2025-04-18|1793.13
#2025-04-21|1798.77
#2025-04-22|1801.10
#2025-04-23|1834.70
#2025-04-24|1838.00
#2025-04-25|1839.08
#2025-04-28|1851.33
#2025-04-29|1840.20
#2025-04-30|1833.62
#2025-05-01|1834.41
#2025-05-02|1883.78
#2025-05-05|1879.75
#2025-05-06|1888.08
#2025-05-07|1911.22
#2025-05-08|1913.56
#2025-05-09|1934.15
#2025-05-12|1941.82
#2025-05-13|1932.54
#2025-05-14|1952.04
#2025-05-15|1969.03
#2025-05-16|1952.73
#2025-05-19|1963.26
#2025-05-20|1970.37
#2025-05-21|1996.72
#2025-05-22|1961.69
#2025-05-23|1980.27
#2025-05-26|1998.62
#2025-05-27|1998.50
#2025-05-28|2015.31
#2025-05-29|2029.16
#2025-05-30|2030.59
#2025-06-02|2025.26
#2025-06-03|2010.34
#2025-06-04|2025.87
#2025-06-05|2035.20
#2025-06-06|2043.66
#2025-06-09|2024.86
#2025-06-10|2014.63
#2025-06-11|2010.76
#2025-06-12|1990.22
#2025-06-13|1949.13
#2025-06-16|1980.73
#2025-06-17|1969.45
#2025-06-18|1993.52
#2025-06-19|1987.51
#2025-06-20|2003.74
#2025-06-23|1996.75
#2025-06-24|2037.33
#2025-06-25|2040.23
#2025-06-26|2033.70
#2025-06-27|2040.85
#2025-06-30|2055.22
#2025-07-01|2083.39
#2025-07-02|2082.84
#2025-07-03|2136.00
#2025-07-04|2132.60
#2025-07-07|2113.54
#2025-07-08|2094.34
#2025-07-09|2114.83
#2025-07-10|2104.40
#2025-07-11|2089.03
#2025-07-14|2066.10
#2025-07-15|2059.07
#2025-07-16|2069.94
#2025-07-17|2085.20
#2025-07-18|2097.20
#2025-07-21|2069.97
#2025-07-22|2090.42
#2025-07-23|2103.22
#2025-07-24|2087.03
#2025-07-25|2067.30
#2025-07-28|2040.95
#2025-07-29|2055.10
#2025-07-30|2047.49
#2025-07-31|2047.03
#2025-08-01|2029.68
#2025-08-04|2034.31
#2025-08-05|2032.72
#2025-08-06|2042.79
#2025-08-07|2056.19
#2025-08-08|2057.20
#2025-08-11|2047.72
#2025-08-12|2069.97
#2025-08-13|2106.67
#2025-08-14|2099.22
#2025-08-15|2101.83
#2025-08-18|2086.18
#2025-08-19|2082.83
#2025-08-20|2086.25
#2025-08-21|2072.18
#2025-08-22|2114.28
#2025-08-25|2110.64
#2025-08-26|2090.55
#2025-08-27|2071.59
#2025-08-28|2075.07
#2025-08-29|2075.51
#2025-09-01|2088.83
#2025-09-02|2052.32
#2025-09-03|2038.57
#2025-09-04|2037.38
#2025-09-05|2068.24
#2025-09-08|2079.89
#2025-09-09|2051.21
#2025-09-10|2090.93
#2025-09-11|2104.03
#2025-09-12|2098.11
#2025-09-15|2088.60
#2025-09-16|2098.31
#2025-09-17|2104.61
#2025-09-18|2139.94
#2025-09-19|2147.02
#2025-09-22|2118.73
#2025-09-23|2126.70
#2025-09-24|2113.55
#2025-09-25|2078.15
#2025-09-26|2075.89
#2025-09-29|2090.37
#2025-09-30|2132.31
#2025-10-01|2133.45
#2025-10-02|2121.89
#2025-10-03|2136.34
#2025-10-06|2154.14
#2025-10-07|2139.29
#2025-10-08|2146.65
#2025-10-09|2146.31
#2025-10-10|2180.13
#2025-10-13|2171.96
#2025-10-14|2151.19
#2025-10-15|2160.22
#2025-10-16|2173.80
#2025-10-17|2179.38
#2025-10-20|2201.10
#2025-10-21|2165.18
#2025-10-22|2168.83
#2025-10-23|2190.61
#2025-10-24|2197.93
#2025-10-27|2184.99
#2025-10-28|2191.60
#2025-10-29|2186.44
#2025-10-30|2179.36
#2025-10-31|2173.41
#2025-11-03|2172.23
#2025-11-04|2154.31
#2025-11-05|2162.73
#2025-11-06|2173.77
#2025-11-07|2176.93
#2025-11-10|2203.53
#2025-11-11|2239.54
#2025-11-12|2250.70
#2025-11-13|2264.33
#2025-11-14|2233.94
#2025-11-17|2263.28
#2025-11-18|2242.54
#2025-11-19|2239.22
#2025-11-20|2237.82
#2025-11-21|2207.78
#2025-11-24|2203.13
#2025-11-25|2220.22
#2025-11-26|2299.17
#2025-11-27|2294.32
#2025-11-28|2317.06
#2025-12-01|2320.09
#2025-12-02|2344.31
#2025-12-03|2371.55
#2025-12-04|2403.93
#2025-12-05|2403.56
#2025-12-08|2374.33
#2025-12-09|2376.09
#2025-12-10|2373.04
#2025-12-11|2406.45
#2025-12-12|2395.73
#2025-12-15|2422.96
#2025-12-16|2438.02
#2025-12-17|2459.90
#2025-12-18|2484.49
#2025-12-19|2466.90
#2025-12-22|2461.26
#2025-12-23|2472.27
#2025-12-24|2478.92
#2025-12-25|2455.31
#2025-12-26|2441.37
#2025-12-29|2469.79
#2025-12-30|2480.75
#2025-12-31|2503.29
#2026-01-01|2488.56
#2026-01-02|2515.98
#2026-01-05|2543.39
#2026-01-06|2555.96
#2026-01-07|2543.98
#2026-01-08|2568.01
#2026-01-09|2568.86
#2026-01-12|2578.53
#2026-01-13|2577.66
#2026-01-14|2565.85
#2026-01-15|2602.98
#2026-01-16|2611.63
#2026-01-19|2605.02
#2026-01-20|2603.01
#2026-01-21|2639.94
#2026-01-22|2659.37
#2026-01-23|2653.14
#2026-01-26|2676.66
#2026-01-27|2659.32
#2026-01-28|2654.39
#2026-01-29|2652.82
#2026-01-30|2641.64
#2026-02-02|2651.19
#2026-02-03|2701.63
#2026-02-04|2690.42
#2026-02-05|2654.58
#2026-02-06|2692.17
#2026-02-09|2706.29
#2026-02-10|2736.71
#2026-02-11|2790.19
#2026-02-12|2800.20
#2026-02-13|2785.28
#2026-02-16|2798.32
#2026-02-17|2752.66
#2026-02-18|2812.20
#2026-02-19|2791.24
#2026-02-20|2807.89
#2026-02-23|2810.17
#2026-02-24|2825.79
#2026-02-25|2828.05
#2026-02-26|2759.62
#2026-02-27|2738.22
#2026-03-02|2757.92
#2026-03-03|2619.63
#2026-03-04|2648.65
#2026-03-05|2634.17
#2026-03-06|2614.26
#2026-03-09|2587.42
#2026-03-10|2643.35
#2026-03-11|2608.15
#2026-03-12|2547.21
#2026-03-13|2535.23
#2026-03-16|2560.25
#2026-03-17|2552.76
#2026-03-18|2544.50
#2026-03-19|2489.13
#2026-03-20|2497.12
#2026-03-23|2469.69
#2026-03-24|2480.33
#2026-03-25|2494.58
#2026-03-26|2504.52
#2026-03-27|2489.22
#2026-03-30|2440.00
#2026-03-31|2494.85
#2026-04-01|2542.19
#2026-04-02|2523.20