Table Data - NASDAQ Middle East and Africa Net Total Return Index
| Title | NASDAQ Middle East and Africa Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEAN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:55 PM CDT |
| Notes | For more information about this series, see: NQMEAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 228.69 |
| 2001-04-02 | 224.78 |
| 2001-04-03 | 217.58 |
| 2001-04-04 | 221.82 |
| 2001-04-05 | 229.83 |
| 2001-04-06 | 226.02 |
| 2001-04-09 | 229.82 |
| 2001-04-10 | 236.51 |
| 2001-04-11 | 244.40 |
| 2001-04-12 | 245.31 |
| 2001-04-13 | . |
| 2001-04-16 | 244.21 |
| 2001-04-17 | 243.92 |
| 2001-04-18 | 251.59 |
| 2001-04-19 | 257.18 |
| 2001-04-20 | 252.98 |
| 2001-04-23 | 249.55 |
| 2001-04-24 | 247.62 |
| 2001-04-25 | 248.89 |
| 2001-04-26 | 249.81 |
| 2001-04-27 | 252.14 |
| 2001-04-30 | 256.44 |
| 2001-05-01 | 257.97 |
| 2001-05-02 | 260.95 |
| 2001-05-03 | 256.48 |
| 2001-05-04 | 256.76 |
| 2001-05-07 | 257.77 |
| 2001-05-08 | 258.90 |
| 2001-05-09 | 257.15 |
| 2001-05-10 | 258.92 |
| 2001-05-11 | 256.44 |
| 2001-05-14 | 253.72 |
| 2001-05-15 | 253.90 |
| 2001-05-16 | 255.67 |
| 2001-05-17 | 263.25 |
| 2001-05-18 | 263.87 |
| 2001-05-21 | 270.56 |
| 2001-05-22 | 270.70 |
| 2001-05-23 | 265.80 |
| 2001-05-24 | 267.17 |
| 2001-05-25 | 266.32 |
| 2001-05-28 | . |
| 2001-05-29 | 265.94 |
| 2001-05-30 | 263.09 |
| 2001-05-31 | 261.85 |
| 2001-06-01 | 258.63 |
| 2001-06-04 | 258.08 |
| 2001-06-05 | 257.69 |
| 2001-06-06 | 257.93 |
| 2001-06-07 | 258.40 |
| 2001-06-08 | 258.96 |
| 2001-06-11 | 255.07 |
| 2001-06-12 | 253.38 |
| 2001-06-13 | 252.83 |
| 2001-06-14 | 253.59 |
| 2001-06-15 | 254.04 |
| 2001-06-18 | 251.29 |
| 2001-06-19 | 254.50 |
| 2001-06-20 | 253.80 |
| 2001-06-21 | 255.77 |
| 2001-06-22 | 257.35 |
| 2001-06-25 | 257.75 |
| 2001-06-26 | 259.10 |
| 2001-06-27 | 260.64 |
| 2001-06-28 | 258.38 |
| 2001-06-29 | 258.56 |
| 2001-07-02 | 258.82 |
| 2001-07-03 | 251.34 |
| 2001-07-04 | . |
| 2001-07-05 | 242.00 |
| 2001-07-06 | 239.62 |
| 2001-07-09 | 240.38 |
| 2001-07-10 | 241.28 |
| 2001-07-11 | 237.67 |
| 2001-07-12 | 241.90 |
| 2001-07-13 | 241.85 |
| 2001-07-16 | 241.22 |
| 2001-07-17 | 239.57 |
| 2001-07-18 | 235.68 |
| 2001-07-19 | 238.33 |
| 2001-07-20 | 234.65 |
| 2001-07-23 | 235.87 |
| 2001-07-24 | 235.23 |
| 2001-07-25 | 236.39 |
| 2001-07-26 | 238.16 |
| 2001-07-27 | 237.75 |
| 2001-07-30 | 239.22 |
| 2001-07-31 | 237.69 |
| 2001-08-01 | 241.39 |
| 2001-08-02 | 245.15 |
| 2001-08-03 | 243.30 |
| 2001-08-06 | 239.96 |
| 2001-08-07 | 236.95 |
| 2001-08-08 | 234.12 |
| 2001-08-09 | 234.41 |
| 2001-08-10 | 234.56 |
| 2001-08-13 | 235.34 |
| 2001-08-14 | 236.43 |
| 2001-08-15 | 237.02 |
| 2001-08-16 | 237.14 |
| 2001-08-17 | 235.89 |
| 2001-08-20 | 234.00 |
| 2001-08-21 | 233.27 |
| 2001-08-22 | 235.39 |
| 2001-08-23 | 234.09 |
| 2001-08-24 | 235.87 |
| 2001-08-27 | 237.99 |
| 2001-08-28 | 237.49 |
| 2001-08-29 | 236.26 |
| 2001-08-30 | 233.39 |
| 2001-08-31 | 232.78 |
| 2001-09-03 | . |
| 2001-09-04 | 230.95 |
| 2001-09-05 | 229.10 |
| 2001-09-06 | 227.01 |
| 2001-09-07 | 227.07 |
| 2001-09-10 | 225.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 210.65 |
| 2001-09-18 | 207.40 |
| 2001-09-19 | 206.03 |
| 2001-09-20 | 196.59 |
| 2001-09-21 | 190.05 |
| 2001-09-24 | 191.66 |
| 2001-09-25 | 195.34 |
| 2001-09-26 | 194.86 |
| 2001-09-27 | 193.75 |
| 2001-09-28 | 196.25 |
| 2001-10-01 | 195.36 |
| 2001-10-02 | 196.38 |
| 2001-10-03 | 196.87 |
| 2001-10-04 | 201.57 |
| 2001-10-05 | 202.80 |
| 2001-10-08 | 203.63 |
| 2001-10-09 | 203.26 |
| 2001-10-10 | 204.70 |
| 2001-10-11 | 209.89 |
| 2001-10-12 | 209.11 |
| 2001-10-15 | 209.16 |
| 2001-10-16 | 208.93 |
| 2001-10-17 | 207.23 |
| 2001-10-18 | 206.61 |
| 2001-10-19 | 205.41 |
| 2001-10-22 | 202.67 |
| 2001-10-23 | 202.45 |
| 2001-10-24 | 203.84 |
| 2001-10-25 | 204.96 |
| 2001-10-26 | 204.82 |
| 2001-10-29 | 205.71 |
| 2001-10-30 | 202.56 |
| 2001-10-31 | 202.16 |
| 2001-11-01 | 202.05 |
| 2001-11-02 | 202.77 |
| 2001-11-05 | 206.70 |
| 2001-11-06 | 207.17 |
| 2001-11-07 | 205.50 |
| 2001-11-08 | 206.57 |
| 2001-11-09 | 205.20 |
| 2001-11-12 | 205.58 |
| 2001-11-13 | 209.85 |
| 2001-11-14 | 211.53 |
| 2001-11-15 | 213.03 |
| 2001-11-16 | 213.88 |
| 2001-11-19 | 216.21 |
| 2001-11-20 | 211.48 |
| 2001-11-21 | 208.49 |
| 2001-11-22 | . |
| 2001-11-23 | 207.71 |
| 2001-11-26 | 210.76 |
| 2001-11-27 | 208.93 |
| 2001-11-28 | 208.32 |
| 2001-11-29 | 205.70 |
| 2001-11-30 | 204.35 |
| 2001-12-03 | 201.42 |
| 2001-12-04 | 201.61 |
| 2001-12-05 | 202.89 |
| 2001-12-06 | 202.56 |
| 2001-12-07 | 198.74 |
| 2001-12-10 | 200.85 |
| 2001-12-11 | 197.63 |
| 2001-12-12 | 197.91 |
| 2001-12-13 | 194.37 |
| 2001-12-14 | 189.95 |
| 2001-12-17 | 196.20 |
| 2001-12-18 | 194.89 |
| 2001-12-19 | 191.50 |
| 2001-12-20 | 182.03 |
| 2001-12-21 | 188.93 |
| 2001-12-24 | 192.49 |
| 2001-12-25 | . |
| 2001-12-26 | 194.12 |
| 2001-12-27 | 195.55 |
| 2001-12-28 | 196.22 |
| 2001-12-31 | 197.04 |
| 2002-01-01 | . |
| 2002-01-02 | 196.00 |
| 2002-01-03 | 197.66 |
| 2002-01-04 | 202.54 |
| 2002-01-07 | 207.22 |
| 2002-01-08 | 209.03 |
| 2002-01-09 | 210.92 |
| 2002-01-10 | 210.21 |
| 2002-01-11 | 211.45 |
| 2002-01-14 | 209.31 |
| 2002-01-15 | 202.34 |
| 2002-01-16 | 199.39 |
| 2002-01-17 | 200.74 |
| 2002-01-18 | 199.91 |
| 2002-01-21 | . |
| 2002-01-22 | 195.03 |
| 2002-01-23 | 196.48 |
| 2002-01-24 | 198.56 |
| 2002-01-25 | 196.10 |
| 2002-01-28 | 195.72 |
| 2002-01-29 | 195.74 |
| 2002-01-30 | 193.60 |
| 2002-01-31 | 197.99 |
| 2002-02-01 | 196.83 |
| 2002-02-04 | 197.66 |
| 2002-02-05 | 197.42 |
| 2002-02-06 | 200.37 |
| 2002-02-07 | 199.18 |
| 2002-02-08 | 200.51 |
| 2002-02-11 | 196.65 |
| 2002-02-12 | 198.60 |
| 2002-02-13 | 198.72 |
| 2002-02-14 | 200.54 |
| 2002-02-15 | 202.38 |
| 2002-02-18 | . |
| 2002-02-19 | 197.27 |
| 2002-02-20 | 196.54 |
| 2002-02-21 | 193.26 |
| 2002-02-22 | 194.80 |
| 2002-02-25 | 195.88 |
| 2002-02-26 | 198.21 |
| 2002-02-27 | 200.03 |
| 2002-02-28 | 198.15 |
| 2002-03-01 | 199.19 |
| 2002-03-04 | 206.81 |
| 2002-03-05 | 206.90 |
| 2002-03-06 | 204.84 |
| 2002-03-07 | 202.11 |
| 2002-03-08 | 197.94 |
| 2002-03-11 | 202.57 |
| 2002-03-12 | 200.57 |
| 2002-03-13 | 199.67 |
| 2002-03-14 | 200.51 |
| 2002-03-15 | 198.24 |
| 2002-03-18 | 199.18 |
| 2002-03-19 | 200.86 |
| 2002-03-20 | 200.32 |
| 2002-03-21 | 202.86 |
| 2002-03-22 | 203.41 |
| 2002-03-25 | 204.22 |
| 2002-03-26 | 202.75 |
| 2002-03-27 | 203.06 |
| 2002-03-28 | 203.45 |
| 2002-03-29 | . |
| 2002-04-01 | 200.25 |
| 2002-04-02 | 203.92 |
| 2002-04-03 | 204.00 |
| 2002-04-04 | 201.77 |
| 2002-04-05 | 204.04 |
| 2002-04-08 | 203.64 |
| 2002-04-09 | 201.82 |
| 2002-04-10 | 204.18 |
| 2002-04-11 | 204.98 |
| 2002-04-12 | 203.60 |
| 2002-04-15 | 205.29 |
| 2002-04-16 | 207.00 |
| 2002-04-17 | 209.20 |
| 2002-04-18 | 211.54 |
| 2002-04-19 | 211.90 |
| 2002-04-22 | 214.28 |
| 2002-04-23 | 214.06 |
| 2002-04-24 | 214.22 |
| 2002-04-25 | 217.64 |
| 2002-04-26 | 217.48 |
| 2002-04-29 | 217.08 |
| 2002-04-30 | 214.81 |
| 2002-05-01 | 215.91 |
| 2002-05-02 | 217.55 |
| 2002-05-03 | 222.35 |
| 2002-05-06 | 224.96 |
| 2002-05-07 | 231.09 |
| 2002-05-08 | 233.05 |
| 2002-05-09 | 231.90 |
| 2002-05-10 | 232.89 |
| 2002-05-13 | 234.12 |
| 2002-05-14 | 237.35 |
| 2002-05-15 | 232.76 |
| 2002-05-16 | 233.95 |
| 2002-05-17 | 236.46 |
| 2002-05-20 | 237.57 |
| 2002-05-21 | 238.73 |
| 2002-05-22 | 238.40 |
| 2002-05-23 | 236.78 |
| 2002-05-24 | 241.15 |
| 2002-05-27 | . |
| 2002-05-28 | 238.63 |
| 2002-05-29 | 239.88 |
| 2002-05-30 | 238.86 |
| 2002-05-31 | 235.20 |
| 2002-06-03 | 236.87 |
| 2002-06-04 | 240.91 |
| 2002-06-05 | 233.53 |
| 2002-06-06 | 234.24 |
| 2002-06-07 | 232.16 |
| 2002-06-10 | 227.00 |
| 2002-06-11 | 221.51 |
| 2002-06-12 | 223.55 |
| 2002-06-13 | 218.85 |
| 2002-06-14 | 216.74 |
| 2002-06-17 | 215.10 |
| 2002-06-18 | 219.88 |
| 2002-06-19 | 219.44 |
| 2002-06-20 | 218.33 |
| 2002-06-21 | 217.13 |
| 2002-06-24 | 217.42 |
| 2002-06-25 | 216.67 |
| 2002-06-26 | 212.98 |
| 2002-06-27 | 213.66 |
| 2002-06-28 | 214.80 |
| 2002-07-01 | 217.29 |
| 2002-07-02 | 215.78 |
| 2002-07-03 | 211.89 |
| 2002-07-04 | . |
| 2002-07-05 | 214.21 |
| 2002-07-08 | 214.91 |
| 2002-07-09 | 217.60 |
| 2002-07-10 | 216.46 |
| 2002-07-11 | 212.37 |
| 2002-07-12 | 215.43 |
| 2002-07-15 | 217.64 |
| 2002-07-16 | 215.26 |
| 2002-07-17 | 215.93 |
| 2002-07-18 | 218.34 |
| 2002-07-19 | 217.71 |
| 2002-07-22 | 210.86 |
| 2002-07-23 | 204.39 |
| 2002-07-24 | 196.72 |
| 2002-07-25 | 200.62 |
| 2002-07-26 | 197.74 |
| 2002-07-29 | 201.54 |
| 2002-07-30 | 204.16 |
| 2002-07-31 | 199.46 |
| 2002-08-01 | 196.95 |
| 2002-08-02 | 197.34 |
| 2002-08-05 | 193.31 |
| 2002-08-06 | 191.07 |
| 2002-08-07 | 195.74 |
| 2002-08-08 | 198.06 |
| 2002-08-09 | 197.53 |
| 2002-08-12 | 199.18 |
| 2002-08-13 | 197.33 |
| 2002-08-14 | 199.71 |
| 2002-08-15 | 200.30 |
| 2002-08-16 | 201.33 |
| 2002-08-19 | 201.14 |
| 2002-08-20 | 197.80 |
| 2002-08-21 | 197.71 |
| 2002-08-22 | 198.53 |
| 2002-08-23 | 200.34 |
| 2002-08-26 | 199.38 |
| 2002-08-27 | 204.17 |
| 2002-08-28 | 202.84 |
| 2002-08-29 | 201.18 |
| 2002-08-30 | 204.61 |
| 2002-09-02 | . |
| 2002-09-03 | 199.68 |
| 2002-09-04 | 200.62 |
| 2002-09-05 | 202.94 |
| 2002-09-06 | 205.66 |
| 2002-09-09 | 211.75 |
| 2002-09-10 | 210.82 |
| 2002-09-11 | 210.70 |
| 2002-09-12 | 212.98 |
| 2002-09-13 | 210.75 |
| 2002-09-16 | 210.30 |
| 2002-09-17 | 212.30 |
| 2002-09-18 | 209.64 |
| 2002-09-19 | 208.47 |
| 2002-09-20 | 207.98 |
| 2002-09-23 | 206.78 |
| 2002-09-24 | 206.11 |
| 2002-09-25 | 207.31 |
| 2002-09-26 | 206.14 |
| 2002-09-27 | 206.40 |
| 2002-09-30 | 204.75 |
| 2002-10-01 | 205.51 |
| 2002-10-02 | 203.98 |
| 2002-10-03 | 204.26 |
| 2002-10-04 | 204.06 |
| 2002-10-07 | 200.29 |
| 2002-10-08 | 197.35 |
| 2002-10-09 | 196.94 |
| 2002-10-10 | 196.83 |
| 2002-10-11 | 199.76 |
| 2002-10-14 | 202.46 |
| 2002-10-15 | 204.75 |
| 2002-10-16 | 201.93 |
| 2002-10-17 | 202.63 |
| 2002-10-18 | 200.47 |
| 2002-10-21 | 202.62 |
| 2002-10-22 | 204.60 |
| 2002-10-23 | 206.43 |
| 2002-10-24 | 208.20 |
| 2002-10-25 | 208.21 |
| 2002-10-28 | 207.61 |
| 2002-10-29 | 205.58 |
| 2002-10-30 | 208.16 |
| 2002-10-31 | 209.80 |
| 2002-11-01 | 215.00 |
| 2002-11-04 | 216.22 |
| 2002-11-05 | 217.15 |
| 2002-11-06 | 219.54 |
| 2002-11-07 | 222.07 |
| 2002-11-08 | 221.71 |
| 2002-11-11 | 220.59 |
| 2002-11-12 | 219.58 |
| 2002-11-13 | 219.31 |
| 2002-11-14 | 222.30 |
| 2002-11-15 | 224.72 |
| 2002-11-18 | 228.39 |
| 2002-11-19 | 226.37 |
| 2002-11-20 | 225.35 |
| 2002-11-21 | 226.90 |
| 2002-11-22 | 227.61 |
| 2002-11-25 | 227.43 |
| 2002-11-26 | 225.96 |
| 2002-11-27 | 229.36 |
| 2002-11-28 | . |
| 2002-11-29 | 230.37 |
| 2002-12-02 | 231.81 |
| 2002-12-03 | 230.95 |
| 2002-12-04 | 233.62 |
| 2002-12-05 | 232.62 |
| 2002-12-06 | 230.56 |
| 2002-12-09 | 232.16 |
| 2002-12-10 | 232.61 |
| 2002-12-11 | 232.96 |
| 2002-12-12 | 232.88 |
| 2002-12-13 | 237.56 |
| 2002-12-16 | 238.38 |
| 2002-12-17 | 238.53 |
| 2002-12-18 | 237.91 |
| 2002-12-19 | 236.73 |
| 2002-12-20 | 236.13 |
| 2002-12-23 | 236.93 |
| 2002-12-24 | 234.72 |
| 2002-12-25 | . |
| 2002-12-26 | 235.84 |
| 2002-12-27 | 238.91 |
| 2002-12-30 | 240.16 |
| 2002-12-31 | 239.22 |
| 2003-01-01 | . |
| 2003-01-02 | 240.26 |
| 2003-01-03 | 243.83 |
| 2003-01-06 | 246.67 |
| 2003-01-07 | 244.34 |
| 2003-01-08 | 242.83 |
| 2003-01-09 | 244.04 |
| 2003-01-10 | 245.53 |
| 2003-01-13 | 243.71 |
| 2003-01-14 | 241.51 |
| 2003-01-15 | 241.17 |
| 2003-01-16 | 239.99 |
| 2003-01-17 | 239.99 |
| 2003-01-20 | . |
| 2003-01-21 | 234.17 |
| 2003-01-22 | 235.52 |
| 2003-01-23 | 239.66 |
| 2003-01-24 | 237.96 |
| 2003-01-27 | 235.56 |
| 2003-01-28 | 234.31 |
| 2003-01-29 | 236.26 |
| 2003-01-30 | 234.97 |
| 2003-01-31 | 234.77 |
| 2003-02-03 | 234.83 |
| 2003-02-04 | 236.00 |
| 2003-02-05 | 235.07 |
| 2003-02-06 | 234.92 |
| 2003-02-07 | 231.11 |
| 2003-02-10 | 228.69 |
| 2003-02-11 | 230.85 |
| 2003-02-12 | 230.70 |
| 2003-02-13 | 227.43 |
| 2003-02-14 | 229.16 |
| 2003-02-17 | . |
| 2003-02-18 | 231.54 |
| 2003-02-19 | 231.58 |
| 2003-02-20 | 235.04 |
| 2003-02-21 | 237.42 |
| 2003-02-24 | 235.81 |
| 2003-02-25 | 233.62 |
| 2003-02-26 | 233.47 |
| 2003-02-27 | 234.67 |
| 2003-02-28 | 234.19 |
| 2003-03-03 | 235.09 |
| 2003-03-04 | 232.29 |
| 2003-03-05 | 231.89 |
| 2003-03-06 | 228.74 |
| 2003-03-07 | 227.70 |
| 2003-03-10 | 224.71 |
| 2003-03-11 | 220.89 |
| 2003-03-12 | 217.77 |
| 2003-03-13 | 219.58 |
| 2003-03-14 | 220.29 |
| 2003-03-17 | 221.33 |
| 2003-03-18 | 224.54 |
| 2003-03-19 | 228.45 |
| 2003-03-20 | 226.36 |
| 2003-03-21 | 225.16 |
| 2003-03-24 | 222.35 |
| 2003-03-25 | 223.64 |
| 2003-03-26 | 224.61 |
| 2003-03-27 | 223.91 |
| 2003-03-28 | 221.36 |
| 2003-03-31 | 225.01 |
| 2003-04-01 | 227.98 |
| 2003-04-02 | 228.65 |
| 2003-04-03 | 230.23 |
| 2003-04-04 | 228.55 |
| 2003-04-07 | 230.85 |
| 2003-04-08 | 229.62 |
| 2003-04-09 | 232.11 |
| 2003-04-10 | 233.22 |
| 2003-04-11 | 234.22 |
| 2003-04-14 | 235.53 |
| 2003-04-15 | 238.83 |
| 2003-04-16 | 237.18 |
| 2003-04-17 | 238.72 |
| 2003-04-18 | . |
| 2003-04-21 | 238.41 |
| 2003-04-22 | 240.43 |
| 2003-04-23 | 241.86 |
| 2003-04-24 | 245.32 |
| 2003-04-25 | 242.92 |
| 2003-04-28 | 244.63 |
| 2003-04-29 | 243.71 |
| 2003-04-30 | 242.96 |
| 2003-05-01 | 243.14 |
| 2003-05-02 | 242.68 |
| 2003-05-05 | 249.29 |
| 2003-05-06 | 248.40 |
| 2003-05-07 | 250.24 |
| 2003-05-08 | 249.41 |
| 2003-05-09 | 251.53 |
| 2003-05-12 | 253.32 |
| 2003-05-13 | 254.30 |
| 2003-05-14 | 252.73 |
| 2003-05-15 | 249.44 |
| 2003-05-16 | 250.57 |
| 2003-05-19 | 247.57 |
| 2003-05-20 | 246.86 |
| 2003-05-21 | 247.72 |
| 2003-05-22 | 246.87 |
| 2003-05-23 | 249.25 |
| 2003-05-26 | . |
| 2003-05-27 | 251.24 |
| 2003-05-28 | 252.82 |
| 2003-05-29 | 253.60 |
| 2003-05-30 | 255.16 |
| 2003-06-02 | 257.45 |
| 2003-06-03 | 257.05 |
| 2003-06-04 | 254.50 |
| 2003-06-05 | 260.18 |
| 2003-06-06 | 259.74 |
| 2003-06-09 | 261.24 |
| 2003-06-10 | 259.65 |
| 2003-06-11 | 260.12 |
| 2003-06-12 | 262.85 |
| 2003-06-13 | 263.56 |
| 2003-06-16 | 269.59 |
| 2003-06-17 | 272.52 |
| 2003-06-18 | 270.12 |
| 2003-06-19 | 273.80 |
| 2003-06-20 | 272.69 |
| 2003-06-23 | 267.42 |
| 2003-06-24 | 266.35 |
| 2003-06-25 | 268.62 |
| 2003-06-26 | 271.64 |
| 2003-06-27 | 272.50 |
| 2003-06-30 | 275.31 |
| 2003-07-01 | 279.15 |
| 2003-07-02 | 281.83 |
| 2003-07-03 | 282.21 |
| 2003-07-04 | . |
| 2003-07-07 | 282.24 |
| 2003-07-08 | 280.93 |
| 2003-07-09 | 280.66 |
| 2003-07-10 | 279.87 |
| 2003-07-11 | 279.86 |
| 2003-07-14 | 282.17 |
| 2003-07-15 | 278.55 |
| 2003-07-16 | 272.92 |
| 2003-07-17 | 270.58 |
| 2003-07-18 | 270.37 |
| 2003-07-21 | 268.88 |
| 2003-07-22 | 270.96 |
| 2003-07-23 | 272.55 |
| 2003-07-24 | 272.40 |
| 2003-07-25 | 276.26 |
| 2003-07-28 | 282.01 |
| 2003-07-29 | 281.25 |
| 2003-07-30 | 279.13 |
| 2003-07-31 | 278.47 |
| 2003-08-01 | 277.26 |
| 2003-08-04 | 275.67 |
| 2003-08-05 | 276.05 |
| 2003-08-06 | 276.93 |
| 2003-08-07 | 279.07 |
| 2003-08-08 | 276.76 |
| 2003-08-11 | 279.58 |
| 2003-08-12 | 280.47 |
| 2003-08-13 | 281.77 |
| 2003-08-14 | 284.51 |
| 2003-08-15 | 284.56 |
| 2003-08-18 | 286.00 |
| 2003-08-19 | 287.56 |
| 2003-08-20 | 288.97 |
| 2003-08-21 | 287.41 |
| 2003-08-22 | 286.56 |
| 2003-08-25 | 285.41 |
| 2003-08-26 | 286.72 |
| 2003-08-27 | 290.05 |
| 2003-08-28 | 290.85 |
| 2003-08-29 | 292.78 |
| 2003-09-01 | . |
| 2003-09-02 | 293.98 |
| 2003-09-03 | 297.75 |
| 2003-09-04 | 297.12 |
| 2003-09-05 | 298.96 |
| 2003-09-08 | 295.58 |
| 2003-09-09 | 299.71 |
| 2003-09-10 | 297.73 |
| 2003-09-11 | 294.92 |
| 2003-09-12 | 294.28 |
| 2003-09-15 | 292.92 |
| 2003-09-16 | 292.58 |
| 2003-09-17 | 295.36 |
| 2003-09-18 | 298.48 |
| 2003-09-19 | 298.63 |
| 2003-09-22 | 300.46 |
| 2003-09-23 | 300.78 |
| 2003-09-24 | 300.90 |
| 2003-09-25 | 300.83 |
| 2003-09-26 | 296.32 |
| 2003-09-29 | 297.62 |
| 2003-09-30 | 300.82 |
| 2003-10-01 | 300.76 |
| 2003-10-02 | 304.78 |
| 2003-10-03 | 306.55 |
| 2003-10-06 | 303.61 |
| 2003-10-07 | 306.81 |
| 2003-10-08 | 307.96 |
| 2003-10-09 | 310.82 |
| 2003-10-10 | 311.80 |
| 2003-10-13 | 312.17 |
| 2003-10-14 | 313.43 |
| 2003-10-15 | 313.59 |
| 2003-10-16 | 316.05 |
| 2003-10-17 | 313.90 |
| 2003-10-20 | 311.00 |
| 2003-10-21 | 313.01 |
| 2003-10-22 | 315.53 |
| 2003-10-23 | 313.14 |
| 2003-10-24 | 315.33 |
| 2003-10-27 | 316.56 |
| 2003-10-28 | 318.62 |
| 2003-10-29 | 322.72 |
| 2003-10-30 | 323.97 |
| 2003-10-31 | 322.82 |
| 2003-11-03 | 325.66 |
| 2003-11-04 | 324.36 |
| 2003-11-05 | 322.91 |
| 2003-11-06 | 323.51 |
| 2003-11-07 | 323.25 |
| 2003-11-10 | 325.27 |
| 2003-11-11 | 322.97 |
| 2003-11-12 | 325.26 |
| 2003-11-13 | 332.09 |
| 2003-11-14 | 335.56 |
| 2003-11-17 | 333.85 |
| 2003-11-18 | 335.31 |
| 2003-11-19 | 336.86 |
| 2003-11-20 | 335.67 |
| 2003-11-21 | 337.70 |
| 2003-11-24 | 335.13 |
| 2003-11-25 | 339.29 |
| 2003-11-26 | 345.44 |
| 2003-11-27 | . |
| 2003-11-28 | 352.28 |
| 2003-12-01 | 359.19 |
| 2003-12-02 | 359.78 |
| 2003-12-03 | 361.70 |
| 2003-12-04 | 355.49 |
| 2003-12-05 | 356.13 |
| 2003-12-08 | 350.89 |
| 2003-12-09 | 353.94 |
| 2003-12-10 | 349.99 |
| 2003-12-11 | 351.70 |
| 2003-12-12 | 355.01 |
| 2003-12-15 | 360.08 |
| 2003-12-16 | 358.92 |
| 2003-12-17 | 354.36 |
| 2003-12-18 | 349.01 |
| 2003-12-19 | 342.55 |
| 2003-12-22 | 343.35 |
| 2003-12-23 | 344.26 |
| 2003-12-24 | 350.40 |
| 2003-12-25 | . |
| 2003-12-26 | 350.35 |
| 2003-12-29 | 352.45 |
| 2003-12-30 | 360.78 |
| 2003-12-31 | 358.38 |
| 2004-01-01 | . |
| 2004-01-02 | 365.15 |
| 2004-01-05 | 376.92 |
| 2004-01-06 | 370.96 |
| 2004-01-07 | 367.99 |
| 2004-01-08 | 364.47 |
| 2004-01-09 | 363.71 |
| 2004-01-12 | 357.69 |
| 2004-01-13 | 363.15 |
| 2004-01-14 | 354.03 |
| 2004-01-15 | 345.65 |
| 2004-01-16 | 348.65 |
| 2004-01-19 | . |
| 2004-01-20 | 356.39 |
| 2004-01-21 | 352.80 |
| 2004-01-22 | 356.28 |
| 2004-01-23 | 356.90 |
| 2004-01-26 | 359.69 |
| 2004-01-27 | 360.30 |
| 2004-01-28 | 362.87 |
| 2004-01-29 | 357.29 |
| 2004-01-30 | 356.36 |
| 2004-02-02 | 358.66 |
| 2004-02-03 | 365.54 |
| 2004-02-04 | 362.19 |
| 2004-02-05 | 360.63 |
| 2004-02-06 | 362.63 |
| 2004-02-09 | 366.62 |
| 2004-02-10 | 370.01 |
| 2004-02-11 | 368.83 |
| 2004-02-12 | 377.46 |
| 2004-02-13 | 380.03 |
| 2004-02-16 | . |
| 2004-02-17 | 381.04 |
| 2004-02-18 | 379.78 |
| 2004-02-19 | 376.79 |
| 2004-02-20 | 371.00 |
| 2004-02-23 | 372.83 |
| 2004-02-24 | 370.77 |
| 2004-02-25 | 371.09 |
| 2004-02-26 | 368.86 |
| 2004-02-27 | 370.41 |
| 2004-03-01 | 377.48 |
| 2004-03-02 | 378.27 |
| 2004-03-03 | 369.28 |
| 2004-03-04 | 370.02 |
| 2004-03-05 | 379.49 |
| 2004-03-08 | 379.53 |
| 2004-03-09 | 379.14 |
| 2004-03-10 | 374.41 |
| 2004-03-11 | 368.43 |
| 2004-03-12 | 365.25 |
| 2004-03-15 | 368.10 |
| 2004-03-16 | 367.95 |
| 2004-03-17 | 364.99 |
| 2004-03-18 | 372.94 |
| 2004-03-19 | 374.17 |
| 2004-03-22 | 378.76 |
| 2004-03-23 | 373.85 |
| 2004-03-24 | 370.75 |
| 2004-03-25 | 371.97 |
| 2004-03-26 | 373.26 |
| 2004-03-29 | 379.31 |
| 2004-03-30 | 383.65 |
| 2004-03-31 | 388.24 |
| 2004-04-01 | 388.62 |
| 2004-04-02 | 384.52 |
| 2004-04-05 | 386.85 |
| 2004-04-06 | 389.21 |
| 2004-04-07 | 394.44 |
| 2004-04-08 | 392.32 |
| 2004-04-09 | . |
| 2004-04-12 | 393.87 |
| 2004-04-13 | 384.81 |
| 2004-04-14 | 378.91 |
| 2004-04-15 | 378.44 |
| 2004-04-16 | 384.16 |
| 2004-04-19 | 381.22 |
| 2004-04-20 | 382.44 |
| 2004-04-21 | 373.18 |
| 2004-04-22 | 366.45 |
| 2004-04-23 | 369.73 |
| 2004-04-26 | 370.83 |
| 2004-04-27 | 371.28 |
| 2004-04-28 | 364.18 |
| 2004-04-29 | 361.11 |
| 2004-04-30 | 354.74 |
| 2004-05-03 | 352.67 |
| 2004-05-04 | 358.63 |
| 2004-05-05 | 363.26 |
| 2004-05-06 | 358.09 |
| 2004-05-07 | 352.41 |
| 2004-05-10 | 341.43 |
| 2004-05-11 | 346.60 |
| 2004-05-12 | 347.70 |
| 2004-05-13 | 347.23 |
| 2004-05-14 | 345.17 |
| 2004-05-17 | 346.04 |
| 2004-05-18 | 342.84 |
| 2004-05-19 | 353.01 |
| 2004-05-20 | 351.56 |
| 2004-05-21 | 352.66 |
| 2004-05-24 | 353.60 |
| 2004-05-25 | 358.17 |
| 2004-05-26 | 362.39 |
| 2004-05-27 | 369.24 |
| 2004-05-28 | 371.03 |
| 2004-05-31 | . |
| 2004-06-01 | 377.29 |
| 2004-06-02 | 376.41 |
| 2004-06-03 | 374.18 |
| 2004-06-04 | 371.65 |
| 2004-06-07 | 376.97 |
| 2004-06-08 | 374.23 |
| 2004-06-09 | 371.85 |
| 2004-06-10 | 372.13 |
| 2004-06-11 | . |
| 2004-06-14 | 364.92 |
| 2004-06-15 | 366.10 |
| 2004-06-16 | 366.40 |
| 2004-06-17 | 366.29 |
| 2004-06-18 | 373.93 |
| 2004-06-21 | 377.14 |
| 2004-06-22 | 376.68 |
| 2004-06-23 | 378.24 |
| 2004-06-24 | 381.49 |
| 2004-06-25 | 380.75 |
| 2004-06-28 | 384.39 |
| 2004-06-29 | 381.27 |
| 2004-06-30 | 384.54 |
| 2004-07-01 | 385.58 |
| 2004-07-02 | 388.71 |
| 2004-07-05 | . |
| 2004-07-06 | 380.55 |
| 2004-07-07 | 386.32 |
| 2004-07-08 | 387.84 |
| 2004-07-09 | 385.90 |
| 2004-07-12 | 386.91 |
| 2004-07-13 | 386.74 |
| 2004-07-14 | 388.51 |
| 2004-07-15 | 387.50 |
| 2004-07-16 | 387.38 |
| 2004-07-19 | 386.46 |
| 2004-07-20 | 385.38 |
| 2004-07-21 | 383.99 |
| 2004-07-22 | 382.73 |
| 2004-07-23 | 376.71 |
| 2004-07-26 | 373.53 |
| 2004-07-27 | 371.04 |
| 2004-07-28 | 370.96 |
| 2004-07-29 | 372.44 |
| 2004-07-30 | 374.49 |
| 2004-08-02 | 373.30 |
| 2004-08-03 | 373.98 |
| 2004-08-04 | 375.54 |
| 2004-08-05 | 376.10 |
| 2004-08-06 | 377.52 |
| 2004-08-09 | 377.93 |
| 2004-08-10 | 374.89 |
| 2004-08-11 | 367.16 |
| 2004-08-12 | 364.73 |
| 2004-08-13 | 365.18 |
| 2004-08-16 | 365.17 |
| 2004-08-17 | 368.85 |
| 2004-08-18 | 367.81 |
| 2004-08-19 | 370.26 |
| 2004-08-20 | 373.03 |
| 2004-08-23 | 372.99 |
| 2004-08-24 | 370.69 |
| 2004-08-25 | 372.46 |
| 2004-08-26 | 377.72 |
| 2004-08-27 | 374.34 |
| 2004-08-30 | 375.79 |
| 2004-08-31 | 377.27 |
| 2004-09-01 | 376.47 |
| 2004-09-02 | 379.51 |
| 2004-09-03 | 377.49 |
| 2004-09-06 | . |
| 2004-09-07 | 377.27 |
| 2004-09-08 | 378.68 |
| 2004-09-09 | 380.58 |
| 2004-09-10 | 386.36 |
| 2004-09-13 | 387.45 |
| 2004-09-14 | 392.71 |
| 2004-09-15 | 389.24 |
| 2004-09-16 | 391.38 |
| 2004-09-17 | 393.66 |
| 2004-09-20 | 398.25 |
| 2004-09-21 | 401.37 |
| 2004-09-22 | 398.36 |
| 2004-09-23 | 399.37 |
| 2004-09-24 | 399.81 |
| 2004-09-27 | 398.81 |
| 2004-09-28 | 398.81 |
| 2004-09-29 | 399.84 |
| 2004-09-30 | 400.26 |
| 2004-10-01 | 401.86 |
| 2004-10-04 | 404.94 |
| 2004-10-05 | 402.07 |
| 2004-10-06 | 405.55 |
| 2004-10-07 | 404.33 |
| 2004-10-08 | 408.25 |
| 2004-10-11 | 405.02 |
| 2004-10-12 | 399.78 |
| 2004-10-13 | 395.45 |
| 2004-10-14 | 399.05 |
| 2004-10-15 | 405.20 |
| 2004-10-18 | 409.30 |
| 2004-10-19 | 412.28 |
| 2004-10-20 | 411.11 |
| 2004-10-21 | 417.18 |
| 2004-10-22 | 420.37 |
| 2004-10-25 | 419.55 |
| 2004-10-26 | 419.22 |
| 2004-10-27 | 427.73 |
| 2004-10-28 | 428.43 |
| 2004-10-29 | 425.56 |
| 2004-11-01 | 432.03 |
| 2004-11-02 | 426.91 |
| 2004-11-03 | 433.84 |
| 2004-11-04 | 437.28 |
| 2004-11-05 | 438.24 |
| 2004-11-08 | 438.85 |
| 2004-11-09 | 439.81 |
| 2004-11-10 | 439.89 |
| 2004-11-11 | 444.05 |
| 2004-11-12 | 446.86 |
| 2004-11-15 | 452.67 |
| 2004-11-16 | 454.75 |
| 2004-11-17 | 459.82 |
| 2004-11-18 | 457.77 |
| 2004-11-19 | 458.12 |
| 2004-11-22 | 456.77 |
| 2004-11-23 | 457.49 |
| 2004-11-24 | 461.21 |
| 2004-11-25 | . |
| 2004-11-26 | 473.82 |
| 2004-11-29 | 480.74 |
| 2004-11-30 | 478.47 |
| 2004-12-01 | 481.80 |
| 2004-12-02 | 477.31 |
| 2004-12-03 | 479.61 |
| 2004-12-06 | 480.60 |
| 2004-12-07 | 480.14 |
| 2004-12-08 | 470.58 |
| 2004-12-09 | 472.28 |
| 2004-12-10 | 474.01 |
| 2004-12-13 | 483.23 |
| 2004-12-14 | 485.90 |
| 2004-12-15 | 488.00 |
| 2004-12-16 | 485.12 |
| 2004-12-17 | 485.40 |
| 2004-12-20 | 491.34 |
| 2004-12-21 | 492.55 |
| 2004-12-22 | 495.49 |
| 2004-12-23 | 499.55 |
| 2004-12-24 | . |
| 2004-12-27 | 502.87 |
| 2004-12-28 | 504.21 |
| 2004-12-29 | 500.55 |
| 2004-12-30 | 503.52 |
| 2004-12-31 | 506.85 |
| 2005-01-03 | 510.69 |
| 2005-01-04 | 494.26 |
| 2005-01-05 | 486.23 |
| 2005-01-06 | 476.16 |
| 2005-01-07 | 475.16 |
| 2005-01-10 | 482.82 |
| 2005-01-11 | 483.74 |
| 2005-01-12 | 487.37 |
| 2005-01-13 | 482.75 |
| 2005-01-14 | 484.08 |
| 2005-01-17 | . |
| 2005-01-18 | 469.85 |
| 2005-01-19 | 470.88 |
| 2005-01-20 | 467.53 |
| 2005-01-21 | 472.85 |
| 2005-01-24 | 479.47 |
| 2005-01-25 | 476.89 |
| 2005-01-26 | 480.59 |
| 2005-01-27 | 484.62 |
#2005-01-28| 483.55
#2005-01-31| 491.21
#2005-02-01| 486.84
#2005-02-02| 486.28
#2005-02-03| 482.68
#2005-02-04| 484.87
#2005-02-07| 478.69
#2005-02-08| 474.04
#2005-02-09| 476.63
#2005-02-10| 480.34
#2005-02-11| 486.63
#2005-02-14| 493.19
#2005-02-15| 490.05
#2005-02-16| 493.45
#2005-02-17| 497.58
#2005-02-18| 500.12
#2005-02-21| .
#2005-02-22| 509.64
#2005-02-23| 508.66
#2005-02-24| 510.44
#2005-02-25| 511.41
#2005-02-28| 521.60
#2005-03-01| 519.76
#2005-03-02| 513.33
#2005-03-03| 513.23
#2005-03-04| 521.78
#2005-03-07| 522.69
#2005-03-08| 532.47
#2005-03-09| 534.10
#2005-03-10| 529.49
#2005-03-11| 530.83
#2005-03-14| 522.68
#2005-03-15| 512.07
#2005-03-16| 508.22
#2005-03-17| 506.94
#2005-03-18| 508.97
#2005-03-21| 504.80
#2005-03-22| 502.97
#2005-03-23| 488.54
#2005-03-24| 483.43
#2005-03-25| .
#2005-03-28| 477.93
#2005-03-29| 477.25
#2005-03-30| 477.73
#2005-03-31| 487.08
#2005-04-01| 493.89
#2005-04-04| 485.02
#2005-04-05| 489.15
#2005-04-06| 495.14
#2005-04-07| 495.43
#2005-04-08| 492.78
#2005-04-11| 494.71
#2005-04-12| 490.04
#2005-04-13| 488.63
#2005-04-14| 482.76
#2005-04-15| 483.06
#2005-04-18| 480.90
#2005-04-19| 486.76
#2005-04-20| 489.38
#2005-04-21| 490.29
#2005-04-22| 490.87
#2005-04-25| 486.85
#2005-04-26| 490.20
#2005-04-27| 490.03
#2005-04-28| 479.52
#2005-04-29| 484.32
#2005-05-02| 484.71
#2005-05-03| 485.38
#2005-05-04| 495.56
#2005-05-05| 502.34
#2005-05-06| 501.64
#2005-05-09| 502.99
#2005-05-10| 502.53
#2005-05-11| 501.58
#2005-05-12| 494.77
#2005-05-13| 490.29
#2005-05-16| 489.12
#2005-05-17| 485.51
#2005-05-18| 489.57
#2005-05-19| 489.51
#2005-05-20| 484.10
#2005-05-23| 486.97
#2005-05-24| 485.64
#2005-05-25| 489.75
#2005-05-26| 490.11
#2005-05-27| 492.94
#2005-05-30| .
#2005-05-31| 482.15
#2005-06-01| 476.98
#2005-06-02| 481.35
#2005-06-03| 485.33
#2005-06-06| 490.74
#2005-06-07| 491.98
#2005-06-08| 490.13
#2005-06-09| 481.30
#2005-06-10| 484.32
#2005-06-13| 485.03
#2005-06-14| 483.12
#2005-06-15| 487.84
#2005-06-16| 490.01
#2005-06-17| 497.98
#2005-06-20| 492.55
#2005-06-21| 492.02
#2005-06-22| 492.58
#2005-06-23| 490.08
#2005-06-24| 488.49
#2005-06-27| 488.93
#2005-06-28| 490.94
#2005-06-29| 491.74
#2005-06-30| 491.96
#2005-07-01| 488.29
#2005-07-04| .
#2005-07-05| 486.36
#2005-07-06| 489.95
#2005-07-07| 486.40
#2005-07-08| 485.92
#2005-07-11| 501.58
#2005-07-12| 516.35
#2005-07-13| 513.02
#2005-07-14| 520.73
#2005-07-15| 516.37
#2005-07-18| 513.97
#2005-07-19| 514.70
#2005-07-20| 517.67
#2005-07-21| 523.52
#2005-07-22| 524.73
#2005-07-25| 527.35
#2005-07-26| 520.56
#2005-07-27| 524.67
#2005-07-28| 528.77
#2005-07-29| 529.39
#2005-08-01| 534.62
#2005-08-02| 540.92
#2005-08-03| 546.50
#2005-08-04| 548.80
#2005-08-05| 545.57
#2005-08-08| 548.23
#2005-08-09| 546.23
#2005-08-10| 556.87
#2005-08-11| 557.73
#2005-08-12| 556.85
#2005-08-15| 557.86
#2005-08-16| 554.68
#2005-08-17| 548.38
#2005-08-18| 545.04
#2005-08-19| 547.34
#2005-08-22| 552.51
#2005-08-23| 549.93
#2005-08-24| 547.07
#2005-08-25| 544.79
#2005-08-26| 543.01
#2005-08-29| 544.15
#2005-08-30| 539.93
#2005-08-31| 548.19
#2005-09-01| 565.12
#2005-09-02| 571.89
#2005-09-05| .
#2005-09-06| 572.62
#2005-09-07| 574.75
#2005-09-08| 576.27
#2005-09-09| 579.01
#2005-09-12| 577.97
#2005-09-13| 577.56
#2005-09-14| 580.16
#2005-09-15| 579.96
#2005-09-16| 585.05
#2005-09-19| 584.79
#2005-09-20| 586.85
#2005-09-21| 586.94
#2005-09-22| 584.03
#2005-09-23| 578.62
#2005-09-26| 583.40
#2005-09-27| 586.46
#2005-09-28| 588.51
#2005-09-29| 596.88
#2005-09-30| 604.17
#2005-10-03| 595.34
#2005-10-04| 593.39
#2005-10-05| 585.53
#2005-10-06| 576.56
#2005-10-07| 572.39
#2005-10-10| 576.49
#2005-10-11| 579.09
#2005-10-12| 577.92
#2005-10-13| 562.57
#2005-10-14| 559.69
#2005-10-17| 572.93
#2005-10-18| 566.60
#2005-10-19| 555.90
#2005-10-20| 566.74
#2005-10-21| 559.43
#2005-10-24| 568.50
#2005-10-25| 570.18
#2005-10-26| 575.47
#2005-10-27| 567.22
#2005-10-28| 564.06
#2005-10-31| 570.42
#2005-11-01| 577.40
#2005-11-02| 581.45
#2005-11-03| 594.00
#2005-11-04| 586.75
#2005-11-07| 590.58
#2005-11-08| 583.82
#2005-11-09| 585.37
#2005-11-10| 588.14
#2005-11-11| 589.56
#2005-11-14| 595.93
#2005-11-15| 594.23
#2005-11-16| 593.78
#2005-11-17| 602.51
#2005-11-18| 606.16
#2005-11-21| 610.80
#2005-11-22| 609.98
#2005-11-23| 615.29
#2005-11-24| .
#2005-11-25| 618.74
#2005-11-28| 616.83
#2005-11-29| 613.05
#2005-11-30| 608.49
#2005-12-01| 608.81
#2005-12-02| 617.73
#2005-12-05| 623.38
#2005-12-06| 631.55
#2005-12-07| 640.06
#2005-12-08| 638.68
#2005-12-09| 636.92
#2005-12-12| 646.50
#2005-12-13| 646.71
#2005-12-14| 647.25
#2005-12-15| 645.62
#2005-12-16| 646.80
#2005-12-19| 655.93
#2005-12-20| 653.21
#2005-12-21| 654.67
#2005-12-22| 662.63
#2005-12-23| 667.60
#2005-12-26| .
#2005-12-27| 670.19
#2005-12-28| 663.04
#2005-12-29| 670.63
#2005-12-30| 666.32
#2006-01-02| .
#2006-01-03| 686.76
#2006-01-04| 694.90
#2006-01-05| 685.81
#2006-01-06| 700.50
#2006-01-09| 709.47
#2006-01-10| 709.56
#2006-01-11| 717.65
#2006-01-12| 720.33
#2006-01-13| 728.17
#2006-01-16| .
#2006-01-17| 711.68
#2006-01-18| 709.34
#2006-01-19| 734.47
#2006-01-20| 735.85
#2006-01-23| 739.24
#2006-01-24| 737.43
#2006-01-25| 744.58
#2006-01-26| 742.66
#2006-01-27| 747.42
#2006-01-30| 742.19
#2006-01-31| 755.90
#2006-02-01| 766.31
#2006-02-02| 767.91
#2006-02-03| 750.93
#2006-02-06| 754.87
#2006-02-07| 747.81
#2006-02-08| 728.89
#2006-02-09| 746.56
#2006-02-10| 747.18
#2006-02-13| 730.97
#2006-02-14| 718.65
#2006-02-15| 724.74
#2006-02-16| 721.20
#2006-02-17| 741.79
#2006-02-20| .
#2006-02-21| 744.11
#2006-02-22| 742.87
#2006-02-23| 745.04
#2006-02-24| 737.20
#2006-02-27| 737.56
#2006-02-28| 723.17
#2006-03-01| 724.15
#2006-03-02| 734.33
#2006-03-03| 723.80
#2006-03-06| 718.89
#2006-03-07| 693.31
#2006-03-08| 691.39
#2006-03-09| 704.16
#2006-03-10| 700.15
#2006-03-13| 707.17
#2006-03-14| 717.71
#2006-03-15| 734.61
#2006-03-16| 734.99
#2006-03-17| 738.50
#2006-03-20| 741.66
#2006-03-21| 732.68
#2006-03-22| 734.50
#2006-03-23| 741.68
#2006-03-24| 745.25
#2006-03-27| 753.45
#2006-03-28| 744.93
#2006-03-29| 737.67
#2006-03-30| 759.22
#2006-03-31| 755.56
#2006-04-03| 769.79
#2006-04-04| 777.46
#2006-04-05| 777.45
#2006-04-06| 773.85
#2006-04-07| 765.72
#2006-04-10| 762.22
#2006-04-11| 767.66
#2006-04-12| 763.38
#2006-04-13| 760.57
#2006-04-14| .
#2006-04-17| 766.37
#2006-04-18| 774.62
#2006-04-19| 780.40
#2006-04-20| 774.31
#2006-04-21| 777.54
#2006-04-24| 771.05
#2006-04-25| 772.63
#2006-04-26| 769.98
#2006-04-27| 773.87
#2006-04-28| 782.59
#2006-05-01| 790.99
#2006-05-02| 792.92
#2006-05-03| 790.57
#2006-05-04| 796.54
#2006-05-05| 804.02
#2006-05-08| 797.30
#2006-05-09| 804.03
#2006-05-10| 802.51
#2006-05-11| 799.60
#2006-05-12| 775.15
#2006-05-15| 726.96
#2006-05-16| 732.40
#2006-05-17| 731.23
#2006-05-18| 721.22
#2006-05-19| 704.20
#2006-05-22| 676.90
#2006-05-23| 697.80
#2006-05-24| 675.89
#2006-05-25| 679.11
#2006-05-26| 690.36
#2006-05-29| .
#2006-05-30| 695.19
#2006-05-31| 680.94
#2006-06-01| 683.61
#2006-06-02| 692.23
#2006-06-05| 698.79
#2006-06-06| 663.99
#2006-06-07| 658.51
#2006-06-08| 624.28
#2006-06-09| 654.10
#2006-06-12| 642.90
#2006-06-13| 613.08
#2006-06-14| 620.88
#2006-06-15| 640.59
#2006-06-16| 642.99
#2006-06-19| 640.38
#2006-06-20| 635.39
#2006-06-21| 635.93
#2006-06-22| 621.94
#2006-06-23| 611.68
#2006-06-26| 602.88
#2006-06-27| 612.66
#2006-06-28| 616.99
#2006-06-29| 623.95
#2006-06-30| 644.89
#2006-07-03| 663.14
#2006-07-04| .
#2006-07-05| 646.07
#2006-07-06| 654.56
#2006-07-07| 660.46
#2006-07-10| 661.20
#2006-07-11| 658.54
#2006-07-12| 659.76
#2006-07-13| 632.64
#2006-07-14| 628.69
#2006-07-17| 616.89
#2006-07-18| 623.93
#2006-07-19| 637.40
#2006-07-20| 643.40
#2006-07-21| 631.06
#2006-07-24| 629.66
#2006-07-25| 637.83
#2006-07-26| 643.07
#2006-07-27| 661.95
#2006-07-28| 654.84
#2006-07-31| 658.22
#2006-08-01| 651.67
#2006-08-02| 665.23
#2006-08-03| 663.00
#2006-08-04| 671.28
#2006-08-07| 666.90
#2006-08-08| 671.95
#2006-08-09| 677.55
#2006-08-10| 666.77
#2006-08-11| 673.08
#2006-08-14| 667.77
#2006-08-15| 669.59
#2006-08-16| 678.88
#2006-08-17| 686.53
#2006-08-18| 668.41
#2006-08-21| 669.66
#2006-08-22| 669.55
#2006-08-23| 666.79
#2006-08-24| 665.47
#2006-08-25| 665.42
#2006-08-28| 668.19
#2006-08-29| 668.04
#2006-08-30| 681.01
#2006-08-31| 669.38
#2006-09-01| 672.51
#2006-09-04| .
#2006-09-05| 679.30
#2006-09-06| 674.49
#2006-09-07| 653.80
#2006-09-08| 652.03
#2006-09-11| 635.19
#2006-09-12| 647.96
#2006-09-13| 650.67
#2006-09-14| 648.66
#2006-09-15| 650.06
#2006-09-18| 658.02
#2006-09-19| 660.24
#2006-09-20| 657.69
#2006-09-21| 649.65
#2006-09-22| 644.78
#2006-09-25| 641.44
#2006-09-26| 649.04
#2006-09-27| 648.94
#2006-09-28| 650.82
#2006-09-29| 644.37
#2006-10-02| 648.03
#2006-10-03| 639.85
#2006-10-04| 633.74
#2006-10-05| 644.59
#2006-10-06| 646.09
#2006-10-09| 652.29
#2006-10-10| 654.54
#2006-10-11| 656.07
#2006-10-12| 665.90
#2006-10-13| 676.28
#2006-10-16| 681.12
#2006-10-17| 671.47
#2006-10-18| 675.36
#2006-10-19| 679.41
#2006-10-20| 680.25
#2006-10-23| 672.09
#2006-10-24| 671.91
#2006-10-25| 679.57
#2006-10-26| 683.57
#2006-10-27| 685.68
#2006-10-30| 683.69
#2006-10-31| 697.92
#2006-11-01| 706.91
#2006-11-02| 696.71
#2006-11-03| 702.29
#2006-11-06| 708.27
#2006-11-07| 715.71
#2006-11-08| 714.57
#2006-11-09| 717.27
#2006-11-10| 719.94
#2006-11-13| 716.44
#2006-11-14| 723.37
#2006-11-15| 716.79
#2006-11-16| 718.64
#2006-11-17| 703.21
#2006-11-20| 714.37
#2006-11-21| 720.40
#2006-11-22| 734.19
#2006-11-23| .
#2006-11-24| 741.23
#2006-11-27| 744.08
#2006-11-28| 731.53
#2006-11-29| 738.12
#2006-11-30| 739.64
#2006-12-01| 744.60
#2006-12-04| 744.59
#2006-12-05| 746.83
#2006-12-06| 747.61
#2006-12-07| 750.35
#2006-12-08| 753.55
#2006-12-11| 750.16
#2006-12-12| 751.07
#2006-12-13| 755.47
#2006-12-14| 758.52
#2006-12-15| 762.33
#2006-12-18| 767.33
#2006-12-19| 760.52
#2006-12-20| 772.67
#2006-12-21| 781.65
#2006-12-22| 782.84
#2006-12-25| .
#2006-12-26| 773.75
#2006-12-27| 784.19
#2006-12-28| 783.84
#2006-12-29| 780.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 790.58
#2007-01-04| 765.58
#2007-01-05| 754.65
#2007-01-08| 759.87
#2007-01-09| 759.92
#2007-01-10| 749.04
#2007-01-11| 759.52
#2007-01-12| 765.56
#2007-01-15| .
#2007-01-16| 777.60
#2007-01-17| 782.42
#2007-01-18| 790.62
#2007-01-19| 782.68
#2007-01-22| 792.30
#2007-01-23| 792.16
#2007-01-24| 794.82
#2007-01-25| 788.81
#2007-01-26| 784.10
#2007-01-29| 779.41
#2007-01-30| 783.48
#2007-01-31| 791.40
#2007-02-01| 802.42
#2007-02-02| 799.91
#2007-02-05| 796.33
#2007-02-06| 805.11
#2007-02-07| 803.73
#2007-02-08| 798.41
#2007-02-09| 802.36
#2007-02-12| 792.35
#2007-02-13| 804.59
#2007-02-14| 817.75
#2007-02-15| 824.53
#2007-02-16| 829.44
#2007-02-19| .
#2007-02-20| 832.42
#2007-02-21| 831.93
#2007-02-22| 844.55
#2007-02-23| 844.90
#2007-02-26| 845.89
#2007-02-27| 817.37
#2007-02-28| 799.92
#2007-03-01| 786.91
#2007-03-02| 785.34
#2007-03-05| 758.41
#2007-03-06| 770.96
#2007-03-07| 776.26
#2007-03-08| 791.50
#2007-03-09| 798.87
#2007-03-12| 801.89
#2007-03-13| 793.40
#2007-03-14| 772.65
#2007-03-15| 786.80
#2007-03-16| 784.09
#2007-03-19| 793.25
#2007-03-20| 801.57
#2007-03-21| 806.41
#2007-03-22| 827.95
#2007-03-23| 833.15
#2007-03-26| 830.66
#2007-03-27| 830.48
#2007-03-28| 818.98
#2007-03-29| 831.37
#2007-03-30| 841.48
#2007-04-02| 842.81
#2007-04-03| 852.00
#2007-04-04| 859.25
#2007-04-05| 861.81
#2007-04-06| .
#2007-04-09| 863.70
#2007-04-10| 869.45
#2007-04-11| 868.24
#2007-04-12| 870.30
#2007-04-13| 876.35
#2007-04-16| 894.87
#2007-04-17| 898.59
#2007-04-18| 894.33
#2007-04-19| 894.83
#2007-04-20| 905.03
#2007-04-23| 902.50
#2007-04-24| 898.82
#2007-04-25| 907.93
#2007-04-26| 907.51
#2007-04-27| 907.07
#2007-04-30| 906.13
#2007-05-01| 908.39
#2007-05-02| 911.41
#2007-05-03| 915.67
#2007-05-04| 923.26
#2007-05-07| 929.06
#2007-05-08| 917.93
#2007-05-09| 922.55
#2007-05-10| 913.95
#2007-05-11| 912.71
#2007-05-14| 911.84
#2007-05-15| 909.61
#2007-05-16| 909.64
#2007-05-17| 896.74
#2007-05-18| 902.54
#2007-05-21| 908.76
#2007-05-22| 910.13
#2007-05-23| 919.18
#2007-05-24| 902.89
#2007-05-25| 899.29
#2007-05-28| .
#2007-05-29| 902.94
#2007-05-30| 886.83
#2007-05-31| 895.56
#2007-06-01| 900.75
#2007-06-04| 895.30
#2007-06-05| 895.13
#2007-06-06| 883.34
#2007-06-07| 880.40
#2007-06-08| 863.04
#2007-06-11| 872.24
#2007-06-12| 864.71
#2007-06-13| 865.74
#2007-06-14| 882.49
#2007-06-15| 891.76
#2007-06-18| 901.25
#2007-06-19| 899.07
#2007-06-20| 902.36
#2007-06-21| 890.65
#2007-06-22| 887.36
#2007-06-25| 878.77
#2007-06-26| 867.30
#2007-06-27| 863.37
#2007-06-28| 876.52
#2007-06-29| 880.76
#2007-07-02| 895.07
#2007-07-03| 899.29
#2007-07-04| .
#2007-07-05| 891.74
#2007-07-06| 901.72
#2007-07-09| 917.05
#2007-07-10| 910.99
#2007-07-11| 907.24
#2007-07-12| 916.01
#2007-07-13| 919.26
#2007-07-16| 923.65
#2007-07-17| 919.91
#2007-07-18| 919.02
#2007-07-19| 932.74
#2007-07-20| 934.97
#2007-07-23| 943.68
#2007-07-24| 941.04
#2007-07-25| 922.36
#2007-07-26| 900.80
#2007-07-27| 875.09
#2007-07-30| 871.23
#2007-07-31| 886.29
#2007-08-01| 860.46
#2007-08-02| 869.15
#2007-08-03| 863.50
#2007-08-06| 843.62
#2007-08-07| 856.38
#2007-08-08| 883.57
#2007-08-09| 873.16
#2007-08-10| 850.10
#2007-08-13| 860.42
#2007-08-14| 844.63
#2007-08-15| 831.18
#2007-08-16| 795.06
#2007-08-17| 798.80
#2007-08-20| 813.55
#2007-08-21| 807.53
#2007-08-22| 832.48
#2007-08-23| 838.00
#2007-08-24| 838.21
#2007-08-27| 850.69
#2007-08-28| 845.98
#2007-08-29| 849.25
#2007-08-30| 864.72
#2007-08-31| 876.09
#2007-09-03| .
#2007-09-04| 887.73
#2007-09-05| 879.72
#2007-09-06| 882.69
#2007-09-07| 872.50
#2007-09-10| 874.51
#2007-09-11| 893.83
#2007-09-12| 898.25
#2007-09-13| 902.59
#2007-09-14| 898.52
#2007-09-17| 892.92
#2007-09-18| 896.32
#2007-09-19| 924.14
#2007-09-20| 926.18
#2007-09-21| 922.77
#2007-09-24| 927.51
#2007-09-25| 923.74
#2007-09-26| 931.05
#2007-09-27| 942.19
#2007-09-28| 937.92
#2007-10-01| 941.90
#2007-10-02| 952.57
#2007-10-03| 966.82
#2007-10-04| 968.60
#2007-10-05| 978.75
#2007-10-08| 977.07
#2007-10-09| 978.81
#2007-10-10| 977.05
#2007-10-11| 997.72
#2007-10-12| 992.66
#2007-10-15| 987.88
#2007-10-16| 973.53
#2007-10-17| 986.86
#2007-10-18| 983.35
#2007-10-19| 980.00
#2007-10-22| 964.16
#2007-10-23| 988.18
#2007-10-24| 989.57
#2007-10-25|1009.67
#2007-10-26|1032.23
#2007-10-29|1035.62
#2007-10-30|1033.13
#2007-10-31|1037.30
#2007-11-01|1022.42
#2007-11-02|1022.47
#2007-11-05|1020.66
#2007-11-06|1034.61
#2007-11-07|1042.79
#2007-11-08|1040.37
#2007-11-09|1026.09
#2007-11-12|1001.28
#2007-11-13|1007.84
#2007-11-14|1025.58
#2007-11-15|1008.57
#2007-11-16| 997.25
#2007-11-19| 984.64
#2007-11-20| 999.32
#2007-11-21| 974.61
#2007-11-22| .
#2007-11-23| 974.16
#2007-11-26| 964.81
#2007-11-27| 946.54
#2007-11-28| 963.47
#2007-11-29| 981.80
#2007-11-30| 987.72
#2007-12-03| 990.67
#2007-12-04| 991.80
#2007-12-05| 996.02
#2007-12-06| 999.67
#2007-12-07|1006.91
#2007-12-10|1007.32
#2007-12-11|1004.30
#2007-12-12|1002.94
#2007-12-13| 979.82
#2007-12-14| 956.66
#2007-12-17| 944.82
#2007-12-18| 939.56
#2007-12-19| 933.53
#2007-12-20| 932.12
#2007-12-21| 952.12
#2007-12-24| 967.94
#2007-12-25| .
#2007-12-26| 968.60
#2007-12-27| 994.32
#2007-12-28| 994.70
#2007-12-31| 975.66
#2008-01-01| .
#2008-01-02| 991.73
#2008-01-03| 986.73
#2008-01-04| 983.84
#2008-01-07| 973.76
#2008-01-08| 991.80
#2008-01-09| 986.42
#2008-01-10| 969.44
#2008-01-11| 970.97
#2008-01-14| 987.66
#2008-01-15| 971.73
#2008-01-16| 934.50
#2008-01-17| 934.70
#2008-01-18| 921.82
#2008-01-21| .
#2008-01-22| 879.64
#2008-01-23| 873.45
#2008-01-24| 904.32
#2008-01-25| 886.43
#2008-01-28| 868.51
#2008-01-29| 887.65
#2008-01-30| 888.97
#2008-01-31| 880.22
#2008-02-01| 905.95
#2008-02-04| 902.62
#2008-02-05| 874.23
#2008-02-06| 865.34
#2008-02-07| 854.20
#2008-02-08| 852.54
#2008-02-11| 847.66
#2008-02-12| 870.56
#2008-02-13| 874.98
#2008-02-14| 892.00
#2008-02-15| 888.31
#2008-02-18| .
#2008-02-19| 907.70
#2008-02-20| 885.74
#2008-02-21| 910.18
#2008-02-22| 910.78
#2008-02-25| 923.28
#2008-02-26| 941.42
#2008-02-27| 951.99
#2008-02-28| 942.90
#2008-02-29| 930.31
#2008-03-03| 921.34
#2008-03-04| 918.55
#2008-03-05| 922.71
#2008-03-06| 915.33
#2008-03-07| 909.04
#2008-03-10| 895.02
#2008-03-11| 916.35
#2008-03-12| 934.17
#2008-03-13| 913.91
#2008-03-14| 916.93
#2008-03-17| 874.56
#2008-03-18| 894.90
#2008-03-19| 895.21
#2008-03-20| 858.91
#2008-03-21| .
#2008-03-24| 865.89
#2008-03-25| 888.13
#2008-03-26| 894.58
#2008-03-27| 902.34
#2008-03-28| 889.82
#2008-03-31| 877.89
#2008-04-01| 886.28
#2008-04-02| 915.11
#2008-04-03| 913.09
#2008-04-04| 914.71
#2008-04-07| 931.35
#2008-04-08| 934.47
#2008-04-09| 935.36
#2008-04-10| 933.32
#2008-04-11| 936.00
#2008-04-14| 923.49
#2008-04-15| 929.39
#2008-04-16| 937.50
#2008-04-17| 944.82
#2008-04-18| 949.34
#2008-04-21| 956.04
#2008-04-22| 964.08
#2008-04-23| 960.50
#2008-04-24| 944.68
#2008-04-25| 945.50
#2008-04-28| 950.65
#2008-04-29| 948.38
#2008-04-30| 953.31
#2008-05-01| 943.73
#2008-05-02| 948.08
#2008-05-05| 960.14
#2008-05-06| 973.63
#2008-05-07| 977.26
#2008-05-08| 972.15
#2008-05-09| 964.48
#2008-05-12| 967.59
#2008-05-13| 968.19
#2008-05-14| 965.72
#2008-05-15| 966.67
#2008-05-16| 980.63
#2008-05-19| 991.55
#2008-05-20| 981.76
#2008-05-21| 985.13
#2008-05-22| 981.08
#2008-05-23| 978.44
#2008-05-26| .
#2008-05-27| 964.63
#2008-05-28| 964.67
#2008-05-29| 973.75
#2008-05-30| 971.75
#2008-06-02| 955.83
#2008-06-03| 955.11
#2008-06-04| 942.84
#2008-06-05| 944.06
#2008-06-06| 949.59
#2008-06-09| 934.52
#2008-06-10| 912.80
#2008-06-11| 900.46
#2008-06-12| 899.72
#2008-06-13| 897.48
#2008-06-16| 906.49
#2008-06-17| 909.22
#2008-06-18| 898.90
#2008-06-19| 905.68
#2008-06-20| 892.11
#2008-06-23| 880.87
#2008-06-24| 877.60
#2008-06-25| 890.64
#2008-06-26| 893.12
#2008-06-27| 896.81
#2008-06-30| 897.04
#2008-07-01| 886.39
#2008-07-02| 887.89
#2008-07-03| 869.71
#2008-07-04| .
#2008-07-07| 864.06
#2008-07-08| 853.02
#2008-07-09| 870.17
#2008-07-10| 857.86
#2008-07-11| 862.30
#2008-07-14| 860.09
#2008-07-15| 850.09
#2008-07-16| 850.72
#2008-07-17| 880.08
#2008-07-18| 867.37
#2008-07-21| 865.79
#2008-07-22| 865.60
#2008-07-23| 866.10
#2008-07-24| 864.97
#2008-07-25| 860.37
#2008-07-28| 871.55
#2008-07-29| 871.40
#2008-07-30| 881.73
#2008-07-31| 893.85
#2008-08-01| 871.91
#2008-08-04| 857.13
#2008-08-05| 858.83
#2008-08-06| 863.38
#2008-08-07| 854.95
#2008-08-08| 841.47
#2008-08-11| 841.23
#2008-08-12| 827.18
#2008-08-13| 818.20
#2008-08-14| 846.46
#2008-08-15| 833.09
#2008-08-18| 840.26
#2008-08-19| 816.66
#2008-08-20| 824.36
#2008-08-21| 836.36
#2008-08-22| 842.14
#2008-08-25| 832.09
#2008-08-26| 826.76
#2008-08-27| 839.46
#2008-08-28| 857.40
#2008-08-29| 857.55
#2008-09-01| .
#2008-09-02| 834.11
#2008-09-03| 824.88
#2008-09-04| 816.95
#2008-09-05| 800.05
#2008-09-08| 823.87
#2008-09-09| 801.90
#2008-09-10| 787.39
#2008-09-11| 769.12
#2008-09-12| 787.86
#2008-09-15| 771.76
#2008-09-16| 746.86
#2008-09-17| 735.19
#2008-09-18| 726.71
#2008-09-19| 767.81
#2008-09-22| 787.66
#2008-09-23| 753.62
#2008-09-24| 757.50
#2008-09-25| 764.25
#2008-09-26| 760.89
#2008-09-29| 733.63
#2008-09-30| 743.54
#2008-10-01| 735.08
#2008-10-02| 707.31
#2008-10-03| 704.09
#2008-10-06| 639.09
#2008-10-07| 638.69
#2008-10-08| 608.77
#2008-10-09| 623.30
#2008-10-10| 603.86
#2008-10-13| 620.80
#2008-10-14| 648.11
#2008-10-15| 603.24
#2008-10-16| 549.88
#2008-10-17| 551.74
#2008-10-20| 554.34
#2008-10-21| 543.79
#2008-10-22| 513.24
#2008-10-23| 507.45
#2008-10-24| 492.84
#2008-10-27| 479.66
#2008-10-28| 495.42
#2008-10-29| 533.52
#2008-10-30| 547.16
#2008-10-31| 562.14
#2008-11-03| 571.85
#2008-11-04| 589.58
#2008-11-05| 578.94
#2008-11-06| 550.93
#2008-11-07| 542.13
#2008-11-10| 568.65
#2008-11-11| 542.06
#2008-11-12| 528.33
#2008-11-13| 518.61
#2008-11-14| 535.35
#2008-11-17| 522.90
#2008-11-18| 515.76
#2008-11-19| 511.24
#2008-11-20| 484.63
#2008-11-21| 487.82
#2008-11-24| 508.27
#2008-11-25| 537.43
#2008-11-26| 540.20
#2008-11-27| .
#2008-11-28| 543.45
#2008-12-01| 525.56
#2008-12-02| 515.80
#2008-12-03| 515.17
#2008-12-04| 524.78
#2008-12-05| 511.70
#2008-12-08| 548.03
#2008-12-09| 550.98
#2008-12-10| 561.61
#2008-12-11| 567.42
#2008-12-12| 552.55
#2008-12-15| 554.51
#2008-12-16| 555.91
#2008-12-17| 585.84
#2008-12-18| 595.17
#2008-12-19| 580.75
#2008-12-22| 574.57
#2008-12-23| 576.36
#2008-12-24| 567.21
#2008-12-25| .
#2008-12-26| 567.65
#2008-12-29| 583.14
#2008-12-30| 594.52
#2008-12-31| 602.30
#2009-01-01| .
#2009-01-02| 600.23
#2009-01-05| 608.86
#2009-01-06| 614.62
#2009-01-07| 601.98
#2009-01-08| 584.77
#2009-01-09| 583.32
#2009-01-12| 574.32
#2009-01-13| 567.09
#2009-01-14| 549.56
#2009-01-15| 547.60
#2009-01-16| 562.62
#2009-01-19| .
#2009-01-20| 540.38
#2009-01-21| 535.95
#2009-01-22| 535.14
#2009-01-23| 522.31
#2009-01-26| 536.28
#2009-01-27| 550.33
#2009-01-28| 559.38
#2009-01-29| 550.53
#2009-01-30| 542.44
#2009-02-02| 529.94
#2009-02-03| 537.11
#2009-02-04| 547.77
#2009-02-05| 543.46
#2009-02-06| 563.96
#2009-02-09| 575.09
#2009-02-10| 569.95
#2009-02-11| 559.75
#2009-02-12| 553.08
#2009-02-13| 553.75
#2009-02-16| .
#2009-02-17| 538.60
#2009-02-18| 540.90
#2009-02-19| 548.94
#2009-02-20| 535.53
#2009-02-23| 540.83
#2009-02-24| 533.59
#2009-02-25| 536.54
#2009-02-26| 545.35
#2009-02-27| 530.41
#2009-03-02| 510.51
#2009-03-03| 503.74
#2009-03-04| 510.32
#2009-03-05| 503.24
#2009-03-06| 504.17
#2009-03-09| 498.98
#2009-03-10| 510.49
#2009-03-11| 524.41
#2009-03-12| 536.00
#2009-03-13| 541.67
#2009-03-16| 554.10
#2009-03-17| 544.77
#2009-03-18| 545.70
#2009-03-19| 573.79
#2009-03-20| 576.43
#2009-03-23| 595.36
#2009-03-24| 594.99
#2009-03-25| 602.15
#2009-03-26| 604.50
#2009-03-27| 587.23
#2009-03-30| 571.62
#2009-03-31| 582.67
#2009-04-01| 596.45
#2009-04-02| 617.70
#2009-04-03| 614.48
#2009-04-06| 610.59
#2009-04-07| 606.29
#2009-04-08| 606.21
#2009-04-09| 619.28
#2009-04-10| .
#2009-04-13| 624.40
#2009-04-14| 626.69
#2009-04-15| 618.94
#2009-04-16| 624.25
#2009-04-17| 620.76
#2009-04-20| 602.58
#2009-04-21| 593.98
#2009-04-22| 601.74
#2009-04-23| 610.26
#2009-04-24| 622.39
#2009-04-27| 628.11
#2009-04-28| 630.01
#2009-04-29| 640.91
#2009-04-30| 642.19
#2009-05-01| 642.89
#2009-05-04| 668.23
#2009-05-05| 663.60
#2009-05-06| 667.03
#2009-05-07| 667.61
#2009-05-08| 674.61
#2009-05-11| 677.45
#2009-05-12| 681.14
#2009-05-13| 666.91
#2009-05-14| 662.46
#2009-05-15| 667.54
#2009-05-18| 668.85
#2009-05-19| 690.59
#2009-05-20| 708.07
#2009-05-21| 686.34
#2009-05-22| 706.26
#2009-05-25| .
#2009-05-26| 704.16
#2009-05-27| 716.27
#2009-05-28| 717.61
#2009-05-29| 726.83
#2009-06-01| 748.39
#2009-06-02| 748.35
#2009-06-03| 732.75
#2009-06-04| 738.95
#2009-06-05| 736.48
#2009-06-08| 723.67
#2009-06-09| 735.96
#2009-06-10| 739.57
#2009-06-11| 737.71
#2009-06-12| 734.77
#2009-06-15| 729.27
#2009-06-16| 736.57
#2009-06-17| 715.67
#2009-06-18| 715.43
#2009-06-19| 718.53
#2009-06-22| 700.10
#2009-06-23| 694.54
#2009-06-24| 716.77
#2009-06-25| 712.75
#2009-06-26| 725.80
#2009-06-29| 737.38
#2009-06-30| 741.35
#2009-07-01| 753.78
#2009-07-02| 742.36
#2009-07-03| .
#2009-07-06| 716.98
#2009-07-07| 725.69
#2009-07-08| 713.02
#2009-07-09| 713.75
#2009-07-10| 712.22
#2009-07-13| 707.11
#2009-07-14| 720.67
#2009-07-15| 740.10
#2009-07-16| 748.59
#2009-07-17| 748.53
#2009-07-20| 763.97
#2009-07-21| 778.16
#2009-07-22| 780.53
#2009-07-23| 788.19
#2009-07-24| 779.84
#2009-07-27| 787.71
#2009-07-28| 781.52
#2009-07-29| 775.56
#2009-07-30| 789.41
#2009-07-31| 791.43
#2009-08-03| 813.50
#2009-08-04| 803.56
#2009-08-05| 796.43
#2009-08-06| 794.91
#2009-08-07| 800.99
#2009-08-10| 794.17
#2009-08-11| 782.62
#2009-08-12| 783.00
#2009-08-13| 799.17
#2009-08-14| 792.68
#2009-08-17| 766.36
#2009-08-18| 780.09
#2009-08-19| 777.84
#2009-08-20| 794.98
#2009-08-21| 809.42
#2009-08-24| 824.70
#2009-08-25| 827.87
#2009-08-26| 820.02
#2009-08-27| 816.02
#2009-08-28| 829.90
#2009-08-31| 821.09
#2009-09-01| 816.56
#2009-09-02| 804.78
#2009-09-03| 814.31
#2009-09-04| 826.62
#2009-09-07| .
#2009-09-08| 842.47
#2009-09-09| 847.52
#2009-09-10| 842.21
#2009-09-11| 861.24
#2009-09-14| 844.99
#2009-09-15| 855.10
#2009-09-16| 870.05
#2009-09-17| 876.60
#2009-09-18| 870.04
#2009-09-21| 857.75
#2009-09-22| 872.55
#2009-09-23| 863.52
#2009-09-24| 861.43
#2009-09-25| 858.58
#2009-09-28| 858.99
#2009-09-29| 855.10
#2009-09-30| 840.33
#2009-10-01| 839.39
#2009-10-02| 830.65
#2009-10-05| 840.53
#2009-10-06| 862.37
#2009-10-07| 864.33
#2009-10-08| 875.37
#2009-10-09| 872.04
#2009-10-12| 888.65
#2009-10-13| 884.10
#2009-10-14| 896.74
#2009-10-15| 898.88
#2009-10-16| 887.03
#2009-10-19| 892.40
#2009-10-20| 893.10
#2009-10-21| 892.67
#2009-10-22| 890.89
#2009-10-23| 889.99
#2009-10-26| 884.24
#2009-10-27| 866.12
#2009-10-28| 843.59
#2009-10-29| 850.04
#2009-10-30| 842.62
#2009-11-02| 832.01
#2009-11-03| 818.88
#2009-11-04| 838.35
#2009-11-05| 843.52
#2009-11-06| 850.53
#2009-11-09| 871.69
#2009-11-10| 875.96
#2009-11-11| 885.91
#2009-11-12| 876.66
#2009-11-13| 874.10
#2009-11-16| 886.99
#2009-11-17| 877.63
#2009-11-18| 879.64
#2009-11-19| 863.62
#2009-11-20| 858.11
#2009-11-23| 879.95
#2009-11-24| 879.63
#2009-11-25| 890.67
#2009-11-26| .
#2009-11-27| 869.31
#2009-11-30| 866.41
#2009-12-01| 887.61
#2009-12-02| 894.72
#2009-12-03| 892.80
#2009-12-04| 881.67
#2009-12-07| 879.61
#2009-12-08| 870.98
#2009-12-09| 857.77
#2009-12-10| 871.76
#2009-12-11| 875.61
#2009-12-14| 891.98
#2009-12-15| 885.69
#2009-12-16| 888.78
#2009-12-17| 876.13
#2009-12-18| 871.72
#2009-12-21| 864.85
#2009-12-22| 871.29
#2009-12-23| 886.26
#2009-12-24| 895.57
#2009-12-25| .
#2009-12-28| 902.30
#2009-12-29| 902.09
#2009-12-30| 898.78
#2009-12-31| 909.03
#2010-01-01| .
#2010-01-04| 923.00
#2010-01-05| 930.71
#2010-01-06| 930.79
#2010-01-07| 921.62
#2010-01-08| 926.29
#2010-01-11| 934.45
#2010-01-12| 921.34
#2010-01-13| 922.02
#2010-01-14| 922.02
#2010-01-15| 921.02
#2010-01-18| .
#2010-01-19| 922.45
#2010-01-20| 908.31
#2010-01-21| 905.02
#2010-01-22| 893.91
#2010-01-25| 888.08
#2010-01-26| 879.71
#2010-01-27| 878.68
#2010-01-28| 884.78
#2010-01-29| 888.30
#2010-02-01| 883.68
#2010-02-02| 896.81
#2010-02-03| 901.48
#2010-02-04| 878.15
#2010-02-05| 863.87
#2010-02-08| 864.13
#2010-02-09| 874.35
#2010-02-10| 871.39
#2010-02-11| 874.70
#2010-02-12| 870.87
#2010-02-15| .
#2010-02-16| 891.47
#2010-02-17| 900.01
#2010-02-18| 898.24
#2010-02-19| 888.08
#2010-02-22| 888.61
#2010-02-23| 884.52
#2010-02-24| 881.66
#2010-02-25| 873.61
#2010-02-26| 893.08
#2010-03-01| 899.93
#2010-03-02| 910.86
#2010-03-03| 925.20
#2010-03-04| 931.10
#2010-03-05| 935.03
#2010-03-08| 944.82
#2010-03-09| 938.73
#2010-03-10| 946.11
#2010-03-11| 938.54
#2010-03-12| 948.07
#2010-03-15| 938.30
#2010-03-16| 945.76
#2010-03-17| 961.50
#2010-03-18| 971.09
#2010-03-19| 962.38
#2010-03-22| 964.21
#2010-03-23| 966.18
#2010-03-24| 961.26
#2010-03-25| 955.97
#2010-03-26| 956.58
#2010-03-29| 965.57
#2010-03-30| 968.29
#2010-03-31| 970.77
#2010-04-01| 980.44
#2010-04-02| .
#2010-04-05| 985.03
#2010-04-06| 994.01
#2010-04-07| 996.12
#2010-04-08| 987.01
#2010-04-09| 993.13
#2010-04-12| 998.55
#2010-04-13| 983.47
#2010-04-14| 992.58
#2010-04-15| 993.21
#2010-04-16| 977.68
#2010-04-19| 962.07
#2010-04-20| 973.86
#2010-04-21| 974.22
#2010-04-22| 960.46
#2010-04-23| 970.15
#2010-04-26| 981.93
#2010-04-27| 977.97
#2010-04-28| 958.37
#2010-04-29| 965.63
#2010-04-30| 968.76
#2010-05-03| 964.30
#2010-05-04| 940.39
#2010-05-05| 918.14
#2010-05-06| 914.91
#2010-05-07| 893.98
#2010-05-10| 931.09
#2010-05-11| 921.08
#2010-05-12| 944.63
#2010-05-13| 937.96
#2010-05-14| 919.75
#2010-05-17| 912.93
#2010-05-18| 916.87
#2010-05-19| 886.11
#2010-05-20| 850.36
#2010-05-21| 856.35
#2010-05-24| 866.33
#2010-05-25| 841.10
#2010-05-26| 884.93
#2010-05-27| 889.16
#2010-05-28| 892.69
#2010-05-31| .
#2010-06-01| 882.13
#2010-06-02| 883.47
#2010-06-03| 887.26
#2010-06-04| 867.59
#2010-06-07| 850.81
#2010-06-08| 849.78
#2010-06-09| 860.94
#2010-06-10| 867.85
#2010-06-11| 864.03
#2010-06-14| 885.76
#2010-06-15| 893.86
#2010-06-16| 894.95
#2010-06-17| 903.09
#2010-06-18| 908.17
#2010-06-21| 916.54
#2010-06-22| 902.22
#2010-06-23| 896.59
#2010-06-24| 882.73
#2010-06-25| 880.70
#2010-06-28| 886.19
#2010-06-29| 865.16
#2010-06-30| 858.64
#2010-07-01| 843.29
#2010-07-02| 854.30
#2010-07-05| .
#2010-07-06| 876.40
#2010-07-07| 875.21
#2010-07-08| 884.03
#2010-07-09| 887.60
#2010-07-12| 888.45
#2010-07-13| 901.23
#2010-07-14| 901.91
#2010-07-15| 904.27
#2010-07-16| 903.91
#2010-07-19| 887.42
#2010-07-20| 890.06
#2010-07-21| 909.41
#2010-07-22| 927.23
#2010-07-23| 929.10
#2010-07-26| 932.87
#2010-07-27| 936.31
#2010-07-28| 928.71
#2010-07-29| 932.61
#2010-07-30| 932.15
#2010-08-02| 950.19
#2010-08-03| 942.87
#2010-08-04| 942.41
#2010-08-05| 944.05
#2010-08-06| 942.95
#2010-08-09| 949.91
#2010-08-10| 936.92
#2010-08-11| 924.86
#2010-08-12| 922.35
#2010-08-13| 919.74
#2010-08-16| 927.29
#2010-08-17| 935.84
#2010-08-18| 926.85
#2010-08-19| 926.49
#2010-08-20| 915.20
#2010-08-23| 923.35
#2010-08-24| 913.47
#2010-08-25| 897.95
#2010-08-26| 915.68
#2010-08-27| 911.26
#2010-08-30| 919.67
#2010-08-31| 921.12
#2010-09-01| 944.71
#2010-09-02| 948.63
#2010-09-03| 954.31
#2010-09-06| .
#2010-09-07| 944.82
#2010-09-08| 950.38
#2010-09-09| 956.89
#2010-09-10| 961.99
#2010-09-13| 984.14
#2010-09-14| 989.80
#2010-09-15| 986.92
#2010-09-16| 978.50
#2010-09-17| 974.97
#2010-09-20| 993.65
#2010-09-21| 999.97
#2010-09-22|1008.88
#2010-09-23|1006.85
#2010-09-24|1013.25
#2010-09-27|1013.98
#2010-09-28|1016.90
#2010-09-29|1026.31
#2010-09-30|1034.10
#2010-10-01|1035.35
#2010-10-04|1025.83
#2010-10-05|1047.72
#2010-10-06|1050.37
#2010-10-07|1043.50
#2010-10-08|1047.50
#2010-10-11|1048.80
#2010-10-12|1051.54
#2010-10-13|1074.47
#2010-10-14|1078.69
#2010-10-15|1070.03
#2010-10-18|1067.92
#2010-10-19|1050.25
#2010-10-20|1055.16
#2010-10-21|1067.18
#2010-10-22|1054.44
#2010-10-25|1058.59
#2010-10-26|1051.35
#2010-10-27|1031.17
#2010-10-28|1042.89
#2010-10-29|1053.93
#2010-11-01|1052.12
#2010-11-02|1058.67
#2010-11-03|1068.20
#2010-11-04|1087.47
#2010-11-05|1092.15
#2010-11-08|1079.37
#2010-11-09|1095.08
#2010-11-10|1084.84
#2010-11-11|1074.25
#2010-11-12|1075.16
#2010-11-15|1073.55
#2010-11-16|1057.80
#2010-11-17|1062.14
#2010-11-18|1070.83
#2010-11-19|1069.28
#2010-11-22|1070.33
#2010-11-23|1045.62
#2010-11-24|1054.02
#2010-11-25| .
#2010-11-26|1041.53
#2010-11-29|1033.89
#2010-11-30|1027.14
#2010-12-01|1042.37
#2010-12-02|1065.83
#2010-12-03|1080.59
#2010-12-06|1087.97
#2010-12-07|1088.51
#2010-12-08|1082.07
#2010-12-09|1096.21
#2010-12-10|1095.61
#2010-12-13|1099.59
#2010-12-14|1104.98
#2010-12-15|1105.43
#2010-12-16|1102.02
#2010-12-17|1097.27
#2010-12-20|1098.45
#2010-12-21|1109.95
#2010-12-22|1110.99
#2010-12-23|1115.26
#2010-12-24| .
#2010-12-27|1118.34
#2010-12-28|1125.36
#2010-12-29|1136.48
#2010-12-30|1139.07
#2010-12-31|1147.50
#2011-01-03|1151.44
#2011-01-04|1144.60
#2011-01-05|1135.24
#2011-01-06|1124.26
#2011-01-07|1124.06
#2011-01-10|1113.65
#2011-01-11|1120.91
#2011-01-12|1131.31
#2011-01-13|1135.54
#2011-01-14|1125.15
#2011-01-17| .
#2011-01-18|1117.94
#2011-01-19|1107.29
#2011-01-20|1080.93
#2011-01-21|1086.92
#2011-01-24|1089.19
#2011-01-25|1078.57
#2011-01-26|1078.24
#2011-01-27|1079.97
#2011-01-28|1048.95
#2011-01-31|1033.37
#2011-02-01|1044.17
#2011-02-02|1056.06
#2011-02-03|1044.24
#2011-02-04|1050.18
#2011-02-07|1049.31
#2011-02-08|1057.85
#2011-02-09|1048.86
#2011-02-10|1031.27
#2011-02-11|1040.93
#2011-02-14|1040.04
#2011-02-15|1043.94
#2011-02-16|1054.04
#2011-02-17|1056.68
#2011-02-18|1065.78
#2011-02-21| .
#2011-02-22|1061.49
#2011-02-23|1049.06
#2011-02-24|1043.37
#2011-02-25|1057.01
#2011-02-28|1073.19
#2011-03-01|1062.80
#2011-03-02|1072.60
#2011-03-03|1076.00
#2011-03-04|1077.67
#2011-03-07|1080.88
#2011-03-08|1069.11
#2011-03-09|1073.42
#2011-03-10|1051.52
#2011-03-11|1060.51
#2011-03-14|1059.58
#2011-03-15|1027.73
#2011-03-16|1033.10
#2011-03-17|1029.23
#2011-03-18|1035.20
#2011-03-21|1044.01
#2011-03-22|1056.77
#2011-03-23|1053.81
#2011-03-24|1073.47
#2011-03-25|1074.53
#2011-03-28|1075.66
#2011-03-29|1085.72
#2011-03-30|1106.36
#2011-03-31|1111.13
#2011-04-01|1122.06
#2011-04-04|1128.74
#2011-04-05|1125.42
#2011-04-06|1142.10
#2011-04-07|1136.55
#2011-04-08|1141.48
#2011-04-11|1137.94
#2011-04-12|1113.29
#2011-04-13|1110.48
#2011-04-14|1101.73
#2011-04-15|1096.83
#2011-04-18|1070.92
#2011-04-19|1086.26
#2011-04-20|1111.54
#2011-04-21|1122.13
#2011-04-22| .
#2011-04-25|1120.06
#2011-04-26|1121.25
#2011-04-27|1124.56
#2011-04-28|1130.26
#2011-04-29|1143.21
#2011-05-02|1147.49
#2011-05-03|1122.33
#2011-05-04|1107.23
#2011-05-05|1085.68
#2011-05-06|1098.59
#2011-05-09|1081.71
#2011-05-10|1090.15
#2011-05-11|1081.09
#2011-05-12|1063.35
#2011-05-13|1062.91
#2011-05-16|1070.97
#2011-05-17|1058.71
#2011-05-18|1070.38
#2011-05-19|1079.34
#2011-05-20|1074.66
#2011-05-23|1050.58
#2011-05-24|1061.69
#2011-05-25|1053.15
#2011-05-26|1063.01
#2011-05-27|1083.18
#2011-05-30| .
#2011-05-31|1110.32
#2011-06-01|1108.25
#2011-06-02|1102.85
#2011-06-03|1100.59
#2011-06-06|1095.24
#2011-06-07|1105.58
#2011-06-08|1099.57
#2011-06-09|1092.03
#2011-06-10|1077.81
#2011-06-13|1075.24
#2011-06-14|1080.88
#2011-06-15|1067.54
#2011-06-16|1060.08
#2011-06-17|1065.04
#2011-06-20|1060.40
#2011-06-21|1073.07
#2011-06-22|1068.28
#2011-06-23|1039.42
#2011-06-24|1043.63
#2011-06-27|1050.11
#2011-06-28|1063.46
#2011-06-29|1074.32
#2011-06-30|1085.57
#2011-07-01|1090.63
#2011-07-04| .
#2011-07-05|1104.76
#2011-07-06|1097.86
#2011-07-07|1113.42
#2011-07-08|1101.11
#2011-07-11|1076.15
#2011-07-12|1074.17
#2011-07-13|1090.01
#2011-07-14|1087.73
#2011-07-15|1087.38
#2011-07-18|1066.69
#2011-07-19|1076.28
#2011-07-20|1082.24
#2011-07-21|1094.45
#2011-07-22|1091.90
#2011-07-25|1095.99
#2011-07-26|1101.18
#2011-07-27|1091.17
#2011-07-28|1079.30
#2011-07-29|1076.75
#2011-08-01|1073.02
#2011-08-02|1060.15
#2011-08-03|1047.76
#2011-08-04|1009.60
#2011-08-05|1002.94
#2011-08-08| 956.07
#2011-08-09| 929.85
#2011-08-10| 938.41
#2011-08-11| 956.33
#2011-08-12| 963.52
#2011-08-15| 987.27
#2011-08-16| 982.47
#2011-08-17| 993.44
#2011-08-18| 956.38
#2011-08-19| 963.23
#2011-08-22| 966.31
#2011-08-23| 958.70
#2011-08-24| 960.28
#2011-08-25| 949.79
#2011-08-26| 957.85
#2011-08-29| 999.31
#2011-08-30| 998.18
#2011-08-31|1025.84
#2011-09-01|1028.21
#2011-09-02|1009.30
#2011-09-05| .
#2011-09-06| 969.74
#2011-09-07| 991.82
#2011-09-08| 997.50
#2011-09-09| 974.37
#2011-09-12| 941.16
#2011-09-13| 953.05
#2011-09-14| 959.44
#2011-09-15| 968.18
#2011-09-16| 970.21
#2011-09-19| 939.54
#2011-09-20| 952.01
#2011-09-21| 932.45
#2011-09-22| 878.39
#2011-09-23| 868.42
#2011-09-26| 879.11
#2011-09-27| 922.09
#2011-09-28| 911.90
#2011-09-29| 894.18
#2011-09-30| 885.51
#2011-10-03| 875.21
#2011-10-04| 849.86
#2011-10-05| 871.88
#2011-10-06| 884.68
#2011-10-07| 903.53
#2011-10-10| 921.24
#2011-10-11| 915.61
#2011-10-12| 933.49
#2011-10-13| 918.51
#2011-10-14| 927.78
#2011-10-17| 930.93
#2011-10-18| 921.92
#2011-10-19| 932.05
#2011-10-20| 905.13
#2011-10-21| 923.81
#2011-10-24| 939.58
#2011-10-25| 947.42
#2011-10-26| 939.34
#2011-10-27| 985.95
#2011-10-28| 997.83
#2011-10-31| 967.02
#2011-11-01| 932.16
#2011-11-02| 952.12
#2011-11-03| 969.13
#2011-11-04| 960.74
#2011-11-07| 967.53
#2011-11-08| 979.46
#2011-11-09| 949.31
#2011-11-10| 950.40
#2011-11-11| 964.49
#2011-11-14| 956.84
#2011-11-15| 943.38
#2011-11-16| 943.70
#2011-11-17| 939.14
#2011-11-18| 925.05
#2011-11-21| 890.46
#2011-11-22| 884.61
#2011-11-23| 867.33
#2011-11-24| .
#2011-11-25| 869.03
#2011-11-28| 897.93
#2011-11-29| 894.17
#2011-11-30| 946.67
#2011-12-01| 947.66
#2011-12-02| 951.33
#2011-12-05| 960.21
#2011-12-06| 947.56
#2011-12-07| 948.95
#2011-12-08| 936.43
#2011-12-09| 941.47
#2011-12-12| 922.32
#2011-12-13| 920.80
#2011-12-14| 897.48
#2011-12-15| 907.34
#2011-12-16| 912.36
#2011-12-19| 908.15
#2011-12-20| 920.17
#2011-12-21| 913.71
#2011-12-22| 925.89
#2011-12-23| 931.56
#2011-12-26| .
#2011-12-27| 933.23
#2011-12-28| 928.39
#2011-12-29| 921.62
#2011-12-30| 930.78
#2012-01-02| .
#2012-01-03| 950.28
#2012-01-04| 941.84
#2012-01-05| 935.22
#2012-01-06| 943.42
#2012-01-09| 943.14
#2012-01-10| 954.26
#2012-01-11| 948.81
#2012-01-12| 956.82
#2012-01-13| 946.31
#2012-01-16| .
#2012-01-17| 969.85
#2012-01-18| 978.03
#2012-01-19| 988.30
#2012-01-20| 987.26
#2012-01-23| 993.21
#2012-01-24| 985.00
#2012-01-25| 973.78
#2012-01-26|1008.98
#2012-01-27|1009.73
#2012-01-30| 994.59
#2012-01-31|1008.10
#2012-02-01|1031.51
#2012-02-02|1041.34
#2012-02-03|1045.91
#2012-02-06|1035.58
#2012-02-07|1033.68
#2012-02-08|1041.08
#2012-02-09|1042.68
#2012-02-10|1020.00
#2012-02-13|1027.66
#2012-02-14|1021.97
#2012-02-15|1023.74
#2012-02-16|1008.81
#2012-02-17|1023.78
#2012-02-20| .
#2012-02-21|1029.00
#2012-02-22|1024.32
#2012-02-23|1030.29
#2012-02-24|1042.29
#2012-02-27|1033.41
#2012-02-28|1046.19
#2012-02-29|1061.00
#2012-03-01|1062.86
#2012-03-02|1053.89
#2012-03-05|1048.27
#2012-03-06|1024.23
#2012-03-07|1026.35
#2012-03-08|1046.47
#2012-03-09|1051.72
#2012-03-12|1042.69
#2012-03-13|1049.70
#2012-03-14|1039.22
#2012-03-15|1044.42
#2012-03-16|1043.27
#2012-03-19|1047.41
#2012-03-20|1036.53
#2012-03-21|1033.73
#2012-03-22|1022.17
#2012-03-23|1025.55
#2012-03-26|1044.61
#2012-03-27|1053.36
#2012-03-28|1039.06
#2012-03-29|1027.22
#2012-03-30|1037.78
#2012-04-02|1050.40
#2012-04-03|1051.42
#2012-04-04|1016.56
#2012-04-05|1024.23
#2012-04-06| .
#2012-04-09|1015.87
#2012-04-10|1001.02
#2012-04-11|1003.06
#2012-04-12|1011.46
#2012-04-13|1006.73
#2012-04-16|1002.39
#2012-04-17|1023.68
#2012-04-18|1028.31
#2012-04-19|1024.06
#2012-04-20|1032.88
#2012-04-23|1017.79
#2012-04-24|1030.16
#2012-04-25|1031.84
#2012-04-26|1037.79
#2012-04-27|1041.41
#2012-04-30|1043.89
#2012-05-01|1046.35
#2012-05-02|1044.17
#2012-05-03|1045.61
#2012-05-04|1036.01
#2012-05-07|1026.73
#2012-05-08|1009.93
#2012-05-09| 991.72
#2012-05-10|1001.67
#2012-05-11| 998.02
#2012-05-14| 973.19
#2012-05-15| 961.24
#2012-05-16| 964.35
#2012-05-17| 953.99
#2012-05-18| 949.80
#2012-05-21| 946.49
#2012-05-22| 957.76
#2012-05-23| 929.66
#2012-05-24| 946.08
#2012-05-25| 942.46
#2012-05-28| .
#2012-05-29| 953.33
#2012-05-30| 924.97
#2012-05-31| 932.97
#2012-06-01| 929.42
#2012-06-04| 937.68
#2012-06-05| 940.25
#2012-06-06| 958.65
#2012-06-07| 969.78
#2012-06-08| 954.17
#2012-06-11| 951.27
#2012-06-12| 952.77
#2012-06-13| 961.94
#2012-06-14| 951.12
#2012-06-15| 957.89
#2012-06-18| 966.65
#2012-06-19| 982.23
#2012-06-20| 987.42
#2012-06-21| 969.33
#2012-06-22| 948.49
#2012-06-25| 946.45
#2012-06-26| 946.29
#2012-06-27| 951.34
#2012-06-28| 934.96
#2012-06-29| 963.46
#2012-07-02| 967.75
#2012-07-03| 981.81
#2012-07-04| .
#2012-07-05| 986.27
#2012-07-06| 971.14
#2012-07-09| 960.88
#2012-07-10| 968.72
#2012-07-11| 960.16
#2012-07-12| 942.22
#2012-07-13| 957.59
#2012-07-16| 962.51
#2012-07-17| 963.97
#2012-07-18| 977.61
#2012-07-19| 978.04
#2012-07-20| 970.33
#2012-07-23| 942.24
#2012-07-24| 940.40
#2012-07-25| 947.88
#2012-07-26| 967.21
#2012-07-27| 989.87
#2012-07-30| 994.12
#2012-07-31| 986.91
#2012-08-01| 991.71
#2012-08-02| 979.95
#2012-08-03|1009.93
#2012-08-06|1009.96
#2012-08-07|1011.33
#2012-08-08|1006.77
#2012-08-09|1012.46
#2012-08-10|1015.42
#2012-08-13|1001.39
#2012-08-14|1004.71
#2012-08-15| 998.35
#2012-08-16|1005.56
#2012-08-17| 988.59
#2012-08-20| 989.67
#2012-08-21|1007.91
#2012-08-22| 995.34
#2012-08-23|1001.52
#2012-08-24| 991.89
#2012-08-27| 996.11
#2012-08-28| 988.85
#2012-08-29| 989.68
#2012-08-30| 974.45
#2012-08-31| 982.83
#2012-09-03| .
#2012-09-04| 985.28
#2012-09-05| 979.40
#2012-09-06|1002.36
#2012-09-07|1013.60
#2012-09-10|1014.93
#2012-09-11|1017.60
#2012-09-12| 998.79
#2012-09-13|1000.98
#2012-09-14|1025.49
#2012-09-17|1027.50
#2012-09-18|1027.42
#2012-09-19|1026.65
#2012-09-20|1017.61
#2012-09-21|1026.02
#2012-09-24|1026.18
#2012-09-25|1035.38
#2012-09-26|1015.76
#2012-09-27|1027.67
#2012-09-28|1026.96
#2012-10-01|1023.50
#2012-10-02|1023.72
#2012-10-03|1013.69
#2012-10-04|1007.63
#2012-10-05| 995.01
#2012-10-08| 964.61
#2012-10-09| 968.33
#2012-10-10| 980.96
#2012-10-11| 988.70
#2012-10-12| 997.92
#2012-10-15| 983.64
#2012-10-16|1000.85
#2012-10-17|1020.16
#2012-10-18|1011.46
#2012-10-19|1004.44
#2012-10-22|1011.16
#2012-10-23| 987.40
#2012-10-24| 995.52
#2012-10-25|1002.10
#2012-10-26|1004.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1006.21
#2012-11-01|1012.81
#2012-11-02|1010.39
#2012-11-05|1017.15
#2012-11-06|1024.45
#2012-11-07|1024.42
#2012-11-08|1017.78
#2012-11-09|1014.96
#2012-11-12|1011.98
#2012-11-13|1010.78
#2012-11-14| 991.20
#2012-11-15| 982.68
#2012-11-16| 984.48
#2012-11-19|1000.11
#2012-11-20| 994.98
#2012-11-21| 988.31
#2012-11-22| .
#2012-11-23| 999.93
#2012-11-26|1001.01
#2012-11-27|1003.05
#2012-11-28| 994.47
#2012-11-29|1009.85
#2012-11-30|1000.00
#2012-12-03|1012.93
#2012-12-04|1015.82
#2012-12-05|1026.22
#2012-12-06|1042.64
#2012-12-07|1043.46
#2012-12-10|1040.19
#2012-12-11|1049.61
#2012-12-12|1063.18
#2012-12-13|1067.67
#2012-12-14|1070.17
#2012-12-17|1070.42
#2012-12-18|1078.82
#2012-12-19|1092.98
#2012-12-20|1092.41
#2012-12-21|1085.60
#2012-12-24|1083.65
#2012-12-25|1081.71
#2012-12-26|1085.29
#2012-12-27|1097.54
#2012-12-28|1099.86
#2012-12-31|1097.33
#2013-01-01|1100.52
#2013-01-02|1109.91
#2013-01-03|1101.90
#2013-01-04|1101.46
#2013-01-07|1108.69
#2013-01-08|1102.56
#2013-01-09|1105.01
#2013-01-10|1097.29
#2013-01-11|1084.99
#2013-01-14|1084.91
#2013-01-15|1066.56
#2013-01-16|1061.74
#2013-01-17|1067.20
#2013-01-18|1059.98
#2013-01-21|1061.44
#2013-01-22|1060.17
#2013-01-23|1047.41
#2013-01-24|1052.81
#2013-01-25|1061.51
#2013-01-28|1045.97
#2013-01-29|1050.22
#2013-01-30|1041.41
#2013-01-31|1047.35
#2013-02-01|1062.83
#2013-02-04|1059.20
#2013-02-05|1073.20
#2013-02-06|1064.07
#2013-02-07|1068.24
#2013-02-08|1073.75
#2013-02-11|1071.59
#2013-02-12|1068.41
#2013-02-13|1074.41
#2013-02-14|1072.23
#2013-02-15|1072.80
#2013-02-18|1061.37
#2013-02-19|1064.07
#2013-02-20|1064.84
#2013-02-21|1050.37
#2013-02-22|1047.51
#2013-02-25|1059.76
#2013-02-26|1051.83
#2013-02-27|1045.96
#2013-02-28|1043.62
#2013-03-01|1035.00
#2013-03-04|1028.12
#2013-03-05|1043.23
#2013-03-06|1044.60
#2013-03-07|1043.70
#2013-03-08|1054.72
#2013-03-11|1057.92
#2013-03-12|1050.80
#2013-03-13|1039.44
#2013-03-14|1044.16
#2013-03-15|1038.68
#2013-03-18|1036.85
#2013-03-19|1028.07
#2013-03-20|1028.42
#2013-03-21|1024.82
#2013-03-22|1023.32
#2013-03-25|1028.05
#2013-03-26|1039.53
#2013-03-27|1025.97
#2013-03-28|1034.36
#2013-03-29|1034.36
#2013-04-01|1033.15
#2013-04-02|1038.77
#2013-04-03|1024.57
#2013-04-04|1021.11
#2013-04-05|1016.77
#2013-04-08|1027.37
#2013-04-09|1034.53
#2013-04-10|1047.25
#2013-04-11|1049.97
#2013-04-12|1040.25
#2013-04-15|1006.33
#2013-04-16|1008.76
#2013-04-17|1000.71
#2013-04-18|1002.03
#2013-04-19|1005.27
#2013-04-22|1001.32
#2013-04-23|1003.67
#2013-04-24|1013.48
#2013-04-25|1030.52
#2013-04-26|1026.36
#2013-04-29|1038.21
#2013-04-30|1038.59
#2013-05-01|1031.29
#2013-05-02|1046.55
#2013-05-03|1051.35
#2013-05-06|1043.27
#2013-05-07|1048.96
#2013-05-08|1058.73
#2013-05-09|1065.49
#2013-05-10|1049.13
#2013-05-13|1049.82
#2013-05-14|1047.14
#2013-05-15|1043.52
#2013-05-16|1053.31
#2013-05-17|1044.16
#2013-05-20|1031.76
#2013-05-21|1024.70
#2013-05-22|1026.64
#2013-05-23|1011.60
#2013-05-24|1013.66
#2013-05-27|1011.37
#2013-05-28|1012.31
#2013-05-29|1000.90
#2013-05-30| 987.77
#2013-05-31| 980.25
#2013-06-03| 986.58
#2013-06-04|1001.65
#2013-06-05| 973.41
#2013-06-06| 967.06
#2013-06-07| 972.05
#2013-06-10| 957.97
#2013-06-11| 944.71
#2013-06-12| 947.16
#2013-06-13| 950.22
#2013-06-14| 960.92
#2013-06-17| 967.33
#2013-06-18| 970.24
#2013-06-19| 976.18
#2013-06-20| 932.37
#2013-06-21| 925.52
#2013-06-24| 914.68
#2013-06-25| 922.36
#2013-06-26| 929.70
#2013-06-27| 947.71
#2013-06-28| 969.13
#2013-07-01| 983.17
#2013-07-02| 985.98
#2013-07-03| 959.29
#2013-07-04| 973.88
#2013-07-05| 952.62
#2013-07-08| 949.39
#2013-07-09| 964.93
#2013-07-10| 963.55
#2013-07-11| 981.94
#2013-07-12| 990.13
#2013-07-15|1001.82
#2013-07-16|1000.77
#2013-07-17|1003.10
#2013-07-18|1001.51
#2013-07-19|1000.27
#2013-07-22|1001.62
#2013-07-23|1008.99
#2013-07-24|1014.12
#2013-07-25|1003.22
#2013-07-26|1002.10
#2013-07-29|1000.85
#2013-07-30|1002.00
#2013-07-31| 998.82
#2013-08-01|1003.57
#2013-08-02|1012.70
#2013-08-05|1010.62
#2013-08-06|1004.51
#2013-08-07|1003.00
#2013-08-08|1012.72
#2013-08-09|1019.22
#2013-08-12|1020.39
#2013-08-13|1014.29
#2013-08-14|1018.57
#2013-08-15|1008.03
#2013-08-16|1014.67
#2013-08-19| 999.03
#2013-08-20| 998.61
#2013-08-21| 989.22
#2013-08-22| 984.69
#2013-08-23| 995.82
#2013-08-26| 994.29
#2013-08-27| 973.82
#2013-08-28| 969.43
#2013-08-29| 972.46
#2013-08-30| 977.68
#2013-09-02| 988.65
#2013-09-03| 980.77
#2013-09-04| 983.38
#2013-09-05| 990.64
#2013-09-06|1009.40
#2013-09-09|1014.00
#2013-09-10|1025.34
#2013-09-11|1039.75
#2013-09-12|1048.08
#2013-09-13|1045.09
#2013-09-16|1063.89
#2013-09-17|1067.21
#2013-09-18|1056.85
#2013-09-19|1089.34
#2013-09-20|1067.03
#2013-09-23|1069.57
#2013-09-24|1069.02
#2013-09-25|1072.97
#2013-09-26|1060.76
#2013-09-27|1054.12
#2013-09-30|1051.88
#2013-10-01|1053.47
#2013-10-02|1054.67
#2013-10-03|1058.96
#2013-10-04|1064.30
#2013-10-07|1067.03
#2013-10-08|1069.27
#2013-10-09|1056.19
#2013-10-10|1074.50
#2013-10-11|1081.79
#2013-10-14|1080.06
#2013-10-15|1087.89
#2013-10-16|1105.17
#2013-10-17|1108.10
#2013-10-18|1114.47
#2013-10-21|1117.54
#2013-10-22|1129.91
#2013-10-23|1119.23
#2013-10-24|1117.76
#2013-10-25|1111.87
#2013-10-28|1119.33
#2013-10-29|1118.72
#2013-10-30|1114.94
#2013-10-31|1099.22
#2013-11-01|1081.64
#2013-11-04|1081.36
#2013-11-05|1072.17
#2013-11-06|1074.44
#2013-11-07|1072.42
#2013-11-08|1058.32
#2013-11-11|1054.30
#2013-11-12|1056.39
#2013-11-13|1049.99
#2013-11-14|1057.73
#2013-11-15|1076.61
#2013-11-18|1088.50
#2013-11-19|1078.59
#2013-11-20|1090.12
#2013-11-21|1075.15
#2013-11-22|1075.43
#2013-11-25|1082.59
#2013-11-26|1065.80
#2013-11-27|1066.29
#2013-11-28|1074.19
#2013-11-29|1079.97
#2013-12-02|1071.37
#2013-12-03|1055.88
#2013-12-04|1043.01
#2013-12-05|1045.79
#2013-12-06|1064.60
#2013-12-09|1065.01
#2013-12-10|1068.32
#2013-12-11|1064.01
#2013-12-12|1036.42
#2013-12-13|1045.03
#2013-12-16|1045.58
#2013-12-17|1050.15
#2013-12-18|1054.15
#2013-12-19|1057.41
#2013-12-20|1064.17
#2013-12-23|1079.85
#2013-12-24|1077.43
#2013-12-25|1078.73
#2013-12-26|1076.17
#2013-12-27|1075.66
#2013-12-30|1084.62
#2013-12-31|1088.52
#2014-01-01|1090.38
#2014-01-02|1079.50
#2014-01-03|1070.56
#2014-01-06|1064.84
#2014-01-07|1074.63
#2014-01-08|1064.70
#2014-01-09|1052.50
#2014-01-10|1061.95
#2014-01-13|1067.82
#2014-01-14|1060.39
#2014-01-15|1068.38
#2014-01-16|1066.18
#2014-01-17|1072.05
#2014-01-20|1067.70
#2014-01-21|1073.79
#2014-01-22|1072.51
#2014-01-23|1066.50
#2014-01-24|1041.70
#2014-01-27|1020.85
#2014-01-28|1032.01
#2014-01-29|1021.24
#2014-01-30|1010.33
#2014-01-31|1009.63
#2014-02-03|1005.29
#2014-02-04|1003.48
#2014-02-05|1000.98
#2014-02-06|1020.04
#2014-02-07|1024.15
#2014-02-10|1021.87
#2014-02-11|1030.77
#2014-02-12|1040.68
#2014-02-13|1033.17
#2014-02-14|1053.62
#2014-02-17|1068.00
#2014-02-18|1068.06
#2014-02-19|1069.37
#2014-02-20|1060.39
#2014-02-21|1068.26
#2014-02-24|1083.72
#2014-02-25|1091.58
#2014-02-26|1082.79
#2014-02-27|1092.81
#2014-02-28|1096.95
#2014-03-03|1089.45
#2014-03-04|1099.26
#2014-03-05|1115.55
#2014-03-06|1131.64
#2014-03-07|1125.33
#2014-03-10|1117.02
#2014-03-11|1115.67
#2014-03-12|1105.38
#2014-03-13|1111.28
#2014-03-14|1105.25
#2014-03-17|1114.49
#2014-03-18|1121.58
#2014-03-19|1118.37
#2014-03-20|1101.22
#2014-03-21|1106.05
#2014-03-24|1112.08
#2014-03-25|1129.68
#2014-03-26|1143.90
#2014-03-27|1136.58
#2014-03-28|1148.87
#2014-03-31|1159.73
#2014-04-01|1168.00
#2014-04-02|1167.77
#2014-04-03|1159.27
#2014-04-04|1165.97
#2014-04-07|1160.91
#2014-04-08|1166.19
#2014-04-09|1169.91
#2014-04-10|1187.85
#2014-04-11|1169.78
#2014-04-14|1166.32
#2014-04-15|1155.07
#2014-04-16|1153.63
#2014-04-17|1165.43
#2014-04-18|1164.58
#2014-04-21|1163.90
#2014-04-22|1169.33
#2014-04-23|1165.82
#2014-04-24|1161.63
#2014-04-25|1161.98
#2014-04-28|1160.43
#2014-04-29|1163.69
#2014-04-30|1162.89
#2014-05-01|1167.55
#2014-05-02|1179.16
#2014-05-05|1168.60
#2014-05-06|1173.63
#2014-05-07|1173.23
#2014-05-08|1195.94
#2014-05-09|1187.64
#2014-05-12|1192.14
#2014-05-13|1202.95
#2014-05-14|1211.83
#2014-05-15|1200.79
#2014-05-16|1198.50
#2014-05-19|1209.11
#2014-05-20|1198.36
#2014-05-21|1202.25
#2014-05-22|1214.01
#2014-05-23|1222.22
#2014-05-26|1214.80
#2014-05-27|1201.38
#2014-05-28|1195.95
#2014-05-29|1199.58
#2014-05-30|1181.24
#2014-06-02|1178.59
#2014-06-03|1173.00
#2014-06-04|1170.81
#2014-06-05|1178.35
#2014-06-06|1198.61
#2014-06-09|1195.64
#2014-06-10|1197.51
#2014-06-11|1196.24
#2014-06-12|1197.74
#2014-06-13|1197.69
#2014-06-16|1197.33
#2014-06-17|1190.50
#2014-06-18|1196.99
#2014-06-19|1217.08
#2014-06-20|1212.07
#2014-06-23|1213.03
#2014-06-24|1216.19
#2014-06-25|1202.77
#2014-06-26|1204.73
#2014-06-27|1202.79
#2014-06-30|1208.97
#2014-07-01|1211.84
#2014-07-02|1215.44
#2014-07-03|1210.90
#2014-07-04|1212.67
#2014-07-07|1208.61
#2014-07-08|1213.45
#2014-07-09|1215.42
#2014-07-10|1204.48
#2014-07-11|1209.51
#2014-07-14|1222.18
#2014-07-15|1223.49
#2014-07-16|1232.49
#2014-07-17|1225.74
#2014-07-18|1222.92
#2014-07-21|1220.73
#2014-07-22|1239.28
#2014-07-23|1246.08
#2014-07-24|1249.69
#2014-07-25|1243.16
#2014-07-28|1247.63
#2014-07-29|1248.69
#2014-07-30|1231.73
#2014-07-31|1222.69
#2014-08-01|1223.26
#2014-08-04|1233.57
#2014-08-05|1227.97
#2014-08-06|1214.20
#2014-08-07|1210.84
#2014-08-08|1217.69
#2014-08-11|1234.62
#2014-08-12|1239.72
#2014-08-13|1242.77
#2014-08-14|1239.16
#2014-08-15|1230.31
#2014-08-18|1232.67
#2014-08-19|1238.09
#2014-08-20|1229.23
#2014-08-21|1239.50
#2014-08-22|1233.13
#2014-08-25|1234.68
#2014-08-26|1243.33
#2014-08-27|1248.41
#2014-08-28|1242.05
#2014-08-29|1239.41
#2014-09-01|1239.26
#2014-09-02|1240.40
#2014-09-03|1254.97
#2014-09-04|1260.92
#2014-09-05|1254.19
#2014-09-08|1253.97
#2014-09-09|1233.97
#2014-09-10|1226.54
#2014-09-11|1218.42
#2014-09-12|1212.22
#2014-09-15|1205.95
#2014-09-16|1208.40
#2014-09-17|1217.41
#2014-09-18|1220.64
#2014-09-19|1217.96
#2014-09-22|1194.75
#2014-09-23|1180.88
#2014-09-24|1179.04
#2014-09-25|1162.51
#2014-09-26|1166.15
#2014-09-29|1168.34
#2014-09-30|1164.46
#2014-10-01|1162.47
#2014-10-02|1160.24
#2014-10-03|1156.54
#2014-10-06|1180.78
#2014-10-07|1176.04
#2014-10-08|1161.09
#2014-10-09|1175.93
#2014-10-10|1150.69
#2014-10-13|1151.38
#2014-10-14|1147.08
#2014-10-15|1134.26
#2014-10-16|1132.36
#2014-10-17|1144.51
#2014-10-20|1148.33
#2014-10-21|1174.52
#2014-10-22|1172.93
#2014-10-23|1172.65
#2014-10-24|1172.88
#2014-10-27|1177.68
#2014-10-28|1200.14
#2014-10-29|1213.44
#2014-10-30|1208.53
#2014-10-31|1206.38
#2014-11-03|1218.25
#2014-11-04|1222.65
#2014-11-05|1210.07
#2014-11-06|1200.95
#2014-11-07|1194.91
#2014-11-10|1204.55
#2014-11-11|1204.89
#2014-11-12|1214.62
#2014-11-13|1218.62
#2014-11-14|1228.95
#2014-11-17|1229.00
#2014-11-18|1232.26
#2014-11-19|1228.35
#2014-11-20|1227.62
#2014-11-21|1244.29
#2014-11-24|1238.29
#2014-11-25|1242.86
#2014-11-26|1239.11
#2014-11-27|1241.70
#2014-11-28|1225.29
#2014-12-01|1202.06
#2014-12-02|1198.88
#2014-12-03|1201.82
#2014-12-04|1203.18
#2014-12-05|1185.54
#2014-12-08|1167.60
#2014-12-09|1165.18
#2014-12-10|1151.76
#2014-12-11|1141.30
#2014-12-12|1132.97
#2014-12-15|1118.04
#2014-12-16|1117.08
#2014-12-17|1115.06
#2014-12-18|1172.59
#2014-12-19|1172.15
#2014-12-22|1174.61
#2014-12-23|1169.98
#2014-12-24|1164.45
#2014-12-25|1163.24
#2014-12-26|1169.18
#2014-12-29|1184.81
#2014-12-30|1183.07
#2014-12-31|1181.81
#2015-01-01|1182.31
#2015-01-02|1165.48
#2015-01-05|1145.55
#2015-01-06|1150.75
#2015-01-07|1158.79
#2015-01-08|1190.04
#2015-01-09|1193.58
#2015-01-12|1181.54
#2015-01-13|1195.85
#2015-01-14|1186.91
#2015-01-15|1188.97
#2015-01-16|1173.34
#2015-01-19|1178.92
#2015-01-20|1184.57
#2015-01-21|1197.19
#2015-01-22|1218.84
#2015-01-23|1218.60
#2015-01-26|1228.67
#2015-01-27|1228.08
#2015-01-28|1237.60
#2015-01-29|1228.60
#2015-01-30|1219.39
#2015-02-02|1229.98
#2015-02-03|1256.34
#2015-02-04|1247.30
#2015-02-05|1266.85
#2015-02-06|1250.83
#2015-02-09|1238.12
#2015-02-10|1229.83
#2015-02-11|1207.76
#2015-02-12|1222.29
#2015-02-13|1237.86
#2015-02-16|1241.64
#2015-02-17|1236.40
#2015-02-18|1225.20
#2015-02-19|1232.32
#2015-02-20|1237.55
#2015-02-23|1247.39
#2015-02-24|1252.52
#2015-02-25|1256.46
#2015-02-26|1248.37
#2015-02-27|1232.47
#2015-03-02|1223.19
#2015-03-03|1219.97
#2015-03-04|1215.16
#2015-03-05|1225.48
#2015-03-06|1203.48
#2015-03-09|1198.97
#2015-03-10|1164.21
#2015-03-11|1174.06
#2015-03-12|1186.10
#2015-03-13|1162.79
#2015-03-16|1173.35
#2015-03-17|1178.45
#2015-03-18|1187.01
#2015-03-19|1203.35
#2015-03-20|1215.98
#2015-03-23|1234.93
#2015-03-24|1243.64
#2015-03-25|1240.76
#2015-03-26|1220.00
#2015-03-27|1218.47
#2015-03-30|1225.86
#2015-03-31|1232.18
#2015-04-01|1242.85
#2015-04-02|1250.19
#2015-04-03|1266.90
#2015-04-06|1274.05
#2015-04-07|1278.18
#2015-04-08|1275.53
#2015-04-09|1276.04
#2015-04-10|1273.24
#2015-04-13|1276.83
#2015-04-14|1282.64
#2015-04-15|1262.90
#2015-04-16|1285.49
#2015-04-17|1279.56
#2015-04-20|1262.47
#2015-04-21|1275.53
#2015-04-22|1268.00
#2015-04-23|1275.97
#2015-04-24|1285.14
#2015-04-27|1289.61
#2015-04-28|1300.54
#2015-04-29|1306.54
#2015-04-30|1280.39
#2015-05-01|1273.17
#2015-05-04|1270.33
#2015-05-05|1275.45
#2015-05-06|1264.25
#2015-05-07|1237.06
#2015-05-08|1249.16
#2015-05-11|1248.47
#2015-05-12|1240.60
#2015-05-13|1257.94
#2015-05-14|1262.40
#2015-05-15|1271.24
#2015-05-18|1267.41
#2015-05-19|1266.22
#2015-05-20|1268.14
#2015-05-21|1272.31
#2015-05-22|1267.00
#2015-05-25|1257.21
#2015-05-26|1230.20
#2015-05-27|1216.61
#2015-05-28|1214.66
#2015-05-29|1206.18
#2015-06-01|1196.31
#2015-06-02|1196.25
#2015-06-03|1184.96
#2015-06-04|1174.15
#2015-06-05|1164.48
#2015-06-08|1165.66
#2015-06-09|1166.01
#2015-06-10|1187.38
#2015-06-11|1186.39
#2015-06-12|1183.14
#2015-06-15|1173.31
#2015-06-16|1173.44
#2015-06-17|1174.41
#2015-06-18|1196.49
#2015-06-19|1199.89
#2015-06-22|1214.81
#2015-06-23|1212.63
#2015-06-24|1221.09
#2015-06-25|1232.04
#2015-06-26|1214.23
#2015-06-29|1193.37
#2015-06-30|1218.24
#2015-07-01|1212.08
#2015-07-02|1221.42
#2015-07-03|1214.87
#2015-07-06|1189.09
#2015-07-07|1155.40
#2015-07-08|1151.95
#2015-07-09|1181.31
#2015-07-10|1189.58
#2015-07-13|1200.12
#2015-07-14|1206.48
#2015-07-15|1209.02
#2015-07-16|1215.74
#2015-07-17|1219.28
#2015-07-20|1218.48
#2015-07-21|1226.28
#2015-07-22|1205.63
#2015-07-23|1204.88
#2015-07-24|1175.31
#2015-07-27|1187.93
#2015-07-28|1180.69
#2015-07-29|1202.83
#2015-07-30|1180.89
#2015-07-31|1197.93
#2015-08-03|1184.59
#2015-08-04|1203.94
#2015-08-05|1196.66
#2015-08-06|1195.78
#2015-08-07|1198.39
#2015-08-10|1194.74
#2015-08-11|1188.09
#2015-08-12|1164.44
#2015-08-13|1176.91
#2015-08-14|1165.51
#2015-08-17|1151.49
#2015-08-18|1151.38
#2015-08-19|1138.19
#2015-08-20|1131.32
#2015-08-21|1119.64
#2015-08-24|1066.44
#2015-08-25|1114.33
#2015-08-26|1088.23
#2015-08-27|1101.50
#2015-08-28|1107.01
#2015-08-31|1109.41
#2015-09-01|1072.37
#2015-09-02|1079.42
#2015-09-03|1097.08
#2015-09-04|1063.26
#2015-09-07|1038.10
#2015-09-08|1061.09
#2015-09-09|1063.05
#2015-09-10|1056.35
#2015-09-11|1056.20
#2015-09-14|1073.53
#2015-09-15|1075.92
#2015-09-16|1104.58
#2015-09-17|1103.28
#2015-09-18|1103.11
#2015-09-21|1079.28
#2015-09-22|1057.54
#2015-09-23|1057.68
#2015-09-24|1036.55
#2015-09-25|1042.17
#2015-09-28|1018.49
#2015-09-29|1014.81
#2015-09-30|1029.83
#2015-10-01|1041.25
#2015-10-02|1051.75
#2015-10-05|1086.73
#2015-10-06|1092.23
#2015-10-07|1111.75
#2015-10-08|1111.03
#2015-10-09|1127.91
#2015-10-12|1123.18
#2015-10-13|1108.86
#2015-10-14|1108.50
#2015-10-15|1133.06
#2015-10-16|1132.08
#2015-10-19|1131.04
#2015-10-20|1124.40
#2015-10-21|1101.43
#2015-10-22|1110.51
#2015-10-23|1114.51
#2015-10-26|1120.76
#2015-10-27|1112.77
#2015-10-28|1124.49
#2015-10-29|1093.25
#2015-10-30|1100.75
#2015-11-02|1102.38
#2015-11-03|1105.47
#2015-11-04|1105.31
#2015-11-05|1100.50
#2015-11-06|1071.29
#2015-11-09|1064.63
#2015-11-10|1054.45
#2015-11-11|1058.78
#2015-11-12|1044.84
#2015-11-13|1022.29
#2015-11-16|1029.93
#2015-11-17|1047.64
#2015-11-18|1046.97
#2015-11-19|1073.17
#2015-11-20|1083.24
#2015-11-23|1080.67
#2015-11-24|1079.13
#2015-11-25|1068.01
#2015-11-26|1067.01
#2015-11-27|1051.52
#2015-11-30|1038.28
#2015-12-01|1042.17
#2015-12-02|1037.08
#2015-12-03|1027.42
#2015-12-04|1014.42
#2015-12-07|1008.24
#2015-12-08| 995.12
#2015-12-09|1008.42
#2015-12-10| 954.16
#2015-12-11| 899.24
#2015-12-14| 936.52
#2015-12-15| 965.04
#2015-12-16| 961.21
#2015-12-17| 977.57
#2015-12-18| 969.10
#2015-12-21| 978.94
#2015-12-22| 980.49
#2015-12-23| 995.69
#2015-12-24| 998.44
#2015-12-25| 998.44
#2015-12-28| 996.71
#2015-12-29| 994.72
#2015-12-30| 975.51
#2015-12-31| 975.25
#2016-01-01| 975.25
#2016-01-04| 949.36
#2016-01-05| 956.14
#2016-01-06| 940.90
#2016-01-07| 913.63
#2016-01-08| 905.42
#2016-01-11| 877.68
#2016-01-12| 890.72
#2016-01-13| 897.09
#2016-01-14| 874.55
#2016-01-15| 849.51
#2016-01-18| 848.71
#2016-01-19| 864.79
#2016-01-20| 832.13
#2016-01-21| 842.39
#2016-01-22| 864.85
#2016-01-25| 865.98
#2016-01-26| 875.71
#2016-01-27| 883.28
#2016-01-28| 898.90
#2016-01-29| 927.44
#2016-02-01| 921.62
#2016-02-02| 896.97
#2016-02-03| 892.03
#2016-02-04| 932.67
#2016-02-05| 927.29
#2016-02-08| 904.61
#2016-02-09| 893.39
#2016-02-10| 903.96
#2016-02-11| 887.95
#2016-02-12| 896.00
#2016-02-15| 923.80
#2016-02-16| 920.64
#2016-02-17| 944.25
#2016-02-18| 954.94
#2016-02-19| 933.06
#2016-02-22| 948.81
#2016-02-23| 940.27
#2016-02-24| 914.34
#2016-02-25| 923.62
#2016-02-26| 912.29
#2016-02-29| 924.93
#2016-03-01| 944.17
#2016-03-02| 958.04
#2016-03-03| 970.77
#2016-03-04| 980.97
#2016-03-07| 992.17
#2016-03-08| 983.84
#2016-03-09| 982.85
#2016-03-10| 982.83
#2016-03-11| 994.20
#2016-03-14| 981.49
#2016-03-15| 956.13
#2016-03-16| 954.88
#2016-03-17|1011.50
#2016-03-18|1024.21
#2016-03-21|1026.71
#2016-03-22|1026.23
#2016-03-23|1009.15
#2016-03-24| 996.05
#2016-03-25| 995.79
#2016-03-28| 991.61
#2016-03-29| 990.23
#2016-03-30|1033.58
#2016-03-31|1039.69
#2016-04-01|1023.55
#2016-04-04|1037.34
#2016-04-05|1009.91
#2016-04-06|1001.00
#2016-04-07|1003.09
#2016-04-08|1025.22
#2016-04-11|1035.78
#2016-04-12|1045.43
#2016-04-13|1062.93
#2016-04-14|1067.65
#2016-04-15|1064.97
#2016-04-18|1075.10
#2016-04-19|1091.84
#2016-04-20|1097.56
#2016-04-21|1094.63
#2016-04-22|1078.95
#2016-04-25|1075.43
#2016-04-26|1079.50
#2016-04-27|1070.24
#2016-04-28|1089.18
#2016-04-29|1090.70
#2016-05-02|1077.49
#2016-05-03|1036.03
#2016-05-04|1019.63
#2016-05-05|1014.88
#2016-05-06|1009.64
#2016-05-09| 996.19
#2016-05-10|1007.37
#2016-05-11|1016.72
#2016-05-12|1007.91
#2016-05-13| 994.22
#2016-05-16| 972.74
#2016-05-17| 979.89
#2016-05-18| 972.93
#2016-05-19| 958.93
#2016-05-20| 974.29
#2016-05-23| 977.24
#2016-05-24| 986.88
#2016-05-25| 992.53
#2016-05-26| 998.61
#2016-05-27|1001.79
#2016-05-30| 983.00
#2016-05-31| 982.30
#2016-06-01| 993.27
#2016-06-02| 998.69
#2016-06-03|1025.84
#2016-06-06|1043.90
#2016-06-07|1049.88
#2016-06-08|1050.25
#2016-06-09|1034.56
#2016-06-10|1022.33
#2016-06-13|1014.40
#2016-06-14| 983.12
#2016-06-15| 992.58
#2016-06-16| 977.21
#2016-06-17| 992.91
#2016-06-20|1023.63
#2016-06-21|1026.26
#2016-06-22|1038.17
#2016-06-23|1051.96
#2016-06-24|1009.61
#2016-06-27| 948.40
#2016-06-28| 977.17
#2016-06-29|1015.69
#2016-06-30|1032.58
#2016-07-01|1038.24
#2016-07-04|1044.51
#2016-07-05|1015.72
#2016-07-06| 999.88
#2016-07-07|1011.03
#2016-07-08|1025.30
#2016-07-11|1053.37
#2016-07-12|1066.02
#2016-07-13|1069.13
#2016-07-14|1086.76
#2016-07-15|1086.54
#2016-07-18|1090.44
#2016-07-19|1085.13
#2016-07-20|1097.31
#2016-07-21|1104.45
#2016-07-22|1100.53
#2016-07-25|1099.22
#2016-07-26|1103.42
#2016-07-27|1116.34
#2016-07-28|1111.27
#2016-07-29|1125.53
#2016-08-01|1125.62
#2016-08-02|1108.77
#2016-08-03|1108.46
#2016-08-04|1128.51
#2016-08-05|1121.26
#2016-08-08|1137.50
#2016-08-09|1148.48
#2016-08-10|1158.04
#2016-08-11|1166.92
#2016-08-12|1160.25
#2016-08-15|1171.05
#2016-08-16|1159.10
#2016-08-17|1148.58
#2016-08-18|1169.35
#2016-08-19|1156.72
#2016-08-22|1150.04
#2016-08-23|1155.43
#2016-08-24|1114.07
#2016-08-25|1100.09
#2016-08-26|1112.61
#2016-08-29|1087.15
#2016-08-30|1078.31
#2016-08-31|1054.53
#2016-09-01|1052.34
#2016-09-02|1079.79
#2016-09-05|1092.51
#2016-09-06|1119.58
#2016-09-07|1119.75
#2016-09-08|1120.71
#2016-09-09|1091.14
#2016-09-12|1072.58
#2016-09-13|1077.15
#2016-09-14|1086.15
#2016-09-15|1089.13
#2016-09-16|1077.00
#2016-09-19|1100.38
#2016-09-20|1096.82
#2016-09-21|1096.34
#2016-09-22|1124.55
#2016-09-23|1119.31
#2016-09-26|1111.92
#2016-09-27|1108.78
#2016-09-28|1108.85
#2016-09-29|1104.92
#2016-09-30|1100.11
#2016-10-03|1101.41
#2016-10-04|1104.67
#2016-10-05|1093.88
#2016-10-06|1080.90
#2016-10-07|1087.80
#2016-10-10|1092.61
#2016-10-11|1054.54
#2016-10-12|1055.35
#2016-10-13|1033.65
#2016-10-14|1048.75
#2016-10-17|1044.72
#2016-10-18|1058.59
#2016-10-19|1074.39
#2016-10-20|1070.07
#2016-10-21|1067.89
#2016-10-24|1077.14
#2016-10-25|1083.21
#2016-10-26|1075.68
#2016-10-27|1068.33
#2016-10-28|1067.20
#2016-10-31|1085.51
#2016-11-01|1088.59
#2016-11-02|1086.64
#2016-11-03|1067.14
#2016-11-04|1040.82
#2016-11-07|1064.16
#2016-11-08|1074.10
#2016-11-09|1058.85
#2016-11-10|1031.22
#2016-11-11| 993.66
#2016-11-14| 978.37
#2016-11-15| 992.07
#2016-11-16| 997.16
#2016-11-17|1005.34
#2016-11-18| 997.50
#2016-11-21|1008.27
#2016-11-22|1024.15
#2016-11-23|1004.35
#2016-11-24|1002.74
#2016-11-25|1005.03
#2016-11-28|1028.42
#2016-11-29|1015.64
#2016-11-30|1007.54
#2016-12-01|1001.75
#2016-12-02| 996.97
#2016-12-05|1009.68
#2016-12-06|1008.70
#2016-12-07|1019.83
#2016-12-08|1028.18
#2016-12-09|1029.67
#2016-12-12|1032.36
#2016-12-13|1045.80
#2016-12-14|1038.63
#2016-12-15|1002.42
#2016-12-16| 995.90
#2016-12-19|1001.63
#2016-12-20|1012.49
#2016-12-21|1016.88
#2016-12-22|1006.82
#2016-12-23|1005.39
#2016-12-26|1002.41
#2016-12-27|1007.31
#2016-12-28|1028.92
#2016-12-29|1051.35
#2016-12-30|1047.90
#2017-01-02|1050.16
#2017-01-03|1049.97
#2017-01-04|1064.45
#2017-01-05|1060.43
#2017-01-06|1067.57
#2017-01-09|1061.21
#2017-01-10|1067.81
#2017-01-11|1056.69
#2017-01-12|1079.35
#2017-01-13|1084.93
#2017-01-16|1077.18
#2017-01-17|1081.44
#2017-01-18|1087.28
#2017-01-19|1071.24
#2017-01-20|1069.26
#2017-01-23|1077.70
#2017-01-24|1094.14
#2017-01-25|1099.71
#2017-01-26|1099.28
#2017-01-27|1080.46
#2017-01-30|1074.66
#2017-01-31|1073.79
#2017-02-01|1082.88
#2017-02-02|1087.14
#2017-02-03|1093.03
#2017-02-06|1080.37
#2017-02-07|1076.48
#2017-02-08|1070.81
#2017-02-09|1074.85
#2017-02-10|1086.36
#2017-02-13|1100.84
#2017-02-14|1101.88
#2017-02-15|1120.73
#2017-02-16|1134.96
#2017-02-17|1122.08
#2017-02-20|1130.28
#2017-02-21|1122.37
#2017-02-22|1117.10
#2017-02-23|1134.74
#2017-02-24|1120.23
#2017-02-27|1118.71
#2017-02-28|1102.23
#2017-03-01|1111.98
#2017-03-02|1115.88
#2017-03-03|1113.53
#2017-03-06|1117.66
#2017-03-07|1115.20
#2017-03-08|1108.29
#2017-03-09|1088.52
#2017-03-10|1104.30
#2017-03-13|1118.67
#2017-03-14|1114.90
#2017-03-15|1125.73
#2017-03-16|1163.97
#2017-03-17|1158.69
#2017-03-20|1174.58
#2017-03-21|1172.62
#2017-03-22|1168.63
#2017-03-23|1171.65
#2017-03-24|1173.85
#2017-03-27|1143.65
#2017-03-28|1143.46
#2017-03-29|1141.34
#2017-03-30|1144.52
#2017-03-31|1093.36
#2017-04-03|1093.06
#2017-04-04|1094.90
#2017-04-05|1079.96
#2017-04-06|1071.69
#2017-04-07|1073.04
#2017-04-10|1065.50
#2017-04-11|1075.68
#2017-04-12|1095.78
#2017-04-13|1113.79
#2017-04-14|1113.78
#2017-04-17|1121.25
#2017-04-18|1112.75
#2017-04-19|1111.68
#2017-04-20|1120.43
#2017-04-21|1116.48
#2017-04-24|1141.29
#2017-04-25|1139.17
#2017-04-26|1130.50
#2017-04-27|1126.48
#2017-04-28|1127.82
#2017-05-01|1129.59
#2017-05-02|1140.70
#2017-05-03|1130.85
#2017-05-04|1109.69
#2017-05-05|1116.67
#2017-05-08|1118.30
#2017-05-09|1124.45
#2017-05-10|1134.95
#2017-05-11|1135.20
#2017-05-12|1143.34
#2017-05-15|1159.43
#2017-05-16|1162.97
#2017-05-17|1149.15
#2017-05-18|1134.87
#2017-05-19|1146.74
#2017-05-22|1152.74
#2017-05-23|1167.86
#2017-05-24|1171.09
#2017-05-25|1178.02
#2017-05-26|1179.27
#2017-05-29|1166.18
#2017-05-30|1160.48
#2017-05-31|1142.04
#2017-06-01|1147.53
#2017-06-02|1161.50
#2017-06-05|1171.51
#2017-06-06|1152.07
#2017-06-07|1148.90
#2017-06-08|1135.98
#2017-06-09|1145.52
#2017-06-12|1140.67
#2017-06-13|1142.76
#2017-06-14|1158.12
#2017-06-15|1126.47
#2017-06-16|1129.37
#2017-06-19|1136.65
#2017-06-20|1116.73
#2017-06-21|1124.53
#2017-06-22|1121.97
#2017-06-23|1137.51
#2017-06-26|1147.42
#2017-06-27|1138.49
#2017-06-28|1133.82
#2017-06-29|1131.46
#2017-06-30|1126.56
#2017-07-03|1126.55
#2017-07-04|1120.08
#2017-07-05|1111.03
#2017-07-06|1107.98
#2017-07-07|1098.56
#2017-07-10|1103.25
#2017-07-11|1097.23
#2017-07-12|1130.95
#2017-07-13|1146.45
#2017-07-14|1167.69
#2017-07-17|1174.24
#2017-07-18|1165.21
#2017-07-19|1179.79
#2017-07-20|1181.24
#2017-07-21|1185.14
#2017-07-24|1188.67
#2017-07-25|1182.00
#2017-07-26|1186.40
#2017-07-27|1189.70
#2017-07-28|1189.83
#2017-07-31|1177.45
#2017-08-01|1173.57
#2017-08-02|1166.41
#2017-08-03|1146.18
#2017-08-04|1140.81
#2017-08-07|1147.23
#2017-08-08|1147.90
#2017-08-09|1129.39
#2017-08-10|1125.09
#2017-08-11|1108.84
#2017-08-14|1130.35
#2017-08-15|1121.87
#2017-08-16|1140.52
#2017-08-17|1141.97
#2017-08-18|1140.67
#2017-08-21|1144.58
#2017-08-22|1151.80
#2017-08-23|1152.99
#2017-08-24|1164.38
#2017-08-25|1172.82
#2017-08-28|1170.36
#2017-08-29|1171.58
#2017-08-30|1165.94
#2017-08-31|1173.97
#2017-09-01|1180.74
#2017-09-04|1167.07
#2017-09-05|1170.38
#2017-09-06|1162.45
#2017-09-07|1168.86
#2017-09-08|1159.63
#2017-09-11|1170.61
#2017-09-12|1170.86
#2017-09-13|1159.44
#2017-09-14|1158.44
#2017-09-15|1151.41
#2017-09-18|1148.72
#2017-09-19|1144.70
#2017-09-20|1150.65
#2017-09-21|1147.03
#2017-09-22|1153.19
#2017-09-25|1143.44
#2017-09-26|1123.29
#2017-09-27|1109.51
#2017-09-28|1110.16
#2017-09-29|1120.64
#2017-10-02|1117.08
#2017-10-03|1124.88
#2017-10-04|1141.81
#2017-10-05|1143.09
#2017-10-06|1139.90
#2017-10-09|1132.12
#2017-10-10|1151.47
#2017-10-11|1160.66
#2017-10-12|1170.10
#2017-10-13|1183.46
#2017-10-16|1188.63
#2017-10-17|1170.75
#2017-10-18|1168.19
#2017-10-19|1166.81
#2017-10-20|1153.96
#2017-10-23|1151.75
#2017-10-24|1146.60
#2017-10-25|1132.41
#2017-10-26|1120.65
#2017-10-27|1124.30
#2017-10-30|1140.97
#2017-10-31|1135.62
#2017-11-01|1146.66
#2017-11-02|1144.54
#2017-11-03|1133.11
#2017-11-06|1137.58
#2017-11-07|1142.17
#2017-11-08|1146.40
#2017-11-09|1138.38
#2017-11-10|1128.79
#2017-11-13|1119.67
#2017-11-14|1124.39
#2017-11-15|1124.37
#2017-11-16|1147.31
#2017-11-17|1174.77
#2017-11-20|1185.88
#2017-11-21|1201.03
#2017-11-22|1201.79
#2017-11-23|1192.22
#2017-11-24|1194.60
#2017-11-27|1207.47
#2017-11-28|1225.24
#2017-11-29|1229.08
#2017-11-30|1221.21
#2017-12-01|1203.39
#2017-12-04|1223.87
#2017-12-05|1224.10
#2017-12-06|1203.90
#2017-12-07|1196.08
#2017-12-08|1197.38
#2017-12-11|1200.98
#2017-12-12|1177.54
#2017-12-13|1190.75
#2017-12-14|1210.58
#2017-12-15|1219.67
#2017-12-18|1282.93
#2017-12-19|1290.28
#2017-12-20|1297.76
#2017-12-21|1302.72
#2017-12-22|1311.12
#2017-12-25|1315.59
#2017-12-26|1320.26
#2017-12-27|1350.18
#2017-12-28|1351.34
#2017-12-29|1362.33
#2018-01-01|1363.84
#2018-01-02|1361.02
#2018-01-03|1362.17
#2018-01-04|1365.90
#2018-01-05|1369.11
#2018-01-08|1363.26
#2018-01-09|1369.12
#2018-01-10|1357.84
#2018-01-11|1351.63
#2018-01-12|1360.67
#2018-01-15|1373.96
#2018-01-16|1394.26
#2018-01-17|1402.10
#2018-01-18|1416.98
#2018-01-19|1404.28
#2018-01-22|1422.77
#2018-01-23|1441.19
#2018-01-24|1458.76
#2018-01-25|1476.40
#2018-01-26|1466.23
#2018-01-29|1435.16
#2018-01-30|1403.68
#2018-01-31|1414.59
#2018-02-01|1410.44
#2018-02-02|1376.60
#2018-02-05|1340.05
#2018-02-06|1320.62
#2018-02-07|1348.15
#2018-02-08|1323.27
#2018-02-09|1312.25
#2018-02-12|1335.83
#2018-02-13|1351.52
#2018-02-14|1379.84
#2018-02-15|1448.75
#2018-02-16|1444.55
#2018-02-19|1428.05
#2018-02-20|1404.95
#2018-02-21|1432.94
#2018-02-22|1423.45
#2018-02-23|1444.13
#2018-02-26|1437.13
#2018-02-27|1432.68
#2018-02-28|1409.95
#2018-03-01|1396.41
#2018-03-02|1387.08
#2018-03-05|1403.29
#2018-03-06|1440.93
#2018-03-07|1430.25
#2018-03-08|1423.05
#2018-03-09|1439.40
#2018-03-12|1440.41
#2018-03-13|1445.46
#2018-03-14|1429.10
#2018-03-15|1409.92
#2018-03-16|1393.75
#2018-03-19|1384.49
#2018-03-20|1402.35
#2018-03-21|1403.86
#2018-03-22|1381.81
#2018-03-23|1376.07
#2018-03-26|1378.02
#2018-03-27|1379.53
#2018-03-28|1330.62
#2018-03-29|1332.80
#2018-03-30|1333.02
#2018-04-02|1331.49
#2018-04-03|1322.93
#2018-04-04|1306.47
#2018-04-05|1322.52
#2018-04-06|1307.20
#2018-04-09|1311.81
#2018-04-10|1328.73
#2018-04-11|1321.23
#2018-04-12|1334.44
#2018-04-13|1320.64
#2018-04-16|1328.51
#2018-04-17|1337.74
#2018-04-18|1359.05
#2018-04-19|1358.13
#2018-04-20|1344.91
#2018-04-23|1324.05
#2018-04-24|1309.27
#2018-04-25|1279.37
#2018-04-26|1295.51
#2018-04-27|1302.48
#2018-04-30|1310.07
#2018-05-01|1296.77
#2018-05-02|1293.36
#2018-05-03|1266.23
#2018-05-04|1286.76
#2018-05-07|1289.59
#2018-05-08|1281.72
#2018-05-09|1289.06
#2018-05-10|1310.08
#2018-05-11|1331.15
#2018-05-14|1333.91
#2018-05-15|1281.38
#2018-05-16|1311.60
#2018-05-17|1289.26
#2018-05-18|1266.83
#2018-05-21|1261.24
#2018-05-22|1287.68
#2018-05-23|1275.11
#2018-05-24|1279.88
#2018-05-25|1285.45
#2018-05-28|1291.76
#2018-05-29|1255.85
#2018-05-30|1250.69
#2018-05-31|1250.97
#2018-06-01|1276.81
#2018-06-04|1332.10
#2018-06-05|1306.25
#2018-06-06|1315.10
#2018-06-07|1302.62
#2018-06-08|1278.75
#2018-06-11|1279.13
#2018-06-12|1273.78
#2018-06-13|1277.44
#2018-06-14|1270.50
#2018-06-15|1242.69
#2018-06-18|1231.11
#2018-06-19|1205.33
#2018-06-20|1229.06
#2018-06-21|1222.40
#2018-06-22|1247.78
#2018-06-25|1222.37
#2018-06-26|1210.26
#2018-06-27|1196.50
#2018-06-28|1194.41
#2018-06-29|1241.31
#2018-07-02|1228.14
#2018-07-03|1250.47
#2018-07-04|1252.60
#2018-07-05|1256.68
#2018-07-06|1261.96
#2018-07-09|1290.90
#2018-07-10|1287.37
#2018-07-11|1266.88
#2018-07-12|1273.44
#2018-07-13|1267.48
#2018-07-16|1253.22
#2018-07-17|1266.20
#2018-07-18|1260.66
#2018-07-19|1242.86
#2018-07-20|1261.82
#2018-07-23|1248.22
#2018-07-24|1271.79
#2018-07-25|1266.90
#2018-07-26|1274.32
#2018-07-27|1286.65
#2018-07-30|1289.20
#2018-07-31|1293.35
#2018-08-01|1288.06
#2018-08-02|1248.14
#2018-08-03|1266.98
#2018-08-06|1256.13
#2018-08-07|1279.74
#2018-08-08|1275.36
#2018-08-09|1260.14
#2018-08-10|1218.12
#2018-08-13|1197.59
#2018-08-14|1200.37
#2018-08-15|1137.15
#2018-08-16|1157.85
#2018-08-17|1147.21
#2018-08-20|1171.14
#2018-08-21|1200.19
#2018-08-22|1218.86
#2018-08-23|1224.00
#2018-08-24|1236.89
#2018-08-27|1258.78
#2018-08-28|1264.10
#2018-08-29|1243.83
#2018-08-30|1196.25
#2018-08-31|1199.09
#2018-09-03|1181.97
#2018-09-04|1138.32
#2018-09-05|1112.27
#2018-09-06|1119.58
#2018-09-07|1139.95
#2018-09-10|1128.59
#2018-09-11|1127.25
#2018-09-12|1128.30
#2018-09-13|1153.93
#2018-09-14|1148.85
#2018-09-17|1146.90
#2018-09-18|1151.70
#2018-09-19|1165.33
#2018-09-20|1182.82
#2018-09-21|1201.49
#2018-09-24|1206.17
#2018-09-25|1187.74
#2018-09-26|1195.87
#2018-09-27|1191.82
#2018-09-28|1176.53
#2018-10-01|1175.01
#2018-10-02|1156.00
#2018-10-03|1149.82
#2018-10-04|1116.80
#2018-10-05|1107.94
#2018-10-08|1094.38
#2018-10-09|1099.88
#2018-10-10|1083.62
#2018-10-11|1072.74
#2018-10-12|1113.07
#2018-10-15|1099.60
#2018-10-16|1130.53
#2018-10-17|1115.63
#2018-10-18|1103.22
#2018-10-19|1097.78
#2018-10-22|1110.73
#2018-10-23|1075.77
#2018-10-24|1067.19
#2018-10-25|1069.77
#2018-10-26|1050.24
#2018-10-29|1058.76
#2018-10-30|1045.64
#2018-10-31|1062.71
#2018-11-01|1111.10
#2018-11-02|1134.82
#2018-11-05|1160.85
#2018-11-06|1160.03
#2018-11-07|1187.21
#2018-11-08|1170.73
#2018-11-09|1148.78
#2018-11-12|1116.75
#2018-11-13|1112.69
#2018-11-14|1120.63
#2018-11-15|1130.11
#2018-11-16|1142.65
#2018-11-19|1156.34
#2018-11-20|1119.43
#2018-11-21|1137.16
#2018-11-22|1147.01
#2018-11-23|1134.86
#2018-11-26|1158.40
#2018-11-27|1148.52
#2018-11-28|1161.00
#2018-11-29|1178.72
#2018-11-30|1143.55
#2018-12-03|1178.19
#2018-12-04|1179.35
#2018-12-05|1160.62
#2018-12-06|1113.95
#2018-12-07|1124.04
#2018-12-10|1082.07
#2018-12-11|1098.31
#2018-12-12|1124.57
#2018-12-13|1119.25
#2018-12-14|1100.69
#2018-12-17|1095.93
#2018-12-18|1095.05
#2018-12-19|1111.83
#2018-12-20|1095.86
#2018-12-21|1087.62
#2018-12-24|1075.03
#2018-12-25|1078.90
#2018-12-26|1079.28
#2018-12-27|1076.70
#2018-12-28|1096.63
#2018-12-31|1103.83
#2019-01-01|1105.60
#2019-01-02|1079.93
#2019-01-03|1092.10
#2019-01-04|1125.91
#2019-01-07|1135.64
#2019-01-08|1130.04
#2019-01-09|1154.59
#2019-01-10|1164.25
#2019-01-11|1169.65
#2019-01-14|1169.75
#2019-01-15|1176.85
#2019-01-16|1188.07
#2019-01-17|1174.42
#2019-01-18|1177.65
#2019-01-21|1180.69
#2019-01-22|1178.25
#2019-01-23|1181.31
#2019-01-24|1187.92
#2019-01-25|1201.75
#2019-01-28|1188.81
#2019-01-29|1207.84
#2019-01-30|1200.52
#2019-01-31|1231.68
#2019-02-01|1218.76
#2019-02-04|1203.12
#2019-02-05|1220.59
#2019-02-06|1218.69
#2019-02-07|1188.31
#2019-02-08|1177.67
#2019-02-11|1169.93
#2019-02-12|1182.55
#2019-02-13|1166.33
#2019-02-14|1147.02
#2019-02-15|1154.60
#2019-02-18|1169.63
#2019-02-19|1165.89
#2019-02-20|1185.37
#2019-02-21|1179.90
#2019-02-22|1188.68
#2019-02-25|1199.42
#2019-02-26|1199.03
#2019-02-27|1190.57
#2019-02-28|1180.62
#2019-03-01|1169.00
#2019-03-04|1170.92
#2019-03-05|1169.01
#2019-03-06|1172.59
#2019-03-07|1144.49
#2019-03-08|1142.97
#2019-03-11|1150.93
#2019-03-12|1155.00
#2019-03-13|1153.66
#2019-03-14|1146.68
#2019-03-15|1159.47
#2019-03-18|1169.85
#2019-03-19|1167.20
#2019-03-20|1159.11
#2019-03-21|1168.64
#2019-03-22|1154.80
#2019-03-25|1144.32
#2019-03-26|1141.86
#2019-03-27|1138.14
#2019-03-28|1131.23
#2019-03-29|1152.84
#2019-04-01|1187.79
#2019-04-02|1183.56
#2019-04-03|1204.33
#2019-04-04|1206.98
#2019-04-05|1213.14
#2019-04-08|1212.51
#2019-04-09|1221.73
#2019-04-10|1246.41
#2019-04-11|1237.46
#2019-04-12|1244.39
#2019-04-15|1236.78
#2019-04-16|1248.43
#2019-04-17|1257.58
#2019-04-18|1254.27
#2019-04-19|1254.44
#2019-04-22|1247.20
#2019-04-23|1242.94
#2019-04-24|1233.06
#2019-04-25|1228.35
#2019-04-26|1242.45
#2019-04-29|1239.04
#2019-04-30|1234.41
#2019-05-01|1232.94
#2019-05-02|1225.50
#2019-05-03|1247.81
#2019-05-06|1223.45
#2019-05-07|1218.70
#2019-05-08|1226.89
#2019-05-09|1193.72
#2019-05-10|1218.14
#2019-05-13|1192.56
#2019-05-14|1198.33
#2019-05-15|1190.05
#2019-05-16|1198.92
#2019-05-17|1172.86
#2019-05-20|1163.24
#2019-05-21|1156.54
#2019-05-22|1154.63
#2019-05-23|1126.59
#2019-05-24|1130.40
#2019-05-27|1130.17
#2019-05-28|1103.37
#2019-05-29|1114.09
#2019-05-30|1135.60
#2019-05-31|1148.91
#2019-06-03|1165.44
#2019-06-04|1145.54
#2019-06-05|1142.07
#2019-06-06|1133.44
#2019-06-07|1154.58
#2019-06-10|1175.50
#2019-06-11|1180.77
#2019-06-12|1166.87
#2019-06-13|1161.67
#2019-06-14|1163.84
#2019-06-17|1158.17
#2019-06-18|1188.76
#2019-06-19|1191.03
#2019-06-20|1214.71
#2019-06-21|1209.66
#2019-06-24|1200.33
#2019-06-25|1194.94
#2019-06-26|1201.67
#2019-06-27|1205.24
#2019-06-28|1210.24
#2019-07-01|1218.78
#2019-07-02|1209.48
#2019-07-03|1211.34
#2019-07-04|1213.07
#2019-07-05|1201.49
#2019-07-08|1204.29
#2019-07-09|1191.01
#2019-07-10|1213.06
#2019-07-11|1216.75
#2019-07-12|1206.98
#2019-07-15|1221.85
#2019-07-16|1228.77
#2019-07-17|1210.06
#2019-07-18|1218.83
#2019-07-19|1223.55
#2019-07-22|1224.81
#2019-07-23|1227.92
#2019-07-24|1226.33
#2019-07-25|1211.06
#2019-07-26|1191.90
#2019-07-29|1205.99
#2019-07-30|1198.85
#2019-07-31|1192.65
#2019-08-01|1181.09
#2019-08-02|1155.49
#2019-08-05|1122.22
#2019-08-06|1125.91
#2019-08-07|1116.22
#2019-08-08|1122.27
#2019-08-09|1112.42
#2019-08-12|1101.44
#2019-08-13|1109.69
#2019-08-14|1069.58
#2019-08-15|1076.65
#2019-08-16|1077.61
#2019-08-19|1077.11
#2019-08-20|1083.53
#2019-08-21|1098.53
#2019-08-22|1092.96
#2019-08-23|1095.99
#2019-08-26|1082.83
#2019-08-27|1077.04
#2019-08-28|1079.14
#2019-08-29|1087.45
#2019-08-30|1109.60
#2019-09-02|1103.74
#2019-09-03|1108.37
#2019-09-04|1134.44
#2019-09-05|1141.23
#2019-09-06|1148.01
#2019-09-09|1146.00
#2019-09-10|1145.80
#2019-09-11|1162.31
#2019-09-12|1183.85
#2019-09-13|1191.42
#2019-09-16|1199.43
#2019-09-17|1173.16
#2019-09-18|1173.78
#2019-09-19|1169.50
#2019-09-20|1158.63
#2019-09-23|1148.03
#2019-09-24|1144.20
#2019-09-25|1128.10
#2019-09-26|1137.73
#2019-09-27|1128.71
#2019-09-30|1116.37
#2019-10-01|1110.19
#2019-10-02|1105.14
#2019-10-03|1109.91
#2019-10-04|1123.60
#2019-10-07|1130.95
#2019-10-08|1121.27
#2019-10-09|1121.96
#2019-10-10|1137.53
#2019-10-11|1159.44
#2019-10-14|1156.93
#2019-10-15|1158.43
#2019-10-16|1163.77
#2019-10-17|1173.05
#2019-10-18|1167.96
#2019-10-21|1174.16
#2019-10-22|1186.87
#2019-10-23|1174.18
#2019-10-24|1173.75
#2019-10-25|1168.59
#2019-10-28|1181.36
#2019-10-29|1178.40
#2019-10-30|1151.08
#2019-10-31|1154.64
#2019-11-01|1156.71
#2019-11-04|1182.20
#2019-11-05|1188.75
#2019-11-06|1191.02
#2019-11-07|1194.29
#2019-11-08|1183.74
#2019-11-11|1172.43
#2019-11-12|1175.43
#2019-11-13|1173.58
#2019-11-14|1182.65
#2019-11-15|1187.98
#2019-11-18|1188.30
#2019-11-19|1203.17
#2019-11-20|1205.72
#2019-11-21|1196.96
#2019-11-22|1195.39
#2019-11-25|1187.21
#2019-11-26|1168.15
#2019-11-27|1172.37
#2019-11-28|1163.45
#2019-11-29|1169.06
#2019-12-02|1155.23
#2019-12-03|1147.08
#2019-12-04|1164.15
#2019-12-05|1152.69
#2019-12-06|1160.70
#2019-12-09|1160.72
#2019-12-10|1146.15
#2019-12-11|1161.56
#2019-12-12|1173.93
#2019-12-13|1191.83
#2019-12-16|1199.15
#2019-12-17|1213.03
#2019-12-18|1233.11
#2019-12-19|1232.22
#2019-12-20|1233.52
#2019-12-23|1227.92
#2019-12-24|1238.44
#2019-12-25|1238.37
#2019-12-26|1238.02
#2019-12-27|1248.86
#2019-12-30|1250.16
#2019-12-31|1247.48
#2020-01-01|1247.87
#2020-01-02|1252.06
#2020-01-03|1241.21
#2020-01-06|1225.38
#2020-01-07|1220.30
#2020-01-08|1224.98
#2020-01-09|1227.90
#2020-01-10|1232.10
#2020-01-13|1217.28
#2020-01-14|1230.49
#2020-01-15|1237.24
#2020-01-16|1238.58
#2020-01-17|1238.27
#2020-01-20|1238.03
#2020-01-21|1226.12
#2020-01-22|1236.39
#2020-01-23|1218.88
#2020-01-24|1224.02
#2020-01-27|1185.55
#2020-01-28|1182.61
#2020-01-29|1196.09
#2020-01-30|1189.35
#2020-01-31|1168.72
#2020-02-03|1168.94
#2020-02-04|1198.59
#2020-02-05|1208.61
#2020-02-06|1205.48
#2020-02-07|1192.78
#2020-02-10|1186.69
#2020-02-11|1205.19
#2020-02-12|1213.73
#2020-02-13|1212.05
#2020-02-14|1216.75
#2020-02-17|1213.48
#2020-02-18|1206.25
#2020-02-19|1215.67
#2020-02-20|1197.71
#2020-02-21|1201.17
#2020-02-24|1147.78
#2020-02-25|1139.63
#2020-02-26|1157.78
#2020-02-27|1102.76
#2020-02-28|1047.12
#2020-03-02|1061.74
#2020-03-03|1092.64
#2020-03-04|1090.96
#2020-03-05|1072.98
#2020-03-06|1056.43
#2020-03-09| 964.88
#2020-03-10| 968.64
#2020-03-11| 960.25
#2020-03-12| 864.02
#2020-03-13| 863.84
#2020-03-16| 783.84
#2020-03-17| 788.07
#2020-03-18| 709.94
#2020-03-19| 709.21
#2020-03-20| 732.94
#2020-03-23| 694.38
#2020-03-24| 748.61
#2020-03-25| 786.89
#2020-03-26| 827.57
#2020-03-27| 781.01
#2020-03-30| 768.70
#2020-03-31| 796.06
#2020-04-01| 772.83
#2020-04-02| 769.03
#2020-04-03| 755.16
#2020-04-06| 784.99
#2020-04-07| 820.06
#2020-04-08| 811.91
#2020-04-09| 843.59
#2020-04-10| 843.85
#2020-04-13| 836.85
#2020-04-14| 855.77
#2020-04-15| 824.89
#2020-04-16| 824.69
#2020-04-17| 819.74
#2020-04-20| 832.52
#2020-04-21| 809.30
#2020-04-22| 819.49
#2020-04-23| 838.38
#2020-04-24| 841.71
#2020-04-27| 855.39
#2020-04-28| 862.31
#2020-04-29| 885.65
#2020-04-30| 883.71
#2020-05-01| 865.87
#2020-05-04| 850.97
#2020-05-05| 867.26
#2020-05-06| 859.68
#2020-05-07| 871.01
#2020-05-08| 891.60
#2020-05-11| 885.31
#2020-05-12| 889.13
#2020-05-13| 877.63
#2020-05-14| 846.16
#2020-05-15| 849.52
#2020-05-18| 880.69
#2020-05-19| 898.81
#2020-05-20| 915.76
#2020-05-21| 911.15
#2020-05-22| 901.23
#2020-05-25| 900.60
#2020-05-26| 921.88
#2020-05-27| 913.71
#2020-05-28| 920.54
#2020-05-29| 899.00
#2020-06-01| 913.68
#2020-06-02| 948.38
#2020-06-03| 974.28
#2020-06-04| 972.75
#2020-06-05| 986.07
#2020-06-08| 993.78
#2020-06-09|1001.18
#2020-06-10| 988.16
#2020-06-11| 964.96
#2020-06-12| 964.37
#2020-06-15| 936.20
#2020-06-16| 945.28
#2020-06-17| 973.70
#2020-06-18| 958.65
#2020-06-19| 968.44
#2020-06-22| 968.51
#2020-06-23| 986.80
#2020-06-24| 966.88
#2020-06-25| 962.05
#2020-06-26| 954.54
#2020-06-29| 954.65
#2020-06-30| 952.06
#2020-07-01| 968.36
#2020-07-02| 986.65
#2020-07-03| 984.03
#2020-07-06| 985.95
#2020-07-07| 982.87
#2020-07-08| 996.94
#2020-07-09|1003.00
#2020-07-10|1001.70
#2020-07-13|1021.81
#2020-07-14|1001.66
#2020-07-15|1023.68
#2020-07-16|1017.58
#2020-07-17|1017.74
#2020-07-20|1024.98
#2020-07-21|1044.37
#2020-07-22|1036.09
#2020-07-23|1029.27
#2020-07-24|1014.35
#2020-07-27|1034.79
#2020-07-28|1033.06
#2020-07-29|1039.09
#2020-07-30|1008.56
#2020-07-31| 997.37
#2020-08-03| 985.86
#2020-08-04| 983.40
#2020-08-05|1010.46
#2020-08-06| 998.99
#2020-08-07| 983.30
#2020-08-10| 975.54
#2020-08-11| 983.84
#2020-08-12| 997.69
#2020-08-13| 996.83
#2020-08-14| 993.45
#2020-08-17| 992.82
#2020-08-18| 998.07
#2020-08-19| 993.50
#2020-08-20| 973.26
#2020-08-21| 992.57
#2020-08-24|1014.87
#2020-08-25|1017.77
#2020-08-26|1022.47
#2020-08-27|1021.98
#2020-08-28|1028.14
#2020-08-31|1000.63
#2020-09-01|1021.14
#2020-09-02|1001.40
#2020-09-03| 983.23
#2020-09-04| 976.89
#2020-09-07| 976.24
#2020-09-08| 968.61
#2020-09-09| 997.43
#2020-09-10| 997.18
#2020-09-11| 995.44
#2020-09-14|1006.11
#2020-09-15|1013.97
#2020-09-16|1018.47
#2020-09-17|1005.71
#2020-09-18| 998.92
#2020-09-21| 949.26
#2020-09-22| 960.16
#2020-09-23| 953.54
#2020-09-24| 948.17
#2020-09-25| 932.79
#2020-09-28| 949.13
#2020-09-29| 962.73
#2020-09-30| 976.55
#2020-10-01| 986.16
#2020-10-02| 995.95
#2020-10-05|1001.77
#2020-10-06| 999.41
#2020-10-07| 998.12
#2020-10-08|1002.93
#2020-10-09|1020.42
#2020-10-12|1024.61
#2020-10-13|1013.42
#2020-10-14|1023.11
#2020-10-15|1007.84
#2020-10-16|1015.77
#2020-10-19|1021.22
#2020-10-20|1021.01
#2020-10-21|1035.43
#2020-10-22|1031.68
#2020-10-23|1038.10
#2020-10-26|1033.09
#2020-10-27|1029.77
#2020-10-28| 987.62
#2020-10-29| 979.29
#2020-10-30| 988.68
#2020-11-02|1004.18
#2020-11-03|1021.14
#2020-11-04|1040.24
#2020-11-05|1077.36
#2020-11-06|1094.01
#2020-11-09|1121.22
#2020-11-10|1101.30
#2020-11-11|1095.34
#2020-11-12|1098.72
#2020-11-13|1098.85
#2020-11-16|1114.02
#2020-11-17|1105.19
#2020-11-18|1109.80
#2020-11-19|1096.00
#2020-11-20|1105.60
#2020-11-23|1105.32
#2020-11-24|1120.95
#2020-11-25|1123.97
#2020-11-26|1137.20
#2020-11-27|1129.26
#2020-11-30|1098.80
#2020-12-01|1120.21
#2020-12-02|1118.39
#2020-12-03|1136.76
#2020-12-04|1138.20
#2020-12-07|1151.52
#2020-12-08|1153.65
#2020-12-09|1162.67
#2020-12-10|1152.43
#2020-12-11|1152.98
#2020-12-14|1162.28
#2020-12-15|1169.20
#2020-12-16|1173.36
#2020-12-17|1199.49
#2020-12-18|1203.48
#2020-12-21|1171.33
#2020-12-22|1173.81
#2020-12-23|1184.48
#2020-12-24|1184.82
#2020-12-25|1184.65
#2020-12-28|1180.97
#2020-12-29|1180.28
#2020-12-30|1197.25
#2020-12-31|1192.78
#2021-01-01|1192.78
#2021-01-04|1202.63
#2021-01-05|1182.28
#2021-01-06|1183.43
#2021-01-07|1174.85
#2021-01-08|1193.08
#2021-01-11|1189.51
#2021-01-12|1201.94
#2021-01-13|1217.67
#2021-01-14|1226.34
#2021-01-15|1215.20
#2021-01-18|1227.82
#2021-01-19|1251.27
#2021-01-20|1260.11
#2021-01-21|1263.16
#2021-01-22|1245.04
#2021-01-25|1250.11
#2021-01-26|1244.44
#2021-01-27|1225.13
#2021-01-28|1229.86
#2021-01-29|1229.00
#2021-02-01|1227.66
#2021-02-02|1239.61
#2021-02-03|1246.24
#2021-02-04|1254.17
#2021-02-05|1275.93
#2021-02-08|1282.46
#2021-02-09|1299.38
#2021-02-10|1310.81
#2021-02-11|1312.93
#2021-02-12|1322.39
#2021-02-15|1343.34
#2021-02-16|1325.73
#2021-02-17|1308.27
#2021-02-18|1299.56
#2021-02-19|1309.77
#2021-02-22|1302.90
#2021-02-23|1284.13
#2021-02-24|1282.90
#2021-02-25|1275.30
#2021-02-26|1242.12
#2021-03-01|1280.70
#2021-03-02|1289.40
#2021-03-03|1292.07
#2021-03-04|1276.08
#2021-03-05|1260.79
#2021-03-08|1256.66
#2021-03-09|1276.42
#2021-03-10|1296.57
#2021-03-11|1324.85
#2021-03-12|1300.77
#2021-03-15|1298.36
#2021-03-16|1306.92
#2021-03-17|1292.66
#2021-03-18|1305.09
#2021-03-19|1302.14
#2021-03-22|1305.60
#2021-03-23|1294.77
#2021-03-24|1279.87
#2021-03-25|1260.73
#2021-03-26|1287.18
#2021-03-29|1302.74
#2021-03-30|1306.45
#2021-03-31|1307.06
#2021-04-01|1337.10
#2021-04-02|1337.15
#2021-04-05|1347.86
#2021-04-06|1354.70
#2021-04-07|1337.88
#2021-04-08|1339.19
#2021-04-09|1329.84
#2021-04-12|1319.17
#2021-04-13|1332.06
#2021-04-14|1349.05
#2021-04-15|1368.26
#2021-04-16|1368.38
#2021-04-19|1367.10
#2021-04-20|1349.88
#2021-04-21|1353.77
#2021-04-22|1348.60
#2021-04-23|1349.81
#2021-04-26|1353.81
#2021-04-27|1346.33
#2021-04-28|1352.21
#2021-04-29|1349.95
#2021-04-30|1326.14
#2021-05-03|1333.34
#2021-05-04|1315.68
#2021-05-05|1333.70
#2021-05-06|1354.61
#2021-05-07|1376.88
#2021-05-10|1373.29
#2021-05-11|1352.24
#2021-05-12|1346.41
#2021-05-13|1330.53
#2021-05-14|1337.92
#2021-05-17|1348.79
#2021-05-18|1365.46
#2021-05-19|1347.53
#2021-05-20|1362.33
#2021-05-21|1362.24
#2021-05-24|1361.42
#2021-05-25|1371.74
#2021-05-26|1376.31
#2021-05-27|1382.77
#2021-05-28|1392.67
#2021-05-31|1404.03
#2021-06-01|1407.23
#2021-06-02|1420.85
#2021-06-03|1405.88
#2021-06-04|1413.24
#2021-06-07|1406.36
#2021-06-08|1396.77
#2021-06-09|1399.16
#2021-06-10|1400.21
#2021-06-11|1393.25
#2021-06-14|1398.91
#2021-06-15|1383.14
#2021-06-16|1385.98
#2021-06-17|1349.21
#2021-06-18|1325.54
#2021-06-21|1322.65
#2021-06-22|1309.35
#2021-06-23|1326.91
#2021-06-24|1326.76
#2021-06-25|1334.07
#2021-06-28|1320.86
#2021-06-29|1327.41
#2021-06-30|1327.55
#2021-07-01|1319.61
#2021-07-02|1323.39
#2021-07-05|1317.96
#2021-07-06|1309.85
#2021-07-07|1322.06
#2021-07-08|1297.69
#2021-07-09|1310.05
#2021-07-12|1314.25
#2021-07-13|1295.68
#2021-07-14|1309.95
#2021-07-15|1307.19
#2021-07-16|1307.93
#2021-07-19|1274.85
#2021-07-20|1278.19
#2021-07-21|1290.52
#2021-07-22|1301.50
#2021-07-23|1294.83
#2021-07-26|1282.38
#2021-07-27|1266.62
#2021-07-28|1291.71
#2021-07-29|1327.02
#2021-07-30|1320.64
#2021-08-02|1338.11
#2021-08-03|1328.76
#2021-08-04|1334.02
#2021-08-05|1332.85
#2021-08-06|1310.28
#2021-08-09|1303.89
#2021-08-10|1317.79
#2021-08-11|1326.85
#2021-08-12|1320.60
#2021-08-13|1325.15
#2021-08-16|1314.66
#2021-08-17|1295.47
#2021-08-18|1307.47
#2021-08-19|1273.34
#2021-08-20|1261.28
#2021-08-23|1282.12
#2021-08-24|1308.84
#2021-08-25|1313.35
#2021-08-26|1310.87
#2021-08-27|1328.63
#2021-08-30|1331.01
#2021-08-31|1358.57
#2021-09-01|1368.76
#2021-09-02|1354.56
#2021-09-03|1362.83
#2021-09-06|1362.06
#2021-09-07|1359.92
#2021-09-08|1353.73
#2021-09-09|1342.44
#2021-09-10|1334.83
#2021-09-13|1344.95
#2021-09-14|1338.41
#2021-09-15|1331.91
#2021-09-16|1307.28
#2021-09-17|1308.44
#2021-09-20|1287.11
#2021-09-21|1298.06
#2021-09-22|1319.60
#2021-09-23|1336.15
#2021-09-24|1316.20
#2021-09-27|1314.00
#2021-09-28|1307.06
#2021-09-29|1312.07
#2021-09-30|1318.58
#2021-10-01|1319.87
#2021-10-04|1309.44
#2021-10-05|1316.15
#2021-10-06|1308.66
#2021-10-07|1338.93
#2021-10-08|1335.48
#2021-10-11|1343.07
#2021-10-12|1343.48
#2021-10-13|1357.34
#2021-10-14|1363.04
#2021-10-15|1378.41
#2021-10-18|1375.16
#2021-10-19|1390.70
#2021-10-20|1403.39
#2021-10-21|1388.11
#2021-10-22|1383.49
#2021-10-25|1382.65
#2021-10-26|1385.94
#2021-10-27|1367.97
#2021-10-28|1361.47
#2021-10-29|1351.15
#2021-11-01|1348.52
#2021-11-02|1357.43
#2021-11-03|1368.68
#2021-11-04|1386.18
#2021-11-05|1383.00
#2021-11-08|1389.38
#2021-11-09|1383.12
#2021-11-10|1366.52
#2021-11-11|1386.75
#2021-11-12|1381.73
#2021-11-15|1395.60
#2021-11-16|1388.48
#2021-11-17|1388.68
#2021-11-18|1377.35
#2021-11-19|1362.48
#2021-11-22|1364.17
#2021-11-23|1347.58
#2021-11-24|1328.68
#2021-11-25|1334.56
#2021-11-26|1282.10
#2021-11-29|1300.62
#2021-11-30|1323.96
#2021-12-01|1357.63
#2021-12-02|1348.78
#2021-12-03|1338.32
#2021-12-06|1350.64
#2021-12-07|1371.64
#2021-12-08|1379.06
#2021-12-09|1361.08
#2021-12-10|1348.54
#2021-12-13|1337.05
#2021-12-14|1333.29
#2021-12-15|1333.03
#2021-12-16|1352.60
#2021-12-17|1362.52
#2021-12-20|1333.97
#2021-12-21|1345.83
#2021-12-22|1358.92
#2021-12-23|1382.24
#2021-12-24|1384.74
#2021-12-27|1394.33
#2021-12-28|1394.50
#2021-12-29|1389.33
#2021-12-30|1395.11
#2021-12-31|1393.70
#2022-01-03|1404.79
#2022-01-04|1415.28
#2022-01-05|1434.11
#2022-01-06|1420.02
#2022-01-07|1420.27
#2022-01-10|1410.38
#2022-01-11|1435.69
#2022-01-12|1477.37
#2022-01-13|1478.57
#2022-01-14|1473.34
#2022-01-17|1462.01
#2022-01-18|1436.56
#2022-01-19|1448.28
#2022-01-20|1474.07
#2022-01-21|1466.35
#2022-01-24|1391.64
#2022-01-25|1399.30
#2022-01-26|1428.67
#2022-01-27|1404.98
#2022-01-28|1390.21
#2022-01-31|1426.79
#2022-02-01|1445.84
#2022-02-02|1442.09
#2022-02-03|1442.83
#2022-02-04|1428.13
#2022-02-07|1432.14
#2022-02-08|1445.89
#2022-02-09|1469.34
#2022-02-10|1484.38
#2022-02-11|1478.63
#2022-02-14|1465.02
#2022-02-15|1477.20
#2022-02-16|1499.98
#2022-02-17|1500.26
#2022-02-18|1488.37
#2022-02-21|1472.36
#2022-02-22|1476.54
#2022-02-23|1474.43
#2022-02-24|1423.40
#2022-02-25|1447.37
#2022-02-28|1467.89
#2022-03-01|1485.91
#2022-03-02|1479.80
#2022-03-03|1490.71
#2022-03-04|1442.30
#2022-03-07|1417.45
#2022-03-08|1407.22
#2022-03-09|1443.11
#2022-03-10|1453.64
#2022-03-11|1460.14
#2022-03-14|1428.87
#2022-03-15|1416.83
#2022-03-16|1472.89
#2022-03-17|1496.87
#2022-03-18|1488.80
#2022-03-21|1507.74
#2022-03-22|1518.83
#2022-03-23|1521.27
#2022-03-24|1537.46
#2022-03-25|1526.83
#2022-03-28|1514.98
#2022-03-29|1541.65
#2022-03-30|1561.24
#2022-03-31|1542.12
#2022-04-01|1542.95
#2022-04-04|1551.15
#2022-04-05|1540.15
#2022-04-06|1525.19
#2022-04-07|1514.93
#2022-04-08|1532.21
#2022-04-11|1532.61
#2022-04-12|1533.56
#2022-04-13|1511.10
#2022-04-14|1497.02
#2022-04-15|1497.22
#2022-04-18|1494.54
#2022-04-19|1482.59
#2022-04-20|1476.00
#2022-04-21|1451.75
#2022-04-22|1427.89
#2022-04-25|1384.04
#2022-04-26|1389.67
#2022-04-27|1375.88
#2022-04-28|1386.51
#2022-04-29|1402.58
#2022-05-02|1371.26
#2022-05-03|1370.92
#2022-05-04|1352.37
#2022-05-05|1331.30
#2022-05-06|1313.72
#2022-05-09|1262.50
#2022-05-10|1271.01
#2022-05-11|1295.79
#2022-05-12|1282.62
#2022-05-13|1302.34
#2022-05-16|1312.20
#2022-05-17|1335.79
#2022-05-18|1324.44
#2022-05-19|1308.27
#2022-05-20|1309.64
#2022-05-23|1338.18
#2022-05-24|1312.28
#2022-05-25|1293.31
#2022-05-26|1328.64
#2022-05-27|1351.76
#2022-05-30|1382.49
#2022-05-31|1377.68
#2022-06-01|1364.41
#2022-06-02|1363.17
#2022-06-03|1359.32
#2022-06-06|1369.45
#2022-06-07|1348.64
#2022-06-08|1352.33
#2022-06-09|1327.80
#2022-06-10|1291.54
#2022-06-13|1227.09
#2022-06-14|1229.70
#2022-06-15|1261.01
#2022-06-16|1247.34
#2022-06-17|1233.71
#2022-06-20|1254.34
#2022-06-21|1276.38
#2022-06-22|1259.27
#2022-06-23|1248.24
#2022-06-24|1272.33
#2022-06-27|1289.39
#2022-06-28|1279.83
#2022-06-29|1259.02
#2022-06-30|1223.42
#2022-07-01|1212.59
#2022-07-04|1243.12
#2022-07-05|1206.71
#2022-07-06|1205.50
#2022-07-07|1241.51
#2022-07-08|1241.39
#2022-07-11|1218.02
#2022-07-12|1219.39
#2022-07-13|1209.20
#2022-07-14|1168.14
#2022-07-15|1188.19
#2022-07-18|1217.68
#2022-07-19|1225.20
#2022-07-20|1226.50
#2022-07-21|1237.99
#2022-07-22|1252.67
#2022-07-25|1239.48
#2022-07-26|1240.86
#2022-07-27|1249.30
#2022-07-28|1268.37
#2022-07-29|1261.44
#2022-08-01|1281.22
#2022-08-02|1260.32
#2022-08-03|1262.14
#2022-08-04|1273.59
#2022-08-05|1282.52
#2022-08-08|1317.60
#2022-08-09|1313.96
#2022-08-10|1355.22
#2022-08-11|1375.66
#2022-08-12|1370.12
#2022-08-15|1357.85
#2022-08-16|1368.88
#2022-08-17|1350.43
#2022-08-18|1342.63
#2022-08-19|1306.00
#2022-08-22|1295.96
#2022-08-23|1309.47
#2022-08-24|1312.37
#2022-08-25|1334.56
#2022-08-26|1333.12
#2022-08-29|1305.56
#2022-08-30|1275.34
#2022-08-31|1262.14
#2022-09-01|1227.11
#2022-09-02|1251.41
#2022-09-05|1252.23
#2022-09-06|1240.49
#2022-09-07|1223.99
#2022-09-08|1226.70
#2022-09-09|1253.16
#2022-09-12|1283.68
#2022-09-13|1239.04
#2022-09-14|1229.93
#2022-09-15|1221.68
#2022-09-16|1200.42
#2022-09-19|1190.88
#2022-09-20|1191.32
#2022-09-21|1187.67
#2022-09-22|1172.99
#2022-09-23|1140.71
#2022-09-26|1142.19
#2022-09-27|1151.09
#2022-09-28|1137.00
#2022-09-29|1111.57
#2022-09-30|1122.69
#2022-10-03|1130.60
#2022-10-04|1167.89
#2022-10-05|1146.23
#2022-10-06|1163.62
#2022-10-07|1153.24
#2022-10-10|1135.37
#2022-10-11|1129.15
#2022-10-12|1122.22
#2022-10-13|1113.06
#2022-10-14|1122.67
#2022-10-17|1156.46
#2022-10-18|1160.71
#2022-10-19|1145.16
#2022-10-20|1149.63
#2022-10-21|1137.56
#2022-10-24|1107.79
#2022-10-25|1138.32
#2022-10-26|1172.86
#2022-10-27|1176.32
#2022-10-28|1155.21
#2022-10-31|1152.51
#2022-11-01|1166.11
#2022-11-02|1170.35
#2022-11-03|1139.03
#2022-11-04|1192.79
#2022-11-07|1211.41
#2022-11-08|1209.11
#2022-11-09|1209.07
#2022-11-10|1259.81
#2022-11-11|1289.70
#2022-11-14|1275.10
#2022-11-15|1285.25
#2022-11-16|1287.26
#2022-11-17|1260.97
#2022-11-18|1274.88
#2022-11-21|1260.30
#2022-11-22|1267.52
#2022-11-23|1290.09
#2022-11-24|1294.59
#2022-11-25|1287.46
#2022-11-28|1281.60
#2022-11-29|1286.88
#2022-11-30|1306.87
#2022-12-01|1268.92
#2022-12-02|1266.81
#2022-12-05|1285.92
#2022-12-06|1279.78
#2022-12-07|1280.54
#2022-12-08|1289.87
#2022-12-09|1284.11
#2022-12-12|1264.05
#2022-12-13|1306.10
#2022-12-14|1294.17
#2022-12-15|1256.86
#2022-12-16|1242.19
#2022-12-19|1268.06
#2022-12-20|1258.11
#2022-12-21|1276.43
#2022-12-22|1267.70
#2022-12-23|1278.76
#2022-12-26|1272.73
#2022-12-27|1260.22
#2022-12-28|1272.33
#2022-12-29|1284.88
#2022-12-30|1269.04
#2023-01-02|1267.65
#2023-01-03|1293.92
#2023-01-04|1306.84
#2023-01-05|1285.48
#2023-01-06|1306.34
#2023-01-09|1354.29
#2023-01-10|1343.33
#2023-01-11|1355.68
#2023-01-12|1369.87
#2023-01-13|1386.30
#2023-01-16|1373.34
#2023-01-17|1367.07
#2023-01-18|1379.90
#2023-01-19|1345.58
#2023-01-20|1357.56
#2023-01-23|1371.63
#2023-01-24|1371.17
#2023-01-25|1359.55
#2023-01-26|1361.06
#2023-01-27|1362.36
#2023-01-30|1337.55
#2023-01-31|1331.04
#2023-02-01|1352.92
#2023-02-02|1379.80
#2023-02-03|1358.33
#2023-02-06|1324.75
#2023-02-07|1328.80
#2023-02-08|1318.48
#2023-02-09|1319.59
#2023-02-10|1294.95
#2023-02-13|1314.26
#2023-02-14|1307.22
#2023-02-15|1296.85
#2023-02-16|1290.46
#2023-02-17|1283.85
#2023-02-20|1277.03
#2023-02-21|1245.67
#2023-02-22|1245.79
#2023-02-23|1250.28
#2023-02-24|1219.12
#2023-02-27|1222.29
#2023-02-28|1231.68
#2023-03-01|1263.73
#2023-03-02|1240.64
#2023-03-03|1242.23
#2023-03-06|1260.52
#2023-03-07|1238.73
#2023-03-08|1230.67
#2023-03-09|1229.06
#2023-03-10|1230.63
#2023-03-13|1208.16
#2023-03-14|1205.78
#2023-03-15|1171.74
#2023-03-16|1171.08
#2023-03-17|1166.16
#2023-03-20|1175.84
#2023-03-21|1177.49
#2023-03-22|1206.92
#2023-03-23|1248.45
#2023-03-24|1231.10
#2023-03-27|1220.05
#2023-03-28|1241.72
#2023-03-29|1244.02
#2023-03-30|1254.02
#2023-03-31|1250.50
#2023-04-03|1254.85
#2023-04-04|1267.78
#2023-04-05|1250.95
#2023-04-06|1242.22
#2023-04-07|1242.15
#2023-04-10|1228.90
#2023-04-11|1232.63
#2023-04-12|1226.51
#2023-04-13|1253.66
#2023-04-14|1251.84
#2023-04-17|1248.12
#2023-04-18|1260.47
#2023-04-19|1253.66
#2023-04-20|1256.36
#2023-04-21|1241.78
#2023-04-24|1241.23
#2023-04-25|1227.29
#2023-04-26|1236.86
#2023-04-27|1244.67
#2023-04-28|1249.93
#2023-05-01|1252.82
#2023-05-02|1231.84
#2023-05-03|1246.80
#2023-05-04|1231.05
#2023-05-05|1237.74
#2023-05-08|1244.46
#2023-05-09|1211.39
#2023-05-10|1202.87
#2023-05-11|1182.86
#2023-05-12|1177.20
#2023-05-15|1193.48
#2023-05-16|1193.11
#2023-05-17|1194.45
#2023-05-18|1179.20
#2023-05-19|1178.64
#2023-05-22|1183.27
#2023-05-23|1167.16
#2023-05-24|1156.60
#2023-05-25|1133.08
#2023-05-26|1136.25
#2023-05-29|1129.63
#2023-05-30|1115.99
#2023-05-31|1107.36
#2023-06-01|1126.91
#2023-06-02|1145.87
#2023-06-05|1161.75
#2023-06-06|1165.55
#2023-06-07|1190.49
#2023-06-08|1204.48
#2023-06-09|1222.89
#2023-06-12|1222.55
#2023-06-13|1244.24
#2023-06-14|1252.43
#2023-06-15|1268.72
#2023-06-16|1276.64
#2023-06-19|1268.66
#2023-06-20|1245.34
#2023-06-21|1225.81
#2023-06-22|1214.94
#2023-06-23|1191.96
#2023-06-26|1191.71
#2023-06-27|1207.12
#2023-06-28|1208.77
#2023-06-29|1199.39
#2023-06-30|1207.68
#2023-07-03|1214.29
#2023-07-04|1219.43
#2023-07-05|1212.94
#2023-07-06|1173.93
#2023-07-07|1191.43
#2023-07-10|1187.60
#2023-07-11|1211.34
#2023-07-12|1261.72
#2023-07-13|1287.20
#2023-07-14|1287.05
#2023-07-17|1282.80
#2023-07-18|1304.46
#2023-07-19|1311.67
#2023-07-20|1297.36
#2023-07-21|1292.90
#2023-07-24|1294.05
#2023-07-25|1295.66
#2023-07-26|1304.13
#2023-07-27|1309.54
#2023-07-28|1327.62
#2023-07-31|1332.26
#2023-08-01|1309.02
#2023-08-02|1263.04
#2023-08-03|1255.19
#2023-08-04|1276.15
#2023-08-07|1262.41
#2023-08-08|1241.93
#2023-08-09|1250.47
#2023-08-10|1276.03
#2023-08-11|1254.40
#2023-08-14|1229.52
#2023-08-15|1225.12
#2023-08-16|1219.48
#2023-08-17|1204.04
#2023-08-18|1192.30
#2023-08-21|1201.18
#2023-08-22|1209.84
#2023-08-23|1232.98
#2023-08-24|1221.65
#2023-08-25|1214.70
#2023-08-28|1234.38
#2023-08-29|1235.79
#2023-08-30|1237.49
#2023-08-31|1212.90
#2023-09-01|1220.50
#2023-09-04|1209.20
#2023-09-05|1202.07
#2023-09-06|1197.08
#2023-09-07|1179.90
#2023-09-08|1189.30
#2023-09-11|1212.05
#2023-09-12|1210.01
#2023-09-13|1205.49
#2023-09-14|1205.48
#2023-09-15|1197.84
#2023-09-18|1193.64
#2023-09-19|1196.83
#2023-09-20|1219.79
#2023-09-21|1192.88
#2023-09-22|1207.46
#2023-09-25|1203.57
#2023-09-26|1180.15
#2023-09-27|1173.15
#2023-09-28|1175.51
#2023-09-29|1185.65
#2023-10-02|1163.03
#2023-10-03|1149.76
#2023-10-04|1141.65
#2023-10-05|1137.70
#2023-10-06|1148.30
#2023-10-09|1120.43
#2023-10-10|1160.00
#2023-10-11|1168.79
#2023-10-12|1154.07
#2023-10-13|1148.73
#2023-10-16|1149.95
#2023-10-17|1150.63
#2023-10-18|1131.72
#2023-10-19|1112.56
#2023-10-20|1111.01
#2023-10-23|1102.14
#2023-10-24|1102.67
#2023-10-25|1099.15
#2023-10-26|1096.41
#2023-10-27|1098.94
#2023-10-30|1115.16
#2023-10-31|1112.11
#2023-11-01|1121.34
#2023-11-02|1157.48
#2023-11-03|1190.65
#2023-11-06|1199.64
#2023-11-07|1185.12
#2023-11-08|1194.96
#2023-11-09|1184.34
#2023-11-10|1167.78
#2023-11-13|1160.78
#2023-11-14|1207.05
#2023-11-15|1232.30
#2023-11-16|1223.46
#2023-11-17|1223.38
#2023-11-20|1228.24
#2023-11-21|1226.53
#2023-11-22|1221.75
#2023-11-23|1232.49
#2023-11-24|1236.23
#2023-11-27|1239.50
#2023-11-28|1247.91
#2023-11-29|1251.45
#2023-11-30|1228.02
#2023-12-01|1237.67
#2023-12-04|1237.40
#2023-12-05|1230.93
#2023-12-06|1240.54
#2023-12-07|1231.75
#2023-12-08|1224.75
#2023-12-11|1217.75
#2023-12-12|1206.51
#2023-12-13|1210.84
#2023-12-14|1284.47
#2023-12-15|1284.75
#2023-12-18|1257.44
#2023-12-19|1279.84
#2023-12-20|1294.31
#2023-12-21|1293.18
#2023-12-22|1273.18
#2023-12-25|1274.82
#2023-12-26|1259.70
#2023-12-27|1302.95
#2023-12-28|1291.88
#2023-12-29|1307.74
#2024-01-01|1317.68
#2024-01-02|1289.87
#2024-01-03|1261.05
#2024-01-04|1265.94
#2024-01-05|1268.29
#2024-01-08|1263.44
#2024-01-09|1254.45
#2024-01-10|1248.41
#2024-01-11|1254.13
#2024-01-12|1265.50
#2024-01-15|1247.34
#2024-01-16|1222.12
#2024-01-17|1195.38
#2024-01-18|1218.40
#2024-01-19|1221.27
#2024-01-22|1210.27
#2024-01-23|1225.95
#2024-01-24|1252.91
#2024-01-25|1248.13
#2024-01-26|1265.05
#2024-01-29|1264.48
#2024-01-30|1263.90
#2024-01-31|1274.38
#2024-02-01|1270.48
#2024-02-02|1258.51
#2024-02-05|1245.93
#2024-02-06|1267.40
#2024-02-07|1265.85
#2024-02-08|1249.00
#2024-02-09|1247.14
#2024-02-12|1255.99
#2024-02-13|1245.46
#2024-02-14|1249.08
#2024-02-15|1260.19
#2024-02-16|1269.70
#2024-02-19|1270.16
#2024-02-20|1264.51
#2024-02-21|1266.68
#2024-02-22|1278.00
#2024-02-23|1269.86
#2024-02-26|1270.46
#2024-02-27|1280.60
#2024-02-28|1262.59
#2024-02-29|1275.92
#2024-03-01|1282.80
#2024-03-04|1289.61
#2024-03-05|1286.68
#2024-03-06|1286.34
#2024-03-07|1283.63
#2024-03-08|1286.84
#2024-03-11|1283.95
#2024-03-12|1272.50
#2024-03-13|1289.70
#2024-03-14|1268.77
#2024-03-15|1257.78
#2024-03-18|1253.62
#2024-03-19|1250.53
#2024-03-20|1269.71
#2024-03-21|1277.15
#2024-03-22|1272.89
#2024-03-25|1282.28
#2024-03-26|1283.62
#2024-03-27|1288.01
#2024-03-28|1292.83
#2024-03-29|1292.72
#2024-04-01|1291.12
#2024-04-02|1284.92
#2024-04-03|1284.60
#2024-04-04|1294.86
#2024-04-05|1281.33
#2024-04-08|1311.49
#2024-04-09|1313.34
#2024-04-10|1295.87
#2024-04-11|1284.52
#2024-04-12|1272.47
#2024-04-15|1256.50
#2024-04-16|1239.27
#2024-04-17|1230.31
#2024-04-18|1233.25
#2024-04-19|1237.88
#2024-04-22|1238.31
#2024-04-23|1244.17
#2024-04-24|1246.72
#2024-04-25|1240.98
#2024-04-26|1261.20
#2024-04-29|1288.69
#2024-04-30|1286.14
#2024-05-01|1288.42
#2024-05-02|1294.51
#2024-05-03|1304.42
#2024-05-06|1308.23
#2024-05-07|1320.73
#2024-05-08|1322.23
#2024-05-09|1330.72
#2024-05-10|1340.81
#2024-05-13|1352.72
#2024-05-14|1347.98
#2024-05-15|1370.12
#2024-05-16|1363.28
#2024-05-17|1361.61
#2024-05-20|1367.35
#2024-05-21|1374.38
#2024-05-22|1359.81
#2024-05-23|1340.18
#2024-05-24|1346.36
#2024-05-27|1343.37
#2024-05-28|1345.43
#2024-05-29|1337.94
#2024-05-30|1308.41
#2024-05-31|1292.22
#2024-06-03|1331.79
#2024-06-04|1308.44
#2024-06-05|1279.13
#2024-06-06|1275.47
#2024-06-07|1273.99
#2024-06-10|1280.10
#2024-06-11|1289.31
#2024-06-12|1314.65
#2024-06-13|1309.10
#2024-06-14|1321.88
#2024-06-17|1328.93
#2024-06-18|1376.20
#2024-06-19|1397.15
#2024-06-20|1374.07
#2024-06-21|1373.16
#2024-06-24|1367.34
#2024-06-25|1357.26
#2024-06-26|1351.35
#2024-06-27|1331.45
#2024-06-28|1353.54
#2024-07-01|1356.68
#2024-07-02|1333.64
#2024-07-03|1366.09
#2024-07-04|1382.44
#2024-07-05|1385.79
#2024-07-08|1401.15
#2024-07-09|1397.48
#2024-07-10|1392.56
#2024-07-11|1421.20
#2024-07-12|1430.31
#2024-07-15|1423.97
#2024-07-16|1422.50
#2024-07-17|1401.62
#2024-07-18|1405.91
#2024-07-19|1395.78
#2024-07-22|1403.16
#2024-07-23|1408.33
#2024-07-24|1406.28
#2024-07-25|1405.51
#2024-07-26|1413.88
#2024-07-29|1387.67
#2024-07-30|1393.72
#2024-07-31|1421.14
#2024-08-01|1406.08
#2024-08-02|1385.63
#2024-08-05|1341.70
#2024-08-06|1349.57
#2024-08-07|1375.89
#2024-08-08|1385.38
#2024-08-09|1396.44
#2024-08-12|1386.97
#2024-08-13|1400.70
#2024-08-14|1423.82
#2024-08-15|1450.58
#2024-08-16|1467.78
#2024-08-19|1482.48
#2024-08-20|1477.40
#2024-08-21|1474.38
#2024-08-22|1464.66
#2024-08-23|1489.41
#2024-08-26|1498.87
#2024-08-27|1502.50
#2024-08-28|1500.75
#2024-08-29|1505.79
#2024-08-30|1503.58
#2024-09-02|1491.50
#2024-09-03|1460.90
#2024-09-04|1468.16
#2024-09-05|1477.72
#2024-09-06|1464.76
#2024-09-09|1444.51
#2024-09-10|1448.37
#2024-09-11|1435.87
#2024-09-12|1462.07
#2024-09-13|1474.72
#2024-09-16|1466.07
#2024-09-17|1471.06
#2024-09-18|1477.77
#2024-09-19|1495.37
#2024-09-20|1497.45
#2024-09-23|1529.64
#2024-09-24|1536.72
#2024-09-25|1561.92
#2024-09-26|1586.25
#2024-09-27|1591.00
#2024-09-30|1574.09
#2024-10-01|1555.32
#2024-10-02|1555.33
#2024-10-03|1537.99
#2024-10-04|1540.10
#2024-10-07|1546.06
#2024-10-08|1532.10
#2024-10-09|1527.34
#2024-10-10|1532.05
#2024-10-11|1551.28
#2024-10-14|1548.65
#2024-10-15|1545.31
#2024-10-16|1548.89
#2024-10-17|1549.30
#2024-10-18|1569.56
#2024-10-21|1569.76
#2024-10-22|1569.55
#2024-10-23|1541.64
#2024-10-24|1557.08
#2024-10-25|1561.75
#2024-10-28|1576.08
#2024-10-29|1576.76
#2024-10-30|1582.40
#2024-10-31|1561.26
#2024-11-01|1576.65
#2024-11-04|1582.57
#2024-11-05|1599.06
#2024-11-06|1569.32
#2024-11-07|1594.89
#2024-11-08|1568.61
#2024-11-11|1554.89
#2024-11-12|1544.26
#2024-11-13|1541.61
#2024-11-14|1531.89
#2024-11-15|1528.74
#2024-11-18|1548.33
#2024-11-19|1551.88
#2024-11-20|1557.40
#2024-11-21|1573.55
#2024-11-22|1567.87
#2024-11-25|1573.02
#2024-11-26|1577.04
#2024-11-27|1563.27
#2024-11-28|1563.14
#2024-11-29|1562.75
#2024-12-02|1575.90
#2024-12-03|1590.67
#2024-12-04|1604.64
#2024-12-05|1621.65
#2024-12-06|1626.40
#2024-12-09|1657.47
#2024-12-10|1642.05
#2024-12-11|1646.72
#2024-12-12|1643.76
#2024-12-13|1637.54
#2024-12-16|1639.81
#2024-12-17|1620.11
#2024-12-18|1631.47
#2024-12-19|1586.74
#2024-12-20|1588.62
#2024-12-23|1582.10
#2024-12-24|1584.63
#2024-12-25|1581.84
#2024-12-26|1568.56
#2024-12-27|1570.28
#2024-12-30|1560.16
#2024-12-31|1565.55
#2025-01-01|1567.90
#2025-01-02|1576.04
#2025-01-03|1582.49
#2025-01-06|1601.20
#2025-01-07|1588.90
#2025-01-08|1557.87
#2025-01-09|1562.54
#2025-01-10|1544.97
#2025-01-13|1535.75
#2025-01-14|1554.48
#2025-01-15|1591.10
#2025-01-16|1587.31
#2025-01-17|1612.41
#2025-01-20|1621.52
#2025-01-21|1628.59
#2025-01-22|1622.75
#2025-01-23|1599.96
#2025-01-24|1613.78
#2025-01-27|1582.28
#2025-01-28|1583.98
#2025-01-29|1597.39
#2025-01-30|1603.82
#2025-01-31|1593.85
#2025-02-03|1582.58
#2025-02-04|1606.97
#2025-02-05|1626.03
#2025-02-06|1632.75
#2025-02-07|1639.86
#2025-02-10|1642.47
#2025-02-11|1627.78
#2025-02-12|1618.66
#2025-02-13|1629.95
#2025-02-14|1651.18
#2025-02-17|1639.45
#2025-02-18|1662.66
#2025-02-19|1648.83
#2025-02-20|1659.80
#2025-02-21|1661.21
#2025-02-24|1625.74
#2025-02-25|1628.79
#2025-02-26|1643.23
#2025-02-27|1622.65
#2025-02-28|1596.67
#2025-03-03|1622.58
#2025-03-04|1594.10
#2025-03-05|1628.39
#2025-03-06|1646.50
#2025-03-07|1644.06
#2025-03-10|1624.31
#2025-03-11|1626.73
#2025-03-12|1629.81
#2025-03-13|1633.62
#2025-03-14|1655.02
#2025-03-17|1672.80
#2025-03-18|1670.14
#2025-03-19|1681.05
#2025-03-20|1672.24
#2025-03-21|1661.30
#2025-03-24|1653.75
#2025-03-25|1662.15
#2025-03-26|1653.21
#2025-03-27|1664.26
#2025-03-28|1646.86
#2025-03-31|1622.24
#2025-04-01|1647.05
#2025-04-02|1621.81
#2025-04-03|1580.67
#2025-04-04|1510.46
#2025-04-07|1465.69
#2025-04-08|1505.00
#2025-04-09|1450.69
#2025-04-10|1526.72
#2025-04-11|1549.00
#2025-04-14|1618.08
#2025-04-15|1622.20
#2025-04-16|1638.10
#2025-04-17|1636.08
#2025-04-18|1636.42
#2025-04-21|1625.39
#2025-04-22|1638.95
#2025-04-23|1658.76
#2025-04-24|1662.98
#2025-04-25|1667.30
#2025-04-28|1679.85
#2025-04-29|1689.46
#2025-04-30|1689.04
#2025-05-01|1692.82
#2025-05-02|1720.58
#2025-05-05|1727.83
#2025-05-06|1737.78
#2025-05-07|1749.60
#2025-05-08|1758.27
#2025-05-09|1772.13
#2025-05-12|1763.52
#2025-05-13|1762.63
#2025-05-14|1775.74
#2025-05-15|1781.36
#2025-05-16|1779.44
#2025-05-19|1785.88
#2025-05-20|1800.06
#2025-05-21|1803.92
#2025-05-22|1776.80
#2025-05-23|1784.00
#2025-05-26|1814.69
#2025-05-27|1819.92
#2025-05-28|1830.12
#2025-05-29|1853.49
#2025-05-30|1827.53
#2025-06-02|1845.67
#2025-06-03|1844.17
#2025-06-04|1863.93
#2025-06-05|1883.80
#2025-06-06|1877.83
#2025-06-09|1883.60
#2025-06-10|1888.80
#2025-06-11|1881.91
#2025-06-12|1861.74
#2025-06-13|1820.33
#2025-06-16|1865.58
#2025-06-17|1844.02
#2025-06-18|1862.20
#2025-06-19|1853.34
#2025-06-20|1860.28
#2025-06-23|1869.05
#2025-06-24|1930.08
#2025-06-25|1931.11
#2025-06-26|1932.23
#2025-06-27|1932.20
#2025-06-30|1960.44
#2025-07-01|1968.18
#2025-07-02|1977.00
#2025-07-03|2004.11
#2025-07-04|1999.03
#2025-07-07|1991.78
#2025-07-08|1976.14
#2025-07-09|2002.76
#2025-07-10|2001.80
#2025-07-11|1981.26
#2025-07-14|1951.02
#2025-07-15|1958.49
#2025-07-16|1959.69
#2025-07-17|1972.18
#2025-07-18|2002.78
#2025-07-21|2015.46
#2025-07-22|2019.92
#2025-07-23|2045.66
#2025-07-24|2033.64
#2025-07-25|2004.90
#2025-07-28|1998.71
#2025-07-29|1995.10
#2025-07-30|1994.02
#2025-07-31|1976.76
#2025-08-01|1961.35
#2025-08-04|1977.92
#2025-08-05|1955.82
#2025-08-06|1978.15
#2025-08-07|1982.74
#2025-08-08|1988.11
#2025-08-11|1989.73
#2025-08-12|1994.81
#2025-08-13|2044.63
#2025-08-14|2042.90
#2025-08-15|2045.19
#2025-08-18|2035.37
#2025-08-19|2037.33
#2025-08-20|2018.97
#2025-08-21|2032.67
#2025-08-22|2076.01
#2025-08-25|2086.99
#2025-08-26|2081.72
#2025-08-27|2074.73
#2025-08-28|2073.38
#2025-08-29|2065.50
#2025-09-01|2061.61
#2025-09-02|2031.25
#2025-09-03|2051.48
#2025-09-04|2036.41
#2025-09-05|2069.44
#2025-09-08|2100.20
#2025-09-09|2110.66
#2025-09-10|2123.32
#2025-09-11|2119.92
#2025-09-12|2126.04
#2025-09-15|2111.32
#2025-09-16|2115.64
#2025-09-17|2101.79
#2025-09-18|2113.30
#2025-09-19|2123.65
#2025-09-22|2116.61
#2025-09-23|2132.97
#2025-09-24|2124.00
#2025-09-25|2102.10
#2025-09-26|2112.03
#2025-09-29|2155.75
#2025-09-30|2196.45
#2025-10-01|2205.65
#2025-10-02|2189.28
#2025-10-03|2219.57
#2025-10-06|2234.85
#2025-10-07|2227.08
#2025-10-08|2242.21
#2025-10-09|2265.45
#2025-10-10|2247.06
#2025-10-13|2251.48
#2025-10-14|2233.04
#2025-10-15|2246.55
#2025-10-16|2248.08
#2025-10-17|2212.99
#2025-10-20|2241.60
#2025-10-21|2194.87
#2025-10-22|2203.46
#2025-10-23|2237.21
#2025-10-24|2241.06
#2025-10-27|2235.01
#2025-10-28|2250.82
#2025-10-29|2271.27
#2025-10-30|2251.27
#2025-10-31|2242.61
#2025-11-03|2259.65
#2025-11-04|2222.63
#2025-11-05|2261.72
#2025-11-06|2271.93
#2025-11-07|2264.87
#2025-11-10|2315.32
#2025-11-11|2323.25
#2025-11-12|2370.16
#2025-11-13|2389.62
#2025-11-14|2358.65
#2025-11-17|2360.06
#2025-11-18|2300.16
#2025-11-19|2322.00
#2025-11-20|2324.81
#2025-11-21|2264.88
#2025-11-24|2286.06
#2025-11-25|2279.23
#2025-11-26|2323.44
#2025-11-27|2308.58
#2025-11-28|2315.84
#2025-12-01|2343.78
#2025-12-02|2348.75
#2025-12-03|2362.32
#2025-12-04|2376.60
#2025-12-05|2398.85
#2025-12-08|2388.65
#2025-12-09|2395.27
#2025-12-10|2408.15
#2025-12-11|2450.84
#2025-12-12|2457.06
#2025-12-15|2459.59
#2025-12-16|2462.49
#2025-12-17|2490.27
#2025-12-18|2510.60
#2025-12-19|2512.32
#2025-12-22|2540.02
#2025-12-23|2552.31
#2025-12-24|2563.87
#2025-12-25|2530.11
#2025-12-26|2525.50
#2025-12-29|2521.68
#2025-12-30|2547.46
#2025-12-31|2530.82
#2026-01-01|2551.67
#2026-01-02|2564.89
#2026-01-05|2591.79
#2026-01-06|2651.30
#2026-01-07|2635.16
#2026-01-08|2615.17
#2026-01-09|2645.46
#2026-01-12|2683.71
#2026-01-13|2677.06
#2026-01-14|2691.61
#2026-01-15|2708.76
#2026-01-16|2695.51
#2026-01-19|2690.40
#2026-01-20|2676.69
#2026-01-21|2692.67
#2026-01-22|2737.42
#2026-01-23|2749.93
#2026-01-26|2806.20
#2026-01-27|2799.33
#2026-01-28|2814.41
#2026-01-29|2821.25
#2026-01-30|2747.05
#2026-02-02|2744.23
#2026-02-03|2808.26
#2026-02-04|2796.68
#2026-02-05|2714.90
#2026-02-06|2756.87
#2026-02-09|2803.14
#2026-02-10|2824.55
#2026-02-11|2825.04
#2026-02-12|2857.31
#2026-02-13|2807.00
#2026-02-16|2816.90
#2026-02-17|2788.31
#2026-02-18|2839.78
#2026-02-19|2798.11
#2026-02-20|2831.57
#2026-02-23|2854.00
#2026-02-24|2843.51
#2026-02-25|2871.15
#2026-02-26|2836.16
#2026-02-27|2868.52
#2026-03-02|2889.44
#2026-03-03|2750.54
#2026-03-04|2806.50
#2026-03-05|2776.30
#2026-03-06|2722.10
#2026-03-09|2692.44
#2026-03-10|2762.48
#2026-03-11|2704.87
#2026-03-12|2640.53
#2026-03-13|2600.93
#2026-03-16|2645.37
#2026-03-17|2696.62
#2026-03-18|2655.55
#2026-03-19|2602.75
#2026-03-20|2592.39
#2026-03-23|2604.05
#2026-03-24|2566.59
#2026-03-25|2641.10
#2026-03-26|2601.30
#2026-03-27|2537.50
#2026-03-30|2495.28
#2026-03-31|2547.21
#2026-04-01|2612.00
#2026-04-02|2600.24
#2026-04-03|2625.61
#2026-04-06|2639.98
#2026-04-07|2619.44
#2026-04-08|2751.62