Table Data - NASDAQ Middle East and Africa Small Cap Index
| Title | NASDAQ Middle East and Africa Small Cap Index |
|---|---|
| Series ID | NASDAQNQMEASC |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:56 PM CDT |
| Notes | For more information about this series, see: NQMEASC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 303.42 |
| 2001-04-02 | 298.70 |
| 2001-04-03 | 288.57 |
| 2001-04-04 | 287.66 |
| 2001-04-05 | 298.49 |
| 2001-04-06 | 294.63 |
| 2001-04-09 | 291.53 |
| 2001-04-10 | 299.31 |
| 2001-04-11 | 303.87 |
| 2001-04-12 | 306.46 |
| 2001-04-13 | . |
| 2001-04-16 | 302.47 |
| 2001-04-17 | 297.58 |
| 2001-04-18 | 311.92 |
| 2001-04-19 | 316.60 |
| 2001-04-20 | 316.22 |
| 2001-04-23 | 314.70 |
| 2001-04-24 | 315.71 |
| 2001-04-25 | 317.55 |
| 2001-04-26 | 319.76 |
| 2001-04-27 | 323.61 |
| 2001-04-30 | 337.73 |
| 2001-05-01 | 338.30 |
| 2001-05-02 | 344.08 |
| 2001-05-03 | 335.57 |
| 2001-05-04 | 335.69 |
| 2001-05-07 | 336.06 |
| 2001-05-08 | 335.99 |
| 2001-05-09 | 331.11 |
| 2001-05-10 | 332.56 |
| 2001-05-11 | 330.55 |
| 2001-05-14 | 326.72 |
| 2001-05-15 | 330.10 |
| 2001-05-16 | 330.98 |
| 2001-05-17 | 340.20 |
| 2001-05-18 | 340.62 |
| 2001-05-21 | 347.14 |
| 2001-05-22 | 352.82 |
| 2001-05-23 | 350.96 |
| 2001-05-24 | 352.23 |
| 2001-05-25 | 353.74 |
| 2001-05-28 | . |
| 2001-05-29 | 349.81 |
| 2001-05-30 | 342.01 |
| 2001-05-31 | 339.73 |
| 2001-06-01 | 337.98 |
| 2001-06-04 | 336.58 |
| 2001-06-05 | 339.01 |
| 2001-06-06 | 340.57 |
| 2001-06-07 | 341.58 |
| 2001-06-08 | 342.44 |
| 2001-06-11 | 336.44 |
| 2001-06-12 | 331.57 |
| 2001-06-13 | 335.18 |
| 2001-06-14 | 330.79 |
| 2001-06-15 | 330.41 |
| 2001-06-18 | 326.06 |
| 2001-06-19 | 328.50 |
| 2001-06-20 | 325.23 |
| 2001-06-21 | 327.94 |
| 2001-06-22 | 330.29 |
| 2001-06-25 | 332.29 |
| 2001-06-26 | 332.10 |
| 2001-06-27 | 336.15 |
| 2001-06-28 | 337.77 |
| 2001-06-29 | 339.17 |
| 2001-07-02 | 338.11 |
| 2001-07-03 | 332.16 |
| 2001-07-04 | . |
| 2001-07-05 | 323.94 |
| 2001-07-06 | 319.00 |
| 2001-07-09 | 319.31 |
| 2001-07-10 | 322.52 |
| 2001-07-11 | 320.32 |
| 2001-07-12 | 325.58 |
| 2001-07-13 | 326.99 |
| 2001-07-16 | 327.46 |
| 2001-07-17 | 325.27 |
| 2001-07-18 | 322.46 |
| 2001-07-19 | 326.80 |
| 2001-07-20 | 324.46 |
| 2001-07-23 | 324.52 |
| 2001-07-24 | 321.52 |
| 2001-07-25 | 322.23 |
| 2001-07-26 | 325.19 |
| 2001-07-27 | 325.00 |
| 2001-07-30 | 325.06 |
| 2001-07-31 | 321.21 |
| 2001-08-01 | 322.97 |
| 2001-08-02 | 327.24 |
| 2001-08-03 | 326.24 |
| 2001-08-06 | 321.24 |
| 2001-08-07 | 319.94 |
| 2001-08-08 | 317.54 |
| 2001-08-09 | 315.60 |
| 2001-08-10 | 316.69 |
| 2001-08-13 | 319.57 |
| 2001-08-14 | 319.52 |
| 2001-08-15 | 317.87 |
| 2001-08-16 | 316.71 |
| 2001-08-17 | 314.66 |
| 2001-08-20 | 313.22 |
| 2001-08-21 | 313.15 |
| 2001-08-22 | 314.16 |
| 2001-08-23 | 314.27 |
| 2001-08-24 | 315.66 |
| 2001-08-27 | 316.86 |
| 2001-08-28 | 314.62 |
| 2001-08-29 | 314.50 |
| 2001-08-30 | 310.93 |
| 2001-08-31 | 309.25 |
| 2001-09-03 | . |
| 2001-09-04 | 303.25 |
| 2001-09-05 | 300.22 |
| 2001-09-06 | 295.58 |
| 2001-09-07 | 295.70 |
| 2001-09-10 | 290.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 270.99 |
| 2001-09-18 | 268.78 |
| 2001-09-19 | 267.46 |
| 2001-09-20 | 260.18 |
| 2001-09-21 | 253.31 |
| 2001-09-24 | 256.70 |
| 2001-09-25 | 260.39 |
| 2001-09-26 | 259.33 |
| 2001-09-27 | 257.60 |
| 2001-09-28 | 260.30 |
| 2001-10-01 | 257.78 |
| 2001-10-02 | 256.39 |
| 2001-10-03 | 254.77 |
| 2001-10-04 | 258.76 |
| 2001-10-05 | 260.53 |
| 2001-10-08 | 261.59 |
| 2001-10-09 | 263.05 |
| 2001-10-10 | 267.94 |
| 2001-10-11 | 273.97 |
| 2001-10-12 | 274.40 |
| 2001-10-15 | 273.73 |
| 2001-10-16 | 272.95 |
| 2001-10-17 | 273.29 |
| 2001-10-18 | 271.35 |
| 2001-10-19 | 271.86 |
| 2001-10-22 | 270.05 |
| 2001-10-23 | 269.74 |
| 2001-10-24 | 270.37 |
| 2001-10-25 | 271.78 |
| 2001-10-26 | 271.98 |
| 2001-10-29 | 274.64 |
| 2001-10-30 | 270.84 |
| 2001-10-31 | 271.39 |
| 2001-11-01 | 271.40 |
| 2001-11-02 | 273.38 |
| 2001-11-05 | 280.20 |
| 2001-11-06 | 279.00 |
| 2001-11-07 | 278.70 |
| 2001-11-08 | 279.87 |
| 2001-11-09 | 278.67 |
| 2001-11-12 | 276.77 |
| 2001-11-13 | 282.42 |
| 2001-11-14 | 284.70 |
| 2001-11-15 | 287.13 |
| 2001-11-16 | 289.08 |
| 2001-11-19 | 292.37 |
| 2001-11-20 | 290.92 |
| 2001-11-21 | 288.01 |
| 2001-11-22 | . |
| 2001-11-23 | 288.44 |
| 2001-11-26 | 289.11 |
| 2001-11-27 | 285.36 |
| 2001-11-28 | 284.38 |
| 2001-11-29 | 282.64 |
| 2001-11-30 | 281.63 |
| 2001-12-03 | 275.42 |
| 2001-12-04 | 275.88 |
| 2001-12-05 | 278.99 |
| 2001-12-06 | 282.04 |
| 2001-12-07 | 278.45 |
| 2001-12-10 | 281.18 |
| 2001-12-11 | 281.23 |
| 2001-12-12 | 280.51 |
| 2001-12-13 | 271.89 |
| 2001-12-14 | 265.01 |
| 2001-12-17 | 270.50 |
| 2001-12-18 | 268.03 |
| 2001-12-19 | 263.38 |
| 2001-12-20 | 254.98 |
| 2001-12-21 | 260.64 |
| 2001-12-24 | 269.97 |
| 2001-12-25 | . |
| 2001-12-26 | 273.03 |
| 2001-12-27 | 277.41 |
| 2001-12-28 | 276.16 |
| 2001-12-31 | 276.09 |
| 2002-01-01 | . |
| 2002-01-02 | 275.76 |
| 2002-01-03 | 274.86 |
| 2002-01-04 | 279.13 |
| 2002-01-07 | 282.24 |
| 2002-01-08 | 281.80 |
| 2002-01-09 | 283.97 |
| 2002-01-10 | 280.86 |
| 2002-01-11 | 282.64 |
| 2002-01-14 | 283.04 |
| 2002-01-15 | 275.97 |
| 2002-01-16 | 272.67 |
| 2002-01-17 | 275.72 |
| 2002-01-18 | 274.05 |
| 2002-01-21 | . |
| 2002-01-22 | 268.70 |
| 2002-01-23 | 268.05 |
| 2002-01-24 | 269.86 |
| 2002-01-25 | 265.79 |
| 2002-01-28 | 261.46 |
| 2002-01-29 | 261.22 |
| 2002-01-30 | 260.27 |
| 2002-01-31 | 262.52 |
| 2002-02-01 | 261.92 |
| 2002-02-04 | 262.79 |
| 2002-02-05 | 262.03 |
| 2002-02-06 | 265.13 |
| 2002-02-07 | 262.88 |
| 2002-02-08 | 262.69 |
| 2002-02-11 | 257.00 |
| 2002-02-12 | 259.19 |
| 2002-02-13 | 259.75 |
| 2002-02-14 | 259.80 |
| 2002-02-15 | 263.34 |
| 2002-02-18 | . |
| 2002-02-19 | 252.87 |
| 2002-02-20 | 253.89 |
| 2002-02-21 | 251.44 |
| 2002-02-22 | 252.61 |
| 2002-02-25 | 254.34 |
| 2002-02-26 | 255.75 |
| 2002-02-27 | 260.45 |
| 2002-02-28 | 256.20 |
| 2002-03-01 | 257.72 |
| 2002-03-04 | 262.72 |
| 2002-03-05 | 259.77 |
| 2002-03-06 | 257.05 |
| 2002-03-07 | 256.13 |
| 2002-03-08 | 253.72 |
| 2002-03-11 | 260.09 |
| 2002-03-12 | 258.07 |
| 2002-03-13 | 255.88 |
| 2002-03-14 | 256.85 |
| 2002-03-15 | 254.78 |
| 2002-03-18 | 259.28 |
| 2002-03-19 | 261.89 |
| 2002-03-20 | 261.26 |
| 2002-03-21 | 261.76 |
| 2002-03-22 | 262.75 |
| 2002-03-25 | 263.66 |
| 2002-03-26 | 262.41 |
| 2002-03-27 | 262.99 |
| 2002-03-28 | 264.00 |
| 2002-03-29 | . |
| 2002-04-01 | 255.19 |
| 2002-04-02 | 255.83 |
| 2002-04-03 | 257.88 |
| 2002-04-04 | 257.67 |
| 2002-04-05 | 261.16 |
| 2002-04-08 | 262.23 |
| 2002-04-09 | 260.02 |
| 2002-04-10 | 264.50 |
| 2002-04-11 | 264.03 |
| 2002-04-12 | 262.74 |
| 2002-04-15 | 263.18 |
| 2002-04-16 | 266.07 |
| 2002-04-17 | 269.70 |
| 2002-04-18 | 270.87 |
| 2002-04-19 | 271.56 |
| 2002-04-22 | 274.06 |
| 2002-04-23 | 274.06 |
| 2002-04-24 | 271.54 |
| 2002-04-25 | 272.37 |
| 2002-04-26 | 274.32 |
| 2002-04-29 | 273.19 |
| 2002-04-30 | 270.58 |
| 2002-05-01 | 272.62 |
| 2002-05-02 | 275.81 |
| 2002-05-03 | 280.33 |
| 2002-05-06 | 281.93 |
| 2002-05-07 | 285.77 |
| 2002-05-08 | 287.81 |
| 2002-05-09 | 286.09 |
| 2002-05-10 | 287.04 |
| 2002-05-13 | 287.93 |
| 2002-05-14 | 293.13 |
| 2002-05-15 | 291.19 |
| 2002-05-16 | 292.27 |
| 2002-05-17 | 294.21 |
| 2002-05-20 | 290.94 |
| 2002-05-21 | 290.07 |
| 2002-05-22 | 288.49 |
| 2002-05-23 | 286.69 |
| 2002-05-24 | 289.91 |
| 2002-05-27 | . |
| 2002-05-28 | 287.85 |
| 2002-05-29 | 288.68 |
| 2002-05-30 | 290.56 |
| 2002-05-31 | 290.44 |
| 2002-06-03 | 290.85 |
| 2002-06-04 | 292.43 |
| 2002-06-05 | 287.00 |
| 2002-06-06 | 287.51 |
| 2002-06-07 | 285.35 |
| 2002-06-10 | 283.32 |
| 2002-06-11 | 280.71 |
| 2002-06-12 | 277.37 |
| 2002-06-13 | 275.22 |
| 2002-06-14 | 271.30 |
| 2002-06-17 | 269.26 |
| 2002-06-18 | 274.28 |
| 2002-06-19 | 271.60 |
| 2002-06-20 | 268.58 |
| 2002-06-21 | 267.17 |
| 2002-06-24 | 265.38 |
| 2002-06-25 | 269.70 |
| 2002-06-26 | 263.65 |
| 2002-06-27 | 268.40 |
| 2002-06-28 | 272.59 |
| 2002-07-01 | 275.00 |
| 2002-07-02 | 271.01 |
| 2002-07-03 | 268.44 |
| 2002-07-04 | . |
| 2002-07-05 | 271.92 |
| 2002-07-08 | 272.36 |
| 2002-07-09 | 275.77 |
| 2002-07-10 | 275.80 |
| 2002-07-11 | 272.13 |
| 2002-07-12 | 275.69 |
| 2002-07-15 | 276.87 |
| 2002-07-16 | 275.53 |
| 2002-07-17 | 278.55 |
| 2002-07-18 | 283.57 |
| 2002-07-19 | 283.31 |
| 2002-07-22 | 279.31 |
| 2002-07-23 | 274.87 |
| 2002-07-24 | 263.75 |
| 2002-07-25 | 265.19 |
| 2002-07-26 | 263.39 |
| 2002-07-29 | 271.28 |
| 2002-07-30 | 270.39 |
| 2002-07-31 | 267.72 |
| 2002-08-01 | 263.82 |
| 2002-08-02 | 263.45 |
| 2002-08-05 | 254.71 |
| 2002-08-06 | 252.90 |
| 2002-08-07 | 256.54 |
| 2002-08-08 | 257.54 |
| 2002-08-09 | 257.41 |
| 2002-08-12 | 257.71 |
| 2002-08-13 | 253.84 |
| 2002-08-14 | 255.60 |
| 2002-08-15 | 256.48 |
| 2002-08-16 | 257.23 |
| 2002-08-19 | 261.76 |
| 2002-08-20 | 258.01 |
| 2002-08-21 | 257.23 |
| 2002-08-22 | 257.23 |
| 2002-08-23 | 258.99 |
| 2002-08-26 | 259.20 |
| 2002-08-27 | 263.07 |
| 2002-08-28 | 262.72 |
| 2002-08-29 | 261.52 |
| 2002-08-30 | 262.99 |
| 2002-09-02 | . |
| 2002-09-03 | 257.20 |
| 2002-09-04 | 257.96 |
| 2002-09-05 | 258.36 |
| 2002-09-06 | 260.19 |
| 2002-09-09 | 262.06 |
| 2002-09-10 | 261.07 |
| 2002-09-11 | 263.61 |
| 2002-09-12 | 264.06 |
| 2002-09-13 | 260.57 |
| 2002-09-16 | 258.52 |
| 2002-09-17 | 263.00 |
| 2002-09-18 | 258.31 |
| 2002-09-19 | 256.94 |
| 2002-09-20 | 255.93 |
| 2002-09-23 | 252.86 |
| 2002-09-24 | 250.93 |
| 2002-09-25 | 252.37 |
| 2002-09-26 | 254.20 |
| 2002-09-27 | 253.77 |
| 2002-09-30 | 249.41 |
| 2002-10-01 | 251.35 |
| 2002-10-02 | 250.29 |
| 2002-10-03 | 248.89 |
| 2002-10-04 | 247.28 |
| 2002-10-07 | 243.55 |
| 2002-10-08 | 244.11 |
| 2002-10-09 | 245.22 |
| 2002-10-10 | 246.43 |
| 2002-10-11 | 248.38 |
| 2002-10-14 | 248.05 |
| 2002-10-15 | 251.71 |
| 2002-10-16 | 248.40 |
| 2002-10-17 | 253.90 |
| 2002-10-18 | 253.72 |
| 2002-10-21 | 255.77 |
| 2002-10-22 | 256.26 |
| 2002-10-23 | 258.02 |
| 2002-10-24 | 260.48 |
| 2002-10-25 | 260.50 |
| 2002-10-28 | 258.79 |
| 2002-10-29 | 255.67 |
| 2002-10-30 | 256.69 |
| 2002-10-31 | 255.45 |
| 2002-11-01 | 258.87 |
| 2002-11-04 | 260.50 |
| 2002-11-05 | 262.46 |
| 2002-11-06 | 267.74 |
| 2002-11-07 | 269.24 |
| 2002-11-08 | 269.36 |
| 2002-11-11 | 268.94 |
| 2002-11-12 | 266.74 |
| 2002-11-13 | 267.19 |
| 2002-11-14 | 272.74 |
| 2002-11-15 | 275.92 |
| 2002-11-18 | 276.93 |
| 2002-11-19 | 276.23 |
| 2002-11-20 | 275.56 |
| 2002-11-21 | 279.22 |
| 2002-11-22 | 282.25 |
| 2002-11-25 | 287.12 |
| 2002-11-26 | 289.18 |
| 2002-11-27 | 293.77 |
| 2002-11-28 | . |
| 2002-11-29 | 293.38 |
| 2002-12-02 | 297.65 |
| 2002-12-03 | 297.30 |
| 2002-12-04 | 295.57 |
| 2002-12-05 | 294.47 |
| 2002-12-06 | 292.06 |
| 2002-12-09 | 290.92 |
| 2002-12-10 | 295.44 |
| 2002-12-11 | 297.24 |
| 2002-12-12 | 295.35 |
| 2002-12-13 | 298.73 |
| 2002-12-16 | 299.39 |
| 2002-12-17 | 292.89 |
| 2002-12-18 | 293.18 |
| 2002-12-19 | 286.51 |
| 2002-12-20 | 288.67 |
| 2002-12-23 | 286.33 |
| 2002-12-24 | 283.98 |
| 2002-12-25 | . |
| 2002-12-26 | 286.39 |
| 2002-12-27 | 287.22 |
| 2002-12-30 | 286.61 |
| 2002-12-31 | 287.85 |
| 2003-01-01 | . |
| 2003-01-02 | 286.52 |
| 2003-01-03 | 288.23 |
| 2003-01-06 | 291.04 |
| 2003-01-07 | 289.75 |
| 2003-01-08 | 284.66 |
| 2003-01-09 | 286.52 |
| 2003-01-10 | 288.33 |
| 2003-01-13 | 283.46 |
| 2003-01-14 | 280.06 |
| 2003-01-15 | 282.73 |
| 2003-01-16 | 283.94 |
| 2003-01-17 | 281.78 |
| 2003-01-20 | . |
| 2003-01-21 | 274.83 |
| 2003-01-22 | 275.32 |
| 2003-01-23 | 279.87 |
| 2003-01-24 | 277.28 |
| 2003-01-27 | 274.75 |
| 2003-01-28 | 274.98 |
| 2003-01-29 | 276.41 |
| 2003-01-30 | 277.18 |
| 2003-01-31 | 279.14 |
| 2003-02-03 | 278.18 |
| 2003-02-04 | 280.20 |
| 2003-02-05 | 276.13 |
| 2003-02-06 | 275.74 |
| 2003-02-07 | 273.69 |
| 2003-02-10 | 272.07 |
| 2003-02-11 | 273.59 |
| 2003-02-12 | 274.07 |
| 2003-02-13 | 270.13 |
| 2003-02-14 | 270.95 |
| 2003-02-17 | . |
| 2003-02-18 | 278.00 |
| 2003-02-19 | 274.53 |
| 2003-02-20 | 277.52 |
| 2003-02-21 | 279.82 |
| 2003-02-24 | 281.18 |
| 2003-02-25 | 279.42 |
| 2003-02-26 | 281.68 |
| 2003-02-27 | 283.51 |
| 2003-02-28 | 282.41 |
| 2003-03-03 | 285.31 |
| 2003-03-04 | 283.28 |
| 2003-03-05 | 282.46 |
| 2003-03-06 | 279.47 |
| 2003-03-07 | 278.64 |
| 2003-03-10 | 276.69 |
| 2003-03-11 | 274.97 |
| 2003-03-12 | 271.48 |
| 2003-03-13 | 271.23 |
| 2003-03-14 | 270.68 |
| 2003-03-17 | 270.24 |
| 2003-03-18 | 273.97 |
| 2003-03-19 | 280.25 |
| 2003-03-20 | 280.26 |
| 2003-03-21 | 280.10 |
| 2003-03-24 | 278.22 |
| 2003-03-25 | 279.75 |
| 2003-03-26 | 283.17 |
| 2003-03-27 | 280.82 |
| 2003-03-28 | 279.32 |
| 2003-03-31 | 280.09 |
| 2003-04-01 | 285.79 |
| 2003-04-02 | 289.90 |
| 2003-04-03 | 293.42 |
| 2003-04-04 | 294.43 |
| 2003-04-07 | 300.19 |
| 2003-04-08 | 300.98 |
| 2003-04-09 | 302.93 |
| 2003-04-10 | 304.87 |
| 2003-04-11 | 305.33 |
| 2003-04-14 | 310.35 |
| 2003-04-15 | 314.54 |
| 2003-04-16 | 313.75 |
| 2003-04-17 | 315.73 |
| 2003-04-18 | . |
| 2003-04-21 | 313.02 |
| 2003-04-22 | 312.14 |
| 2003-04-23 | 311.43 |
| 2003-04-24 | 319.01 |
| 2003-04-25 | 318.76 |
| 2003-04-28 | 316.23 |
| 2003-04-29 | 320.17 |
| 2003-04-30 | 319.08 |
| 2003-05-01 | 319.17 |
| 2003-05-02 | 318.27 |
| 2003-05-05 | 331.54 |
| 2003-05-06 | 332.15 |
| 2003-05-07 | 335.99 |
| 2003-05-08 | 335.33 |
| 2003-05-09 | 336.68 |
| 2003-05-12 | 342.30 |
| 2003-05-13 | 338.24 |
| 2003-05-14 | 339.89 |
| 2003-05-15 | 335.94 |
| 2003-05-16 | 337.42 |
| 2003-05-19 | 325.65 |
| 2003-05-20 | 323.66 |
| 2003-05-21 | 320.91 |
| 2003-05-22 | 322.79 |
| 2003-05-23 | 324.89 |
| 2003-05-26 | . |
| 2003-05-27 | 338.58 |
| 2003-05-28 | 345.09 |
| 2003-05-29 | 348.97 |
| 2003-05-30 | 351.02 |
| 2003-06-02 | 350.05 |
| 2003-06-03 | 352.44 |
| 2003-06-04 | 347.58 |
| 2003-06-05 | 352.88 |
| 2003-06-06 | 352.74 |
| 2003-06-09 | 347.16 |
| 2003-06-10 | 341.90 |
| 2003-06-11 | 349.88 |
| 2003-06-12 | 352.37 |
| 2003-06-13 | 353.49 |
| 2003-06-16 | 365.30 |
| 2003-06-17 | 368.89 |
| 2003-06-18 | 366.46 |
| 2003-06-19 | 370.57 |
| 2003-06-20 | 370.84 |
| 2003-06-23 | 364.10 |
| 2003-06-24 | 363.33 |
| 2003-06-25 | 366.45 |
| 2003-06-26 | 371.89 |
| 2003-06-27 | 372.09 |
| 2003-06-30 | 374.76 |
| 2003-07-01 | 377.16 |
| 2003-07-02 | 382.00 |
| 2003-07-03 | 379.22 |
| 2003-07-04 | . |
| 2003-07-07 | 381.75 |
| 2003-07-08 | 376.09 |
| 2003-07-09 | 381.28 |
| 2003-07-10 | 380.22 |
| 2003-07-11 | 380.03 |
| 2003-07-14 | 377.88 |
| 2003-07-15 | 374.79 |
| 2003-07-16 | 365.35 |
| 2003-07-17 | 363.62 |
| 2003-07-18 | 364.68 |
| 2003-07-21 | 367.79 |
| 2003-07-22 | 368.67 |
| 2003-07-23 | 374.36 |
| 2003-07-24 | 369.07 |
| 2003-07-25 | 373.12 |
| 2003-07-28 | 377.80 |
| 2003-07-29 | 375.26 |
| 2003-07-30 | 370.68 |
| 2003-07-31 | 368.48 |
| 2003-08-01 | 368.80 |
| 2003-08-04 | 361.80 |
| 2003-08-05 | 363.45 |
| 2003-08-06 | 364.34 |
| 2003-08-07 | 366.37 |
| 2003-08-08 | 363.45 |
| 2003-08-11 | 361.48 |
| 2003-08-12 | 363.02 |
| 2003-08-13 | 364.89 |
| 2003-08-14 | 366.54 |
| 2003-08-15 | 366.13 |
| 2003-08-18 | 369.76 |
| 2003-08-19 | 368.95 |
| 2003-08-20 | 366.50 |
| 2003-08-21 | 363.64 |
| 2003-08-22 | 363.28 |
| 2003-08-25 | 362.68 |
| 2003-08-26 | 367.91 |
| 2003-08-27 | 370.70 |
| 2003-08-28 | 373.87 |
| 2003-08-29 | 375.62 |
| 2003-09-01 | . |
| 2003-09-02 | 379.87 |
| 2003-09-03 | 386.92 |
| 2003-09-04 | 386.52 |
| 2003-09-05 | 386.92 |
| 2003-09-08 | 382.38 |
| 2003-09-09 | 383.42 |
| 2003-09-10 | 380.18 |
| 2003-09-11 | 377.66 |
| 2003-09-12 | 378.15 |
| 2003-09-15 | 380.07 |
| 2003-09-16 | 380.70 |
| 2003-09-17 | 384.61 |
| 2003-09-18 | 388.21 |
| 2003-09-19 | 387.28 |
| 2003-09-22 | 394.41 |
| 2003-09-23 | 397.05 |
| 2003-09-24 | 397.47 |
| 2003-09-25 | 396.13 |
| 2003-09-26 | 393.23 |
| 2003-09-29 | 396.48 |
| 2003-09-30 | 398.54 |
| 2003-10-01 | 400.88 |
| 2003-10-02 | 406.13 |
| 2003-10-03 | 407.90 |
| 2003-10-06 | 407.16 |
| 2003-10-07 | 411.68 |
| 2003-10-08 | 412.02 |
| 2003-10-09 | 416.47 |
| 2003-10-10 | 417.21 |
| 2003-10-13 | 423.85 |
| 2003-10-14 | 424.41 |
| 2003-10-15 | 425.53 |
| 2003-10-16 | 424.07 |
| 2003-10-17 | 420.17 |
| 2003-10-20 | 418.95 |
| 2003-10-21 | 425.82 |
| 2003-10-22 | 424.79 |
| 2003-10-23 | 421.66 |
| 2003-10-24 | 423.07 |
| 2003-10-27 | 426.10 |
| 2003-10-28 | 429.34 |
| 2003-10-29 | 434.76 |
| 2003-10-30 | 436.31 |
| 2003-10-31 | 437.63 |
| 2003-11-03 | 441.19 |
| 2003-11-04 | 442.06 |
| 2003-11-05 | 443.89 |
| 2003-11-06 | 444.44 |
| 2003-11-07 | 446.64 |
| 2003-11-10 | 446.48 |
| 2003-11-11 | 439.75 |
| 2003-11-12 | 448.16 |
| 2003-11-13 | 451.90 |
| 2003-11-14 | 453.85 |
| 2003-11-17 | 454.53 |
| 2003-11-18 | 460.69 |
| 2003-11-19 | 461.26 |
| 2003-11-20 | 459.34 |
| 2003-11-21 | 460.70 |
| 2003-11-24 | 461.96 |
| 2003-11-25 | 467.39 |
| 2003-11-26 | 470.96 |
| 2003-11-27 | . |
| 2003-11-28 | 476.32 |
| 2003-12-01 | 480.28 |
| 2003-12-02 | 480.48 |
| 2003-12-03 | 479.92 |
| 2003-12-04 | 475.72 |
| 2003-12-05 | 473.62 |
| 2003-12-08 | 465.62 |
| 2003-12-09 | 475.62 |
| 2003-12-10 | 469.54 |
| 2003-12-11 | 475.33 |
| 2003-12-12 | 476.66 |
| 2003-12-15 | 488.48 |
| 2003-12-16 | 487.37 |
| 2003-12-17 | 481.62 |
| 2003-12-18 | 479.80 |
| 2003-12-19 | 474.68 |
| 2003-12-22 | 473.60 |
| 2003-12-23 | 474.36 |
| 2003-12-24 | 483.24 |
| 2003-12-25 | . |
| 2003-12-26 | 485.34 |
| 2003-12-29 | 488.97 |
| 2003-12-30 | 496.25 |
| 2003-12-31 | 495.18 |
| 2004-01-01 | . |
| 2004-01-02 | 498.74 |
| 2004-01-05 | 513.79 |
| 2004-01-06 | 511.05 |
| 2004-01-07 | 506.83 |
| 2004-01-08 | 511.96 |
| 2004-01-09 | 511.71 |
| 2004-01-12 | 507.97 |
| 2004-01-13 | 510.04 |
| 2004-01-14 | 506.29 |
| 2004-01-15 | 502.90 |
| 2004-01-16 | 507.33 |
| 2004-01-19 | . |
| 2004-01-20 | 517.83 |
| 2004-01-21 | 508.83 |
| 2004-01-22 | 508.99 |
| 2004-01-23 | 509.64 |
| 2004-01-26 | 511.09 |
| 2004-01-27 | 510.83 |
| 2004-01-28 | 510.42 |
| 2004-01-29 | 500.85 |
| 2004-01-30 | 500.75 |
| 2004-02-02 | 497.78 |
| 2004-02-03 | 499.91 |
| 2004-02-04 | 492.28 |
| 2004-02-05 | 496.71 |
| 2004-02-06 | 498.07 |
| 2004-02-09 | 509.17 |
| 2004-02-10 | 511.03 |
| 2004-02-11 | 513.77 |
| 2004-02-12 | 524.85 |
| 2004-02-13 | 528.07 |
| 2004-02-16 | . |
| 2004-02-17 | 529.57 |
| 2004-02-18 | 527.91 |
| 2004-02-19 | 528.80 |
| 2004-02-20 | 524.54 |
| 2004-02-23 | 521.22 |
| 2004-02-24 | 517.67 |
| 2004-02-25 | 519.68 |
| 2004-02-26 | 515.09 |
| 2004-02-27 | 514.33 |
| 2004-03-01 | 523.77 |
| 2004-03-02 | 524.20 |
| 2004-03-03 | 515.52 |
| 2004-03-04 | 518.37 |
| 2004-03-05 | 525.24 |
| 2004-03-08 | 527.13 |
| 2004-03-09 | 523.67 |
| 2004-03-10 | 518.16 |
| 2004-03-11 | 510.95 |
| 2004-03-12 | 509.99 |
| 2004-03-15 | 517.77 |
| 2004-03-16 | 519.04 |
| 2004-03-17 | 518.73 |
| 2004-03-18 | 523.84 |
| 2004-03-19 | 524.66 |
| 2004-03-22 | 521.34 |
| 2004-03-23 | 518.73 |
| 2004-03-24 | 511.60 |
| 2004-03-25 | 513.58 |
| 2004-03-26 | 515.01 |
| 2004-03-29 | 524.47 |
| 2004-03-30 | 528.28 |
| 2004-03-31 | 533.48 |
| 2004-04-01 | 535.10 |
| 2004-04-02 | 534.10 |
| 2004-04-05 | 535.59 |
| 2004-04-06 | 536.36 |
| 2004-04-07 | 546.77 |
| 2004-04-08 | 547.01 |
| 2004-04-09 | . |
| 2004-04-12 | 547.16 |
| 2004-04-13 | 540.99 |
| 2004-04-14 | 531.04 |
| 2004-04-15 | 532.73 |
| 2004-04-16 | 535.50 |
| 2004-04-19 | 534.56 |
| 2004-04-20 | 532.29 |
| 2004-04-21 | 524.68 |
| 2004-04-22 | 521.22 |
| 2004-04-23 | 522.88 |
| 2004-04-26 | 521.81 |
| 2004-04-27 | 521.37 |
| 2004-04-28 | 510.79 |
| 2004-04-29 | 499.94 |
| 2004-04-30 | 495.10 |
| 2004-05-03 | 491.34 |
| 2004-05-04 | 498.42 |
| 2004-05-05 | 502.91 |
| 2004-05-06 | 498.46 |
| 2004-05-07 | 495.60 |
| 2004-05-10 | 477.12 |
| 2004-05-11 | 480.32 |
| 2004-05-12 | 482.43 |
| 2004-05-13 | 478.40 |
| 2004-05-14 | 478.62 |
| 2004-05-17 | 471.26 |
| 2004-05-18 | 471.56 |
| 2004-05-19 | 479.85 |
| 2004-05-20 | 477.00 |
| 2004-05-21 | 478.86 |
| 2004-05-24 | 484.57 |
| 2004-05-25 | 486.17 |
| 2004-05-26 | 488.06 |
| 2004-05-27 | 493.25 |
| 2004-05-28 | 494.21 |
| 2004-05-31 | . |
| 2004-06-01 | 500.47 |
| 2004-06-02 | 501.20 |
| 2004-06-03 | 501.00 |
| 2004-06-04 | 500.54 |
| 2004-06-07 | 503.96 |
| 2004-06-08 | 501.39 |
| 2004-06-09 | 500.14 |
| 2004-06-10 | 501.96 |
| 2004-06-11 | . |
| 2004-06-14 | 498.44 |
| 2004-06-15 | 501.05 |
| 2004-06-16 | 502.77 |
| 2004-06-17 | 504.10 |
| 2004-06-18 | 507.28 |
| 2004-06-21 | 514.54 |
| 2004-06-22 | 513.54 |
| 2004-06-23 | 516.37 |
| 2004-06-24 | 518.81 |
| 2004-06-25 | 518.89 |
| 2004-06-28 | 525.34 |
| 2004-06-29 | 520.27 |
| 2004-06-30 | 523.25 |
| 2004-07-01 | 526.42 |
| 2004-07-02 | 529.17 |
| 2004-07-05 | . |
| 2004-07-06 | 520.69 |
| 2004-07-07 | 521.13 |
| 2004-07-08 | 521.74 |
| 2004-07-09 | 519.28 |
| 2004-07-12 | 518.42 |
| 2004-07-13 | 516.19 |
| 2004-07-14 | 513.72 |
| 2004-07-15 | 517.97 |
| 2004-07-16 | 519.42 |
| 2004-07-19 | 520.62 |
| 2004-07-20 | 520.33 |
| 2004-07-21 | 516.91 |
| 2004-07-22 | 512.44 |
| 2004-07-23 | 506.23 |
| 2004-07-26 | 501.02 |
| 2004-07-27 | 499.43 |
| 2004-07-28 | 496.80 |
| 2004-07-29 | 496.06 |
| 2004-07-30 | 498.09 |
| 2004-08-02 | 494.56 |
| 2004-08-03 | 492.86 |
| 2004-08-04 | 491.01 |
| 2004-08-05 | 492.41 |
| 2004-08-06 | 494.34 |
| 2004-08-09 | 491.52 |
| 2004-08-10 | 488.78 |
| 2004-08-11 | 481.46 |
| 2004-08-12 | 473.34 |
| 2004-08-13 | 472.91 |
| 2004-08-16 | 468.81 |
| 2004-08-17 | 476.07 |
| 2004-08-18 | 475.29 |
| 2004-08-19 | 480.09 |
| 2004-08-20 | 481.50 |
| 2004-08-23 | 484.86 |
| 2004-08-24 | 484.89 |
| 2004-08-25 | 484.77 |
| 2004-08-26 | 491.14 |
| 2004-08-27 | 488.08 |
| 2004-08-30 | 486.54 |
| 2004-08-31 | 486.05 |
| 2004-09-01 | 487.62 |
| 2004-09-02 | 493.17 |
| 2004-09-03 | 491.39 |
| 2004-09-06 | . |
| 2004-09-07 | 496.67 |
| 2004-09-08 | 496.32 |
| 2004-09-09 | 497.18 |
| 2004-09-10 | 500.26 |
| 2004-09-13 | 503.67 |
| 2004-09-14 | 506.23 |
| 2004-09-15 | 503.83 |
| 2004-09-16 | 504.62 |
| 2004-09-17 | 505.95 |
| 2004-09-20 | 506.72 |
| 2004-09-21 | 508.67 |
| 2004-09-22 | 506.44 |
| 2004-09-23 | 505.75 |
| 2004-09-24 | 506.07 |
| 2004-09-27 | 504.85 |
| 2004-09-28 | 505.30 |
| 2004-09-29 | 505.46 |
| 2004-09-30 | 506.95 |
| 2004-10-01 | 508.91 |
| 2004-10-04 | 518.65 |
| 2004-10-05 | 516.84 |
| 2004-10-06 | 518.02 |
| 2004-10-07 | 517.05 |
| 2004-10-08 | 519.72 |
| 2004-10-11 | 518.64 |
| 2004-10-12 | 510.46 |
| 2004-10-13 | 510.83 |
| 2004-10-14 | 511.13 |
| 2004-10-15 | 513.31 |
| 2004-10-18 | 513.66 |
| 2004-10-19 | 519.47 |
| 2004-10-20 | 517.84 |
| 2004-10-21 | 520.24 |
| 2004-10-22 | 519.77 |
| 2004-10-25 | 517.13 |
| 2004-10-26 | 520.50 |
| 2004-10-27 | 521.79 |
| 2004-10-28 | 523.15 |
| 2004-10-29 | 523.96 |
| 2004-11-01 | 531.36 |
| 2004-11-02 | 530.89 |
| 2004-11-03 | 542.94 |
| 2004-11-04 | 544.01 |
| 2004-11-05 | 544.13 |
| 2004-11-08 | 545.63 |
| 2004-11-09 | 546.53 |
| 2004-11-10 | 549.34 |
| 2004-11-11 | 553.32 |
| 2004-11-12 | 557.92 |
| 2004-11-15 | 565.62 |
| 2004-11-16 | 573.33 |
| 2004-11-17 | 578.35 |
| 2004-11-18 | 574.67 |
| 2004-11-19 | 575.93 |
| 2004-11-22 | 571.39 |
| 2004-11-23 | 578.74 |
| 2004-11-24 | 586.56 |
| 2004-11-25 | . |
| 2004-11-26 | 592.37 |
| 2004-11-29 | 595.86 |
| 2004-11-30 | 594.71 |
| 2004-12-01 | 597.65 |
| 2004-12-02 | 597.02 |
| 2004-12-03 | 599.58 |
| 2004-12-06 | 605.68 |
| 2004-12-07 | 611.26 |
| 2004-12-08 | 604.43 |
| 2004-12-09 | 600.90 |
| 2004-12-10 | 602.42 |
| 2004-12-13 | 613.73 |
| 2004-12-14 | 617.90 |
| 2004-12-15 | 618.79 |
| 2004-12-16 | 618.67 |
| 2004-12-17 | 617.69 |
| 2004-12-20 | 618.23 |
| 2004-12-21 | 613.80 |
| 2004-12-22 | 616.37 |
| 2004-12-23 | 620.60 |
| 2004-12-24 | . |
| 2004-12-27 | 631.75 |
| 2004-12-28 | 630.15 |
| 2004-12-29 | 625.85 |
| 2004-12-30 | 633.49 |
| 2004-12-31 | 638.41 |
| 2005-01-03 | 641.62 |
| 2005-01-04 | 629.58 |
| 2005-01-05 | 620.29 |
| 2005-01-06 | 619.15 |
| 2005-01-07 | 619.47 |
| 2005-01-10 | 629.93 |
| 2005-01-11 | 629.07 |
| 2005-01-12 | 628.82 |
| 2005-01-13 | 625.53 |
| 2005-01-14 | 625.62 |
| 2005-01-17 | . |
| 2005-01-18 | 617.47 |
| 2005-01-19 | 619.20 |
| 2005-01-20 | 617.17 |
| 2005-01-21 | 619.32 |
| 2005-01-24 | 621.68 |
| 2005-01-25 | 616.01 |
| 2005-01-26 | 614.85 |
| 2005-01-27 | 611.87 |
#2005-01-28| 610.91
#2005-01-31| 621.03
#2005-02-01| 619.30
#2005-02-02| 621.61
#2005-02-03| 625.13
#2005-02-04| 629.39
#2005-02-07| 623.82
#2005-02-08| 620.88
#2005-02-09| 618.45
#2005-02-10| 620.36
#2005-02-11| 625.30
#2005-02-14| 633.71
#2005-02-15| 636.21
#2005-02-16| 637.79
#2005-02-17| 639.49
#2005-02-18| 639.83
#2005-02-21| .
#2005-02-22| 639.77
#2005-02-23| 638.48
#2005-02-24| 640.99
#2005-02-25| 643.04
#2005-02-28| 650.61
#2005-03-01| 654.79
#2005-03-02| 651.14
#2005-03-03| 654.02
#2005-03-04| 659.62
#2005-03-07| 665.42
#2005-03-08| 668.12
#2005-03-09| 665.42
#2005-03-10| 662.75
#2005-03-11| 664.90
#2005-03-14| 658.42
#2005-03-15| 653.09
#2005-03-16| 647.67
#2005-03-17| 643.04
#2005-03-18| 644.93
#2005-03-21| 644.11
#2005-03-22| 644.64
#2005-03-23| 632.53
#2005-03-24| 629.43
#2005-03-25| .
#2005-03-28| 625.55
#2005-03-29| 619.92
#2005-03-30| 618.85
#2005-03-31| 623.80
#2005-04-01| 624.72
#2005-04-04| 617.56
#2005-04-05| 621.83
#2005-04-06| 625.75
#2005-04-07| 629.21
#2005-04-08| 627.63
#2005-04-11| 627.52
#2005-04-12| 623.62
#2005-04-13| 624.98
#2005-04-14| 620.08
#2005-04-15| 619.72
#2005-04-18| 610.85
#2005-04-19| 616.05
#2005-04-20| 616.86
#2005-04-21| 620.91
#2005-04-22| 622.35
#2005-04-25| 621.31
#2005-04-26| 622.19
#2005-04-27| 619.25
#2005-04-28| 618.92
#2005-04-29| 623.13
#2005-05-02| 628.45
#2005-05-03| 625.91
#2005-05-04| 632.03
#2005-05-05| 635.72
#2005-05-06| 634.38
#2005-05-09| 636.50
#2005-05-10| 635.43
#2005-05-11| 634.34
#2005-05-12| 632.99
#2005-05-13| 632.59
#2005-05-16| 631.20
#2005-05-17| 632.05
#2005-05-18| 630.98
#2005-05-19| 630.20
#2005-05-20| 624.94
#2005-05-23| 619.91
#2005-05-24| 624.22
#2005-05-25| 628.90
#2005-05-26| 630.71
#2005-05-27| 631.79
#2005-05-30| .
#2005-05-31| 628.37
#2005-06-01| 625.98
#2005-06-02| 626.43
#2005-06-03| 627.61
#2005-06-06| 633.50
#2005-06-07| 638.18
#2005-06-08| 640.23
#2005-06-09| 631.40
#2005-06-10| 633.29
#2005-06-13| 631.57
#2005-06-14| 629.59
#2005-06-15| 623.18
#2005-06-16| 620.92
#2005-06-17| 624.62
#2005-06-20| 610.95
#2005-06-21| 616.66
#2005-06-22| 615.54
#2005-06-23| 610.85
#2005-06-24| 612.15
#2005-06-27| 606.15
#2005-06-28| 604.41
#2005-06-29| 607.09
#2005-06-30| 603.97
#2005-07-01| 600.97
#2005-07-04| .
#2005-07-05| 596.36
#2005-07-06| 600.76
#2005-07-07| 598.17
#2005-07-08| 599.95
#2005-07-11| 617.75
#2005-07-12| 626.72
#2005-07-13| 625.18
#2005-07-14| 635.64
#2005-07-15| 632.77
#2005-07-18| 627.42
#2005-07-19| 629.25
#2005-07-20| 637.21
#2005-07-21| 645.05
#2005-07-22| 644.29
#2005-07-25| 640.22
#2005-07-26| 637.46
#2005-07-27| 641.58
#2005-07-28| 644.48
#2005-07-29| 645.61
#2005-08-01| 649.62
#2005-08-02| 660.99
#2005-08-03| 666.00
#2005-08-04| 666.39
#2005-08-05| 666.22
#2005-08-08| 658.39
#2005-08-09| 657.76
#2005-08-10| 665.03
#2005-08-11| 663.30
#2005-08-12| 663.13
#2005-08-15| 668.92
#2005-08-16| 669.30
#2005-08-17| 674.95
#2005-08-18| 674.30
#2005-08-19| 675.96
#2005-08-22| 677.05
#2005-08-23| 674.69
#2005-08-24| 671.31
#2005-08-25| 667.45
#2005-08-26| 666.41
#2005-08-29| 662.32
#2005-08-30| 664.26
#2005-08-31| 666.50
#2005-09-01| 680.35
#2005-09-02| 683.81
#2005-09-05| .
#2005-09-06| 684.89
#2005-09-07| 687.25
#2005-09-08| 688.43
#2005-09-09| 689.24
#2005-09-12| 695.02
#2005-09-13| 694.77
#2005-09-14| 699.44
#2005-09-15| 697.11
#2005-09-16| 698.41
#2005-09-19| 691.14
#2005-09-20| 690.97
#2005-09-21| 684.49
#2005-09-22| 681.77
#2005-09-23| 678.79
#2005-09-26| 687.62
#2005-09-27| 694.52
#2005-09-28| 696.83
#2005-09-29| 703.63
#2005-09-30| 705.68
#2005-10-03| 701.35
#2005-10-04| 701.60
#2005-10-05| 696.49
#2005-10-06| 697.08
#2005-10-07| 693.63
#2005-10-10| 695.71
#2005-10-11| 693.82
#2005-10-12| 691.96
#2005-10-13| 685.11
#2005-10-14| 687.37
#2005-10-17| 693.36
#2005-10-18| 691.19
#2005-10-19| 676.61
#2005-10-20| 685.12
#2005-10-21| 685.64
#2005-10-24| 686.51
#2005-10-25| 687.76
#2005-10-26| 691.37
#2005-10-27| 687.82
#2005-10-28| 683.76
#2005-10-31| 691.51
#2005-11-01| 692.46
#2005-11-02| 697.64
#2005-11-03| 703.59
#2005-11-04| 700.68
#2005-11-07| 704.77
#2005-11-08| 703.36
#2005-11-09| 705.66
#2005-11-10| 702.21
#2005-11-11| 701.72
#2005-11-14| 693.67
#2005-11-15| 689.24
#2005-11-16| 690.26
#2005-11-17| 698.04
#2005-11-18| 697.91
#2005-11-21| 698.53
#2005-11-22| 700.96
#2005-11-23| 707.91
#2005-11-24| .
#2005-11-25| 709.99
#2005-11-28| 714.93
#2005-11-29| 717.23
#2005-11-30| 715.81
#2005-12-01| 718.21
#2005-12-02| 723.97
#2005-12-05| 732.09
#2005-12-06| 738.78
#2005-12-07| 739.99
#2005-12-08| 740.26
#2005-12-09| 739.72
#2005-12-12| 754.55
#2005-12-13| 758.20
#2005-12-14| 757.12
#2005-12-15| 754.02
#2005-12-16| 755.00
#2005-12-19| 752.27
#2005-12-20| 757.63
#2005-12-21| 760.68
#2005-12-22| 764.62
#2005-12-23| 769.18
#2005-12-26| .
#2005-12-27| 767.74
#2005-12-28| 764.24
#2005-12-29| 768.67
#2005-12-30| 764.05
#2006-01-02| .
#2006-01-03| 787.71
#2006-01-04| 797.50
#2006-01-05| 781.63
#2006-01-06| 787.50
#2006-01-09| 796.49
#2006-01-10| 795.06
#2006-01-11| 805.38
#2006-01-12| 813.28
#2006-01-13| 819.05
#2006-01-16| .
#2006-01-17| 823.81
#2006-01-18| 822.50
#2006-01-19| 840.48
#2006-01-20| 841.33
#2006-01-23| 854.74
#2006-01-24| 848.03
#2006-01-25| 860.71
#2006-01-26| 867.16
#2006-01-27| 864.79
#2006-01-30| 863.47
#2006-01-31| 865.00
#2006-02-01| 870.69
#2006-02-02| 865.74
#2006-02-03| 860.59
#2006-02-06| 859.97
#2006-02-07| 850.99
#2006-02-08| 839.95
#2006-02-09| 846.88
#2006-02-10| 847.69
#2006-02-13| 835.35
#2006-02-14| 826.70
#2006-02-15| 831.27
#2006-02-16| 823.70
#2006-02-17| 831.64
#2006-02-20| .
#2006-02-21| 829.95
#2006-02-22| 834.92
#2006-02-23| 839.24
#2006-02-24| 837.06
#2006-02-27| 834.71
#2006-02-28| 833.90
#2006-03-01| 833.67
#2006-03-02| 838.87
#2006-03-03| 834.00
#2006-03-06| 830.89
#2006-03-07| 820.40
#2006-03-08| 817.34
#2006-03-09| 824.57
#2006-03-10| 825.15
#2006-03-13| 824.57
#2006-03-14| 821.61
#2006-03-15| 833.59
#2006-03-16| 836.33
#2006-03-17| 839.15
#2006-03-20| 845.07
#2006-03-21| 839.67
#2006-03-22| 844.25
#2006-03-23| 847.22
#2006-03-24| 850.84
#2006-03-27| 857.23
#2006-03-28| 853.97
#2006-03-29| 844.41
#2006-03-30| 852.87
#2006-03-31| 854.51
#2006-04-03| 860.21
#2006-04-04| 877.02
#2006-04-05| 884.69
#2006-04-06| 888.78
#2006-04-07| 883.27
#2006-04-10| 889.58
#2006-04-11| 890.79
#2006-04-12| 890.69
#2006-04-13| 887.55
#2006-04-14| .
#2006-04-17| 889.41
#2006-04-18| 891.78
#2006-04-19| 895.92
#2006-04-20| 895.80
#2006-04-21| 899.72
#2006-04-24| 895.87
#2006-04-25| 898.22
#2006-04-26| 892.89
#2006-04-27| 897.57
#2006-04-28| 906.97
#2006-05-01| 916.26
#2006-05-02| 915.86
#2006-05-03| 912.51
#2006-05-04| 916.94
#2006-05-05| 922.86
#2006-05-08| 937.58
#2006-05-09| 939.79
#2006-05-10| 942.80
#2006-05-11| 943.87
#2006-05-12| 931.06
#2006-05-15| 899.47
#2006-05-16| 911.72
#2006-05-17| 909.78
#2006-05-18| 901.85
#2006-05-19| 892.51
#2006-05-22| 855.27
#2006-05-23| 862.95
#2006-05-24| 845.34
#2006-05-25| 844.71
#2006-05-26| 845.03
#2006-05-29| .
#2006-05-30| 852.85
#2006-05-31| 844.02
#2006-06-01| 846.93
#2006-06-02| 849.13
#2006-06-05| 850.01
#2006-06-06| 827.98
#2006-06-07| 826.18
#2006-06-08| 807.24
#2006-06-09| 813.54
#2006-06-12| 798.58
#2006-06-13| 776.77
#2006-06-14| 781.57
#2006-06-15| 795.59
#2006-06-16| 798.67
#2006-06-19| 796.28
#2006-06-20| 786.03
#2006-06-21| 786.78
#2006-06-22| 786.21
#2006-06-23| 777.51
#2006-06-26| 762.08
#2006-06-27| 760.93
#2006-06-28| 757.24
#2006-06-29| 758.70
#2006-06-30| 774.98
#2006-07-03| 795.90
#2006-07-04| .
#2006-07-05| 796.50
#2006-07-06| 806.64
#2006-07-07| 809.88
#2006-07-10| 812.37
#2006-07-11| 809.54
#2006-07-12| 787.04
#2006-07-13| 759.33
#2006-07-14| 755.77
#2006-07-17| 757.63
#2006-07-18| 772.64
#2006-07-19| 775.53
#2006-07-20| 788.16
#2006-07-21| 782.44
#2006-07-24| 783.52
#2006-07-25| 791.82
#2006-07-26| 786.24
#2006-07-27| 796.49
#2006-07-28| 795.35
#2006-07-31| 808.12
#2006-08-01| 804.35
#2006-08-02| 816.87
#2006-08-03| 814.46
#2006-08-04| 818.85
#2006-08-07| 820.00
#2006-08-08| 825.28
#2006-08-09| 819.39
#2006-08-10| 807.62
#2006-08-11| 810.47
#2006-08-14| 823.66
#2006-08-15| 826.74
#2006-08-16| 831.89
#2006-08-17| 841.65
#2006-08-18| 835.31
#2006-08-21| 834.25
#2006-08-22| 830.04
#2006-08-23| 833.22
#2006-08-24| 830.61
#2006-08-25| 828.19
#2006-08-28| 821.45
#2006-08-29| 825.65
#2006-08-30| 833.16
#2006-08-31| 829.90
#2006-09-01| 830.09
#2006-09-04| .
#2006-09-05| 824.18
#2006-09-06| 817.02
#2006-09-07| 808.91
#2006-09-08| 809.62
#2006-09-11| 806.35
#2006-09-12| 815.09
#2006-09-13| 822.30
#2006-09-14| 824.34
#2006-09-15| 825.00
#2006-09-18| 834.23
#2006-09-19| 831.65
#2006-09-20| 834.37
#2006-09-21| 832.41
#2006-09-22| 828.79
#2006-09-25| 827.39
#2006-09-26| 831.15
#2006-09-27| 836.62
#2006-09-28| 842.45
#2006-09-29| 839.39
#2006-10-02| 842.12
#2006-10-03| 840.09
#2006-10-04| 838.95
#2006-10-05| 849.38
#2006-10-06| 851.55
#2006-10-09| 854.38
#2006-10-10| 856.18
#2006-10-11| 856.71
#2006-10-12| 869.57
#2006-10-13| 878.55
#2006-10-16| 880.90
#2006-10-17| 875.45
#2006-10-18| 882.09
#2006-10-19| 887.33
#2006-10-20| 884.19
#2006-10-23| 883.40
#2006-10-24| 878.73
#2006-10-25| 886.79
#2006-10-26| 899.45
#2006-10-27| 903.58
#2006-10-30| 901.28
#2006-10-31| 915.61
#2006-11-01| 921.53
#2006-11-02| 908.32
#2006-11-03| 909.98
#2006-11-06| 913.53
#2006-11-07| 915.74
#2006-11-08| 914.31
#2006-11-09| 921.11
#2006-11-10| 924.44
#2006-11-13| 931.55
#2006-11-14| 937.29
#2006-11-15| 936.65
#2006-11-16| 940.82
#2006-11-17| 933.39
#2006-11-20| 932.57
#2006-11-21| 933.65
#2006-11-22| 947.08
#2006-11-23| .
#2006-11-24| 946.94
#2006-11-27| 952.56
#2006-11-28| 944.89
#2006-11-29| 955.19
#2006-11-30| 959.37
#2006-12-01| 960.99
#2006-12-04| 958.48
#2006-12-05| 960.98
#2006-12-06| 963.57
#2006-12-07| 970.69
#2006-12-08| 973.96
#2006-12-11| 973.99
#2006-12-12| 978.32
#2006-12-13| 985.22
#2006-12-14| 990.94
#2006-12-15| 990.13
#2006-12-18| 990.34
#2006-12-19| 985.69
#2006-12-20| 993.45
#2006-12-21| 994.21
#2006-12-22| 998.29
#2006-12-25| .
#2006-12-26| 981.95
#2006-12-27| 991.10
#2006-12-28| 993.86
#2006-12-29| 991.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1014.19
#2007-01-04| 997.69
#2007-01-05| 991.68
#2007-01-08| 989.52
#2007-01-09| 984.89
#2007-01-10| 973.80
#2007-01-11| 984.60
#2007-01-12| 992.65
#2007-01-15| .
#2007-01-16|1004.97
#2007-01-17|1009.35
#2007-01-18|1010.47
#2007-01-19|1011.48
#2007-01-22|1016.19
#2007-01-23|1014.15
#2007-01-24|1013.71
#2007-01-25|1006.12
#2007-01-26|1004.61
#2007-01-29|1005.00
#2007-01-30|1009.77
#2007-01-31|1013.75
#2007-02-01|1023.04
#2007-02-02|1025.20
#2007-02-05|1031.04
#2007-02-06|1036.37
#2007-02-07|1042.13
#2007-02-08|1044.99
#2007-02-09|1047.71
#2007-02-12|1037.37
#2007-02-13|1047.89
#2007-02-14|1059.96
#2007-02-15|1058.86
#2007-02-16|1064.38
#2007-02-19| .
#2007-02-20|1067.85
#2007-02-21|1069.83
#2007-02-22|1074.61
#2007-02-23|1072.61
#2007-02-26|1082.36
#2007-02-27|1060.70
#2007-02-28|1050.63
#2007-03-01|1039.42
#2007-03-02|1036.48
#2007-03-05|1010.65
#2007-03-06|1024.36
#2007-03-07|1031.97
#2007-03-08|1048.30
#2007-03-09|1049.85
#2007-03-12|1058.29
#2007-03-13|1056.39
#2007-03-14|1034.90
#2007-03-15|1039.73
#2007-03-16|1037.05
#2007-03-19|1041.31
#2007-03-20|1047.00
#2007-03-21|1054.49
#2007-03-22|1076.04
#2007-03-23|1077.95
#2007-03-26|1083.55
#2007-03-27|1089.13
#2007-03-28|1072.96
#2007-03-29|1084.23
#2007-03-30|1089.54
#2007-04-02|1088.23
#2007-04-03|1094.71
#2007-04-04|1114.67
#2007-04-05|1115.35
#2007-04-06| .
#2007-04-09|1116.67
#2007-04-10|1121.19
#2007-04-11|1126.37
#2007-04-12|1125.47
#2007-04-13|1125.81
#2007-04-16|1148.34
#2007-04-17|1149.57
#2007-04-18|1150.23
#2007-04-19|1150.21
#2007-04-20|1152.38
#2007-04-23|1153.29
#2007-04-24|1153.13
#2007-04-25|1174.79
#2007-04-26|1180.58
#2007-04-27|1182.12
#2007-04-30|1176.38
#2007-05-01|1183.74
#2007-05-02|1186.95
#2007-05-03|1194.98
#2007-05-04|1203.13
#2007-05-07|1222.10
#2007-05-08|1212.95
#2007-05-09|1220.10
#2007-05-10|1217.90
#2007-05-11|1213.22
#2007-05-14|1217.91
#2007-05-15|1219.89
#2007-05-16|1219.98
#2007-05-17|1206.19
#2007-05-18|1204.88
#2007-05-21|1202.98
#2007-05-22|1205.78
#2007-05-23|1209.58
#2007-05-24|1200.17
#2007-05-25|1199.12
#2007-05-28| .
#2007-05-29|1217.16
#2007-05-30|1205.75
#2007-05-31|1219.31
#2007-06-01|1220.74
#2007-06-04|1222.60
#2007-06-05|1229.61
#2007-06-06|1213.67
#2007-06-07|1194.96
#2007-06-08|1184.81
#2007-06-11|1184.17
#2007-06-12|1169.53
#2007-06-13|1165.80
#2007-06-14|1181.03
#2007-06-15|1189.36
#2007-06-18|1204.34
#2007-06-19|1196.14
#2007-06-20|1198.14
#2007-06-21|1189.78
#2007-06-22|1189.53
#2007-06-25|1182.76
#2007-06-26|1175.46
#2007-06-27|1165.87
#2007-06-28|1174.75
#2007-06-29|1180.47
#2007-07-02|1198.81
#2007-07-03|1211.95
#2007-07-04| .
#2007-07-05|1210.88
#2007-07-06|1213.80
#2007-07-09|1220.07
#2007-07-10|1211.19
#2007-07-11|1202.92
#2007-07-12|1210.80
#2007-07-13|1210.66
#2007-07-16|1212.45
#2007-07-17|1215.62
#2007-07-18|1215.33
#2007-07-19|1228.80
#2007-07-20|1229.72
#2007-07-23|1229.50
#2007-07-24|1232.81
#2007-07-25|1212.26
#2007-07-26|1184.50
#2007-07-27|1167.97
#2007-07-30|1144.25
#2007-07-31|1162.31
#2007-08-01|1134.34
#2007-08-02|1138.96
#2007-08-03|1137.53
#2007-08-06|1113.75
#2007-08-07|1123.29
#2007-08-08|1154.14
#2007-08-09|1138.33
#2007-08-10|1128.78
#2007-08-13|1138.58
#2007-08-14|1133.11
#2007-08-15|1117.47
#2007-08-16|1077.15
#2007-08-17|1082.40
#2007-08-20|1100.59
#2007-08-21|1091.27
#2007-08-22|1112.10
#2007-08-23|1120.43
#2007-08-24|1121.65
#2007-08-27|1138.61
#2007-08-28|1137.06
#2007-08-29|1136.35
#2007-08-30|1140.94
#2007-08-31|1146.79
#2007-09-03| .
#2007-09-04|1164.46
#2007-09-05|1161.63
#2007-09-06|1156.60
#2007-09-07|1155.21
#2007-09-10|1146.13
#2007-09-11|1158.29
#2007-09-12|1161.53
#2007-09-13|1162.12
#2007-09-14|1159.96
#2007-09-17|1161.38
#2007-09-18|1167.48
#2007-09-19|1192.08
#2007-09-20|1193.01
#2007-09-21|1196.65
#2007-09-24|1213.63
#2007-09-25|1213.06
#2007-09-26|1216.34
#2007-09-27|1223.37
#2007-09-28|1226.48
#2007-10-01|1244.47
#2007-10-02|1254.03
#2007-10-03|1258.96
#2007-10-04|1256.89
#2007-10-05|1265.18
#2007-10-08|1271.57
#2007-10-09|1275.53
#2007-10-10|1279.64
#2007-10-11|1295.65
#2007-10-12|1293.49
#2007-10-15|1279.07
#2007-10-16|1271.36
#2007-10-17|1286.31
#2007-10-18|1284.59
#2007-10-19|1282.39
#2007-10-22|1268.25
#2007-10-23|1293.19
#2007-10-24|1288.00
#2007-10-25|1308.36
#2007-10-26|1326.19
#2007-10-29|1338.11
#2007-10-30|1339.28
#2007-10-31|1341.93
#2007-11-01|1323.30
#2007-11-02|1325.43
#2007-11-05|1324.15
#2007-11-06|1337.76
#2007-11-07|1338.37
#2007-11-08|1323.23
#2007-11-09|1313.25
#2007-11-12|1279.93
#2007-11-13|1296.00
#2007-11-14|1307.23
#2007-11-15|1293.12
#2007-11-16|1292.21
#2007-11-19|1287.89
#2007-11-20|1292.32
#2007-11-21|1267.12
#2007-11-22| .
#2007-11-23|1264.56
#2007-11-26|1265.38
#2007-11-27|1252.96
#2007-11-28|1271.63
#2007-11-29|1280.06
#2007-11-30|1281.16
#2007-12-03|1284.58
#2007-12-04|1281.97
#2007-12-05|1293.17
#2007-12-06|1299.04
#2007-12-07|1302.98
#2007-12-10|1299.60
#2007-12-11|1288.13
#2007-12-12|1296.05
#2007-12-13|1281.53
#2007-12-14|1262.81
#2007-12-17|1226.46
#2007-12-18|1232.20
#2007-12-19|1232.26
#2007-12-20|1227.57
#2007-12-21|1231.92
#2007-12-24|1248.76
#2007-12-25| .
#2007-12-26|1257.65
#2007-12-27|1274.80
#2007-12-28|1283.05
#2007-12-31|1285.78
#2008-01-01| .
#2008-01-02|1295.28
#2008-01-03|1286.05
#2008-01-04|1283.45
#2008-01-07|1263.20
#2008-01-08|1274.79
#2008-01-09|1262.78
#2008-01-10|1254.47
#2008-01-11|1256.64
#2008-01-14|1271.60
#2008-01-15|1258.80
#2008-01-16|1225.29
#2008-01-17|1215.28
#2008-01-18|1207.86
#2008-01-21| .
#2008-01-22|1144.61
#2008-01-23|1140.12
#2008-01-24|1153.79
#2008-01-25|1147.43
#2008-01-28|1138.59
#2008-01-29|1163.28
#2008-01-30|1160.92
#2008-01-31|1156.59
#2008-02-01|1169.14
#2008-02-04|1176.80
#2008-02-05|1153.50
#2008-02-06|1138.25
#2008-02-07|1126.22
#2008-02-08|1124.31
#2008-02-11|1125.48
#2008-02-12|1139.22
#2008-02-13|1152.36
#2008-02-14|1163.84
#2008-02-15|1165.05
#2008-02-18| .
#2008-02-19|1172.02
#2008-02-20|1151.12
#2008-02-21|1173.13
#2008-02-22|1178.02
#2008-02-25|1190.03
#2008-02-26|1196.66
#2008-02-27|1210.49
#2008-02-28|1206.71
#2008-02-29|1188.16
#2008-03-03|1175.46
#2008-03-04|1175.31
#2008-03-05|1192.96
#2008-03-06|1176.55
#2008-03-07|1171.65
#2008-03-10|1148.54
#2008-03-11|1163.18
#2008-03-12|1187.84
#2008-03-13|1166.17
#2008-03-14|1163.53
#2008-03-17|1113.68
#2008-03-18|1124.00
#2008-03-19|1133.69
#2008-03-20|1112.41
#2008-03-21| .
#2008-03-24|1125.16
#2008-03-25|1152.99
#2008-03-26|1152.96
#2008-03-27|1154.38
#2008-03-28|1146.67
#2008-03-31|1132.12
#2008-04-01|1136.38
#2008-04-02|1164.61
#2008-04-03|1156.45
#2008-04-04|1152.48
#2008-04-07|1161.70
#2008-04-08|1164.32
#2008-04-09|1173.11
#2008-04-10|1169.28
#2008-04-11|1164.94
#2008-04-14|1156.21
#2008-04-15|1163.12
#2008-04-16|1180.66
#2008-04-17|1188.20
#2008-04-18|1195.46
#2008-04-21|1202.35
#2008-04-22|1205.78
#2008-04-23|1199.46
#2008-04-24|1189.80
#2008-04-25|1188.00
#2008-04-28|1193.36
#2008-04-29|1184.18
#2008-04-30|1195.01
#2008-05-01|1181.04
#2008-05-02|1183.83
#2008-05-05|1201.49
#2008-05-06|1200.14
#2008-05-07|1200.41
#2008-05-08|1197.24
#2008-05-09|1189.07
#2008-05-12|1194.53
#2008-05-13|1197.89
#2008-05-14|1203.92
#2008-05-15|1201.49
#2008-05-16|1219.87
#2008-05-19|1223.79
#2008-05-20|1211.99
#2008-05-21|1226.97
#2008-05-22|1225.67
#2008-05-23|1224.84
#2008-05-26| .
#2008-05-27|1221.63
#2008-05-28|1226.36
#2008-05-29|1239.24
#2008-05-30|1240.56
#2008-06-02|1212.16
#2008-06-03|1205.18
#2008-06-04|1181.03
#2008-06-05|1178.81
#2008-06-06|1184.38
#2008-06-09|1178.36
#2008-06-10|1148.96
#2008-06-11|1138.11
#2008-06-12|1139.41
#2008-06-13|1133.08
#2008-06-16|1144.39
#2008-06-17|1158.22
#2008-06-18|1145.30
#2008-06-19|1146.94
#2008-06-20|1141.19
#2008-06-23|1119.05
#2008-06-24|1108.45
#2008-06-25|1120.20
#2008-06-26|1108.38
#2008-06-27|1104.40
#2008-06-30|1100.25
#2008-07-01|1097.66
#2008-07-02|1092.93
#2008-07-03|1067.22
#2008-07-04| .
#2008-07-07|1061.63
#2008-07-08|1045.54
#2008-07-09|1059.50
#2008-07-10|1026.95
#2008-07-11|1027.13
#2008-07-14|1030.94
#2008-07-15|1018.85
#2008-07-16|1017.42
#2008-07-17|1042.03
#2008-07-18|1038.84
#2008-07-21|1051.53
#2008-07-22|1047.76
#2008-07-23|1053.71
#2008-07-24|1041.41
#2008-07-25|1046.30
#2008-07-28|1044.07
#2008-07-29|1050.62
#2008-07-30|1055.08
#2008-07-31|1061.36
#2008-08-01|1052.40
#2008-08-04|1034.79
#2008-08-05|1037.01
#2008-08-06|1031.66
#2008-08-07|1033.13
#2008-08-08|1019.39
#2008-08-11|1024.59
#2008-08-12|1017.53
#2008-08-13|1002.23
#2008-08-14|1018.46
#2008-08-15|1016.78
#2008-08-18|1029.17
#2008-08-19|1010.27
#2008-08-20|1011.21
#2008-08-21|1022.32
#2008-08-22|1027.49
#2008-08-25|1024.93
#2008-08-26|1011.27
#2008-08-27|1012.57
#2008-08-28|1021.04
#2008-08-29|1028.09
#2008-09-01| .
#2008-09-02|1020.08
#2008-09-03|1011.26
#2008-09-04|1007.12
#2008-09-05| 993.41
#2008-09-08|1010.21
#2008-09-09| 998.53
#2008-09-10| 986.39
#2008-09-11| 957.28
#2008-09-12| 973.32
#2008-09-15| 949.89
#2008-09-16| 914.66
#2008-09-17| 895.57
#2008-09-18| 882.32
#2008-09-19| 907.57
#2008-09-22| 930.18
#2008-09-23| 911.44
#2008-09-24| 916.08
#2008-09-25| 930.93
#2008-09-26| 926.25
#2008-09-29| 905.13
#2008-09-30| 900.50
#2008-10-01| 899.10
#2008-10-02| 872.12
#2008-10-03| 872.43
#2008-10-06| 799.47
#2008-10-07| 799.69
#2008-10-08| 760.83
#2008-10-09| 771.77
#2008-10-10| 754.48
#2008-10-13| 761.20
#2008-10-14| 782.05
#2008-10-15| 744.85
#2008-10-16| 695.60
#2008-10-17| 698.56
#2008-10-20| 694.55
#2008-10-21| 683.70
#2008-10-22| 661.05
#2008-10-23| 655.48
#2008-10-24| 646.79
#2008-10-27| 608.19
#2008-10-28| 621.80
#2008-10-29| 648.65
#2008-10-30| 657.11
#2008-10-31| 670.83
#2008-11-03| 686.96
#2008-11-04| 708.45
#2008-11-05| 701.89
#2008-11-06| 673.15
#2008-11-07| 666.76
#2008-11-10| 681.66
#2008-11-11| 656.03
#2008-11-12| 627.02
#2008-11-13| 608.77
#2008-11-14| 620.26
#2008-11-17| 608.06
#2008-11-18| 600.60
#2008-11-19| 600.75
#2008-11-20| 576.81
#2008-11-21| 576.39
#2008-11-24| 587.93
#2008-11-25| 618.49
#2008-11-26| 612.54
#2008-11-27| .
#2008-11-28| 616.48
#2008-12-01| 598.29
#2008-12-02| 600.81
#2008-12-03| 599.47
#2008-12-04| 607.12
#2008-12-05| 600.95
#2008-12-08| 638.09
#2008-12-09| 637.50
#2008-12-10| 643.29
#2008-12-11| 644.99
#2008-12-12| 637.16
#2008-12-15| 627.06
#2008-12-16| 633.87
#2008-12-17| 654.22
#2008-12-18| 664.68
#2008-12-19| 659.12
#2008-12-22| 644.40
#2008-12-23| 635.34
#2008-12-24| 627.73
#2008-12-25| .
#2008-12-26| 631.18
#2008-12-29| 639.64
#2008-12-30| 652.18
#2008-12-31| 660.12
#2009-01-01| .
#2009-01-02| 673.03
#2009-01-05| 674.28
#2009-01-06| 680.12
#2009-01-07| 673.63
#2009-01-08| 659.11
#2009-01-09| 657.06
#2009-01-12| 651.48
#2009-01-13| 650.30
#2009-01-14| 635.69
#2009-01-15| 638.80
#2009-01-16| 647.71
#2009-01-19| .
#2009-01-20| 637.46
#2009-01-21| 623.77
#2009-01-22| 618.18
#2009-01-23| 606.83
#2009-01-26| 617.14
#2009-01-27| 622.80
#2009-01-28| 634.29
#2009-01-29| 625.99
#2009-01-30| 618.62
#2009-02-02| 607.36
#2009-02-03| 613.15
#2009-02-04| 625.05
#2009-02-05| 625.82
#2009-02-06| 632.92
#2009-02-09| 640.41
#2009-02-10| 638.80
#2009-02-11| 624.59
#2009-02-12| 617.51
#2009-02-13| 620.57
#2009-02-16| .
#2009-02-17| 602.22
#2009-02-18| 601.65
#2009-02-19| 605.65
#2009-02-20| 595.04
#2009-02-23| 589.78
#2009-02-24| 581.19
#2009-02-25| 582.21
#2009-02-26| 590.37
#2009-02-27| 585.42
#2009-03-02| 561.50
#2009-03-03| 557.76
#2009-03-04| 563.96
#2009-03-05| 553.26
#2009-03-06| 552.87
#2009-03-09| 546.49
#2009-03-10| 554.99
#2009-03-11| 569.12
#2009-03-12| 573.26
#2009-03-13| 575.76
#2009-03-16| 590.51
#2009-03-17| 587.49
#2009-03-18| 591.66
#2009-03-19| 611.45
#2009-03-20| 614.39
#2009-03-23| 628.07
#2009-03-24| 626.95
#2009-03-25| 632.65
#2009-03-26| 643.63
#2009-03-27| 635.79
#2009-03-30| 621.11
#2009-03-31| 632.03
#2009-04-01| 638.59
#2009-04-02| 666.19
#2009-04-03| 666.28
#2009-04-06| 670.79
#2009-04-07| 668.04
#2009-04-08| 663.62
#2009-04-09| 672.32
#2009-04-10| .
#2009-04-13| 686.56
#2009-04-14| 688.01
#2009-04-15| 681.89
#2009-04-16| 696.62
#2009-04-17| 697.05
#2009-04-20| 676.60
#2009-04-21| 674.48
#2009-04-22| 685.48
#2009-04-23| 690.19
#2009-04-24| 697.84
#2009-04-27| 706.47
#2009-04-28| 707.41
#2009-04-29| 721.07
#2009-04-30| 738.72
#2009-05-01| 739.18
#2009-05-04| 748.27
#2009-05-05| 749.77
#2009-05-06| 755.68
#2009-05-07| 764.65
#2009-05-08| 769.33
#2009-05-11| 764.84
#2009-05-12| 767.30
#2009-05-13| 750.36
#2009-05-14| 742.56
#2009-05-15| 743.74
#2009-05-18| 751.31
#2009-05-19| 774.10
#2009-05-20| 793.03
#2009-05-21| 776.55
#2009-05-22| 787.69
#2009-05-25| .
#2009-05-26| 788.82
#2009-05-27| 801.37
#2009-05-28| 802.43
#2009-05-29| 811.13
#2009-06-01| 843.66
#2009-06-02| 845.37
#2009-06-03| 830.75
#2009-06-04| 837.42
#2009-06-05| 837.53
#2009-06-08| 831.12
#2009-06-09| 843.51
#2009-06-10| 847.69
#2009-06-11| 848.27
#2009-06-12| 844.36
#2009-06-15| 829.94
#2009-06-16| 840.70
#2009-06-17| 821.83
#2009-06-18| 821.86
#2009-06-19| 823.85
#2009-06-22| 819.27
#2009-06-23| 813.50
#2009-06-24| 830.13
#2009-06-25| 818.42
#2009-06-26| 827.87
#2009-06-29| 849.37
#2009-06-30| 852.15
#2009-07-01| 866.36
#2009-07-02| 858.19
#2009-07-03| .
#2009-07-06| 826.50
#2009-07-07| 834.11
#2009-07-08| 818.24
#2009-07-09| 819.53
#2009-07-10| 816.00
#2009-07-13| 812.20
#2009-07-14| 826.72
#2009-07-15| 843.87
#2009-07-16| 857.70
#2009-07-17| 857.10
#2009-07-20| 873.76
#2009-07-21| 890.24
#2009-07-22| 888.00
#2009-07-23| 904.16
#2009-07-24| 902.23
#2009-07-27| 925.15
#2009-07-28| 922.72
#2009-07-29| 920.08
#2009-07-30| 929.89
#2009-07-31| 933.33
#2009-08-03| 953.23
#2009-08-04| 936.05
#2009-08-05| 930.79
#2009-08-06| 934.36
#2009-08-07| 937.88
#2009-08-10| 925.65
#2009-08-11| 914.31
#2009-08-12| 911.91
#2009-08-13| 935.72
#2009-08-14| 931.71
#2009-08-17| 897.42
#2009-08-18| 911.97
#2009-08-19| 908.76
#2009-08-20| 927.67
#2009-08-21| 936.77
#2009-08-24| 960.47
#2009-08-25| 968.62
#2009-08-26| 961.09
#2009-08-27| 952.88
#2009-08-28| 963.58
#2009-08-31| 952.73
#2009-09-01| 951.71
#2009-09-02| 934.92
#2009-09-03| 950.91
#2009-09-04| 962.94
#2009-09-07| .
#2009-09-08| 965.81
#2009-09-09| 973.80
#2009-09-10| 958.92
#2009-09-11| 971.59
#2009-09-14| 952.83
#2009-09-15| 965.50
#2009-09-16| 986.47
#2009-09-17| 989.45
#2009-09-18| 991.22
#2009-09-21| 979.69
#2009-09-22|1000.80
#2009-09-23| 999.76
#2009-09-24| 998.51
#2009-09-25| 997.91
#2009-09-28| 996.73
#2009-09-29|1000.42
#2009-09-30| 982.20
#2009-10-01| 987.13
#2009-10-02| 984.72
#2009-10-05| 993.35
#2009-10-06|1013.53
#2009-10-07|1011.22
#2009-10-08|1019.27
#2009-10-09|1018.48
#2009-10-12|1035.59
#2009-10-13|1028.90
#2009-10-14|1045.90
#2009-10-15|1046.83
#2009-10-16|1042.18
#2009-10-19|1048.91
#2009-10-20|1048.03
#2009-10-21|1048.77
#2009-10-22|1045.27
#2009-10-23|1045.51
#2009-10-26|1049.60
#2009-10-27|1035.88
#2009-10-28|1010.77
#2009-10-29|1010.33
#2009-10-30|1008.22
#2009-11-02| 988.47
#2009-11-03| 967.76
#2009-11-04| 990.44
#2009-11-05| 998.32
#2009-11-06|1004.00
#2009-11-09|1025.87
#2009-11-10|1022.76
#2009-11-11|1033.12
#2009-11-12|1025.87
#2009-11-13|1026.91
#2009-11-16|1040.40
#2009-11-17|1033.24
#2009-11-18|1033.63
#2009-11-19|1022.95
#2009-11-20|1016.99
#2009-11-23|1031.25
#2009-11-24|1033.40
#2009-11-25|1044.11
#2009-11-26| .
#2009-11-27|1024.70
#2009-11-30|1018.76
#2009-12-01|1036.45
#2009-12-02|1041.93
#2009-12-03|1046.34
#2009-12-04|1036.66
#2009-12-07|1028.81
#2009-12-08|1018.42
#2009-12-09|1012.76
#2009-12-10|1022.24
#2009-12-11|1022.47
#2009-12-14|1032.06
#2009-12-15|1028.11
#2009-12-16|1035.28
#2009-12-17|1018.21
#2009-12-18|1013.41
#2009-12-21|1020.99
#2009-12-22|1028.37
#2009-12-23|1036.21
#2009-12-24|1048.96
#2009-12-25| .
#2009-12-28|1052.81
#2009-12-29|1053.50
#2009-12-30|1054.52
#2009-12-31|1056.26
#2010-01-01| .
#2010-01-04|1085.98
#2010-01-05|1090.57
#2010-01-06|1096.73
#2010-01-07|1093.75
#2010-01-08|1096.99
#2010-01-11|1108.04
#2010-01-12|1087.10
#2010-01-13|1092.76
#2010-01-14|1090.03
#2010-01-15|1092.75
#2010-01-18| .
#2010-01-19|1103.25
#2010-01-20|1093.62
#2010-01-21|1092.82
#2010-01-22|1088.69
#2010-01-25|1077.01
#2010-01-26|1069.43
#2010-01-27|1065.29
#2010-01-28|1072.01
#2010-01-29|1075.77
#2010-02-01|1065.22
#2010-02-02|1078.94
#2010-02-03|1080.43
#2010-02-04|1064.62
#2010-02-05|1059.29
#2010-02-08|1053.30
#2010-02-09|1056.97
#2010-02-10|1057.00
#2010-02-11|1061.78
#2010-02-12|1060.56
#2010-02-15| .
#2010-02-16|1081.10
#2010-02-17|1090.33
#2010-02-18|1086.56
#2010-02-19|1077.74
#2010-02-22|1084.20
#2010-02-23|1078.12
#2010-02-24|1082.80
#2010-02-25|1069.62
#2010-02-26|1081.07
#2010-03-01|1090.15
#2010-03-02|1098.71
#2010-03-03|1108.37
#2010-03-04|1114.01
#2010-03-05|1117.50
#2010-03-08|1119.95
#2010-03-09|1113.80
#2010-03-10|1124.64
#2010-03-11|1126.55
#2010-03-12|1130.70
#2010-03-15|1122.44
#2010-03-16|1126.17
#2010-03-17|1141.46
#2010-03-18|1134.81
#2010-03-19|1129.46
#2010-03-22|1121.06
#2010-03-23|1134.58
#2010-03-24|1132.83
#2010-03-25|1133.55
#2010-03-26|1133.98
#2010-03-29|1146.89
#2010-03-30|1149.46
#2010-03-31|1146.34
#2010-04-01|1156.07
#2010-04-02| .
#2010-04-05|1158.57
#2010-04-06|1159.13
#2010-04-07|1154.33
#2010-04-08|1148.27
#2010-04-09|1151.80
#2010-04-12|1169.12
#2010-04-13|1164.53
#2010-04-14|1169.60
#2010-04-15|1163.13
#2010-04-16|1157.46
#2010-04-19|1137.08
#2010-04-20|1144.08
#2010-04-21|1147.38
#2010-04-22|1139.02
#2010-04-23|1145.59
#2010-04-26|1159.67
#2010-04-27|1153.16
#2010-04-28|1137.65
#2010-04-29|1136.17
#2010-04-30|1137.31
#2010-05-03|1132.65
#2010-05-04|1104.98
#2010-05-05|1075.08
#2010-05-06|1070.68
#2010-05-07|1060.04
#2010-05-10|1100.95
#2010-05-11|1080.35
#2010-05-12|1096.41
#2010-05-13|1087.94
#2010-05-14|1078.97
#2010-05-17|1054.17
#2010-05-18|1056.54
#2010-05-19|1035.29
#2010-05-20| 999.45
#2010-05-21|1007.31
#2010-05-24| 998.85
#2010-05-25| 960.72
#2010-05-26| 994.52
#2010-05-27|1000.16
#2010-05-28|1005.99
#2010-05-31| .
#2010-06-01| 987.57
#2010-06-02| 987.39
#2010-06-03|1010.56
#2010-06-04|1001.59
#2010-06-07| 985.71
#2010-06-08| 987.46
#2010-06-09| 994.15
#2010-06-10| 993.68
#2010-06-11| 992.81
#2010-06-14|1018.52
#2010-06-15|1025.42
#2010-06-16|1021.69
#2010-06-17|1027.39
#2010-06-18|1031.64
#2010-06-21|1047.96
#2010-06-22|1036.48
#2010-06-23|1028.67
#2010-06-24|1017.53
#2010-06-25|1015.98
#2010-06-28|1017.81
#2010-06-29| 995.20
#2010-06-30| 988.36
#2010-07-01| 978.29
#2010-07-02| 981.56
#2010-07-05| .
#2010-07-06|1000.99
#2010-07-07| 986.82
#2010-07-08|1000.28
#2010-07-09| 999.33
#2010-07-12|1005.13
#2010-07-13|1016.07
#2010-07-14|1013.38
#2010-07-15|1018.48
#2010-07-16|1018.50
#2010-07-19|1007.00
#2010-07-20|1006.88
#2010-07-21|1016.93
#2010-07-22|1021.52
#2010-07-23|1024.25
#2010-07-26|1039.50
#2010-07-27|1048.25
#2010-07-28|1048.82
#2010-07-29|1056.23
#2010-07-30|1055.99
#2010-08-02|1075.42
#2010-08-03|1069.90
#2010-08-04|1074.79
#2010-08-05|1081.44
#2010-08-06|1084.78
#2010-08-09|1093.14
#2010-08-10|1079.08
#2010-08-11|1064.12
#2010-08-12|1057.54
#2010-08-13|1053.16
#2010-08-16|1064.30
#2010-08-17|1074.85
#2010-08-18|1072.21
#2010-08-19|1068.30
#2010-08-20|1060.90
#2010-08-23|1063.16
#2010-08-24|1046.68
#2010-08-25|1035.86
#2010-08-26|1053.00
#2010-08-27|1050.65
#2010-08-30|1055.43
#2010-08-31|1052.61
#2010-09-01|1072.90
#2010-09-02|1079.78
#2010-09-03|1084.44
#2010-09-06| .
#2010-09-07|1090.60
#2010-09-08|1093.01
#2010-09-09|1097.23
#2010-09-10|1098.02
#2010-09-13|1109.71
#2010-09-14|1114.57
#2010-09-15|1110.14
#2010-09-16|1112.23
#2010-09-17|1114.82
#2010-09-20|1132.04
#2010-09-21|1142.41
#2010-09-22|1150.92
#2010-09-23|1148.60
#2010-09-24|1155.69
#2010-09-27|1153.86
#2010-09-28|1155.56
#2010-09-29|1164.92
#2010-09-30|1167.14
#2010-10-01|1170.13
#2010-10-04|1169.64
#2010-10-05|1189.75
#2010-10-06|1192.66
#2010-10-07|1181.39
#2010-10-08|1181.80
#2010-10-11|1200.37
#2010-10-12|1196.32
#2010-10-13|1215.94
#2010-10-14|1223.16
#2010-10-15|1222.56
#2010-10-18|1223.52
#2010-10-19|1205.98
#2010-10-20|1209.94
#2010-10-21|1226.87
#2010-10-22|1220.09
#2010-10-25|1231.42
#2010-10-26|1214.99
#2010-10-27|1208.51
#2010-10-28|1219.75
#2010-10-29|1224.21
#2010-11-01|1221.93
#2010-11-02|1225.67
#2010-11-03|1220.27
#2010-11-04|1242.83
#2010-11-05|1241.42
#2010-11-08|1229.88
#2010-11-09|1238.50
#2010-11-10|1230.15
#2010-11-11|1213.01
#2010-11-12|1208.65
#2010-11-15|1207.10
#2010-11-16|1200.51
#2010-11-17|1203.73
#2010-11-18|1221.80
#2010-11-19|1223.79
#2010-11-22|1221.84
#2010-11-23|1205.45
#2010-11-24|1211.17
#2010-11-25| .
#2010-11-26|1206.29
#2010-11-29|1195.36
#2010-11-30|1190.01
#2010-12-01|1200.00
#2010-12-02|1215.51
#2010-12-03|1225.16
#2010-12-06|1239.71
#2010-12-07|1247.61
#2010-12-08|1244.80
#2010-12-09|1247.36
#2010-12-10|1251.78
#2010-12-13|1248.13
#2010-12-14|1253.58
#2010-12-15|1253.60
#2010-12-16|1253.44
#2010-12-17|1253.63
#2010-12-20|1256.50
#2010-12-21|1263.26
#2010-12-22|1260.80
#2010-12-23|1262.35
#2010-12-24| .
#2010-12-27|1261.88
#2010-12-28|1277.41
#2010-12-29|1288.92
#2010-12-30|1293.55
#2010-12-31|1297.42
#2011-01-03|1306.67
#2011-01-04|1313.65
#2011-01-05|1307.94
#2011-01-06|1302.53
#2011-01-07|1301.75
#2011-01-10|1287.56
#2011-01-11|1302.30
#2011-01-12|1312.46
#2011-01-13|1312.98
#2011-01-14|1306.60
#2011-01-17| .
#2011-01-18|1295.35
#2011-01-19|1288.19
#2011-01-20|1262.02
#2011-01-21|1262.56
#2011-01-24|1264.09
#2011-01-25|1257.30
#2011-01-26|1243.29
#2011-01-27|1228.25
#2011-01-28|1207.64
#2011-01-31|1178.75
#2011-02-01|1176.80
#2011-02-02|1186.36
#2011-02-03|1174.96
#2011-02-04|1171.81
#2011-02-07|1196.30
#2011-02-08|1211.20
#2011-02-09|1201.07
#2011-02-10|1182.92
#2011-02-11|1181.88
#2011-02-14|1192.39
#2011-02-15|1193.16
#2011-02-16|1214.27
#2011-02-17|1211.88
#2011-02-18|1214.78
#2011-02-21| .
#2011-02-22|1201.95
#2011-02-23|1191.85
#2011-02-24|1180.04
#2011-02-25|1184.37
#2011-02-28|1200.99
#2011-03-01|1189.18
#2011-03-02|1184.97
#2011-03-03|1186.14
#2011-03-04|1189.06
#2011-03-07|1192.21
#2011-03-08|1188.87
#2011-03-09|1187.24
#2011-03-10|1185.02
#2011-03-11|1183.74
#2011-03-14|1176.74
#2011-03-15|1160.73
#2011-03-16|1167.99
#2011-03-17|1172.89
#2011-03-18|1178.44
#2011-03-21|1196.87
#2011-03-22|1204.66
#2011-03-23|1182.95
#2011-03-24|1173.51
#2011-03-25|1176.31
#2011-03-28|1196.28
#2011-03-29|1201.88
#2011-03-30|1216.31
#2011-03-31|1226.32
#2011-04-01|1230.27
#2011-04-04|1230.73
#2011-04-05|1227.98
#2011-04-06|1234.49
#2011-04-07|1229.86
#2011-04-08|1234.95
#2011-04-11|1236.13
#2011-04-12|1223.93
#2011-04-13|1228.70
#2011-04-14|1218.54
#2011-04-15|1217.92
#2011-04-18|1201.62
#2011-04-19|1211.55
#2011-04-20|1223.63
#2011-04-21|1239.37
#2011-04-22| .
#2011-04-25|1237.92
#2011-04-26|1233.83
#2011-04-27|1230.87
#2011-04-28|1236.87
#2011-04-29|1244.00
#2011-05-02|1234.62
#2011-05-03|1220.81
#2011-05-04|1222.73
#2011-05-05|1200.65
#2011-05-06|1201.03
#2011-05-09|1194.28
#2011-05-10|1196.72
#2011-05-11|1199.76
#2011-05-12|1185.08
#2011-05-13|1182.84
#2011-05-16|1171.80
#2011-05-17|1163.81
#2011-05-18|1177.92
#2011-05-19|1186.51
#2011-05-20|1185.53
#2011-05-23|1159.44
#2011-05-24|1160.58
#2011-05-25|1146.73
#2011-05-26|1156.78
#2011-05-27|1165.77
#2011-05-30| .
#2011-05-31|1201.74
#2011-06-01|1194.73
#2011-06-02|1189.60
#2011-06-03|1195.64
#2011-06-06|1191.17
#2011-06-07|1196.93
#2011-06-08|1193.81
#2011-06-09|1180.67
#2011-06-10|1172.33
#2011-06-13|1167.49
#2011-06-14|1180.63
#2011-06-15|1158.44
#2011-06-16|1149.52
#2011-06-17|1160.76
#2011-06-20|1148.19
#2011-06-21|1163.75
#2011-06-22|1166.80
#2011-06-23|1136.63
#2011-06-24|1139.47
#2011-06-27|1143.58
#2011-06-28|1156.47
#2011-06-29|1164.97
#2011-06-30|1166.64
#2011-07-01|1174.01
#2011-07-04| .
#2011-07-05|1189.02
#2011-07-06|1183.04
#2011-07-07|1199.83
#2011-07-08|1196.35
#2011-07-11|1168.75
#2011-07-12|1159.45
#2011-07-13|1170.89
#2011-07-14|1168.73
#2011-07-15|1163.43
#2011-07-18|1150.45
#2011-07-19|1156.31
#2011-07-20|1166.41
#2011-07-21|1176.88
#2011-07-22|1179.17
#2011-07-25|1179.01
#2011-07-26|1184.93
#2011-07-27|1172.70
#2011-07-28|1158.33
#2011-07-29|1160.43
#2011-08-01|1145.73
#2011-08-02|1129.49
#2011-08-03|1120.70
#2011-08-04|1093.90
#2011-08-05|1085.40
#2011-08-08|1023.77
#2011-08-09|1005.65
#2011-08-10| 994.49
#2011-08-11| 983.85
#2011-08-12| 987.10
#2011-08-15|1023.75
#2011-08-16|1012.15
#2011-08-17|1025.82
#2011-08-18| 994.32
#2011-08-19| 994.02
#2011-08-22| 998.95
#2011-08-23| 995.32
#2011-08-24| 992.44
#2011-08-25| 979.05
#2011-08-26| 981.05
#2011-08-29|1012.41
#2011-08-30|1010.70
#2011-08-31|1027.06
#2011-09-01|1023.79
#2011-09-02|1015.84
#2011-09-05| .
#2011-09-06| 965.07
#2011-09-07| 976.43
#2011-09-08| 972.16
#2011-09-09| 960.97
#2011-09-12| 922.96
#2011-09-13| 939.11
#2011-09-14| 944.13
#2011-09-15| 956.95
#2011-09-16| 960.84
#2011-09-19| 929.87
#2011-09-20| 948.76
#2011-09-21| 942.97
#2011-09-22| 900.97
#2011-09-23| 901.26
#2011-09-26| 913.83
#2011-09-27| 939.58
#2011-09-28| 931.66
#2011-09-29| 930.84
#2011-09-30| 921.41
#2011-10-03| 912.64
#2011-10-04| 898.75
#2011-10-05| 916.68
#2011-10-06| 923.86
#2011-10-07| 930.37
#2011-10-10| 951.85
#2011-10-11| 955.72
#2011-10-12| 966.28
#2011-10-13| 961.63
#2011-10-14| 965.77
#2011-10-17| 988.73
#2011-10-18| 982.04
#2011-10-19| 986.93
#2011-10-20| 975.29
#2011-10-21| 986.24
#2011-10-24| 996.86
#2011-10-25| 992.22
#2011-10-26| 988.43
#2011-10-27|1024.20
#2011-10-28|1029.95
#2011-10-31|1003.77
#2011-11-01| 971.10
#2011-11-02| 983.02
#2011-11-03| 985.63
#2011-11-04| 985.85
#2011-11-07| 985.02
#2011-11-08| 995.65
#2011-11-09| 970.50
#2011-11-10| 970.20
#2011-11-11| 979.31
#2011-11-14| 983.71
#2011-11-15| 970.47
#2011-11-16| 971.20
#2011-11-17| 967.08
#2011-11-18| 965.17
#2011-11-21| 919.60
#2011-11-22| 906.85
#2011-11-23| 893.68
#2011-11-24| .
#2011-11-25| 889.32
#2011-11-28| 918.30
#2011-11-29| 910.77
#2011-11-30| 943.72
#2011-12-01| 953.03
#2011-12-02| 957.76
#2011-12-05| 970.45
#2011-12-06| 955.58
#2011-12-07| 950.63
#2011-12-08| 943.49
#2011-12-09| 945.38
#2011-12-12| 932.42
#2011-12-13| 932.05
#2011-12-14| 921.42
#2011-12-15| 926.68
#2011-12-16| 930.48
#2011-12-19| 923.06
#2011-12-20| 932.96
#2011-12-21| 924.61
#2011-12-22| 923.32
#2011-12-23| 923.35
#2011-12-26| .
#2011-12-27| 936.36
#2011-12-28| 929.04
#2011-12-29| 923.68
#2011-12-30| 928.61
#2012-01-02| .
#2012-01-03| 944.36
#2012-01-04| 935.03
#2012-01-05| 937.38
#2012-01-06| 938.44
#2012-01-09| 939.75
#2012-01-10| 953.82
#2012-01-11| 951.03
#2012-01-12| 961.72
#2012-01-13| 956.84
#2012-01-16| .
#2012-01-17| 969.09
#2012-01-18| 977.33
#2012-01-19| 984.12
#2012-01-20| 985.04
#2012-01-23| 985.38
#2012-01-24| 976.19
#2012-01-25| 970.74
#2012-01-26| 998.34
#2012-01-27| 998.52
#2012-01-30| 990.82
#2012-01-31|1004.28
#2012-02-01|1014.42
#2012-02-02|1019.00
#2012-02-03|1023.78
#2012-02-06|1020.56
#2012-02-07|1022.56
#2012-02-08|1025.49
#2012-02-09|1025.95
#2012-02-10|1017.32
#2012-02-13|1028.47
#2012-02-14|1023.95
#2012-02-15|1024.94
#2012-02-16|1018.59
#2012-02-17|1026.59
#2012-02-20| .
#2012-02-21|1034.76
#2012-02-22|1025.99
#2012-02-23|1023.28
#2012-02-24|1025.19
#2012-02-27|1016.17
#2012-02-28|1015.26
#2012-02-29|1026.42
#2012-03-01|1029.38
#2012-03-02|1023.02
#2012-03-05|1022.09
#2012-03-06|1004.28
#2012-03-07|1006.81
#2012-03-08|1016.86
#2012-03-09|1017.10
#2012-03-12|1011.30
#2012-03-13|1016.26
#2012-03-14|1025.39
#2012-03-15|1032.18
#2012-03-16|1035.29
#2012-03-19|1040.69
#2012-03-20|1040.31
#2012-03-21|1039.05
#2012-03-22|1035.30
#2012-03-23|1038.10
#2012-03-26|1054.20
#2012-03-27|1059.20
#2012-03-28|1050.06
#2012-03-29|1037.48
#2012-03-30|1045.39
#2012-04-02|1051.06
#2012-04-03|1053.58
#2012-04-04|1040.07
#2012-04-05|1040.33
#2012-04-06| .
#2012-04-09|1029.67
#2012-04-10|1024.89
#2012-04-11|1022.65
#2012-04-12|1028.72
#2012-04-13|1025.30
#2012-04-16|1017.25
#2012-04-17|1027.46
#2012-04-18|1027.13
#2012-04-19|1032.16
#2012-04-20|1036.88
#2012-04-23|1036.99
#2012-04-24|1044.30
#2012-04-25|1045.24
#2012-04-26|1046.90
#2012-04-27|1048.29
#2012-04-30|1046.14
#2012-05-01|1044.85
#2012-05-02|1034.77
#2012-05-03|1035.59
#2012-05-04|1029.91
#2012-05-07|1023.39
#2012-05-08|1021.98
#2012-05-09|1012.61
#2012-05-10|1019.72
#2012-05-11|1015.32
#2012-05-14| 997.44
#2012-05-15| 983.79
#2012-05-16| 979.25
#2012-05-17| 961.15
#2012-05-18| 961.43
#2012-05-21| 960.61
#2012-05-22| 964.64
#2012-05-23| 946.18
#2012-05-24| 953.16
#2012-05-25| 952.45
#2012-05-28| .
#2012-05-29| 947.34
#2012-05-30| 934.14
#2012-05-31| 935.40
#2012-06-01| 930.98
#2012-06-04| 929.57
#2012-06-05| 930.99
#2012-06-06| 940.73
#2012-06-07| 953.80
#2012-06-08| 949.03
#2012-06-11| 947.61
#2012-06-12| 943.53
#2012-06-13| 943.07
#2012-06-14| 934.90
#2012-06-15| 939.42
#2012-06-18| 947.41
#2012-06-19| 956.38
#2012-06-20| 955.32
#2012-06-21| 941.92
#2012-06-22| 935.59
#2012-06-25| 931.62
#2012-06-26| 933.78
#2012-06-27| 935.36
#2012-06-28| 931.74
#2012-06-29| 946.57
#2012-07-02| 956.47
#2012-07-03| 960.80
#2012-07-04| .
#2012-07-05| 956.82
#2012-07-06| 950.85
#2012-07-09| 934.48
#2012-07-10| 936.27
#2012-07-11| 928.49
#2012-07-12| 918.49
#2012-07-13| 925.56
#2012-07-16| 917.13
#2012-07-17| 916.78
#2012-07-18| 915.40
#2012-07-19| 933.38
#2012-07-20| 931.76
#2012-07-23| 907.26
#2012-07-24| 904.96
#2012-07-25| 907.41
#2012-07-26| 919.47
#2012-07-27| 926.63
#2012-07-30| 932.98
#2012-07-31| 941.55
#2012-08-01| 949.91
#2012-08-02| 936.63
#2012-08-03| 949.47
#2012-08-06| 955.16
#2012-08-07| 958.83
#2012-08-08| 953.96
#2012-08-09| 953.45
#2012-08-10| 953.03
#2012-08-13| 928.92
#2012-08-14| 933.41
#2012-08-15| 927.26
#2012-08-16| 935.86
#2012-08-17| 931.38
#2012-08-20| 940.64
#2012-08-21| 949.85
#2012-08-22| 944.75
#2012-08-23| 949.49
#2012-08-24| 944.15
#2012-08-27| 949.85
#2012-08-28| 947.62
#2012-08-29| 949.19
#2012-08-30| 952.95
#2012-08-31| 958.51
#2012-09-03| .
#2012-09-04| 958.39
#2012-09-05| 954.24
#2012-09-06| 961.41
#2012-09-07| 971.59
#2012-09-10| 974.46
#2012-09-11| 981.89
#2012-09-12| 981.49
#2012-09-13| 983.11
#2012-09-14| 998.95
#2012-09-17|1004.51
#2012-09-18|1001.26
#2012-09-19|1003.44
#2012-09-20| 999.52
#2012-09-21| 999.99
#2012-09-24|1011.37
#2012-09-25|1020.75
#2012-09-26|1014.12
#2012-09-27|1015.87
#2012-09-28|1012.83
#2012-10-01|1000.84
#2012-10-02|1007.46
#2012-10-03|1005.56
#2012-10-04|1002.50
#2012-10-05| 995.04
#2012-10-08| 969.32
#2012-10-09| 972.51
#2012-10-10| 981.56
#2012-10-11| 984.81
#2012-10-12| 990.27
#2012-10-15| 986.80
#2012-10-16| 999.30
#2012-10-17|1012.88
#2012-10-18|1008.36
#2012-10-19|1003.90
#2012-10-22|1003.28
#2012-10-23| 987.68
#2012-10-24| 998.76
#2012-10-25|1001.07
#2012-10-26|1002.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 996.60
#2012-11-01| 998.60
#2012-11-02| 994.37
#2012-11-05| 990.94
#2012-11-06| 999.87
#2012-11-07| 999.21
#2012-11-08| 995.85
#2012-11-09| 996.56
#2012-11-12| 992.02
#2012-11-13| 989.13
#2012-11-14| 978.34
#2012-11-15| 971.91
#2012-11-16| 974.28
#2012-11-19| 985.84
#2012-11-20| 984.51
#2012-11-21| 981.20
#2012-11-22| .
#2012-11-23| 998.08
#2012-11-26| 994.34
#2012-11-27| 998.97
#2012-11-28| 988.37
#2012-11-29|1006.16
#2012-11-30|1000.00
#2012-12-03|1027.28
#2012-12-04|1019.63
#2012-12-05|1039.16
#2012-12-06|1059.73
#2012-12-07|1058.36
#2012-12-10|1045.96
#2012-12-11|1052.94
#2012-12-12|1073.35
#2012-12-13|1078.29
#2012-12-14|1078.07
#2012-12-17|1057.73
#2012-12-18|1070.20
#2012-12-19|1082.17
#2012-12-20|1084.28
#2012-12-21|1078.28
#2012-12-24|1068.03
#2012-12-25|1064.16
#2012-12-26|1069.44
#2012-12-27|1080.08
#2012-12-28|1082.48
#2012-12-31|1082.61
#2013-01-01|1090.49
#2013-01-02|1100.09
#2013-01-03|1090.34
#2013-01-04|1089.70
#2013-01-07|1091.26
#2013-01-08|1090.71
#2013-01-09|1092.42
#2013-01-10|1086.69
#2013-01-11|1080.83
#2013-01-14|1084.81
#2013-01-15|1069.18
#2013-01-16|1065.33
#2013-01-17|1067.58
#2013-01-18|1063.50
#2013-01-21|1055.84
#2013-01-22|1059.58
#2013-01-23|1055.52
#2013-01-24|1060.94
#2013-01-25|1071.82
#2013-01-28|1056.81
#2013-01-29|1059.81
#2013-01-30|1054.33
#2013-01-31|1062.32
#2013-02-01|1073.21
#2013-02-04|1073.72
#2013-02-05|1081.12
#2013-02-06|1078.52
#2013-02-07|1084.00
#2013-02-08|1088.81
#2013-02-11|1085.33
#2013-02-12|1088.30
#2013-02-13|1093.78
#2013-02-14|1090.56
#2013-02-15|1090.89
#2013-02-18|1085.54
#2013-02-19|1087.90
#2013-02-20|1090.38
#2013-02-21|1074.11
#2013-02-22|1073.26
#2013-02-25|1080.77
#2013-02-26|1075.74
#2013-02-27|1075.52
#2013-02-28|1074.94
#2013-03-01|1065.97
#2013-03-04|1061.21
#2013-03-05|1072.37
#2013-03-06|1074.09
#2013-03-07|1072.29
#2013-03-08|1080.71
#2013-03-11|1084.65
#2013-03-12|1080.98
#2013-03-13|1069.74
#2013-03-14|1077.31
#2013-03-15|1073.50
#2013-03-18|1070.65
#2013-03-19|1064.99
#2013-03-20|1066.02
#2013-03-21|1061.65
#2013-03-22|1065.85
#2013-03-25|1069.70
#2013-03-26|1075.60
#2013-03-27|1071.50
#2013-03-28|1079.75
#2013-03-29| .
#2013-04-01|1077.00
#2013-04-02|1081.04
#2013-04-03|1074.67
#2013-04-04|1070.41
#2013-04-05|1072.17
#2013-04-08|1079.24
#2013-04-09|1085.82
#2013-04-10|1093.45
#2013-04-11|1099.33
#2013-04-12|1095.79
#2013-04-15|1072.88
#2013-04-16|1074.45
#2013-04-17|1067.67
#2013-04-18|1065.85
#2013-04-19|1064.18
#2013-04-22|1063.97
#2013-04-23|1066.24
#2013-04-24|1074.38
#2013-04-25|1085.83
#2013-04-26|1082.88
#2013-04-29|1090.47
#2013-04-30|1092.09
#2013-05-01|1089.45
#2013-05-02|1099.63
#2013-05-03|1102.15
#2013-05-06|1096.01
#2013-05-07|1099.67
#2013-05-08|1107.18
#2013-05-09|1109.59
#2013-05-10|1097.51
#2013-05-13|1093.16
#2013-05-14|1085.64
#2013-05-15|1080.94
#2013-05-16|1088.58
#2013-05-17|1080.67
#2013-05-20|1078.54
#2013-05-21|1076.55
#2013-05-22|1070.24
#2013-05-23|1057.05
#2013-05-24|1061.91
#2013-05-27|1062.06
#2013-05-28|1060.67
#2013-05-29|1057.13
#2013-05-30|1046.25
#2013-05-31|1037.45
#2013-06-03|1042.45
#2013-06-04|1058.20
#2013-06-05|1037.83
#2013-06-06|1037.67
#2013-06-07|1043.67
#2013-06-10|1026.26
#2013-06-11|1018.23
#2013-06-12|1017.59
#2013-06-13|1022.55
#2013-06-14|1028.51
#2013-06-17|1038.70
#2013-06-18|1034.45
#2013-06-19|1036.94
#2013-06-20|1002.92
#2013-06-21|1003.30
#2013-06-24| 992.43
#2013-06-25|1004.84
#2013-06-26|1005.87
#2013-06-27|1017.95
#2013-06-28|1022.41
#2013-07-01|1033.67
#2013-07-02|1037.85
#2013-07-03|1022.32
#2013-07-04|1035.84
#2013-07-05|1021.56
#2013-07-08|1017.08
#2013-07-09|1029.81
#2013-07-10|1037.00
#2013-07-11|1050.27
#2013-07-12|1054.28
#2013-07-15|1068.52
#2013-07-16|1074.28
#2013-07-17|1074.90
#2013-07-18|1077.56
#2013-07-19|1078.38
#2013-07-22|1080.60
#2013-07-23|1079.93
#2013-07-24|1079.23
#2013-07-25|1071.79
#2013-07-26|1070.47
#2013-07-29|1069.19
#2013-07-30|1076.85
#2013-07-31|1074.44
#2013-08-01|1078.98
#2013-08-02|1087.11
#2013-08-05|1089.84
#2013-08-06|1085.49
#2013-08-07|1082.55
#2013-08-08|1091.94
#2013-08-09|1096.73
#2013-08-12|1088.34
#2013-08-13|1083.33
#2013-08-14|1084.65
#2013-08-15|1075.26
#2013-08-16|1078.92
#2013-08-19|1070.63
#2013-08-20|1069.09
#2013-08-21|1063.46
#2013-08-22|1059.84
#2013-08-23|1067.17
#2013-08-26|1060.13
#2013-08-27|1033.47
#2013-08-28|1034.92
#2013-08-29|1044.82
#2013-08-30|1049.24
#2013-09-02|1058.45
#2013-09-03|1048.79
#2013-09-04|1054.83
#2013-09-05|1057.34
#2013-09-06|1070.59
#2013-09-09|1075.85
#2013-09-10|1087.58
#2013-09-11|1100.40
#2013-09-12|1100.69
#2013-09-13|1098.55
#2013-09-16|1116.40
#2013-09-17|1117.29
#2013-09-18|1114.67
#2013-09-19|1136.85
#2013-09-20|1117.70
#2013-09-23|1124.78
#2013-09-24|1123.43
#2013-09-25|1137.37
#2013-09-26|1119.30
#2013-09-27|1116.64
#2013-09-30|1124.28
#2013-10-01|1123.42
#2013-10-02|1124.05
#2013-10-03|1117.84
#2013-10-04|1123.47
#2013-10-07|1132.34
#2013-10-08|1140.30
#2013-10-09|1135.58
#2013-10-10|1147.85
#2013-10-11|1150.90
#2013-10-14|1147.60
#2013-10-15|1147.61
#2013-10-16|1154.74
#2013-10-17|1158.57
#2013-10-18|1164.03
#2013-10-21|1169.81
#2013-10-22|1184.21
#2013-10-23|1175.99
#2013-10-24|1176.19
#2013-10-25|1172.27
#2013-10-28|1173.09
#2013-10-29|1175.72
#2013-10-30|1174.59
#2013-10-31|1164.71
#2013-11-01|1150.42
#2013-11-04|1153.57
#2013-11-05|1145.16
#2013-11-06|1148.09
#2013-11-07|1147.87
#2013-11-08|1139.45
#2013-11-11|1137.16
#2013-11-12|1138.57
#2013-11-13|1134.62
#2013-11-14|1138.83
#2013-11-15|1150.21
#2013-11-18|1163.86
#2013-11-19|1157.44
#2013-11-20|1160.34
#2013-11-21|1150.73
#2013-11-22|1152.61
#2013-11-25|1151.01
#2013-11-26|1144.76
#2013-11-27|1140.26
#2013-11-28|1142.62
#2013-11-29|1150.93
#2013-12-02|1142.35
#2013-12-03|1131.42
#2013-12-04|1120.97
#2013-12-05|1124.97
#2013-12-06|1132.81
#2013-12-09|1135.23
#2013-12-10|1131.99
#2013-12-11|1128.32
#2013-12-12|1108.40
#2013-12-13|1121.92
#2013-12-16|1125.29
#2013-12-17|1129.41
#2013-12-18|1131.36
#2013-12-19|1127.69
#2013-12-20|1128.96
#2013-12-23|1148.99
#2013-12-24|1145.43
#2013-12-25|1145.54
#2013-12-26|1141.67
#2013-12-27|1139.60
#2013-12-30|1142.43
#2013-12-31|1145.09
#2014-01-01|1148.69
#2014-01-02|1133.07
#2014-01-03|1128.96
#2014-01-06|1128.72
#2014-01-07|1135.50
#2014-01-08|1135.00
#2014-01-09|1128.11
#2014-01-10|1134.13
#2014-01-13|1138.94
#2014-01-14|1140.37
#2014-01-15|1141.25
#2014-01-16|1138.86
#2014-01-17|1144.68
#2014-01-20|1133.59
#2014-01-21|1136.82
#2014-01-22|1135.33
#2014-01-23|1130.04
#2014-01-24|1119.21
#2014-01-27|1104.97
#2014-01-28|1108.16
#2014-01-29|1092.54
#2014-01-30|1089.84
#2014-01-31|1085.95
#2014-02-03|1081.07
#2014-02-04|1076.91
#2014-02-05|1080.49
#2014-02-06|1094.09
#2014-02-07|1094.71
#2014-02-10|1098.16
#2014-02-11|1106.10
#2014-02-12|1108.71
#2014-02-13|1104.64
#2014-02-14|1111.72
#2014-02-17|1123.37
#2014-02-18|1124.58
#2014-02-19|1119.84
#2014-02-20|1112.56
#2014-02-21|1117.00
#2014-02-24|1129.20
#2014-02-25|1133.17
#2014-02-26|1135.37
#2014-02-27|1146.79
#2014-02-28|1150.00
#2014-03-03|1139.38
#2014-03-04|1147.97
#2014-03-05|1154.26
#2014-03-06|1164.85
#2014-03-07|1157.47
#2014-03-10|1153.84
#2014-03-11|1153.71
#2014-03-12|1144.28
#2014-03-13|1153.85
#2014-03-14|1154.01
#2014-03-17|1158.34
#2014-03-18|1163.47
#2014-03-19|1164.67
#2014-03-20|1147.63
#2014-03-21|1151.40
#2014-03-24|1154.21
#2014-03-25|1163.32
#2014-03-26|1168.39
#2014-03-27|1161.26
#2014-03-28|1169.26
#2014-03-31|1170.87
#2014-04-01|1175.39
#2014-04-02|1174.94
#2014-04-03|1173.93
#2014-04-04|1179.87
#2014-04-07|1174.85
#2014-04-08|1180.51
#2014-04-09|1186.48
#2014-04-10|1198.76
#2014-04-11|1193.05
#2014-04-14|1194.87
#2014-04-15|1187.65
#2014-04-16|1185.94
#2014-04-17|1192.52
#2014-04-18|1191.43
#2014-04-21|1191.10
#2014-04-22|1191.91
#2014-04-23|1192.58
#2014-04-24|1191.47
#2014-04-25|1193.14
#2014-04-28|1188.41
#2014-04-29|1192.79
#2014-04-30|1194.87
#2014-05-01|1197.37
#2014-05-02|1200.75
#2014-05-05|1200.37
#2014-05-06|1203.91
#2014-05-07|1200.74
#2014-05-08|1206.91
#2014-05-09|1204.53
#2014-05-12|1211.46
#2014-05-13|1223.13
#2014-05-14|1225.95
#2014-05-15|1218.07
#2014-05-16|1219.90
#2014-05-19|1222.45
#2014-05-20|1212.39
#2014-05-21|1209.66
#2014-05-22|1212.63
#2014-05-23|1216.47
#2014-05-26|1215.62
#2014-05-27|1206.09
#2014-05-28|1199.36
#2014-05-29|1199.27
#2014-05-30|1190.93
#2014-06-02|1186.05
#2014-06-03|1174.87
#2014-06-04|1180.01
#2014-06-05|1191.61
#2014-06-06|1199.90
#2014-06-09|1203.27
#2014-06-10|1198.65
#2014-06-11|1196.82
#2014-06-12|1197.69
#2014-06-13|1190.76
#2014-06-16|1188.05
#2014-06-17|1186.22
#2014-06-18|1190.65
#2014-06-19|1198.81
#2014-06-20|1197.94
#2014-06-23|1202.67
#2014-06-24|1199.71
#2014-06-25|1189.02
#2014-06-26|1187.73
#2014-06-27|1190.26
#2014-06-30|1197.42
#2014-07-01|1195.82
#2014-07-02|1192.22
#2014-07-03|1193.83
#2014-07-04|1193.32
#2014-07-07|1180.66
#2014-07-08|1181.01
#2014-07-09|1186.50
#2014-07-10|1183.47
#2014-07-11|1185.45
#2014-07-14|1201.68
#2014-07-15|1201.94
#2014-07-16|1204.67
#2014-07-17|1209.75
#2014-07-18|1208.38
#2014-07-21|1204.24
#2014-07-22|1212.08
#2014-07-23|1214.84
#2014-07-24|1218.39
#2014-07-25|1213.98
#2014-07-28|1209.50
#2014-07-29|1207.69
#2014-07-30|1199.21
#2014-07-31|1193.30
#2014-08-01|1194.62
#2014-08-04|1196.30
#2014-08-05|1195.71
#2014-08-06|1193.69
#2014-08-07|1185.76
#2014-08-08|1185.16
#2014-08-11|1194.61
#2014-08-12|1196.13
#2014-08-13|1198.99
#2014-08-14|1200.47
#2014-08-15|1196.43
#2014-08-18|1190.86
#2014-08-19|1194.29
#2014-08-20|1183.97
#2014-08-21|1189.74
#2014-08-22|1187.09
#2014-08-25|1187.89
#2014-08-26|1191.89
#2014-08-27|1198.72
#2014-08-28|1199.54
#2014-08-29|1201.23
#2014-09-01|1205.21
#2014-09-02|1206.79
#2014-09-03|1214.21
#2014-09-04|1214.22
#2014-09-05|1210.43
#2014-09-08|1211.83
#2014-09-09|1195.34
#2014-09-10|1188.29
#2014-09-11|1186.96
#2014-09-12|1183.51
#2014-09-15|1181.10
#2014-09-16|1177.27
#2014-09-17|1186.04
#2014-09-18|1180.20
#2014-09-19|1179.22
#2014-09-22|1165.14
#2014-09-23|1160.18
#2014-09-24|1157.16
#2014-09-25|1150.33
#2014-09-26|1149.87
#2014-09-29|1147.44
#2014-09-30|1143.67
#2014-10-01|1145.45
#2014-10-02|1147.67
#2014-10-03|1139.47
#2014-10-06|1152.50
#2014-10-07|1150.25
#2014-10-08|1140.16
#2014-10-09|1151.81
#2014-10-10|1140.25
#2014-10-13|1126.10
#2014-10-14|1120.74
#2014-10-15|1117.54
#2014-10-16|1107.51
#2014-10-17|1110.89
#2014-10-20|1111.54
#2014-10-21|1123.15
#2014-10-22|1121.59
#2014-10-23|1122.56
#2014-10-24|1121.42
#2014-10-27|1119.55
#2014-10-28|1134.45
#2014-10-29|1141.64
#2014-10-30|1131.66
#2014-10-31|1125.97
#2014-11-03|1133.67
#2014-11-04|1136.06
#2014-11-05|1130.19
#2014-11-06|1127.03
#2014-11-07|1119.02
#2014-11-10|1123.46
#2014-11-11|1117.16
#2014-11-12|1121.57
#2014-11-13|1123.63
#2014-11-14|1124.67
#2014-11-17|1121.82
#2014-11-18|1127.34
#2014-11-19|1131.34
#2014-11-20|1131.62
#2014-11-21|1138.81
#2014-11-24|1129.26
#2014-11-25|1131.18
#2014-11-26|1133.85
#2014-11-27|1133.21
#2014-11-28|1130.04
#2014-12-01|1119.19
#2014-12-02|1109.04
#2014-12-03|1116.74
#2014-12-04|1118.90
#2014-12-05|1107.84
#2014-12-08|1099.50
#2014-12-09|1101.45
#2014-12-10|1092.87
#2014-12-11|1083.63
#2014-12-12|1079.68
#2014-12-15|1068.89
#2014-12-16|1058.34
#2014-12-17|1052.36
#2014-12-18|1072.96
#2014-12-19|1078.15
#2014-12-22|1084.94
#2014-12-23|1082.34
#2014-12-24|1079.13
#2014-12-25|1078.33
#2014-12-26|1082.82
#2014-12-29|1082.04
#2014-12-30|1084.23
#2014-12-31|1087.14
#2015-01-01|1087.39
#2015-01-02|1078.13
#2015-01-05|1075.26
#2015-01-06|1070.77
#2015-01-07|1066.84
#2015-01-08|1081.87
#2015-01-09|1090.00
#2015-01-12|1090.09
#2015-01-13|1101.50
#2015-01-14|1103.90
#2015-01-15|1099.93
#2015-01-16|1095.11
#2015-01-19|1091.97
#2015-01-20|1092.97
#2015-01-21|1104.56
#2015-01-22|1108.35
#2015-01-23|1105.37
#2015-01-26|1106.66
#2015-01-27|1110.91
#2015-01-28|1113.38
#2015-01-29|1112.48
#2015-01-30|1109.12
#2015-02-02|1114.64
#2015-02-03|1133.20
#2015-02-04|1129.08
#2015-02-05|1144.58
#2015-02-06|1130.63
#2015-02-09|1126.36
#2015-02-10|1126.95
#2015-02-11|1108.10
#2015-02-12|1115.91
#2015-02-13|1121.29
#2015-02-16|1127.33
#2015-02-17|1122.69
#2015-02-18|1120.73
#2015-02-19|1128.27
#2015-02-20|1129.60
#2015-02-23|1133.64
#2015-02-24|1135.44
#2015-02-25|1144.46
#2015-02-26|1138.06
#2015-02-27|1127.62
#2015-03-02|1128.85
#2015-03-03|1130.74
#2015-03-04|1125.01
#2015-03-05|1130.63
#2015-03-06|1113.91
#2015-03-09|1110.14
#2015-03-10|1086.28
#2015-03-11|1085.13
#2015-03-12|1087.71
#2015-03-13|1073.56
#2015-03-16|1075.74
#2015-03-17|1077.24
#2015-03-18|1082.24
#2015-03-19|1087.73
#2015-03-20|1097.95
#2015-03-23|1116.00
#2015-03-24|1125.36
#2015-03-25|1114.86
#2015-03-26|1102.58
#2015-03-27|1098.51
#2015-03-30|1100.20
#2015-03-31|1095.19
#2015-04-01|1105.45
#2015-04-02|1113.39
#2015-04-03|1126.60
#2015-04-06|1134.69
#2015-04-07|1130.74
#2015-04-08|1129.98
#2015-04-09|1128.49
#2015-04-10|1122.31
#2015-04-13|1113.60
#2015-04-14|1121.80
#2015-04-15|1112.21
#2015-04-16|1124.72
#2015-04-17|1124.24
#2015-04-20|1112.58
#2015-04-21|1117.54
#2015-04-22|1113.10
#2015-04-23|1113.38
#2015-04-24|1120.41
#2015-04-27|1124.82
#2015-04-28|1138.99
#2015-04-29|1146.52
#2015-04-30|1136.11
#2015-05-01|1130.52
#2015-05-04|1133.51
#2015-05-05|1142.17
#2015-05-06|1131.84
#2015-05-07|1116.92
#2015-05-08|1126.36
#2015-05-11|1126.60
#2015-05-12|1120.12
#2015-05-13|1131.99
#2015-05-14|1130.79
#2015-05-15|1133.17
#2015-05-18|1142.25
#2015-05-19|1138.37
#2015-05-20|1145.84
#2015-05-21|1150.64
#2015-05-22|1145.12
#2015-05-25|1140.52
#2015-05-26|1121.37
#2015-05-27|1114.94
#2015-05-28|1108.92
#2015-05-29|1110.76
#2015-06-01|1107.00
#2015-06-02|1105.95
#2015-06-03|1100.80
#2015-06-04|1093.08
#2015-06-05|1079.97
#2015-06-08|1076.30
#2015-06-09|1079.62
#2015-06-10|1084.30
#2015-06-11|1082.41
#2015-06-12|1078.33
#2015-06-15|1072.40
#2015-06-16|1076.67
#2015-06-17|1079.25
#2015-06-18|1092.52
#2015-06-19|1093.52
#2015-06-22|1100.94
#2015-06-23|1092.61
#2015-06-24|1088.18
#2015-06-25|1093.38
#2015-06-26|1088.71
#2015-06-29|1071.38
#2015-06-30|1083.58
#2015-07-01|1078.81
#2015-07-02|1078.63
#2015-07-03|1082.68
#2015-07-06|1065.00
#2015-07-07|1048.76
#2015-07-08|1040.50
#2015-07-09|1053.41
#2015-07-10|1058.53
#2015-07-13|1059.20
#2015-07-14|1066.17
#2015-07-15|1070.71
#2015-07-16|1077.08
#2015-07-17|1079.29
#2015-07-20|1080.69
#2015-07-21|1086.17
#2015-07-22|1075.10
#2015-07-23|1075.01
#2015-07-24|1062.44
#2015-07-27|1061.32
#2015-07-28|1060.62
#2015-07-29|1072.48
#2015-07-30|1062.50
#2015-07-31|1071.51
#2015-08-03|1068.74
#2015-08-04|1067.40
#2015-08-05|1064.75
#2015-08-06|1065.34
#2015-08-07|1072.95
#2015-08-10|1075.25
#2015-08-11|1069.81
#2015-08-12|1063.94
#2015-08-13|1066.18
#2015-08-14|1065.65
#2015-08-17|1060.67
#2015-08-18|1054.79
#2015-08-19|1045.35
#2015-08-20|1040.91
#2015-08-21|1035.23
#2015-08-24| 968.81
#2015-08-25| 998.24
#2015-08-26| 981.05
#2015-08-27| 988.97
#2015-08-28| 989.58
#2015-08-31| 991.54
#2015-09-01| 977.37
#2015-09-02| 981.95
#2015-09-03| 981.19
#2015-09-04| 969.29
#2015-09-07| 957.03
#2015-09-08| 972.69
#2015-09-09| 975.76
#2015-09-10| 973.76
#2015-09-11| 978.43
#2015-09-14| 983.76
#2015-09-15| 983.89
#2015-09-16| 994.32
#2015-09-17| 986.95
#2015-09-18| 985.89
#2015-09-21| 965.38
#2015-09-22| 950.92
#2015-09-23| 946.12
#2015-09-24| 930.90
#2015-09-25| 936.06
#2015-09-28| 921.10
#2015-09-29| 918.15
#2015-09-30| 918.62
#2015-10-01| 921.97
#2015-10-02| 927.92
#2015-10-05| 943.13
#2015-10-06| 955.69
#2015-10-07| 971.84
#2015-10-08| 968.51
#2015-10-09| 981.80
#2015-10-12| 985.53
#2015-10-13| 965.54
#2015-10-14| 975.51
#2015-10-15| 990.32
#2015-10-16| 988.68
#2015-10-19| 983.66
#2015-10-20| 988.00
#2015-10-21| 978.07
#2015-10-22| 978.89
#2015-10-23| 975.16
#2015-10-26| 983.20
#2015-10-27| 977.53
#2015-10-28| 981.85
#2015-10-29| 959.97
#2015-10-30| 963.41
#2015-11-02| 963.98
#2015-11-03| 966.60
#2015-11-04| 961.57
#2015-11-05| 958.14
#2015-11-06| 937.53
#2015-11-09| 920.15
#2015-11-10| 916.01
#2015-11-11| 918.42
#2015-11-12| 909.76
#2015-11-13| 901.06
#2015-11-16| 894.77
#2015-11-17| 895.37
#2015-11-18| 900.13
#2015-11-19| 913.17
#2015-11-20| 917.56
#2015-11-23| 907.26
#2015-11-24| 907.82
#2015-11-25| 900.00
#2015-11-26| 898.06
#2015-11-27| 892.30
#2015-11-30| 885.94
#2015-12-01| 887.89
#2015-12-02| 891.45
#2015-12-03| 889.30
#2015-12-04| 890.04
#2015-12-07| 874.21
#2015-12-08| 865.07
#2015-12-09| 870.96
#2015-12-10| 837.42
#2015-12-11| 801.23
#2015-12-14| 815.65
#2015-12-15| 829.99
#2015-12-16| 825.71
#2015-12-17| 834.01
#2015-12-18| 832.02
#2015-12-21| 834.31
#2015-12-22| 835.08
#2015-12-23| 847.41
#2015-12-24| 851.14
#2015-12-25| 851.14
#2015-12-28| 857.07
#2015-12-29| 855.37
#2015-12-30| 848.17
#2015-12-31| 851.32
#2016-01-01| 851.32
#2016-01-04| 839.14
#2016-01-05| 844.80
#2016-01-06| 834.02
#2016-01-07| 815.88
#2016-01-08| 812.80
#2016-01-11| 793.00
#2016-01-12| 797.08
#2016-01-13| 797.06
#2016-01-14| 779.84
#2016-01-15| 767.31
#2016-01-18| 763.46
#2016-01-19| 765.56
#2016-01-20| 741.67
#2016-01-21| 751.43
#2016-01-22| 754.06
#2016-01-25| 761.40
#2016-01-26| 770.15
#2016-01-27| 774.69
#2016-01-28| 789.59
#2016-01-29| 800.01
#2016-02-01| 802.66
#2016-02-02| 791.98
#2016-02-03| 796.92
#2016-02-04| 823.95
#2016-02-05| 824.72
#2016-02-08| 813.99
#2016-02-09| 813.00
#2016-02-10| 811.70
#2016-02-11| 808.92
#2016-02-12| 816.50
#2016-02-15| 827.09
#2016-02-16| 823.77
#2016-02-17| 839.05
#2016-02-18| 844.16
#2016-02-19| 842.05
#2016-02-22| 854.72
#2016-02-23| 854.44
#2016-02-24| 842.95
#2016-02-25| 851.51
#2016-02-26| 838.16
#2016-02-29| 853.22
#2016-03-01| 869.33
#2016-03-02| 875.68
#2016-03-03| 885.00
#2016-03-04| 895.86
#2016-03-07| 905.73
#2016-03-08| 903.06
#2016-03-09| 901.28
#2016-03-10| 906.16
#2016-03-11| 909.91
#2016-03-14| 894.39
#2016-03-15| 882.24
#2016-03-16| 879.99
#2016-03-17| 925.41
#2016-03-18| 925.67
#2016-03-21| 929.44
#2016-03-22| 924.98
#2016-03-23| 916.40
#2016-03-24| 914.23
#2016-03-25| 914.33
#2016-03-28| 912.81
#2016-03-29| 915.77
#2016-03-30| 949.08
#2016-03-31| 955.82
#2016-04-01| 948.03
#2016-04-04| 958.01
#2016-04-05| 937.01
#2016-04-06| 924.46
#2016-04-07| 925.58
#2016-04-08| 939.94
#2016-04-11| 949.77
#2016-04-12| 960.40
#2016-04-13| 971.56
#2016-04-14| 975.61
#2016-04-15| 972.71
#2016-04-18| 986.43
#2016-04-19|1001.28
#2016-04-20|1012.30
#2016-04-21|1007.98
#2016-04-22|1001.03
#2016-04-25| 997.88
#2016-04-26| 999.81
#2016-04-27| 988.27
#2016-04-28|1003.88
#2016-04-29|1011.62
#2016-05-02|1006.37
#2016-05-03| 977.35
#2016-05-04| 958.94
#2016-05-05| 959.84
#2016-05-06| 956.47
#2016-05-09| 942.80
#2016-05-10| 945.54
#2016-05-11| 954.16
#2016-05-12| 951.27
#2016-05-13| 935.97
#2016-05-16| 918.96
#2016-05-17| 923.54
#2016-05-18| 915.21
#2016-05-19| 904.26
#2016-05-20| 914.34
#2016-05-23| 910.70
#2016-05-24| 918.81
#2016-05-25| 924.77
#2016-05-26| 931.76
#2016-05-27| 926.22
#2016-05-30| 920.67
#2016-05-31| 917.76
#2016-06-01| 923.94
#2016-06-02| 923.15
#2016-06-03| 942.58
#2016-06-06| 959.30
#2016-06-07| 964.09
#2016-06-08| 967.74
#2016-06-09| 957.04
#2016-06-10| 942.05
#2016-06-13| 933.83
#2016-06-14| 914.04
#2016-06-15| 917.66
#2016-06-16| 908.39
#2016-06-17| 922.29
#2016-06-20| 941.52
#2016-06-21| 946.18
#2016-06-22| 951.13
#2016-06-23| 963.54
#2016-06-24| 936.61
#2016-06-27| 886.78
#2016-06-28| 910.97
#2016-06-29| 938.62
#2016-06-30| 951.53
#2016-07-01| 961.88
#2016-07-04| 977.82
#2016-07-05| 958.90
#2016-07-06| 946.65
#2016-07-07| 955.32
#2016-07-08| 962.28
#2016-07-11| 986.44
#2016-07-12| 993.95
#2016-07-13| 993.68
#2016-07-14|1011.29
#2016-07-15|1005.10
#2016-07-18|1007.77
#2016-07-19|1004.09
#2016-07-20|1009.36
#2016-07-21|1015.53
#2016-07-22|1010.94
#2016-07-25|1013.98
#2016-07-26|1019.52
#2016-07-27|1033.27
#2016-07-28|1030.81
#2016-07-29|1049.32
#2016-08-01|1056.26
#2016-08-02|1047.68
#2016-08-03|1045.39
#2016-08-04|1058.49
#2016-08-05|1055.03
#2016-08-08|1070.11
#2016-08-09|1080.22
#2016-08-10|1096.38
#2016-08-11|1104.44
#2016-08-12|1098.43
#2016-08-15|1107.01
#2016-08-16|1097.72
#2016-08-17|1081.62
#2016-08-18|1094.20
#2016-08-19|1085.64
#2016-08-22|1079.36
#2016-08-23|1089.15
#2016-08-24|1054.86
#2016-08-25|1050.28
#2016-08-26|1057.69
#2016-08-29|1035.52
#2016-08-30|1033.85
#2016-08-31|1015.45
#2016-09-01|1011.69
#2016-09-02|1026.31
#2016-09-05|1035.24
#2016-09-06|1056.17
#2016-09-07|1062.83
#2016-09-08|1063.73
#2016-09-09|1045.92
#2016-09-12|1029.19
#2016-09-13|1025.63
#2016-09-14|1027.69
#2016-09-15|1031.42
#2016-09-16|1025.16
#2016-09-19|1042.58
#2016-09-20|1044.47
#2016-09-21|1047.05
#2016-09-22|1065.90
#2016-09-23|1063.20
#2016-09-26|1057.00
#2016-09-27|1063.67
#2016-09-28|1061.43
#2016-09-29|1056.39
#2016-09-30|1054.45
#2016-10-03|1064.59
#2016-10-04|1066.07
#2016-10-05|1068.51
#2016-10-06|1063.24
#2016-10-07|1065.35
#2016-10-10|1075.27
#2016-10-11|1045.59
#2016-10-12|1047.81
#2016-10-13|1040.91
#2016-10-14|1045.10
#2016-10-17|1038.72
#2016-10-18|1052.00
#2016-10-19|1053.83
#2016-10-20|1051.74
#2016-10-21|1045.51
#2016-10-24|1047.36
#2016-10-25|1052.26
#2016-10-26|1049.26
#2016-10-27|1047.49
#2016-10-28|1047.89
#2016-10-31|1062.13
#2016-11-01|1059.19
#2016-11-02|1058.74
#2016-11-03|1022.19
#2016-11-04|1004.94
#2016-11-07|1021.31
#2016-11-08|1026.85
#2016-11-09|1016.16
#2016-11-10|1000.46
#2016-11-11| 982.25
#2016-11-14| 983.58
#2016-11-15| 999.43
#2016-11-16|1007.06
#2016-11-17|1013.55
#2016-11-18|1006.07
#2016-11-21|1014.10
#2016-11-22|1026.13
#2016-11-23|1018.29
#2016-11-24|1015.23
#2016-11-25|1013.55
#2016-11-28|1035.88
#2016-11-29|1029.72
#2016-11-30|1033.49
#2016-12-01|1029.54
#2016-12-02|1031.90
#2016-12-05|1045.20
#2016-12-06|1055.32
#2016-12-07|1062.76
#2016-12-08|1059.33
#2016-12-09|1056.38
#2016-12-12|1061.01
#2016-12-13|1063.50
#2016-12-14|1057.56
#2016-12-15|1031.41
#2016-12-16|1026.32
#2016-12-19|1032.14
#2016-12-20|1040.15
#2016-12-21|1048.89
#2016-12-22|1045.16
#2016-12-23|1046.80
#2016-12-26|1042.20
#2016-12-27|1045.93
#2016-12-28|1056.20
#2016-12-29|1070.50
#2016-12-30|1075.06
#2017-01-02|1080.83
#2017-01-03|1071.91
#2017-01-04|1085.34
#2017-01-05|1094.86
#2017-01-06|1093.86
#2017-01-09|1088.08
#2017-01-10|1087.73
#2017-01-11|1074.50
#2017-01-12|1102.97
#2017-01-13|1103.22
#2017-01-16|1097.89
#2017-01-17|1107.35
#2017-01-18|1108.49
#2017-01-19|1090.94
#2017-01-20|1094.25
#2017-01-23|1098.02
#2017-01-24|1114.23
#2017-01-25|1120.48
#2017-01-26|1119.94
#2017-01-27|1115.61
#2017-01-30|1105.94
#2017-01-31|1112.60
#2017-02-01|1117.21
#2017-02-02|1125.19
#2017-02-03|1131.91
#2017-02-06|1123.30
#2017-02-07|1129.93
#2017-02-08|1134.35
#2017-02-09|1135.85
#2017-02-10|1140.90
#2017-02-13|1155.25
#2017-02-14|1160.94
#2017-02-15|1170.36
#2017-02-16|1189.01
#2017-02-17|1185.24
#2017-02-20|1185.74
#2017-02-21|1183.65
#2017-02-22|1179.46
#2017-02-23|1192.73
#2017-02-24|1183.63
#2017-02-27|1184.34
#2017-02-28|1182.23
#2017-03-01|1184.31
#2017-03-02|1189.03
#2017-03-03|1188.79
#2017-03-06|1193.14
#2017-03-07|1191.25
#2017-03-08|1183.75
#2017-03-09|1172.90
#2017-03-10|1180.07
#2017-03-13|1191.11
#2017-03-14|1186.23
#2017-03-15|1194.61
#2017-03-16|1218.38
#2017-03-17|1216.82
#2017-03-20|1226.42
#2017-03-21|1222.60
#2017-03-22|1219.60
#2017-03-23|1221.60
#2017-03-24|1225.70
#2017-03-27|1201.91
#2017-03-28|1201.97
#2017-03-29|1195.79
#2017-03-30|1204.14
#2017-03-31|1170.65
#2017-04-03|1169.62
#2017-04-04|1166.66
#2017-04-05|1154.18
#2017-04-06|1144.62
#2017-04-07|1145.66
#2017-04-10|1136.37
#2017-04-11|1141.95
#2017-04-12|1146.87
#2017-04-13|1150.20
#2017-04-14|1150.13
#2017-04-17|1155.65
#2017-04-18|1151.67
#2017-04-19|1152.07
#2017-04-20|1155.58
#2017-04-21|1150.58
#2017-04-24|1162.19
#2017-04-25|1162.08
#2017-04-26|1154.67
#2017-04-27|1151.53
#2017-04-28|1157.18
#2017-05-01|1158.25
#2017-05-02|1166.47
#2017-05-03|1163.30
#2017-05-04|1152.23
#2017-05-05|1154.13
#2017-05-08|1163.81
#2017-05-09|1170.11
#2017-05-10|1174.63
#2017-05-11|1173.40
#2017-05-12|1177.35
#2017-05-15|1185.26
#2017-05-16|1189.57
#2017-05-17|1175.10
#2017-05-18|1163.42
#2017-05-19|1173.48
#2017-05-22|1181.36
#2017-05-23|1187.22
#2017-05-24|1186.67
#2017-05-25|1193.39
#2017-05-26|1193.89
#2017-05-29|1185.27
#2017-05-30|1185.48
#2017-05-31|1181.37
#2017-06-01|1184.06
#2017-06-02|1193.72
#2017-06-05|1200.42
#2017-06-06|1195.05
#2017-06-07|1192.52
#2017-06-08|1182.26
#2017-06-09|1189.63
#2017-06-12|1181.51
#2017-06-13|1190.80
#2017-06-14|1202.41
#2017-06-15|1176.21
#2017-06-16|1178.33
#2017-06-19|1177.91
#2017-06-20|1163.13
#2017-06-21|1161.31
#2017-06-22|1156.37
#2017-06-23|1162.27
#2017-06-26|1172.44
#2017-06-27|1166.04
#2017-06-28|1165.03
#2017-06-29|1167.78
#2017-06-30|1164.23
#2017-07-03|1159.47
#2017-07-04|1158.68
#2017-07-05|1151.23
#2017-07-06|1151.07
#2017-07-07|1145.86
#2017-07-10|1150.50
#2017-07-11|1143.13
#2017-07-12|1162.88
#2017-07-13|1165.81
#2017-07-14|1175.63
#2017-07-17|1182.88
#2017-07-18|1181.41
#2017-07-19|1180.45
#2017-07-20|1176.89
#2017-07-21|1178.36
#2017-07-24|1171.10
#2017-07-25|1167.33
#2017-07-26|1169.58
#2017-07-27|1176.03
#2017-07-28|1173.67
#2017-07-31|1160.40
#2017-08-01|1157.47
#2017-08-02|1155.16
#2017-08-03|1153.36
#2017-08-04|1145.13
#2017-08-07|1156.67
#2017-08-08|1159.99
#2017-08-09|1147.78
#2017-08-10|1139.77
#2017-08-11|1133.01
#2017-08-14|1148.99
#2017-08-15|1140.57
#2017-08-16|1143.09
#2017-08-17|1142.46
#2017-08-18|1144.22
#2017-08-21|1146.48
#2017-08-22|1151.84
#2017-08-23|1150.05
#2017-08-24|1155.43
#2017-08-25|1161.93
#2017-08-28|1168.60
#2017-08-29|1167.42
#2017-08-30|1170.84
#2017-08-31|1180.14
#2017-09-01|1187.05
#2017-09-04|1182.21
#2017-09-05|1190.48
#2017-09-06|1190.43
#2017-09-07|1192.44
#2017-09-08|1190.91
#2017-09-11|1185.51
#2017-09-12|1175.40
#2017-09-13|1168.16
#2017-09-14|1177.40
#2017-09-15|1183.97
#2017-09-18|1184.39
#2017-09-19|1182.65
#2017-09-20|1186.43
#2017-09-21|1188.79
#2017-09-22|1192.98
#2017-09-25|1178.91
#2017-09-26|1168.98
#2017-09-27|1156.51
#2017-09-28|1160.40
#2017-09-29|1168.18
#2017-10-02|1166.96
#2017-10-03|1169.34
#2017-10-04|1178.24
#2017-10-05|1176.91
#2017-10-06|1173.16
#2017-10-09|1174.05
#2017-10-10|1185.97
#2017-10-11|1190.45
#2017-10-12|1198.09
#2017-10-13|1206.72
#2017-10-16|1211.66
#2017-10-17|1201.20
#2017-10-18|1201.85
#2017-10-19|1196.98
#2017-10-20|1187.95
#2017-10-23|1188.63
#2017-10-24|1183.10
#2017-10-25|1175.90
#2017-10-26|1169.06
#2017-10-27|1167.74
#2017-10-30|1182.38
#2017-10-31|1184.72
#2017-11-01|1186.08
#2017-11-02|1188.55
#2017-11-03|1179.37
#2017-11-06|1173.70
#2017-11-07|1169.70
#2017-11-08|1175.95
#2017-11-09|1167.35
#2017-11-10|1160.51
#2017-11-13|1152.68
#2017-11-14|1156.16
#2017-11-15|1150.75
#2017-11-16|1159.27
#2017-11-17|1163.24
#2017-11-20|1159.07
#2017-11-21|1166.74
#2017-11-22|1176.42
#2017-11-23|1178.21
#2017-11-24|1183.40
#2017-11-27|1189.72
#2017-11-28|1204.81
#2017-11-29|1203.24
#2017-11-30|1215.11
#2017-12-01|1209.32
#2017-12-04|1209.16
#2017-12-05|1210.60
#2017-12-06|1187.51
#2017-12-07|1172.83
#2017-12-08|1169.66
#2017-12-11|1169.59
#2017-12-12|1159.70
#2017-12-13|1167.86
#2017-12-14|1171.78
#2017-12-15|1189.87
#2017-12-18|1239.61
#2017-12-19|1243.96
#2017-12-20|1251.15
#2017-12-21|1246.93
#2017-12-22|1257.14
#2017-12-25|1260.46
#2017-12-26|1261.28
#2017-12-27|1284.39
#2017-12-28|1287.83
#2017-12-29|1289.81
#2018-01-01|1293.41
#2018-01-02|1292.04
#2018-01-03|1300.12
#2018-01-04|1307.11
#2018-01-05|1308.59
#2018-01-08|1312.14
#2018-01-09|1317.68
#2018-01-10|1303.66
#2018-01-11|1306.81
#2018-01-12|1314.15
#2018-01-15|1318.90
#2018-01-16|1318.67
#2018-01-17|1310.70
#2018-01-18|1321.10
#2018-01-19|1315.93
#2018-01-22|1331.16
#2018-01-23|1337.03
#2018-01-24|1351.64
#2018-01-25|1367.01
#2018-01-26|1362.46
#2018-01-29|1347.18
#2018-01-30|1334.54
#2018-01-31|1345.64
#2018-02-01|1335.71
#2018-02-02|1320.38
#2018-02-05|1289.63
#2018-02-06|1267.62
#2018-02-07|1282.74
#2018-02-08|1277.56
#2018-02-09|1268.17
#2018-02-12|1276.43
#2018-02-13|1280.96
#2018-02-14|1301.63
#2018-02-15|1326.83
#2018-02-16|1332.25
#2018-02-19|1337.21
#2018-02-20|1325.27
#2018-02-21|1335.86
#2018-02-22|1333.11
#2018-02-23|1341.61
#2018-02-26|1341.84
#2018-02-27|1335.06
#2018-02-28|1328.69
#2018-03-01|1319.21
#2018-03-02|1316.64
#2018-03-05|1312.21
#2018-03-06|1326.28
#2018-03-07|1325.13
#2018-03-08|1319.47
#2018-03-09|1328.88
#2018-03-12|1335.46
#2018-03-13|1342.37
#2018-03-14|1329.89
#2018-03-15|1322.41
#2018-03-16|1316.96
#2018-03-19|1295.15
#2018-03-20|1306.05
#2018-03-21|1305.89
#2018-03-22|1298.90
#2018-03-23|1303.80
#2018-03-26|1296.48
#2018-03-27|1310.39
#2018-03-28|1291.62
#2018-03-29|1294.03
#2018-03-30|1293.74
#2018-04-02|1294.02
#2018-04-03|1288.80
#2018-04-04|1264.36
#2018-04-05|1265.28
#2018-04-06|1265.47
#2018-04-09|1272.62
#2018-04-10|1286.86
#2018-04-11|1283.82
#2018-04-12|1288.94
#2018-04-13|1285.16
#2018-04-16|1291.27
#2018-04-17|1299.14
#2018-04-18|1303.46
#2018-04-19|1303.44
#2018-04-20|1293.98
#2018-04-23|1273.83
#2018-04-24|1263.17
#2018-04-25|1245.89
#2018-04-26|1258.56
#2018-04-27|1261.50
#2018-04-30|1256.50
#2018-05-01|1244.66
#2018-05-02|1248.91
#2018-05-03|1242.16
#2018-05-04|1250.51
#2018-05-07|1244.40
#2018-05-08|1238.31
#2018-05-09|1238.11
#2018-05-10|1243.27
#2018-05-11|1255.50
#2018-05-14|1252.33
#2018-05-15|1230.36
#2018-05-16|1239.39
#2018-05-17|1235.98
#2018-05-18|1227.98
#2018-05-21|1231.83
#2018-05-22|1241.14
#2018-05-23|1230.08
#2018-05-24|1233.71
#2018-05-25|1235.89
#2018-05-28|1237.59
#2018-05-29|1223.46
#2018-05-30|1227.21
#2018-05-31|1228.83
#2018-06-01|1232.60
#2018-06-04|1469.50
#2018-06-05|1451.66
#2018-06-06|1451.93
#2018-06-07|1441.24
#2018-06-08|1427.44
#2018-06-11|1422.06
#2018-06-12|1412.73
#2018-06-13|1407.32
#2018-06-14|1399.76
#2018-06-15|1384.60
#2018-06-18|1368.00
#2018-06-19|1356.61
#2018-06-20|1366.84
#2018-06-21|1364.23
#2018-06-22|1374.90
#2018-06-25|1362.74
#2018-06-26|1356.30
#2018-06-27|1345.40
#2018-06-28|1332.56
#2018-06-29|1348.59
#2018-07-02|1353.20
#2018-07-03|1366.18
#2018-07-04|1366.38
#2018-07-05|1375.69
#2018-07-06|1385.16
#2018-07-09|1394.40
#2018-07-10|1398.74
#2018-07-11|1388.03
#2018-07-12|1401.59
#2018-07-13|1403.27
#2018-07-16|1406.49
#2018-07-17|1404.13
#2018-07-18|1387.21
#2018-07-19|1372.04
#2018-07-20|1383.70
#2018-07-23|1374.96
#2018-07-24|1384.98
#2018-07-25|1382.09
#2018-07-26|1378.87
#2018-07-27|1381.51
#2018-07-30|1384.62
#2018-07-31|1391.92
#2018-08-01|1382.09
#2018-08-02|1361.61
#2018-08-03|1367.75
#2018-08-06|1360.83
#2018-08-07|1371.40
#2018-08-08|1375.37
#2018-08-09|1367.23
#2018-08-10|1338.88
#2018-08-13|1313.33
#2018-08-14|1317.60
#2018-08-15|1289.12
#2018-08-16|1297.70
#2018-08-17|1286.92
#2018-08-20|1297.66
#2018-08-21|1315.38
#2018-08-22|1312.41
#2018-08-23|1315.85
#2018-08-24|1320.49
#2018-08-27|1338.40
#2018-08-28|1344.25
#2018-08-29|1334.41
#2018-08-30|1321.42
#2018-08-31|1322.65
#2018-09-03|1316.43
#2018-09-04|1294.43
#2018-09-05|1280.36
#2018-09-06|1287.93
#2018-09-07|1297.49
#2018-09-10|1288.61
#2018-09-11|1295.29
#2018-09-12|1300.73
#2018-09-13|1315.53
#2018-09-14|1307.83
#2018-09-17|1302.65
#2018-09-18|1308.90
#2018-09-19|1310.58
#2018-09-20|1326.46
#2018-09-21|1334.93
#2018-09-24|1339.58
#2018-09-25|1336.97
#2018-09-26|1343.24
#2018-09-27|1337.93
#2018-09-28|1328.97
#2018-10-01|1325.82
#2018-10-02|1320.45
#2018-10-03|1322.42
#2018-10-04|1294.47
#2018-10-05|1290.25
#2018-10-08|1275.66
#2018-10-09|1282.17
#2018-10-10|1278.44
#2018-10-11|1271.52
#2018-10-12|1280.47
#2018-10-15|1285.36
#2018-10-16|1302.56
#2018-10-17|1301.80
#2018-10-18|1289.82
#2018-10-19|1286.39
#2018-10-22|1280.84
#2018-10-23|1262.50
#2018-10-24|1259.31
#2018-10-25|1245.60
#2018-10-26|1237.65
#2018-10-29|1240.70
#2018-10-30|1237.59
#2018-10-31|1243.36
#2018-11-01|1270.71
#2018-11-02|1279.89
#2018-11-05|1290.01
#2018-11-06|1288.52
#2018-11-07|1317.24
#2018-11-08|1319.04
#2018-11-09|1304.48
#2018-11-12|1283.66
#2018-11-13|1276.63
#2018-11-14|1277.12
#2018-11-15|1281.97
#2018-11-16|1297.19
#2018-11-19|1302.93
#2018-11-20|1282.59
#2018-11-21|1288.08
#2018-11-22|1285.03
#2018-11-23|1274.98
#2018-11-26|1277.90
#2018-11-27|1269.12
#2018-11-28|1275.67
#2018-11-29|1296.42
#2018-11-30|1280.01
#2018-12-03|1302.16
#2018-12-04|1290.83
#2018-12-05|1284.79
#2018-12-06|1254.54
#2018-12-07|1259.82
#2018-12-10|1240.56
#2018-12-11|1245.79
#2018-12-12|1256.43
#2018-12-13|1253.04
#2018-12-14|1237.61
#2018-12-17|1229.80
#2018-12-18|1224.78
#2018-12-19|1233.22
#2018-12-20|1213.35
#2018-12-21|1201.78
#2018-12-24|1166.53
#2018-12-25|1173.35
#2018-12-26|1175.98
#2018-12-27|1182.05
#2018-12-28|1193.82
#2018-12-31|1207.92
#2019-01-01|1213.86
#2019-01-02|1200.95
#2019-01-03|1202.60
#2019-01-04|1222.93
#2019-01-07|1239.64
#2019-01-08|1239.75
#2019-01-09|1248.90
#2019-01-10|1255.36
#2019-01-11|1254.40
#2019-01-14|1246.31
#2019-01-15|1251.31
#2019-01-16|1250.93
#2019-01-17|1250.78
#2019-01-18|1252.36
#2019-01-21|1243.50
#2019-01-22|1245.11
#2019-01-23|1249.73
#2019-01-24|1262.23
#2019-01-25|1269.09
#2019-01-28|1274.44
#2019-01-29|1284.01
#2019-01-30|1288.71
#2019-01-31|1314.10
#2019-02-01|1312.41
#2019-02-04|1318.09
#2019-02-05|1330.61
#2019-02-06|1328.01
#2019-02-07|1310.57
#2019-02-08|1308.44
#2019-02-11|1299.61
#2019-02-12|1300.13
#2019-02-13|1292.67
#2019-02-14|1277.65
#2019-02-15|1286.02
#2019-02-18|1301.82
#2019-02-19|1304.98
#2019-02-20|1326.98
#2019-02-21|1317.06
#2019-02-22|1318.40
#2019-02-25|1332.03
#2019-02-26|1325.31
#2019-02-27|1322.99
#2019-02-28|1313.17
#2019-03-01|1305.72
#2019-03-04|1307.54
#2019-03-05|1304.05
#2019-03-06|1303.67
#2019-03-07|1279.88
#2019-03-08|1281.06
#2019-03-11|1286.91
#2019-03-12|1284.56
#2019-03-13|1291.21
#2019-03-14|1284.31
#2019-03-15|1292.24
#2019-03-18|1291.00
#2019-03-19|1280.56
#2019-03-20|1272.51
#2019-03-21|1281.10
#2019-03-22|1266.52
#2019-03-25|1252.89
#2019-03-26|1262.57
#2019-03-27|1250.95
#2019-03-28|1240.21
#2019-03-29|1249.09
#2019-04-01|1279.61
#2019-04-02|1273.85
#2019-04-03|1289.82
#2019-04-04|1286.55
#2019-04-05|1290.42
#2019-04-08|1292.61
#2019-04-09|1298.19
#2019-04-10|1311.17
#2019-04-11|1312.20
#2019-04-12|1317.21
#2019-04-15|1319.14
#2019-04-16|1326.16
#2019-04-17|1332.18
#2019-04-18|1324.04
#2019-04-19|1324.01
#2019-04-22|1317.41
#2019-04-23|1308.34
#2019-04-24|1303.55
#2019-04-25|1301.12
#2019-04-26|1309.65
#2019-04-29|1304.84
#2019-04-30|1299.73
#2019-05-01|1297.45
#2019-05-02|1288.87
#2019-05-03|1304.27
#2019-05-06|1295.00
#2019-05-07|1298.42
#2019-05-08|1304.11
#2019-05-09|1291.58
#2019-05-10|1307.54
#2019-05-13|1283.19
#2019-05-14|1292.42
#2019-05-15|1296.93
#2019-05-16|1299.31
#2019-05-17|1282.29
#2019-05-20|1270.76
#2019-05-21|1265.76
#2019-05-22|1268.62
#2019-05-23|1250.73
#2019-05-24|1252.74
#2019-05-27|1254.90
#2019-05-28|1239.86
#2019-05-29|1232.13
#2019-05-30|1237.92
#2019-05-31|1247.92
#2019-06-03|1244.80
#2019-06-04|1234.49
#2019-06-05|1232.77
#2019-06-06|1226.36
#2019-06-07|1237.63
#2019-06-10|1257.12
#2019-06-11|1254.60
#2019-06-12|1248.10
#2019-06-13|1242.97
#2019-06-14|1244.58
#2019-06-17|1236.39
#2019-06-18|1255.17
#2019-06-19|1259.67
#2019-06-20|1280.27
#2019-06-21|1275.44
#2019-06-24|1269.10
#2019-06-25|1271.43
#2019-06-26|1270.16
#2019-06-27|1281.98
#2019-06-28|1280.79
#2019-07-01|1284.64
#2019-07-02|1282.07
#2019-07-03|1286.15
#2019-07-04|1290.10
#2019-07-05|1280.61
#2019-07-08|1276.38
#2019-07-09|1276.50
#2019-07-10|1289.72
#2019-07-11|1293.71
#2019-07-12|1289.73
#2019-07-15|1297.68
#2019-07-16|1298.93
#2019-07-17|1290.37
#2019-07-18|1293.93
#2019-07-19|1295.50
#2019-07-22|1299.15
#2019-07-23|1296.24
#2019-07-24|1303.54
#2019-07-25|1296.43
#2019-07-26|1282.46
#2019-07-29|1286.97
#2019-07-30|1290.25
#2019-07-31|1289.24
#2019-08-01|1270.35
#2019-08-02|1265.13
#2019-08-05|1243.52
#2019-08-06|1254.49
#2019-08-07|1249.41
#2019-08-08|1260.78
#2019-08-09|1253.75
#2019-08-12|1242.38
#2019-08-13|1245.11
#2019-08-14|1218.65
#2019-08-15|1215.37
#2019-08-16|1214.16
#2019-08-19|1215.80
#2019-08-20|1223.12
#2019-08-21|1237.72
#2019-08-22|1236.16
#2019-08-23|1241.63
#2019-08-26|1222.06
#2019-08-27|1218.44
#2019-08-28|1218.61
#2019-08-29|1235.53
#2019-08-30|1247.99
#2019-09-02|1238.77
#2019-09-03|1234.74
#2019-09-04|1252.39
#2019-09-05|1258.16
#2019-09-06|1262.15
#2019-09-09|1257.57
#2019-09-10|1252.68
#2019-09-11|1255.45
#2019-09-12|1274.24
#2019-09-13|1278.84
#2019-09-16|1277.32
#2019-09-17|1264.75
#2019-09-18|1271.91
#2019-09-19|1278.72
#2019-09-20|1268.45
#2019-09-23|1261.63
#2019-09-24|1260.79
#2019-09-25|1255.34
#2019-09-26|1264.08
#2019-09-27|1264.84
#2019-09-30|1265.74
#2019-10-01|1255.59
#2019-10-02|1255.13
#2019-10-03|1251.01
#2019-10-04|1260.04
#2019-10-07|1262.93
#2019-10-08|1257.64
#2019-10-09|1255.06
#2019-10-10|1266.07
#2019-10-11|1284.61
#2019-10-14|1280.49
#2019-10-15|1283.38
#2019-10-16|1289.53
#2019-10-17|1299.35
#2019-10-18|1294.42
#2019-10-21|1299.51
#2019-10-22|1309.57
#2019-10-23|1304.09
#2019-10-24|1304.48
#2019-10-25|1302.78
#2019-10-28|1305.17
#2019-10-29|1306.47
#2019-10-30|1285.11
#2019-10-31|1288.75
#2019-11-01|1287.66
#2019-11-04|1306.40
#2019-11-05|1308.28
#2019-11-06|1305.36
#2019-11-07|1308.35
#2019-11-08|1300.77
#2019-11-11|1290.60
#2019-11-12|1282.25
#2019-11-13|1285.86
#2019-11-14|1299.14
#2019-11-15|1308.92
#2019-11-18|1314.08
#2019-11-19|1321.40
#2019-11-20|1323.50
#2019-11-21|1322.58
#2019-11-22|1317.17
#2019-11-25|1317.29
#2019-11-26|1313.53
#2019-11-27|1320.18
#2019-11-28|1317.49
#2019-11-29|1323.16
#2019-12-02|1307.84
#2019-12-03|1293.62
#2019-12-04|1308.62
#2019-12-05|1307.25
#2019-12-06|1314.89
#2019-12-09|1322.04
#2019-12-10|1306.00
#2019-12-11|1312.35
#2019-12-12|1317.19
#2019-12-13|1319.73
#2019-12-16|1323.94
#2019-12-17|1329.34
#2019-12-18|1333.35
#2019-12-19|1329.92
#2019-12-20|1330.03
#2019-12-23|1329.45
#2019-12-24|1335.63
#2019-12-25|1338.93
#2019-12-26|1336.64
#2019-12-27|1348.44
#2019-12-30|1347.26
#2019-12-31|1355.10
#2020-01-01|1358.28
#2020-01-02|1358.95
#2020-01-03|1346.61
#2020-01-06|1325.09
#2020-01-07|1328.59
#2020-01-08|1331.23
#2020-01-09|1333.92
#2020-01-10|1336.62
#2020-01-13|1326.98
#2020-01-14|1328.54
#2020-01-15|1331.17
#2020-01-16|1336.09
#2020-01-17|1334.12
#2020-01-20|1331.11
#2020-01-21|1322.18
#2020-01-22|1333.73
#2020-01-23|1327.79
#2020-01-24|1330.45
#2020-01-27|1295.44
#2020-01-28|1290.65
#2020-01-29|1296.91
#2020-01-30|1285.67
#2020-01-31|1276.48
#2020-02-03|1256.75
#2020-02-04|1268.39
#2020-02-05|1279.48
#2020-02-06|1282.87
#2020-02-07|1277.27
#2020-02-10|1265.07
#2020-02-11|1279.80
#2020-02-12|1280.67
#2020-02-13|1276.93
#2020-02-14|1279.13
#2020-02-17|1283.85
#2020-02-18|1273.61
#2020-02-19|1276.25
#2020-02-20|1262.93
#2020-02-21|1269.89
#2020-02-24|1216.93
#2020-02-25|1211.81
#2020-02-26|1223.13
#2020-02-27|1176.58
#2020-02-28|1146.10
#2020-03-02|1146.17
#2020-03-03|1169.61
#2020-03-04|1156.42
#2020-03-05|1131.75
#2020-03-06|1122.87
#2020-03-09|1018.01
#2020-03-10|1014.33
#2020-03-11| 988.07
#2020-03-12| 895.77
#2020-03-13| 895.74
#2020-03-16| 810.89
#2020-03-17| 810.37
#2020-03-18| 761.47
#2020-03-19| 773.02
#2020-03-20| 792.87
#2020-03-23| 734.06
#2020-03-24| 782.65
#2020-03-25| 802.03
#2020-03-26| 837.67
#2020-03-27| 815.80
#2020-03-30| 808.89
#2020-03-31| 837.66
#2020-04-01| 809.87
#2020-04-02| 804.84
#2020-04-03| 794.36
#2020-04-06| 817.04
#2020-04-07| 855.81
#2020-04-08| 857.34
#2020-04-09| 885.33
#2020-04-10| 885.33
#2020-04-13| 880.46
#2020-04-14| 895.57
#2020-04-15| 869.01
#2020-04-16| 861.76
#2020-04-17| 861.54
#2020-04-20| 883.06
#2020-04-21| 854.70
#2020-04-22| 857.84
#2020-04-23| 872.19
#2020-04-24| 873.71
#2020-04-27| 899.29
#2020-04-28| 902.56
#2020-04-29| 915.52
#2020-04-30| 920.11
#2020-05-01| 905.73
#2020-05-04| 882.80
#2020-05-05| 903.05
#2020-05-06| 888.66
#2020-05-07| 890.94
#2020-05-08| 901.60
#2020-05-11| 904.42
#2020-05-12| 902.99
#2020-05-13| 884.77
#2020-05-14| 856.05
#2020-05-15| 858.12
#2020-05-18| 880.26
#2020-05-19| 889.82
#2020-05-20| 893.62
#2020-05-21| 891.23
#2020-05-22| 884.41
#2020-05-25| 894.06
#2020-05-26| 901.02
#2020-05-27| 901.66
#2020-05-28| 904.08
#2020-05-29| 897.51
#2020-06-01| 898.78
#2020-06-02| 922.96
#2020-06-03| 932.63
#2020-06-04| 943.90
#2020-06-05| 954.10
#2020-06-08| 972.94
#2020-06-09| 976.71
#2020-06-10| 972.98
#2020-06-11| 950.64
#2020-06-12| 946.11
#2020-06-15| 933.07
#2020-06-16| 948.28
#2020-06-17| 948.99
#2020-06-18| 944.79
#2020-06-19| 952.70
#2020-06-22| 938.67
#2020-06-23| 941.13
#2020-06-24| 923.93
#2020-06-25| 912.90
#2020-06-26| 910.43
#2020-06-29| 900.30
#2020-06-30| 902.06
#2020-07-01| 923.60
#2020-07-02| 945.81
#2020-07-03| 947.99
#2020-07-06| 944.77
#2020-07-07| 940.23
#2020-07-08| 937.97
#2020-07-09| 934.82
#2020-07-10| 937.40
#2020-07-13| 957.20
#2020-07-14| 947.42
#2020-07-15| 967.48
#2020-07-16| 960.65
#2020-07-17| 963.78
#2020-07-20| 970.34
#2020-07-21| 980.89
#2020-07-22| 975.10
#2020-07-23| 967.77
#2020-07-24| 965.69
#2020-07-27| 975.51
#2020-07-28| 975.22
#2020-07-29| 976.72
#2020-07-30| 959.57
#2020-07-31| 954.38
#2020-08-03| 946.20
#2020-08-04| 949.65
#2020-08-05| 970.54
#2020-08-06| 957.34
#2020-08-07| 954.95
#2020-08-10| 956.04
#2020-08-11| 970.56
#2020-08-12| 979.46
#2020-08-13| 983.82
#2020-08-14| 981.74
#2020-08-17| 986.18
#2020-08-18| 986.02
#2020-08-19| 985.11
#2020-08-20| 967.69
#2020-08-21| 973.27
#2020-08-24| 995.93
#2020-08-25|1002.62
#2020-08-26|1004.94
#2020-08-27| 997.65
#2020-08-28|1010.78
#2020-08-31| 999.93
#2020-09-01|1001.89
#2020-09-02| 987.81
#2020-09-03| 970.84
#2020-09-04| 966.38
#2020-09-07| 975.00
#2020-09-08| 962.73
#2020-09-09| 977.30
#2020-09-10| 967.41
#2020-09-11| 959.61
#2020-09-14| 972.97
#2020-09-15| 983.18
#2020-09-16| 989.22
#2020-09-17| 983.69
#2020-09-18| 981.98
#2020-09-21| 941.04
#2020-09-22| 952.29
#2020-09-23| 933.21
#2020-09-24| 925.12
#2020-09-25| 916.89
#2020-09-28| 929.83
#2020-09-29| 948.08
#2020-09-30| 968.65
#2020-10-01| 975.01
#2020-10-02| 984.09
#2020-10-05|1001.84
#2020-10-06| 996.79
#2020-10-07| 993.05
#2020-10-08|1009.43
#2020-10-09|1015.22
#2020-10-12|1016.22
#2020-10-13|1004.93
#2020-10-14|1013.66
#2020-10-15| 998.22
#2020-10-16|1003.85
#2020-10-19|1008.93
#2020-10-20|1010.12
#2020-10-21|1017.56
#2020-10-22|1025.17
#2020-10-23|1039.38
#2020-10-26|1037.28
#2020-10-27|1029.53
#2020-10-28| 992.30
#2020-10-29| 986.23
#2020-10-30| 983.59
#2020-11-02| 987.18
#2020-11-03|1006.57
#2020-11-04|1023.68
#2020-11-05|1045.57
#2020-11-06|1055.37
#2020-11-09|1098.97
#2020-11-10|1093.40
#2020-11-11|1104.23
#2020-11-12|1092.88
#2020-11-13|1091.03
#2020-11-16|1114.65
#2020-11-17|1117.37
#2020-11-18|1129.48
#2020-11-19|1118.38
#2020-11-20|1117.69
#2020-11-23|1124.25
#2020-11-24|1142.40
#2020-11-25|1148.87
#2020-11-26|1160.97
#2020-11-27|1154.26
#2020-11-30|1125.72
#2020-12-01|1143.48
#2020-12-02|1135.91
#2020-12-03|1147.55
#2020-12-04|1157.65
#2020-12-07|1165.56
#2020-12-08|1167.32
#2020-12-09|1181.37
#2020-12-10|1175.74
#2020-12-11|1176.23
#2020-12-14|1191.76
#2020-12-15|1194.08
#2020-12-16|1192.49
#2020-12-17|1198.87
#2020-12-18|1206.86
#2020-12-21|1163.09
#2020-12-22|1180.43
#2020-12-23|1187.85
#2020-12-24|1199.36
#2020-12-25|1199.07
#2020-12-28|1208.62
#2020-12-29|1207.01
#2020-12-30|1216.61
#2020-12-31|1214.47
#2021-01-01|1214.47
#2021-01-04|1211.46
#2021-01-05|1183.37
#2021-01-06|1185.95
#2021-01-07|1189.04
#2021-01-08|1203.86
#2021-01-11|1204.55
#2021-01-12|1214.27
#2021-01-13|1239.36
#2021-01-14|1236.01
#2021-01-15|1215.82
#2021-01-18|1225.51
#2021-01-19|1245.23
#2021-01-20|1245.86
#2021-01-21|1239.48
#2021-01-22|1223.10
#2021-01-25|1212.65
#2021-01-26|1225.07
#2021-01-27|1216.24
#2021-01-28|1211.01
#2021-01-29|1215.90
#2021-02-01|1208.53
#2021-02-02|1221.80
#2021-02-03|1220.28
#2021-02-04|1231.16
#2021-02-05|1249.60
#2021-02-08|1256.00
#2021-02-09|1276.05
#2021-02-10|1281.50
#2021-02-11|1275.84
#2021-02-12|1280.33
#2021-02-15|1297.74
#2021-02-16|1286.25
#2021-02-17|1260.47
#2021-02-18|1254.39
#2021-02-19|1254.98
#2021-02-22|1269.58
#2021-02-23|1262.34
#2021-02-24|1269.95
#2021-02-25|1250.42
#2021-02-26|1229.93
#2021-03-01|1256.79
#2021-03-02|1258.46
#2021-03-03|1256.98
#2021-03-04|1253.87
#2021-03-05|1236.61
#2021-03-08|1235.11
#2021-03-09|1248.06
#2021-03-10|1263.72
#2021-03-11|1282.34
#2021-03-12|1279.57
#2021-03-15|1294.32
#2021-03-16|1303.74
#2021-03-17|1295.72
#2021-03-18|1299.04
#2021-03-19|1290.91
#2021-03-22|1297.49
#2021-03-23|1291.42
#2021-03-24|1281.71
#2021-03-25|1265.69
#2021-03-26|1276.98
#2021-03-29|1292.25
#2021-03-30|1298.45
#2021-03-31|1297.98
#2021-04-01|1306.99
#2021-04-02|1306.99
#2021-04-05|1314.59
#2021-04-06|1321.05
#2021-04-07|1320.25
#2021-04-08|1330.68
#2021-04-09|1326.54
#2021-04-12|1330.97
#2021-04-13|1330.63
#2021-04-14|1336.86
#2021-04-15|1345.83
#2021-04-16|1345.26
#2021-04-19|1357.03
#2021-04-20|1353.43
#2021-04-21|1349.15
#2021-04-22|1353.85
#2021-04-23|1355.79
#2021-04-26|1362.74
#2021-04-27|1354.83
#2021-04-28|1365.32
#2021-04-29|1366.89
#2021-04-30|1357.14
#2021-05-03|1361.80
#2021-05-04|1348.85
#2021-05-05|1360.71
#2021-05-06|1373.23
#2021-05-07|1386.24
#2021-05-10|1392.12
#2021-05-11|1365.63
#2021-05-12|1355.95
#2021-05-13|1362.75
#2021-05-14|1369.48
#2021-05-17|1369.23
#2021-05-18|1396.74
#2021-05-19|1388.13
#2021-05-20|1402.05
#2021-05-21|1404.08
#2021-05-24|1410.09
#2021-05-25|1407.11
#2021-05-26|1413.76
#2021-05-27|1420.12
#2021-05-28|1426.59
#2021-05-31|1435.79
#2021-06-01|1431.51
#2021-06-02|1436.24
#2021-06-03|1426.55
#2021-06-04|1431.17
#2021-06-07|1436.06
#2021-06-08|1430.59
#2021-06-09|1432.30
#2021-06-10|1436.63
#2021-06-11|1435.03
#2021-06-14|1444.62
#2021-06-15|1439.39
#2021-06-16|1436.76
#2021-06-17|1414.77
#2021-06-18|1397.50
#2021-06-21|1397.53
#2021-06-22|1394.33
#2021-06-23|1402.88
#2021-06-24|1403.65
#2021-06-25|1409.08
#2021-06-28|1392.43
#2021-06-29|1398.70
#2021-06-30|1401.63
#2021-07-01|1388.36
#2021-07-02|1389.50
#2021-07-05|1393.82
#2021-07-06|1389.28
#2021-07-07|1393.13
#2021-07-08|1377.27
#2021-07-09|1386.93
#2021-07-12|1395.15
#2021-07-13|1383.93
#2021-07-14|1387.41
#2021-07-15|1370.44
#2021-07-16|1372.10
#2021-07-19|1339.51
#2021-07-20|1341.07
#2021-07-21|1354.13
#2021-07-22|1361.54
#2021-07-23|1361.25
#2021-07-26|1363.36
#2021-07-27|1365.09
#2021-07-28|1366.40
#2021-07-29|1391.59
#2021-07-30|1387.15
#2021-08-02|1403.47
#2021-08-03|1400.72
#2021-08-04|1398.13
#2021-08-05|1399.15
#2021-08-06|1383.32
#2021-08-09|1373.79
#2021-08-10|1374.32
#2021-08-11|1393.40
#2021-08-12|1399.65
#2021-08-13|1402.06
#2021-08-16|1402.02
#2021-08-17|1397.82
#2021-08-18|1410.75
#2021-08-19|1399.11
#2021-08-20|1394.88
#2021-08-23|1421.79
#2021-08-24|1440.81
#2021-08-25|1443.90
#2021-08-26|1439.51
#2021-08-27|1449.89
#2021-08-30|1466.29
#2021-08-31|1474.87
#2021-09-01|1479.20
#2021-09-02|1470.41
#2021-09-03|1472.44
#2021-09-06|1468.57
#2021-09-07|1465.85
#2021-09-08|1466.99
#2021-09-09|1478.14
#2021-09-10|1474.94
#2021-09-13|1480.12
#2021-09-14|1470.65
#2021-09-15|1464.83
#2021-09-16|1459.15
#2021-09-17|1460.77
#2021-09-20|1440.21
#2021-09-21|1440.26
#2021-09-22|1467.01
#2021-09-23|1482.45
#2021-09-24|1471.18
#2021-09-27|1474.29
#2021-09-28|1462.20
#2021-09-29|1455.94
#2021-09-30|1462.40
#2021-10-01|1469.34
#2021-10-04|1458.87
#2021-10-05|1460.70
#2021-10-06|1449.45
#2021-10-07|1466.04
#2021-10-08|1460.88
#2021-10-11|1474.85
#2021-10-12|1479.11
#2021-10-13|1492.11
#2021-10-14|1496.42
#2021-10-15|1512.09
#2021-10-18|1513.81
#2021-10-19|1525.02
#2021-10-20|1525.50
#2021-10-21|1523.19
#2021-10-22|1515.79
#2021-10-25|1528.00
#2021-10-26|1534.65
#2021-10-27|1525.11
#2021-10-28|1530.38
#2021-10-29|1526.51
#2021-11-01|1546.60
#2021-11-02|1542.11
#2021-11-03|1563.81
#2021-11-04|1584.47
#2021-11-05|1584.65
#2021-11-08|1603.06
#2021-11-09|1594.60
#2021-11-10|1576.07
#2021-11-11|1583.08
#2021-11-12|1575.20
#2021-11-15|1589.05
#2021-11-16|1585.86
#2021-11-17|1588.22
#2021-11-18|1582.12
#2021-11-19|1571.66
#2021-11-22|1583.26
#2021-11-23|1557.31
#2021-11-24|1541.88
#2021-11-25|1549.94
#2021-11-26|1508.46
#2021-11-29|1522.20
#2021-11-30|1533.22
#2021-12-01|1555.68
#2021-12-02|1539.68
#2021-12-03|1534.52
#2021-12-06|1546.72
#2021-12-07|1579.99
#2021-12-08|1586.47
#2021-12-09|1577.58
#2021-12-10|1565.69
#2021-12-13|1547.43
#2021-12-14|1538.21
#2021-12-15|1538.63
#2021-12-16|1569.73
#2021-12-17|1579.24
#2021-12-20|1539.03
#2021-12-21|1548.61
#2021-12-22|1563.65
#2021-12-23|1588.36
#2021-12-24|1590.61
#2021-12-27|1611.03
#2021-12-28|1614.90
#2021-12-29|1607.42
#2021-12-30|1615.99
#2021-12-31|1615.11
#2022-01-03|1640.03
#2022-01-04|1645.08
#2022-01-05|1668.36
#2022-01-06|1659.87
#2022-01-07|1659.25
#2022-01-10|1637.44
#2022-01-11|1659.99
#2022-01-12|1691.51
#2022-01-13|1695.26
#2022-01-14|1694.54
#2022-01-17|1691.64
#2022-01-18|1670.11
#2022-01-19|1674.14
#2022-01-20|1685.11
#2022-01-21|1674.59
#2022-01-24|1588.76
#2022-01-25|1591.33
#2022-01-26|1620.31
#2022-01-27|1604.57
#2022-01-28|1592.80
#2022-01-31|1623.91
#2022-02-01|1644.73
#2022-02-02|1652.62
#2022-02-03|1645.30
#2022-02-04|1627.20
#2022-02-07|1624.38
#2022-02-08|1622.38
#2022-02-09|1651.04
#2022-02-10|1657.00
#2022-02-11|1653.58
#2022-02-14|1619.45
#2022-02-15|1663.39
#2022-02-16|1692.01
#2022-02-17|1691.18
#2022-02-18|1682.89
#2022-02-21|1675.94
#2022-02-22|1672.21
#2022-02-23|1665.93
#2022-02-24|1597.91
#2022-02-25|1626.74
#2022-02-28|1638.14
#2022-03-01|1640.87
#2022-03-02|1635.37
#2022-03-03|1640.02
#2022-03-04|1600.30
#2022-03-07|1566.70
#2022-03-08|1549.63
#2022-03-09|1599.10
#2022-03-10|1601.15
#2022-03-11|1610.57
#2022-03-14|1589.08
#2022-03-15|1583.86
#2022-03-16|1626.27
#2022-03-17|1644.26
#2022-03-18|1641.71
#2022-03-21|1661.34
#2022-03-22|1673.89
#2022-03-23|1676.76
#2022-03-24|1687.12
#2022-03-25|1692.01
#2022-03-28|1677.84
#2022-03-29|1711.68
#2022-03-30|1720.19
#2022-03-31|1708.71
#2022-04-01|1704.31
#2022-04-04|1720.28
#2022-04-05|1721.81
#2022-04-06|1701.70
#2022-04-07|1696.16
#2022-04-08|1707.02
#2022-04-11|1702.27
#2022-04-12|1714.80
#2022-04-13|1698.18
#2022-04-14|1690.80
#2022-04-15|1690.83
#2022-04-18|1688.14
#2022-04-19|1689.91
#2022-04-20|1697.68
#2022-04-21|1675.50
#2022-04-22|1653.23
#2022-04-25|1620.65
#2022-04-26|1625.54
#2022-04-27|1606.89
#2022-04-28|1614.99
#2022-04-29|1622.15
#2022-05-02|1571.04
#2022-05-03|1569.68
#2022-05-04|1545.48
#2022-05-05|1530.11
#2022-05-06|1524.24
#2022-05-09|1466.17
#2022-05-10|1468.06
#2022-05-11|1483.83
#2022-05-12|1463.07
#2022-05-13|1474.14
#2022-05-16|1485.91
#2022-05-17|1518.98
#2022-05-18|1500.97
#2022-05-19|1473.36
#2022-05-20|1476.62
#2022-05-23|1503.76
#2022-05-24|1470.43
#2022-05-25|1448.76
#2022-05-26|1476.79
#2022-05-27|1498.83
#2022-05-30|1522.95
#2022-05-31|1518.32
#2022-06-01|1511.42
#2022-06-02|1505.15
#2022-06-03|1501.93
#2022-06-06|1514.23
#2022-06-07|1494.94
#2022-06-08|1502.19
#2022-06-09|1474.11
#2022-06-10|1444.78
#2022-06-13|1362.84
#2022-06-14|1361.15
#2022-06-15|1388.51
#2022-06-16|1367.16
#2022-06-17|1362.03
#2022-06-20|1384.41
#2022-06-21|1409.90
#2022-06-22|1412.97
#2022-06-23|1397.91
#2022-06-24|1419.07
#2022-06-27|1430.05
#2022-06-28|1418.74
#2022-06-29|1405.83
#2022-06-30|1362.81
#2022-07-01|1345.42
#2022-07-04|1376.34
#2022-07-05|1344.42
#2022-07-06|1345.23
#2022-07-07|1374.91
#2022-07-08|1379.33
#2022-07-11|1367.79
#2022-07-12|1373.41
#2022-07-13|1370.39
#2022-07-14|1341.95
#2022-07-15|1363.19
#2022-07-18|1387.79
#2022-07-19|1397.85
#2022-07-20|1399.97
#2022-07-21|1408.84
#2022-07-22|1421.64
#2022-07-25|1419.66
#2022-07-26|1418.17
#2022-07-27|1429.25
#2022-07-28|1440.61
#2022-07-29|1441.53
#2022-08-01|1468.51
#2022-08-02|1448.30
#2022-08-03|1448.31
#2022-08-04|1457.38
#2022-08-05|1457.27
#2022-08-08|1493.99
#2022-08-09|1489.82
#2022-08-10|1540.75
#2022-08-11|1560.47
#2022-08-12|1562.81
#2022-08-15|1551.71
#2022-08-16|1557.01
#2022-08-17|1547.31
#2022-08-18|1561.19
#2022-08-19|1538.40
#2022-08-22|1519.85
#2022-08-23|1536.22
#2022-08-24|1545.73
#2022-08-25|1549.23
#2022-08-26|1553.17
#2022-08-29|1518.32
#2022-08-30|1502.88
#2022-08-31|1491.76
#2022-09-01|1454.13
#2022-09-02|1468.50
#2022-09-05|1460.42
#2022-09-06|1453.89
#2022-09-07|1435.30
#2022-09-08|1438.61
#2022-09-09|1453.51
#2022-09-12|1492.16
#2022-09-13|1444.94
#2022-09-14|1431.66
#2022-09-15|1420.89
#2022-09-16|1414.67
#2022-09-19|1403.71
#2022-09-20|1397.83
#2022-09-21|1387.91
#2022-09-22|1374.55
#2022-09-23|1349.47
#2022-09-26|1346.29
#2022-09-27|1355.84
#2022-09-28|1326.76
#2022-09-29|1301.32
#2022-09-30|1306.07
#2022-10-03|1307.48
#2022-10-04|1334.32
#2022-10-05|1315.79
#2022-10-06|1327.16
#2022-10-07|1318.85
#2022-10-10|1311.94
#2022-10-11|1305.88
#2022-10-12|1312.16
#2022-10-13|1317.32
#2022-10-14|1329.11
#2022-10-17|1353.44
#2022-10-18|1362.71
#2022-10-19|1345.89
#2022-10-20|1345.25
#2022-10-21|1334.26
#2022-10-24|1330.92
#2022-10-25|1359.06
#2022-10-26|1382.41
#2022-10-27|1378.43
#2022-10-28|1368.77
#2022-10-31|1353.14
#2022-11-01|1354.94
#2022-11-02|1356.32
#2022-11-03|1320.61
#2022-11-04|1346.36
#2022-11-07|1364.45
#2022-11-08|1370.81
#2022-11-09|1365.26
#2022-11-10|1416.68
#2022-11-11|1436.54
#2022-11-14|1426.42
#2022-11-15|1433.64
#2022-11-16|1410.76
#2022-11-17|1376.89
#2022-11-18|1391.52
#2022-11-21|1383.48
#2022-11-22|1388.83
#2022-11-23|1405.16
#2022-11-24|1411.68
#2022-11-25|1408.84
#2022-11-28|1390.85
#2022-11-29|1408.54
#2022-11-30|1398.17
#2022-12-01|1392.44
#2022-12-02|1391.06
#2022-12-05|1399.37
#2022-12-06|1387.28
#2022-12-07|1375.76
#2022-12-08|1383.32
#2022-12-09|1381.37
#2022-12-12|1352.19
#2022-12-13|1386.53
#2022-12-14|1377.61
#2022-12-15|1349.87
#2022-12-16|1337.85
#2022-12-19|1350.97
#2022-12-20|1343.32
#2022-12-21|1356.06
#2022-12-22|1339.80
#2022-12-23|1348.15
#2022-12-26|1338.20
#2022-12-27|1330.48
#2022-12-28|1328.41
#2022-12-29|1338.67
#2022-12-30|1331.91
#2023-01-02|1335.14
#2023-01-03|1343.42
#2023-01-04|1344.47
#2023-01-05|1322.56
#2023-01-06|1331.80
#2023-01-09|1377.28
#2023-01-10|1370.01
#2023-01-11|1377.37
#2023-01-12|1389.11
#2023-01-13|1394.47
#2023-01-16|1403.29
#2023-01-17|1400.79
#2023-01-18|1417.20
#2023-01-19|1385.71
#2023-01-20|1389.60
#2023-01-23|1398.38
#2023-01-24|1396.33
#2023-01-25|1377.06
#2023-01-26|1355.67
#2023-01-27|1353.16
#2023-01-30|1335.69
#2023-01-31|1349.17
#2023-02-01|1371.55
#2023-02-02|1412.64
#2023-02-03|1393.26
#2023-02-06|1358.68
#2023-02-07|1356.97
#2023-02-08|1342.03
#2023-02-09|1337.77
#2023-02-10|1318.45
#2023-02-13|1329.78
#2023-02-14|1330.16
#2023-02-15|1325.33
#2023-02-16|1311.66
#2023-02-17|1313.98
#2023-02-20|1300.32
#2023-02-21|1264.25
#2023-02-22|1258.59
#2023-02-23|1258.28
#2023-02-24|1237.91
#2023-02-27|1224.48
#2023-02-28|1238.00
#2023-03-01|1254.40
#2023-03-02|1232.33
#2023-03-03|1232.72
#2023-03-06|1265.39
#2023-03-07|1242.95
#2023-03-08|1245.48
#2023-03-09|1246.77
#2023-03-10|1246.70
#2023-03-13|1202.33
#2023-03-14|1195.76
#2023-03-15|1164.93
#2023-03-16|1151.82
#2023-03-17|1149.59
#2023-03-20|1151.42
#2023-03-21|1155.35
#2023-03-22|1169.71
#2023-03-23|1213.65
#2023-03-24|1197.33
#2023-03-27|1195.21
#2023-03-28|1206.79
#2023-03-29|1195.55
#2023-03-30|1201.03
#2023-03-31|1200.89
#2023-04-03|1209.76
#2023-04-04|1217.86
#2023-04-05|1208.91
#2023-04-06|1197.96
#2023-04-07|1197.71
#2023-04-10|1193.18
#2023-04-11|1195.76
#2023-04-12|1193.42
#2023-04-13|1199.17
#2023-04-14|1196.87
#2023-04-17|1184.00
#2023-04-18|1189.25
#2023-04-19|1185.86
#2023-04-20|1188.07
#2023-04-21|1180.25
#2023-04-24|1193.77
#2023-04-25|1186.25
#2023-04-26|1189.74
#2023-04-27|1199.66
#2023-04-28|1202.89
#2023-05-01|1212.36
#2023-05-02|1202.62
#2023-05-03|1219.72
#2023-05-04|1202.27
#2023-05-05|1207.82
#2023-05-08|1212.18
#2023-05-09|1184.32
#2023-05-10|1181.74
#2023-05-11|1174.66
#2023-05-12|1169.08
#2023-05-15|1176.63
#2023-05-16|1168.83
#2023-05-17|1162.21
#2023-05-18|1156.60
#2023-05-19|1156.42
#2023-05-22|1156.28
#2023-05-23|1142.65
#2023-05-24|1138.61
#2023-05-25|1121.36
#2023-05-26|1124.05
#2023-05-29|1120.52
#2023-05-30|1118.43
#2023-05-31|1104.87
#2023-06-01|1104.09
#2023-06-02|1111.41
#2023-06-05|1135.05
#2023-06-06|1140.61
#2023-06-07|1169.30
#2023-06-08|1176.31
#2023-06-09|1189.96
#2023-06-12|1205.69
#2023-06-13|1225.71
#2023-06-14|1231.06
#2023-06-15|1253.97
#2023-06-16|1258.51
#2023-06-19|1241.99
#2023-06-20|1231.13
#2023-06-21|1216.29
#2023-06-22|1205.81
#2023-06-23|1191.96
#2023-06-26|1187.84
#2023-06-27|1175.33
#2023-06-28|1171.01
#2023-06-29|1168.05
#2023-06-30|1170.12
#2023-07-03|1178.67
#2023-07-04|1183.94
#2023-07-05|1185.32
#2023-07-06|1158.04
#2023-07-07|1170.36
#2023-07-10|1159.53
#2023-07-11|1183.84
#2023-07-12|1216.16
#2023-07-13|1230.35
#2023-07-14|1226.47
#2023-07-17|1217.98
#2023-07-18|1246.44
#2023-07-19|1255.09
#2023-07-20|1246.53
#2023-07-21|1246.07
#2023-07-24|1232.05
#2023-07-25|1209.47
#2023-07-26|1226.49
#2023-07-27|1229.71
#2023-07-28|1235.19
#2023-07-31|1251.68
#2023-08-01|1239.80
#2023-08-02|1209.06
#2023-08-03|1196.76
#2023-08-04|1214.43
#2023-08-07|1217.02
#2023-08-08|1203.46
#2023-08-09|1217.12
#2023-08-10|1224.15
#2023-08-11|1213.44
#2023-08-14|1189.38
#2023-08-15|1186.45
#2023-08-16|1183.54
#2023-08-17|1174.10
#2023-08-18|1168.28
#2023-08-21|1172.35
#2023-08-22|1183.02
#2023-08-23|1202.92
#2023-08-24|1188.17
#2023-08-25|1186.09
#2023-08-28|1195.85
#2023-08-29|1190.16
#2023-08-30|1205.23
#2023-08-31|1187.97
#2023-09-01|1194.60
#2023-09-04|1180.63
#2023-09-05|1181.14
#2023-09-06|1175.02
#2023-09-07|1168.32
#2023-09-08|1174.16
#2023-09-11|1187.74
#2023-09-12|1182.06
#2023-09-13|1176.92
#2023-09-14|1182.50
#2023-09-15|1177.83
#2023-09-18|1172.85
#2023-09-19|1181.05
#2023-09-20|1196.46
#2023-09-21|1185.57
#2023-09-22|1187.05
#2023-09-25|1184.78
#2023-09-26|1172.22
#2023-09-27|1167.87
#2023-09-28|1170.53
#2023-09-29|1183.80
#2023-10-02|1170.49
#2023-10-03|1154.48
#2023-10-04|1142.10
#2023-10-05|1139.75
#2023-10-06|1144.95
#2023-10-09|1085.54
#2023-10-10|1118.64
#2023-10-11|1115.25
#2023-10-12|1107.62
#2023-10-13|1101.07
#2023-10-16|1093.41
#2023-10-17|1089.91
#2023-10-18|1083.76
#2023-10-19|1070.26
#2023-10-20|1067.70
#2023-10-23|1061.39
#2023-10-24|1066.09
#2023-10-25|1063.96
#2023-10-26|1055.28
#2023-10-27|1060.25
#2023-10-30|1079.72
#2023-10-31|1087.23
#2023-11-01|1097.80
#2023-11-02|1127.90
#2023-11-03|1144.34
#2023-11-06|1159.13
#2023-11-07|1158.82
#2023-11-08|1160.39
#2023-11-09|1150.95
#2023-11-10|1143.52
#2023-11-13|1133.88
#2023-11-14|1177.15
#2023-11-15|1195.50
#2023-11-16|1194.46
#2023-11-17|1198.71
#2023-11-20|1206.98
#2023-11-21|1209.13
#2023-11-22|1208.33
#2023-11-23|1214.67
#2023-11-24|1214.93
#2023-11-27|1215.11
#2023-11-28|1226.22
#2023-11-29|1230.00
#2023-11-30|1197.56
#2023-12-01|1207.22
#2023-12-04|1221.57
#2023-12-05|1230.26
#2023-12-06|1236.32
#2023-12-07|1236.26
#2023-12-08|1232.20
#2023-12-11|1211.19
#2023-12-12|1208.69
#2023-12-13|1212.72
#2023-12-14|1265.16
#2023-12-15|1264.90
#2023-12-18|1257.58
#2023-12-19|1275.31
#2023-12-20|1293.64
#2023-12-21|1287.47
#2023-12-22|1291.36
#2023-12-25|1287.61
#2023-12-26|1268.46
#2023-12-27|1291.98
#2023-12-28|1286.77
#2023-12-29|1296.35
#2024-01-01|1319.25
#2024-01-02|1301.01
#2024-01-03|1283.77
#2024-01-04|1289.94
#2024-01-05|1289.29
#2024-01-08|1274.85
#2024-01-09|1272.02
#2024-01-10|1267.05
#2024-01-11|1266.68
#2024-01-12|1270.80
#2024-01-15|1262.16
#2024-01-16|1240.84
#2024-01-17|1223.54
#2024-01-18|1248.88
#2024-01-19|1249.69
#2024-01-22|1243.56
#2024-01-23|1240.41
#2024-01-24|1263.29
#2024-01-25|1264.98
#2024-01-26|1273.75
#2024-01-29|1290.19
#2024-01-30|1289.12
#2024-01-31|1289.57
#2024-02-01|1282.11
#2024-02-02|1275.48
#2024-02-05|1266.89
#2024-02-06|1291.67
#2024-02-07|1294.41
#2024-02-08|1279.33
#2024-02-09|1282.94
#2024-02-12|1285.29
#2024-02-13|1283.87
#2024-02-14|1292.19
#2024-02-15|1303.78
#2024-02-16|1308.97
#2024-02-19|1316.86
#2024-02-20|1304.92
#2024-02-21|1313.59
#2024-02-22|1319.50
#2024-02-23|1315.22
#2024-02-26|1333.68
#2024-02-27|1344.38
#2024-02-28|1336.67
#2024-02-29|1345.67
#2024-03-01|1352.35
#2024-03-04|1366.00
#2024-03-05|1361.97
#2024-03-06|1316.87
#2024-03-07|1313.67
#2024-03-08|1313.88
#2024-03-11|1294.39
#2024-03-12|1280.92
#2024-03-13|1288.62
#2024-03-14|1277.70
#2024-03-15|1271.78
#2024-03-18|1282.10
#2024-03-19|1283.90
#2024-03-20|1300.33
#2024-03-21|1313.70
#2024-03-22|1304.63
#2024-03-25|1304.55
#2024-03-26|1295.64
#2024-03-27|1297.93
#2024-03-28|1294.04
#2024-03-29|1293.98
#2024-04-01|1293.59
#2024-04-02|1281.38
#2024-04-03|1278.14
#2024-04-04|1274.03
#2024-04-05|1258.91
#2024-04-08|1298.05
#2024-04-09|1294.21
#2024-04-10|1276.34
#2024-04-11|1258.73
#2024-04-12|1244.73
#2024-04-15|1242.13
#2024-04-16|1232.38
#2024-04-17|1220.33
#2024-04-18|1223.61
#2024-04-19|1229.68
#2024-04-22|1227.83
#2024-04-23|1227.26
#2024-04-24|1231.56
#2024-04-25|1223.06
#2024-04-26|1232.86
#2024-04-29|1254.60
#2024-04-30|1259.29
#2024-05-01|1260.21
#2024-05-02|1268.02
#2024-05-03|1275.65
#2024-05-06|1275.34
#2024-05-07|1296.95
#2024-05-08|1297.94
#2024-05-09|1302.19
#2024-05-10|1306.91
#2024-05-13|1311.88
#2024-05-14|1311.59
#2024-05-15|1315.96
#2024-05-16|1307.82
#2024-05-17|1309.45
#2024-05-20|1310.34
#2024-05-21|1312.00
#2024-05-22|1301.40
#2024-05-23|1281.28
#2024-05-24|1288.89
#2024-05-27|1284.91
#2024-05-28|1291.01
#2024-05-29|1283.06
#2024-05-30|1266.40
#2024-05-31|1259.49
#2024-06-03|1290.67
#2024-06-04|1272.39
#2024-06-05|1243.19
#2024-06-06|1228.05
#2024-06-07|1231.02
#2024-06-10|1238.13
#2024-06-11|1248.69
#2024-06-12|1266.01
#2024-06-13|1261.48
#2024-06-14|1269.46
#2024-06-17|1282.59
#2024-06-18|1312.81
#2024-06-19|1319.69
#2024-06-20|1295.71
#2024-06-21|1295.73
#2024-06-24|1290.75
#2024-06-25|1284.05
#2024-06-26|1287.64
#2024-06-27|1272.57
#2024-06-28|1282.40
#2024-07-01|1296.33
#2024-07-02|1277.23
#2024-07-03|1300.15
#2024-07-04|1323.53
#2024-07-05|1328.82
#2024-07-08|1354.48
#2024-07-09|1356.88
#2024-07-10|1353.40
#2024-07-11|1373.60
#2024-07-12|1382.13
#2024-07-15|1376.47
#2024-07-16|1383.01
#2024-07-17|1365.86
#2024-07-18|1373.53
#2024-07-19|1367.11
#2024-07-22|1371.40
#2024-07-23|1381.35
#2024-07-24|1376.22
#2024-07-25|1374.15
#2024-07-26|1384.71
#2024-07-29|1347.45
#2024-07-30|1344.42
#2024-07-31|1344.18
#2024-08-01|1327.45
#2024-08-02|1316.07
#2024-08-05|1276.25
#2024-08-06|1287.44
#2024-08-07|1321.15
#2024-08-08|1326.77
#2024-08-09|1340.98
#2024-08-12|1318.29
#2024-08-13|1331.07
#2024-08-14|1352.75
#2024-08-15|1374.92
#2024-08-16|1387.94
#2024-08-19|1390.83
#2024-08-20|1392.40
#2024-08-21|1384.44
#2024-08-22|1385.47
#2024-08-23|1408.63
#2024-08-26|1433.88
#2024-08-27|1434.58
#2024-08-28|1445.98
#2024-08-29|1442.59
#2024-08-30|1447.51
#2024-09-02|1440.30
#2024-09-03|1415.28
#2024-09-04|1414.71
#2024-09-05|1427.83
#2024-09-06|1421.83
#2024-09-09|1401.27
#2024-09-10|1408.04
#2024-09-11|1406.19
#2024-09-12|1423.15
#2024-09-13|1431.51
#2024-09-16|1415.09
#2024-09-17|1405.53
#2024-09-18|1412.08
#2024-09-19|1420.85
#2024-09-20|1422.23
#2024-09-23|1444.32
#2024-09-24|1459.46
#2024-09-25|1481.01
#2024-09-26|1511.41
#2024-09-27|1510.07
#2024-09-30|1508.11
#2024-10-01|1482.58
#2024-10-02|1471.27
#2024-10-03|1460.34
#2024-10-04|1463.52
#2024-10-07|1464.02
#2024-10-08|1464.92
#2024-10-09|1468.20
#2024-10-10|1467.06
#2024-10-11|1481.12
#2024-10-14|1481.96
#2024-10-15|1487.32
#2024-10-16|1483.37
#2024-10-17|1484.65
#2024-10-18|1494.65
#2024-10-21|1496.49
#2024-10-22|1492.01
#2024-10-23|1472.11
#2024-10-24|1480.15
#2024-10-25|1483.60
#2024-10-28|1505.82
#2024-10-29|1508.28
#2024-10-30|1526.29
#2024-10-31|1511.39
#2024-11-01|1517.73
#2024-11-04|1524.92
#2024-11-05|1527.74
#2024-11-06|1525.65
#2024-11-07|1542.26
#2024-11-08|1526.21
#2024-11-11|1535.47
#2024-11-12|1522.26
#2024-11-13|1532.26
#2024-11-14|1538.75
#2024-11-15|1539.09
#2024-11-18|1561.21
#2024-11-19|1561.68
#2024-11-20|1569.92
#2024-11-21|1580.59
#2024-11-22|1579.28
#2024-11-25|1606.87
#2024-11-26|1616.61
#2024-11-27|1603.82
#2024-11-28|1605.30
#2024-11-29|1610.05
#2024-12-02|1616.03
#2024-12-03|1642.15
#2024-12-04|1655.00
#2024-12-05|1665.18
#2024-12-06|1672.44
#2024-12-09|1716.69
#2024-12-10|1700.90
#2024-12-11|1708.13
#2024-12-12|1706.04
#2024-12-13|1694.64
#2024-12-16|1704.86
#2024-12-17|1686.82
#2024-12-18|1693.27
#2024-12-19|1644.98
#2024-12-20|1649.50
#2024-12-23|1649.34
#2024-12-24|1651.77
#2024-12-25|1647.88
#2024-12-26|1630.02
#2024-12-27|1628.30
#2024-12-30|1629.31
#2024-12-31|1650.92
#2025-01-01|1659.21
#2025-01-02|1660.02
#2025-01-03|1661.97
#2025-01-06|1698.11
#2025-01-07|1694.70
#2025-01-08|1662.84
#2025-01-09|1661.91
#2025-01-10|1646.02
#2025-01-13|1653.75
#2025-01-14|1677.98
#2025-01-15|1708.50
#2025-01-16|1708.79
#2025-01-17|1733.51
#2025-01-20|1742.06
#2025-01-21|1748.62
#2025-01-22|1748.49
#2025-01-23|1719.24
#2025-01-24|1727.23
#2025-01-27|1676.08
#2025-01-28|1672.99
#2025-01-29|1702.14
#2025-01-30|1705.51
#2025-01-31|1696.54
#2025-02-03|1690.95
#2025-02-04|1723.55
#2025-02-05|1751.78
#2025-02-06|1745.04
#2025-02-07|1744.52
#2025-02-10|1750.81
#2025-02-11|1732.21
#2025-02-12|1711.60
#2025-02-13|1733.15
#2025-02-14|1742.08
#2025-02-17|1734.01
#2025-02-18|1754.98
#2025-02-19|1747.24
#2025-02-20|1754.99
#2025-02-21|1753.05
#2025-02-24|1718.28
#2025-02-25|1718.02
#2025-02-26|1732.24
#2025-02-27|1722.25
#2025-02-28|1708.63
#2025-03-03|1721.06
#2025-03-04|1673.14
#2025-03-05|1692.26
#2025-03-06|1693.53
#2025-03-07|1686.58
#2025-03-10|1674.29
#2025-03-11|1663.57
#2025-03-12|1683.44
#2025-03-13|1683.68
#2025-03-14|1697.54
#2025-03-17|1718.31
#2025-03-18|1684.57
#2025-03-19|1672.75
#2025-03-20|1660.68
#2025-03-21|1646.70
#2025-03-24|1629.94
#2025-03-25|1640.66
#2025-03-26|1620.19
#2025-03-27|1638.76
#2025-03-28|1629.43
#2025-03-31|1596.89
#2025-04-01|1624.33
#2025-04-02|1620.63
#2025-04-03|1585.74
#2025-04-04|1542.47
#2025-04-07|1492.92
#2025-04-08|1531.64
#2025-04-09|1480.38
#2025-04-10|1544.03
#2025-04-11|1562.93
#2025-04-14|1619.05
#2025-04-15|1630.34
#2025-04-16|1638.15
#2025-04-17|1645.88
#2025-04-18|1645.97
#2025-04-21|1627.16
#2025-04-22|1636.18
#2025-04-23|1667.38
#2025-04-24|1675.50
#2025-04-25|1681.23
#2025-04-28|1686.23
#2025-04-29|1684.10
#2025-04-30|1682.63
#2025-05-01|1689.42
#2025-05-02|1715.75
#2025-05-05|1715.62
#2025-05-06|1729.42
#2025-05-07|1753.67
#2025-05-08|1760.97
#2025-05-09|1774.75
#2025-05-12|1774.19
#2025-05-13|1776.18
#2025-05-14|1804.90
#2025-05-15|1808.17
#2025-05-16|1806.13
#2025-05-19|1809.53
#2025-05-20|1805.84
#2025-05-21|1796.45
#2025-05-22|1767.90
#2025-05-23|1770.68
#2025-05-26|1809.33
#2025-05-27|1819.50
#2025-05-28|1832.52
#2025-05-29|1847.90
#2025-05-30|1838.17
#2025-06-02|1844.23
#2025-06-03|1849.20
#2025-06-04|1859.86
#2025-06-05|1866.60
#2025-06-06|1863.95
#2025-06-09|1866.70
#2025-06-10|1855.40
#2025-06-11|1861.59
#2025-06-12|1811.55
#2025-06-13|1779.02
#2025-06-16|1858.98
#2025-06-17|1856.01
#2025-06-18|1885.74
#2025-06-19|1889.14
#2025-06-20|1895.71
#2025-06-23|1914.19
#2025-06-24|1991.72
#2025-06-25|2012.68
#2025-06-26|2010.37
#2025-06-27|2016.43
#2025-06-30|2064.44
#2025-07-01|2076.08
#2025-07-02|2099.28
#2025-07-03|2137.26
#2025-07-04|2130.54
#2025-07-07|2129.74
#2025-07-08|2099.89
#2025-07-09|2156.30
#2025-07-10|2163.46
#2025-07-11|2150.06
#2025-07-14|2112.83
#2025-07-15|2123.05
#2025-07-16|2123.52
#2025-07-17|2148.34
#2025-07-18|2160.43
#2025-07-21|2177.06
#2025-07-22|2183.85
#2025-07-23|2219.02
#2025-07-24|2196.68
#2025-07-25|2178.46
#2025-07-28|2156.68
#2025-07-29|2153.00
#2025-07-30|2134.14
#2025-07-31|2126.78
#2025-08-01|2110.85
#2025-08-04|2104.19
#2025-08-05|2052.09
#2025-08-06|2072.40
#2025-08-07|2075.66
#2025-08-08|2078.77
#2025-08-11|2081.95
#2025-08-12|2062.09
#2025-08-13|2119.04
#2025-08-14|2133.15
#2025-08-15|2134.84
#2025-08-18|2141.90
#2025-08-19|2149.45
#2025-08-20|2125.52
#2025-08-21|2157.92
#2025-08-22|2190.82
#2025-08-25|2217.09
#2025-08-26|2218.51
#2025-08-27|2225.38
#2025-08-28|2225.44
#2025-08-29|2215.83
#2025-09-01|2192.08
#2025-09-02|2140.63
#2025-09-03|2179.17
#2025-09-04|2198.87
#2025-09-05|2215.17
#2025-09-08|2252.95
#2025-09-09|2268.05
#2025-09-10|2274.43
#2025-09-11|2255.52
#2025-09-12|2253.46
#2025-09-15|2204.98
#2025-09-16|2206.45
#2025-09-17|2168.12
#2025-09-18|2193.66
#2025-09-19|2198.91
#2025-09-22|2187.65
#2025-09-23|2196.85
#2025-09-24|2188.93
#2025-09-25|2156.55
#2025-09-26|2154.56
#2025-09-29|2223.72
#2025-09-30|2286.65
#2025-10-01|2283.78
#2025-10-02|2275.34
#2025-10-03|2295.89
#2025-10-06|2314.19
#2025-10-07|2310.52
#2025-10-08|2337.52
#2025-10-09|2405.36
#2025-10-10|2397.96
#2025-10-13|2390.92
#2025-10-14|2369.02
#2025-10-15|2365.64
#2025-10-16|2360.77
#2025-10-17|2346.59
#2025-10-20|2355.29
#2025-10-21|2317.78
#2025-10-22|2322.81
#2025-10-23|2352.10
#2025-10-24|2356.08
#2025-10-27|2385.71
#2025-10-28|2378.80
#2025-10-29|2407.02
#2025-10-30|2403.43
#2025-10-31|2398.58
#2025-11-03|2423.30
#2025-11-04|2416.63
#2025-11-05|2434.82
#2025-11-06|2427.98
#2025-11-07|2432.40
#2025-11-10|2499.49
#2025-11-11|2508.12
#2025-11-12|2566.68
#2025-11-13|2561.83
#2025-11-14|2549.55
#2025-11-17|2539.03
#2025-11-18|2478.58
#2025-11-19|2496.90
#2025-11-20|2504.41
#2025-11-21|2461.92
#2025-11-24|2479.08
#2025-11-25|2450.58
#2025-11-26|2490.79
#2025-11-27|2502.95
#2025-11-28|2510.47
#2025-12-01|2533.83
#2025-12-02|2572.53
#2025-12-03|2574.93
#2025-12-04|2574.22
#2025-12-05|2581.05
#2025-12-08|2609.56
#2025-12-09|2616.76
#2025-12-10|2621.90
#2025-12-11|2663.96
#2025-12-12|2660.43
#2025-12-15|2651.91
#2025-12-16|2669.52
#2025-12-17|2689.78
#2025-12-18|2736.37
#2025-12-19|2736.59
#2025-12-22|2752.05
#2025-12-23|2769.80
#2025-12-24|2778.99
#2025-12-25|2716.43
#2025-12-26|2712.50
#2025-12-29|2724.18
#2025-12-30|2756.11
#2025-12-31|2733.92
#2026-01-01|2770.88
#2026-01-02|2777.89
#2026-01-05|2851.52
#2026-01-06|2881.84
#2026-01-07|2868.05
#2026-01-08|2851.99
#2026-01-09|2887.00
#2026-01-12|2897.05
#2026-01-13|2891.62
#2026-01-14|2900.27
#2026-01-15|2924.11
#2026-01-16|2929.56
#2026-01-19|2933.83
#2026-01-20|2906.45
#2026-01-21|2921.90
#2026-01-22|2980.26
#2026-01-23|2999.69
#2026-01-26|3033.86
#2026-01-27|3031.34
#2026-01-28|3035.05
#2026-01-29|3028.67
#2026-01-30|3016.25
#2026-02-02|3048.24
#2026-02-03|3121.93
#2026-02-04|3091.88
#2026-02-05|3018.62
#2026-02-06|3048.67
#2026-02-09|3139.11
#2026-02-10|3158.47
#2026-02-11|3149.18
#2026-02-12|3180.87
#2026-02-13|3141.10
#2026-02-16|3167.66
#2026-02-17|3135.02
#2026-02-18|3183.35
#2026-02-19|3128.50
#2026-02-20|3175.60
#2026-02-23|3181.60
#2026-02-24|3120.13
#2026-02-25|3128.72
#2026-02-26|3079.41
#2026-02-27|3089.56
#2026-03-02|3242.06
#2026-03-03|3183.59
#2026-03-04|3228.56
#2026-03-05|3258.65
#2026-03-06|3211.74
#2026-03-09|3118.85
#2026-03-10|3126.40
#2026-03-11|3084.28
#2026-03-12|3023.98
#2026-03-13|3021.01
#2026-03-16|3075.63
#2026-03-17|3115.99
#2026-03-18|3147.30
#2026-03-19|3131.54
#2026-03-20|3167.47
#2026-03-23|3149.11
#2026-03-24|3094.33
#2026-03-25|3129.49
#2026-03-26|3119.15
#2026-03-27|3011.54
#2026-03-30|2947.27
#2026-03-31|2992.89
#2026-04-01|3035.66
#2026-04-02|3034.88
#2026-04-03|3056.65
#2026-04-06|3057.66
#2026-04-07|3048.67
#2026-04-08|3137.12
#2026-04-09|3181.35
#2026-04-10|3267.53
#2026-04-13|3215.67
#2026-04-14|3294.30
#2026-04-15|3280.04
#2026-04-16|3264.19