Table Data - NASDAQ Middle East and Africa Small Cap Total Return Index
| Title | NASDAQ Middle East and Africa Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMEASCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:55 PM CDT |
| Notes | For more information about this series, see: NQMEASCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 194.61 |
| 2001-04-02 | 191.58 |
| 2001-04-03 | 185.09 |
| 2001-04-04 | 184.50 |
| 2001-04-05 | 191.45 |
| 2001-04-06 | 188.98 |
| 2001-04-09 | 187.06 |
| 2001-04-10 | 192.05 |
| 2001-04-11 | 194.98 |
| 2001-04-12 | 196.64 |
| 2001-04-13 | . |
| 2001-04-16 | 194.15 |
| 2001-04-17 | 191.01 |
| 2001-04-18 | 200.21 |
| 2001-04-19 | 203.22 |
| 2001-04-20 | 202.97 |
| 2001-04-23 | 202.00 |
| 2001-04-24 | 202.65 |
| 2001-04-25 | 203.83 |
| 2001-04-26 | 205.25 |
| 2001-04-27 | 207.71 |
| 2001-04-30 | 216.78 |
| 2001-05-01 | 217.18 |
| 2001-05-02 | 220.89 |
| 2001-05-03 | 215.42 |
| 2001-05-04 | 215.50 |
| 2001-05-07 | 215.84 |
| 2001-05-08 | 215.80 |
| 2001-05-09 | 212.66 |
| 2001-05-10 | 213.59 |
| 2001-05-11 | 212.30 |
| 2001-05-14 | 210.05 |
| 2001-05-15 | 212.22 |
| 2001-05-16 | 212.79 |
| 2001-05-17 | 218.85 |
| 2001-05-18 | 219.12 |
| 2001-05-21 | 223.31 |
| 2001-05-22 | 226.96 |
| 2001-05-23 | 225.78 |
| 2001-05-24 | 226.59 |
| 2001-05-25 | 227.57 |
| 2001-05-28 | . |
| 2001-05-29 | 225.18 |
| 2001-05-30 | 220.16 |
| 2001-05-31 | 218.87 |
| 2001-06-01 | 217.74 |
| 2001-06-04 | 216.93 |
| 2001-06-05 | 218.53 |
| 2001-06-06 | 219.53 |
| 2001-06-07 | 220.18 |
| 2001-06-08 | 220.74 |
| 2001-06-11 | 216.87 |
| 2001-06-12 | 213.73 |
| 2001-06-13 | 216.06 |
| 2001-06-14 | 213.23 |
| 2001-06-15 | 212.98 |
| 2001-06-18 | 210.24 |
| 2001-06-19 | 211.82 |
| 2001-06-20 | 209.71 |
| 2001-06-21 | 211.46 |
| 2001-06-22 | 212.98 |
| 2001-06-25 | 214.26 |
| 2001-06-26 | 214.14 |
| 2001-06-27 | 216.75 |
| 2001-06-28 | 217.80 |
| 2001-06-29 | 218.70 |
| 2001-07-02 | 218.17 |
| 2001-07-03 | 214.34 |
| 2001-07-04 | . |
| 2001-07-05 | 209.04 |
| 2001-07-06 | 205.85 |
| 2001-07-09 | 206.20 |
| 2001-07-10 | 208.27 |
| 2001-07-11 | 206.85 |
| 2001-07-12 | 210.25 |
| 2001-07-13 | 211.16 |
| 2001-07-16 | 211.46 |
| 2001-07-17 | 210.05 |
| 2001-07-18 | 208.23 |
| 2001-07-19 | 211.04 |
| 2001-07-20 | 209.53 |
| 2001-07-23 | 209.56 |
| 2001-07-24 | 207.62 |
| 2001-07-25 | 208.09 |
| 2001-07-26 | 209.99 |
| 2001-07-27 | 209.87 |
| 2001-07-30 | 209.95 |
| 2001-07-31 | 207.47 |
| 2001-08-01 | 208.60 |
| 2001-08-02 | 211.36 |
| 2001-08-03 | 210.72 |
| 2001-08-06 | 207.49 |
| 2001-08-07 | 206.64 |
| 2001-08-08 | 205.10 |
| 2001-08-09 | 203.84 |
| 2001-08-10 | 204.55 |
| 2001-08-13 | 206.47 |
| 2001-08-14 | 206.44 |
| 2001-08-15 | 205.37 |
| 2001-08-16 | 204.63 |
| 2001-08-17 | 203.30 |
| 2001-08-20 | 202.88 |
| 2001-08-21 | 202.86 |
| 2001-08-22 | 203.51 |
| 2001-08-23 | 203.59 |
| 2001-08-24 | 204.49 |
| 2001-08-27 | 205.27 |
| 2001-08-28 | 203.82 |
| 2001-08-29 | 203.74 |
| 2001-08-30 | 201.43 |
| 2001-08-31 | 200.34 |
| 2001-09-03 | . |
| 2001-09-04 | 196.45 |
| 2001-09-05 | 194.49 |
| 2001-09-06 | 191.48 |
| 2001-09-07 | 191.56 |
| 2001-09-10 | 188.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 175.71 |
| 2001-09-18 | 174.28 |
| 2001-09-19 | 173.42 |
| 2001-09-20 | 168.70 |
| 2001-09-21 | 164.44 |
| 2001-09-24 | 166.64 |
| 2001-09-25 | 169.03 |
| 2001-09-26 | 168.34 |
| 2001-09-27 | 167.22 |
| 2001-09-28 | 168.98 |
| 2001-10-01 | 167.34 |
| 2001-10-02 | 166.44 |
| 2001-10-03 | 165.39 |
| 2001-10-04 | 167.98 |
| 2001-10-05 | 169.12 |
| 2001-10-08 | 169.81 |
| 2001-10-09 | 170.76 |
| 2001-10-10 | 173.94 |
| 2001-10-11 | 177.85 |
| 2001-10-12 | 178.13 |
| 2001-10-15 | 177.69 |
| 2001-10-16 | 177.19 |
| 2001-10-17 | 177.41 |
| 2001-10-18 | 176.15 |
| 2001-10-19 | 176.48 |
| 2001-10-22 | 175.30 |
| 2001-10-23 | 175.11 |
| 2001-10-24 | 175.51 |
| 2001-10-25 | 176.43 |
| 2001-10-26 | 176.56 |
| 2001-10-29 | 178.32 |
| 2001-10-30 | 175.86 |
| 2001-10-31 | 176.21 |
| 2001-11-01 | 176.22 |
| 2001-11-02 | 177.51 |
| 2001-11-05 | 181.93 |
| 2001-11-06 | 181.15 |
| 2001-11-07 | 180.96 |
| 2001-11-08 | 181.72 |
| 2001-11-09 | 180.94 |
| 2001-11-12 | 179.70 |
| 2001-11-13 | 183.37 |
| 2001-11-14 | 184.85 |
| 2001-11-15 | 186.54 |
| 2001-11-16 | 187.80 |
| 2001-11-19 | 189.95 |
| 2001-11-20 | 189.01 |
| 2001-11-21 | 187.11 |
| 2001-11-22 | . |
| 2001-11-23 | 187.39 |
| 2001-11-26 | 187.83 |
| 2001-11-27 | 185.39 |
| 2001-11-28 | 184.75 |
| 2001-11-29 | 183.62 |
| 2001-11-30 | 182.97 |
| 2001-12-03 | 179.21 |
| 2001-12-04 | 179.54 |
| 2001-12-05 | 181.57 |
| 2001-12-06 | 183.55 |
| 2001-12-07 | 181.22 |
| 2001-12-10 | 183.00 |
| 2001-12-11 | 183.03 |
| 2001-12-12 | 182.57 |
| 2001-12-13 | 176.96 |
| 2001-12-14 | 172.48 |
| 2001-12-17 | 176.10 |
| 2001-12-18 | 174.49 |
| 2001-12-19 | 171.61 |
| 2001-12-20 | 166.13 |
| 2001-12-21 | 169.82 |
| 2001-12-24 | 175.90 |
| 2001-12-25 | . |
| 2001-12-26 | 177.90 |
| 2001-12-27 | 180.75 |
| 2001-12-28 | 179.94 |
| 2001-12-31 | 179.89 |
| 2002-01-01 | . |
| 2002-01-02 | 179.67 |
| 2002-01-03 | 179.09 |
| 2002-01-04 | 181.87 |
| 2002-01-07 | 183.94 |
| 2002-01-08 | 183.66 |
| 2002-01-09 | 185.07 |
| 2002-01-10 | 183.05 |
| 2002-01-11 | 184.20 |
| 2002-01-14 | 184.46 |
| 2002-01-15 | 179.86 |
| 2002-01-16 | 177.70 |
| 2002-01-17 | 179.69 |
| 2002-01-18 | 178.61 |
| 2002-01-21 | . |
| 2002-01-22 | 175.17 |
| 2002-01-23 | 174.75 |
| 2002-01-24 | 175.93 |
| 2002-01-25 | 173.27 |
| 2002-01-28 | 170.45 |
| 2002-01-29 | 170.29 |
| 2002-01-30 | 169.67 |
| 2002-01-31 | 171.14 |
| 2002-02-01 | 170.75 |
| 2002-02-04 | 171.42 |
| 2002-02-05 | 170.93 |
| 2002-02-06 | 172.95 |
| 2002-02-07 | 171.48 |
| 2002-02-08 | 171.36 |
| 2002-02-11 | 167.64 |
| 2002-02-12 | 169.07 |
| 2002-02-13 | 169.43 |
| 2002-02-14 | 169.59 |
| 2002-02-15 | 171.91 |
| 2002-02-18 | . |
| 2002-02-19 | 165.22 |
| 2002-02-20 | 165.89 |
| 2002-02-21 | 164.29 |
| 2002-02-22 | 165.05 |
| 2002-02-25 | 166.18 |
| 2002-02-26 | 167.11 |
| 2002-02-27 | 170.18 |
| 2002-02-28 | 167.40 |
| 2002-03-01 | 168.40 |
| 2002-03-04 | 171.66 |
| 2002-03-05 | 169.73 |
| 2002-03-06 | 167.95 |
| 2002-03-07 | 167.36 |
| 2002-03-08 | 165.78 |
| 2002-03-11 | 170.19 |
| 2002-03-12 | 168.87 |
| 2002-03-13 | 167.44 |
| 2002-03-14 | 168.07 |
| 2002-03-15 | 166.78 |
| 2002-03-18 | 169.72 |
| 2002-03-19 | 171.42 |
| 2002-03-20 | 171.01 |
| 2002-03-21 | 171.34 |
| 2002-03-22 | 171.99 |
| 2002-03-25 | 172.59 |
| 2002-03-26 | 171.77 |
| 2002-03-27 | 172.14 |
| 2002-03-28 | 173.01 |
| 2002-03-29 | . |
| 2002-04-01 | 167.23 |
| 2002-04-02 | 167.66 |
| 2002-04-03 | 169.00 |
| 2002-04-04 | 168.89 |
| 2002-04-05 | 171.18 |
| 2002-04-08 | 172.00 |
| 2002-04-09 | 170.55 |
| 2002-04-10 | 173.49 |
| 2002-04-11 | 173.18 |
| 2002-04-12 | 172.33 |
| 2002-04-15 | 172.80 |
| 2002-04-16 | 174.70 |
| 2002-04-17 | 177.08 |
| 2002-04-18 | 177.85 |
| 2002-04-19 | 178.30 |
| 2002-04-22 | 179.95 |
| 2002-04-23 | 179.94 |
| 2002-04-24 | 178.29 |
| 2002-04-25 | 178.84 |
| 2002-04-26 | 180.11 |
| 2002-04-29 | 179.38 |
| 2002-04-30 | 177.68 |
| 2002-05-01 | 179.02 |
| 2002-05-02 | 181.11 |
| 2002-05-03 | 184.08 |
| 2002-05-06 | 185.13 |
| 2002-05-07 | 187.65 |
| 2002-05-08 | 188.99 |
| 2002-05-09 | 187.86 |
| 2002-05-10 | 188.49 |
| 2002-05-13 | 189.12 |
| 2002-05-14 | 192.54 |
| 2002-05-15 | 191.26 |
| 2002-05-16 | 191.97 |
| 2002-05-17 | 193.24 |
| 2002-05-20 | 191.24 |
| 2002-05-21 | 190.67 |
| 2002-05-22 | 189.63 |
| 2002-05-23 | 188.45 |
| 2002-05-24 | 190.57 |
| 2002-05-27 | . |
| 2002-05-28 | 189.26 |
| 2002-05-29 | 189.80 |
| 2002-05-30 | 191.04 |
| 2002-05-31 | 190.96 |
| 2002-06-03 | 191.40 |
| 2002-06-04 | 192.46 |
| 2002-06-05 | 188.88 |
| 2002-06-06 | 189.26 |
| 2002-06-07 | 187.84 |
| 2002-06-10 | 186.57 |
| 2002-06-11 | 184.85 |
| 2002-06-12 | 182.71 |
| 2002-06-13 | 181.30 |
| 2002-06-14 | 178.72 |
| 2002-06-17 | 177.38 |
| 2002-06-18 | 180.68 |
| 2002-06-19 | 178.92 |
| 2002-06-20 | 176.93 |
| 2002-06-21 | 176.00 |
| 2002-06-24 | 174.82 |
| 2002-06-25 | 177.67 |
| 2002-06-26 | 173.68 |
| 2002-06-27 | 176.81 |
| 2002-06-28 | 179.57 |
| 2002-07-01 | 181.35 |
| 2002-07-02 | 178.72 |
| 2002-07-03 | 177.03 |
| 2002-07-04 | . |
| 2002-07-05 | 179.33 |
| 2002-07-08 | 179.77 |
| 2002-07-09 | 182.02 |
| 2002-07-10 | 182.03 |
| 2002-07-11 | 179.61 |
| 2002-07-12 | 181.96 |
| 2002-07-15 | 182.74 |
| 2002-07-16 | 181.86 |
| 2002-07-17 | 183.85 |
| 2002-07-18 | 187.16 |
| 2002-07-19 | 186.99 |
| 2002-07-22 | 184.38 |
| 2002-07-23 | 181.45 |
| 2002-07-24 | 174.12 |
| 2002-07-25 | 175.06 |
| 2002-07-26 | 173.87 |
| 2002-07-29 | 179.08 |
| 2002-07-30 | 178.50 |
| 2002-07-31 | 176.73 |
| 2002-08-01 | 174.16 |
| 2002-08-02 | 173.92 |
| 2002-08-05 | 168.15 |
| 2002-08-06 | 166.95 |
| 2002-08-07 | 169.35 |
| 2002-08-08 | 170.01 |
| 2002-08-09 | 169.93 |
| 2002-08-12 | 170.13 |
| 2002-08-13 | 167.57 |
| 2002-08-14 | 168.73 |
| 2002-08-15 | 169.31 |
| 2002-08-16 | 169.81 |
| 2002-08-19 | 172.85 |
| 2002-08-20 | 170.37 |
| 2002-08-21 | 169.86 |
| 2002-08-22 | 169.86 |
| 2002-08-23 | 171.02 |
| 2002-08-26 | 171.52 |
| 2002-08-27 | 174.09 |
| 2002-08-28 | 173.87 |
| 2002-08-29 | 173.08 |
| 2002-08-30 | 174.06 |
| 2002-09-02 | . |
| 2002-09-03 | 170.22 |
| 2002-09-04 | 170.73 |
| 2002-09-05 | 170.99 |
| 2002-09-06 | 172.20 |
| 2002-09-09 | 173.78 |
| 2002-09-10 | 173.13 |
| 2002-09-11 | 174.80 |
| 2002-09-12 | 175.11 |
| 2002-09-13 | 172.79 |
| 2002-09-16 | 171.47 |
| 2002-09-17 | 174.44 |
| 2002-09-18 | 171.33 |
| 2002-09-19 | 170.42 |
| 2002-09-20 | 169.78 |
| 2002-09-23 | 167.74 |
| 2002-09-24 | 166.46 |
| 2002-09-25 | 167.41 |
| 2002-09-26 | 168.63 |
| 2002-09-27 | 168.35 |
| 2002-09-30 | 165.54 |
| 2002-10-01 | 166.82 |
| 2002-10-02 | 166.12 |
| 2002-10-03 | 165.19 |
| 2002-10-04 | 164.12 |
| 2002-10-07 | 161.82 |
| 2002-10-08 | 162.20 |
| 2002-10-09 | 162.93 |
| 2002-10-10 | 163.74 |
| 2002-10-11 | 165.03 |
| 2002-10-14 | 164.81 |
| 2002-10-15 | 167.24 |
| 2002-10-16 | 165.04 |
| 2002-10-17 | 168.70 |
| 2002-10-18 | 168.58 |
| 2002-10-21 | 170.01 |
| 2002-10-22 | 170.34 |
| 2002-10-23 | 171.51 |
| 2002-10-24 | 173.14 |
| 2002-10-25 | 173.16 |
| 2002-10-28 | 172.07 |
| 2002-10-29 | 169.99 |
| 2002-10-30 | 170.67 |
| 2002-10-31 | 169.84 |
| 2002-11-01 | 172.12 |
| 2002-11-04 | 173.20 |
| 2002-11-05 | 174.51 |
| 2002-11-06 | 178.02 |
| 2002-11-07 | 179.01 |
| 2002-11-08 | 179.18 |
| 2002-11-11 | 178.90 |
| 2002-11-12 | 177.44 |
| 2002-11-13 | 177.74 |
| 2002-11-14 | 181.43 |
| 2002-11-15 | 183.54 |
| 2002-11-18 | 184.50 |
| 2002-11-19 | 184.31 |
| 2002-11-20 | 183.86 |
| 2002-11-21 | 186.31 |
| 2002-11-22 | 188.33 |
| 2002-11-25 | 191.58 |
| 2002-11-26 | 192.95 |
| 2002-11-27 | 196.02 |
| 2002-11-28 | . |
| 2002-11-29 | 195.76 |
| 2002-12-02 | 198.75 |
| 2002-12-03 | 198.55 |
| 2002-12-04 | 197.39 |
| 2002-12-05 | 196.72 |
| 2002-12-06 | 195.11 |
| 2002-12-09 | 194.35 |
| 2002-12-10 | 197.37 |
| 2002-12-11 | 198.57 |
| 2002-12-12 | 197.45 |
| 2002-12-13 | 199.83 |
| 2002-12-16 | 200.28 |
| 2002-12-17 | 195.93 |
| 2002-12-18 | 196.31 |
| 2002-12-19 | 191.85 |
| 2002-12-20 | 193.29 |
| 2002-12-23 | 191.73 |
| 2002-12-24 | 190.25 |
| 2002-12-25 | . |
| 2002-12-26 | 191.86 |
| 2002-12-27 | 192.53 |
| 2002-12-30 | 192.12 |
| 2002-12-31 | 192.95 |
| 2003-01-01 | . |
| 2003-01-02 | 192.06 |
| 2003-01-03 | 193.21 |
| 2003-01-06 | 195.22 |
| 2003-01-07 | 194.35 |
| 2003-01-08 | 190.94 |
| 2003-01-09 | 192.19 |
| 2003-01-10 | 193.40 |
| 2003-01-13 | 190.14 |
| 2003-01-14 | 187.85 |
| 2003-01-15 | 189.64 |
| 2003-01-16 | 190.45 |
| 2003-01-17 | 189.01 |
| 2003-01-20 | . |
| 2003-01-21 | 184.51 |
| 2003-01-22 | 184.84 |
| 2003-01-23 | 187.89 |
| 2003-01-24 | 186.15 |
| 2003-01-27 | 184.46 |
| 2003-01-28 | 184.61 |
| 2003-01-29 | 185.57 |
| 2003-01-30 | 186.09 |
| 2003-01-31 | 187.41 |
| 2003-02-03 | 186.76 |
| 2003-02-04 | 188.11 |
| 2003-02-05 | 185.38 |
| 2003-02-06 | 185.12 |
| 2003-02-07 | 183.74 |
| 2003-02-10 | 182.66 |
| 2003-02-11 | 183.68 |
| 2003-02-12 | 184.00 |
| 2003-02-13 | 181.36 |
| 2003-02-14 | 181.91 |
| 2003-02-17 | . |
| 2003-02-18 | 186.64 |
| 2003-02-19 | 184.31 |
| 2003-02-20 | 186.32 |
| 2003-02-21 | 187.86 |
| 2003-02-24 | 189.06 |
| 2003-02-25 | 187.88 |
| 2003-02-26 | 189.39 |
| 2003-02-27 | 190.63 |
| 2003-02-28 | 189.89 |
| 2003-03-03 | 191.84 |
| 2003-03-04 | 190.47 |
| 2003-03-05 | 189.92 |
| 2003-03-06 | 187.91 |
| 2003-03-07 | 187.35 |
| 2003-03-10 | 186.20 |
| 2003-03-11 | 185.04 |
| 2003-03-12 | 182.69 |
| 2003-03-13 | 182.53 |
| 2003-03-14 | 182.39 |
| 2003-03-17 | 182.09 |
| 2003-03-18 | 184.64 |
| 2003-03-19 | 188.87 |
| 2003-03-20 | 188.88 |
| 2003-03-21 | 188.77 |
| 2003-03-24 | 187.92 |
| 2003-03-25 | 188.96 |
| 2003-03-26 | 191.45 |
| 2003-03-27 | 189.86 |
| 2003-03-28 | 188.85 |
| 2003-03-31 | 189.66 |
| 2003-04-01 | 193.52 |
| 2003-04-02 | 196.30 |
| 2003-04-03 | 198.69 |
| 2003-04-04 | 199.37 |
| 2003-04-07 | 203.27 |
| 2003-04-08 | 203.81 |
| 2003-04-09 | 205.12 |
| 2003-04-10 | 206.68 |
| 2003-04-11 | 207.12 |
| 2003-04-14 | 210.52 |
| 2003-04-15 | 213.40 |
| 2003-04-16 | 212.86 |
| 2003-04-17 | 214.20 |
| 2003-04-18 | . |
| 2003-04-21 | 212.47 |
| 2003-04-22 | 211.87 |
| 2003-04-23 | 211.39 |
| 2003-04-24 | 216.53 |
| 2003-04-25 | 216.36 |
| 2003-04-28 | 214.64 |
| 2003-04-29 | 217.32 |
| 2003-04-30 | 216.58 |
| 2003-05-01 | 216.64 |
| 2003-05-02 | 216.03 |
| 2003-05-05 | 225.10 |
| 2003-05-06 | 225.52 |
| 2003-05-07 | 228.12 |
| 2003-05-08 | 227.67 |
| 2003-05-09 | 228.59 |
| 2003-05-12 | 232.40 |
| 2003-05-13 | 229.71 |
| 2003-05-14 | 230.83 |
| 2003-05-15 | 228.15 |
| 2003-05-16 | 229.15 |
| 2003-05-19 | 221.40 |
| 2003-05-20 | 220.05 |
| 2003-05-21 | 218.19 |
| 2003-05-22 | 219.47 |
| 2003-05-23 | 220.90 |
| 2003-05-26 | . |
| 2003-05-27 | 230.33 |
| 2003-05-28 | 234.76 |
| 2003-05-29 | 237.41 |
| 2003-05-30 | 238.80 |
| 2003-06-02 | 238.27 |
| 2003-06-03 | 240.02 |
| 2003-06-04 | 236.78 |
| 2003-06-05 | 240.40 |
| 2003-06-06 | 240.30 |
| 2003-06-09 | 236.77 |
| 2003-06-10 | 233.18 |
| 2003-06-11 | 238.63 |
| 2003-06-12 | 240.33 |
| 2003-06-13 | 241.09 |
| 2003-06-16 | 249.14 |
| 2003-06-17 | 251.60 |
| 2003-06-18 | 249.94 |
| 2003-06-19 | 252.75 |
| 2003-06-20 | 252.93 |
| 2003-06-23 | 248.33 |
| 2003-06-24 | 247.81 |
| 2003-06-25 | 249.94 |
| 2003-06-26 | 253.65 |
| 2003-06-27 | 253.78 |
| 2003-06-30 | 255.90 |
| 2003-07-01 | 257.56 |
| 2003-07-02 | 260.86 |
| 2003-07-03 | 258.96 |
| 2003-07-04 | . |
| 2003-07-07 | 261.00 |
| 2003-07-08 | 257.12 |
| 2003-07-09 | 260.67 |
| 2003-07-10 | 259.95 |
| 2003-07-11 | 259.82 |
| 2003-07-14 | 258.71 |
| 2003-07-15 | 256.60 |
| 2003-07-16 | 250.13 |
| 2003-07-17 | 248.95 |
| 2003-07-18 | 249.68 |
| 2003-07-21 | 251.88 |
| 2003-07-22 | 252.48 |
| 2003-07-23 | 256.38 |
| 2003-07-24 | 252.75 |
| 2003-07-25 | 255.53 |
| 2003-07-28 | 258.74 |
| 2003-07-29 | 257.00 |
| 2003-07-30 | 253.85 |
| 2003-07-31 | 252.35 |
| 2003-08-01 | 252.57 |
| 2003-08-04 | 247.78 |
| 2003-08-05 | 248.91 |
| 2003-08-06 | 249.51 |
| 2003-08-07 | 250.90 |
| 2003-08-08 | 248.91 |
| 2003-08-11 | 247.56 |
| 2003-08-12 | 248.61 |
| 2003-08-13 | 249.89 |
| 2003-08-14 | 251.03 |
| 2003-08-15 | 250.75 |
| 2003-08-18 | 253.23 |
| 2003-08-19 | 252.67 |
| 2003-08-20 | 251.00 |
| 2003-08-21 | 249.23 |
| 2003-08-22 | 248.99 |
| 2003-08-25 | 248.98 |
| 2003-08-26 | 252.57 |
| 2003-08-27 | 254.52 |
| 2003-08-28 | 256.70 |
| 2003-08-29 | 257.89 |
| 2003-09-01 | . |
| 2003-09-02 | 260.81 |
| 2003-09-03 | 265.85 |
| 2003-09-04 | 265.81 |
| 2003-09-05 | 266.09 |
| 2003-09-08 | 263.60 |
| 2003-09-09 | 264.32 |
| 2003-09-10 | 262.08 |
| 2003-09-11 | 260.35 |
| 2003-09-12 | 260.68 |
| 2003-09-15 | 262.20 |
| 2003-09-16 | 262.64 |
| 2003-09-17 | 265.34 |
| 2003-09-18 | 267.86 |
| 2003-09-19 | 267.43 |
| 2003-09-22 | 272.43 |
| 2003-09-23 | 274.25 |
| 2003-09-24 | 274.54 |
| 2003-09-25 | 273.61 |
| 2003-09-26 | 271.61 |
| 2003-09-29 | 273.86 |
| 2003-09-30 | 275.28 |
| 2003-10-01 | 276.90 |
| 2003-10-02 | 280.52 |
| 2003-10-03 | 281.75 |
| 2003-10-06 | 281.23 |
| 2003-10-07 | 284.35 |
| 2003-10-08 | 284.59 |
| 2003-10-09 | 287.66 |
| 2003-10-10 | 288.17 |
| 2003-10-13 | 292.88 |
| 2003-10-14 | 293.27 |
| 2003-10-15 | 294.05 |
| 2003-10-16 | 293.04 |
| 2003-10-17 | 290.34 |
| 2003-10-20 | 289.50 |
| 2003-10-21 | 294.25 |
| 2003-10-22 | 293.53 |
| 2003-10-23 | 291.37 |
| 2003-10-24 | 292.35 |
| 2003-10-27 | 294.55 |
| 2003-10-28 | 297.21 |
| 2003-10-29 | 300.96 |
| 2003-10-30 | 302.04 |
| 2003-10-31 | 302.95 |
| 2003-11-03 | 305.41 |
| 2003-11-04 | 306.02 |
| 2003-11-05 | 307.28 |
| 2003-11-06 | 307.67 |
| 2003-11-07 | 309.19 |
| 2003-11-10 | 309.08 |
| 2003-11-11 | 304.42 |
| 2003-11-12 | 310.25 |
| 2003-11-13 | 312.84 |
| 2003-11-14 | 314.19 |
| 2003-11-17 | 315.14 |
| 2003-11-18 | 319.42 |
| 2003-11-19 | 319.81 |
| 2003-11-20 | 318.48 |
| 2003-11-21 | 319.42 |
| 2003-11-24 | 320.42 |
| 2003-11-25 | 324.19 |
| 2003-11-26 | 326.67 |
| 2003-11-27 | . |
| 2003-11-28 | 330.38 |
| 2003-12-01 | 333.27 |
| 2003-12-02 | 333.42 |
| 2003-12-03 | 333.06 |
| 2003-12-04 | 330.15 |
| 2003-12-05 | 328.69 |
| 2003-12-08 | 325.05 |
| 2003-12-09 | 332.05 |
| 2003-12-10 | 327.80 |
| 2003-12-11 | 331.84 |
| 2003-12-12 | 332.77 |
| 2003-12-15 | 341.02 |
| 2003-12-16 | 340.25 |
| 2003-12-17 | 336.23 |
| 2003-12-18 | 334.97 |
| 2003-12-19 | 331.39 |
| 2003-12-22 | 330.64 |
| 2003-12-23 | 331.17 |
| 2003-12-24 | 337.37 |
| 2003-12-25 | . |
| 2003-12-26 | 338.84 |
| 2003-12-29 | 341.37 |
| 2003-12-30 | 346.45 |
| 2003-12-31 | 345.70 |
| 2004-01-01 | . |
| 2004-01-02 | 348.19 |
| 2004-01-05 | 358.80 |
| 2004-01-06 | 356.88 |
| 2004-01-07 | 353.93 |
| 2004-01-08 | 357.52 |
| 2004-01-09 | 357.34 |
| 2004-01-12 | 354.73 |
| 2004-01-13 | 356.35 |
| 2004-01-14 | 353.73 |
| 2004-01-15 | 351.36 |
| 2004-01-16 | 354.45 |
| 2004-01-19 | . |
| 2004-01-20 | 361.94 |
| 2004-01-21 | 355.64 |
| 2004-01-22 | 355.75 |
| 2004-01-23 | 356.21 |
| 2004-01-26 | 357.22 |
| 2004-01-27 | 357.04 |
| 2004-01-28 | 356.75 |
| 2004-01-29 | 350.06 |
| 2004-01-30 | 349.99 |
| 2004-02-02 | 347.92 |
| 2004-02-03 | 349.41 |
| 2004-02-04 | 344.08 |
| 2004-02-05 | 347.17 |
| 2004-02-06 | 348.12 |
| 2004-02-09 | 355.88 |
| 2004-02-10 | 357.18 |
| 2004-02-11 | 359.09 |
| 2004-02-12 | 366.84 |
| 2004-02-13 | 369.09 |
| 2004-02-16 | . |
| 2004-02-17 | 370.14 |
| 2004-02-18 | 368.98 |
| 2004-02-19 | 369.60 |
| 2004-02-20 | 366.63 |
| 2004-02-23 | 364.46 |
| 2004-02-24 | 361.98 |
| 2004-02-25 | 363.39 |
| 2004-02-26 | 360.17 |
| 2004-02-27 | 359.64 |
| 2004-03-01 | 366.24 |
| 2004-03-02 | 366.55 |
| 2004-03-03 | 360.47 |
| 2004-03-04 | 362.47 |
| 2004-03-05 | 367.27 |
| 2004-03-08 | 368.59 |
| 2004-03-09 | 366.37 |
| 2004-03-10 | 362.51 |
| 2004-03-11 | 357.47 |
| 2004-03-12 | 356.80 |
| 2004-03-15 | 362.67 |
| 2004-03-16 | 363.55 |
| 2004-03-17 | 363.34 |
| 2004-03-18 | 366.92 |
| 2004-03-19 | 367.85 |
| 2004-03-22 | 365.53 |
| 2004-03-23 | 363.99 |
| 2004-03-24 | 358.98 |
| 2004-03-25 | 360.39 |
| 2004-03-26 | 361.40 |
| 2004-03-29 | 368.30 |
| 2004-03-30 | 371.05 |
| 2004-03-31 | 374.72 |
| 2004-04-01 | 375.86 |
| 2004-04-02 | 375.16 |
| 2004-04-05 | 376.48 |
| 2004-04-06 | 377.01 |
| 2004-04-07 | 384.33 |
| 2004-04-08 | 384.54 |
| 2004-04-09 | . |
| 2004-04-12 | 384.65 |
| 2004-04-13 | 380.75 |
| 2004-04-14 | 373.82 |
| 2004-04-15 | 375.46 |
| 2004-04-16 | 377.41 |
| 2004-04-19 | 377.21 |
| 2004-04-20 | 375.61 |
| 2004-04-21 | 370.24 |
| 2004-04-22 | 367.80 |
| 2004-04-23 | 369.06 |
| 2004-04-26 | 368.31 |
| 2004-04-27 | 367.99 |
| 2004-04-28 | 360.53 |
| 2004-04-29 | 352.87 |
| 2004-04-30 | 349.45 |
| 2004-05-03 | 346.80 |
| 2004-05-04 | 351.80 |
| 2004-05-05 | 354.96 |
| 2004-05-06 | 351.82 |
| 2004-05-07 | 349.81 |
| 2004-05-10 | 336.77 |
| 2004-05-11 | 339.02 |
| 2004-05-12 | 340.51 |
| 2004-05-13 | 337.66 |
| 2004-05-14 | 337.82 |
| 2004-05-17 | 332.63 |
| 2004-05-18 | 332.83 |
| 2004-05-19 | 338.70 |
| 2004-05-20 | 336.69 |
| 2004-05-21 | 338.00 |
| 2004-05-24 | 342.16 |
| 2004-05-25 | 343.29 |
| 2004-05-26 | 344.83 |
| 2004-05-27 | 348.57 |
| 2004-05-28 | 349.25 |
| 2004-05-31 | . |
| 2004-06-01 | 354.02 |
| 2004-06-02 | 354.53 |
| 2004-06-03 | 354.39 |
| 2004-06-04 | 354.06 |
| 2004-06-07 | 356.70 |
| 2004-06-08 | 354.88 |
| 2004-06-09 | 354.04 |
| 2004-06-10 | 355.33 |
| 2004-06-11 | . |
| 2004-06-14 | 353.04 |
| 2004-06-15 | 354.89 |
| 2004-06-16 | 356.25 |
| 2004-06-17 | 357.19 |
| 2004-06-18 | 359.44 |
| 2004-06-21 | 364.89 |
| 2004-06-22 | 364.35 |
| 2004-06-23 | 366.35 |
| 2004-06-24 | 368.09 |
| 2004-06-25 | 368.14 |
| 2004-06-28 | 372.87 |
| 2004-06-29 | 369.27 |
| 2004-06-30 | 371.52 |
| 2004-07-01 | 374.26 |
| 2004-07-02 | 376.21 |
| 2004-07-05 | . |
| 2004-07-06 | 370.38 |
| 2004-07-07 | 370.69 |
| 2004-07-08 | 371.13 |
| 2004-07-09 | 369.38 |
| 2004-07-12 | 368.98 |
| 2004-07-13 | 367.39 |
| 2004-07-14 | 365.64 |
| 2004-07-15 | 368.66 |
| 2004-07-16 | 369.69 |
| 2004-07-19 | 371.00 |
| 2004-07-20 | 370.79 |
| 2004-07-21 | 368.35 |
| 2004-07-22 | 365.17 |
| 2004-07-23 | 360.75 |
| 2004-07-26 | 357.03 |
| 2004-07-27 | 355.91 |
| 2004-07-28 | 354.03 |
| 2004-07-29 | 353.50 |
| 2004-07-30 | 354.95 |
| 2004-08-02 | 352.43 |
| 2004-08-03 | 351.22 |
| 2004-08-04 | 349.90 |
| 2004-08-05 | 350.90 |
| 2004-08-06 | 352.27 |
| 2004-08-09 | 350.26 |
| 2004-08-10 | 348.31 |
| 2004-08-11 | 343.09 |
| 2004-08-12 | 337.31 |
| 2004-08-13 | 337.00 |
| 2004-08-16 | 334.08 |
| 2004-08-17 | 339.26 |
| 2004-08-18 | 338.71 |
| 2004-08-19 | 342.13 |
| 2004-08-20 | 343.14 |
| 2004-08-23 | 345.93 |
| 2004-08-24 | 345.96 |
| 2004-08-25 | 346.00 |
| 2004-08-26 | 350.56 |
| 2004-08-27 | 348.37 |
| 2004-08-30 | 347.27 |
| 2004-08-31 | 346.92 |
| 2004-09-01 | 348.07 |
| 2004-09-02 | 352.43 |
| 2004-09-03 | 351.16 |
| 2004-09-06 | . |
| 2004-09-07 | 354.93 |
| 2004-09-08 | 355.36 |
| 2004-09-09 | 356.12 |
| 2004-09-10 | 358.32 |
| 2004-09-13 | 361.50 |
| 2004-09-14 | 363.72 |
| 2004-09-15 | 362.00 |
| 2004-09-16 | 362.57 |
| 2004-09-17 | 363.84 |
| 2004-09-20 | 364.39 |
| 2004-09-21 | 365.80 |
| 2004-09-22 | 364.19 |
| 2004-09-23 | 363.69 |
| 2004-09-24 | 363.92 |
| 2004-09-27 | 363.05 |
| 2004-09-28 | 363.59 |
| 2004-09-29 | 363.70 |
| 2004-09-30 | 364.77 |
| 2004-10-01 | 366.34 |
| 2004-10-04 | 373.64 |
| 2004-10-05 | 372.33 |
| 2004-10-06 | 373.18 |
| 2004-10-07 | 372.48 |
| 2004-10-08 | 374.41 |
| 2004-10-11 | 373.63 |
| 2004-10-12 | 367.74 |
| 2004-10-13 | 368.00 |
| 2004-10-14 | 368.22 |
| 2004-10-15 | 369.79 |
| 2004-10-18 | 370.08 |
| 2004-10-19 | 374.45 |
| 2004-10-20 | 373.27 |
| 2004-10-21 | 375.00 |
| 2004-10-22 | 374.67 |
| 2004-10-25 | 372.86 |
| 2004-10-26 | 375.30 |
| 2004-10-27 | 376.23 |
| 2004-10-28 | 377.41 |
| 2004-10-29 | 378.00 |
| 2004-11-01 | 383.34 |
| 2004-11-02 | 383.00 |
| 2004-11-03 | 391.69 |
| 2004-11-04 | 392.46 |
| 2004-11-05 | 392.55 |
| 2004-11-08 | 393.63 |
| 2004-11-09 | 394.28 |
| 2004-11-10 | 396.31 |
| 2004-11-11 | 399.21 |
| 2004-11-12 | 402.53 |
| 2004-11-15 | 408.09 |
| 2004-11-16 | 413.65 |
| 2004-11-17 | 417.29 |
| 2004-11-18 | 414.63 |
| 2004-11-19 | 415.55 |
| 2004-11-22 | 412.40 |
| 2004-11-23 | 417.71 |
| 2004-11-24 | 423.35 |
| 2004-11-25 | . |
| 2004-11-26 | 427.54 |
| 2004-11-29 | 430.06 |
| 2004-11-30 | 429.24 |
| 2004-12-01 | 431.40 |
| 2004-12-02 | 430.95 |
| 2004-12-03 | 432.80 |
| 2004-12-06 | 437.65 |
| 2004-12-07 | 441.67 |
| 2004-12-08 | 436.78 |
| 2004-12-09 | 434.23 |
| 2004-12-10 | 435.46 |
| 2004-12-13 | 443.64 |
| 2004-12-14 | 446.76 |
| 2004-12-15 | 447.99 |
| 2004-12-16 | 447.90 |
| 2004-12-17 | 447.19 |
| 2004-12-20 | 447.75 |
| 2004-12-21 | 444.54 |
| 2004-12-22 | 446.98 |
| 2004-12-23 | 450.04 |
| 2004-12-24 | . |
| 2004-12-27 | 458.12 |
| 2004-12-28 | 456.97 |
| 2004-12-29 | 454.04 |
| 2004-12-30 | 459.59 |
| 2004-12-31 | 463.15 |
| 2005-01-03 | 465.64 |
| 2005-01-04 | 456.90 |
| 2005-01-05 | 450.16 |
| 2005-01-06 | 449.33 |
| 2005-01-07 | 449.57 |
| 2005-01-10 | 457.53 |
| 2005-01-11 | 456.94 |
| 2005-01-12 | 456.76 |
| 2005-01-13 | 454.36 |
| 2005-01-14 | 454.43 |
| 2005-01-17 | . |
| 2005-01-18 | 448.73 |
| 2005-01-19 | 450.00 |
| 2005-01-20 | 448.51 |
| 2005-01-21 | 450.08 |
| 2005-01-24 | 452.93 |
| 2005-01-25 | 448.80 |
| 2005-01-26 | 447.96 |
| 2005-01-27 | 445.79 |
#2005-01-28| 445.09
#2005-01-31| 452.46
#2005-02-01| 451.20
#2005-02-02| 452.88
#2005-02-03| 455.45
#2005-02-04| 458.56
#2005-02-07| 454.49
#2005-02-08| 452.35
#2005-02-09| 450.58
#2005-02-10| 451.97
#2005-02-11| 455.57
#2005-02-14| 461.70
#2005-02-15| 463.52
#2005-02-16| 464.67
#2005-02-17| 465.91
#2005-02-18| 466.16
#2005-02-21| .
#2005-02-22| 466.22
#2005-02-23| 465.28
#2005-02-24| 467.11
#2005-02-25| 468.61
#2005-02-28| 474.36
#2005-03-01| 477.42
#2005-03-02| 474.75
#2005-03-03| 477.28
#2005-03-04| 481.36
#2005-03-07| 485.60
#2005-03-08| 487.57
#2005-03-09| 485.60
#2005-03-10| 483.65
#2005-03-11| 485.22
#2005-03-14| 481.65
#2005-03-15| 477.74
#2005-03-16| 474.27
#2005-03-17| 471.26
#2005-03-18| 472.64
#2005-03-21| 472.46
#2005-03-22| 472.85
#2005-03-23| 463.97
#2005-03-24| 461.77
#2005-03-25| .
#2005-03-28| 458.93
#2005-03-29| 454.88
#2005-03-30| 454.10
#2005-03-31| 458.33
#2005-04-01| 459.01
#2005-04-04| 454.44
#2005-04-05| 457.58
#2005-04-06| 460.89
#2005-04-07| 463.46
#2005-04-08| 462.48
#2005-04-11| 463.66
#2005-04-12| 460.78
#2005-04-13| 461.78
#2005-04-14| 458.20
#2005-04-15| 457.94
#2005-04-18| 451.49
#2005-04-19| 455.38
#2005-04-20| 456.01
#2005-04-21| 459.01
#2005-04-22| 460.09
#2005-04-25| 459.32
#2005-04-26| 460.05
#2005-04-27| 457.87
#2005-04-28| 457.63
#2005-04-29| 460.74
#2005-05-02| 464.67
#2005-05-03| 462.97
#2005-05-04| 467.49
#2005-05-05| 470.31
#2005-05-06| 469.32
#2005-05-09| 471.12
#2005-05-10| 470.43
#2005-05-11| 469.62
#2005-05-12| 468.62
#2005-05-13| 468.32
#2005-05-16| 467.30
#2005-05-17| 467.93
#2005-05-18| 467.13
#2005-05-19| 466.85
#2005-05-20| 462.96
#2005-05-23| 459.23
#2005-05-24| 462.42
#2005-05-25| 465.89
#2005-05-26| 467.23
#2005-05-27| 468.03
#2005-05-30| .
#2005-05-31| 465.69
#2005-06-01| 463.91
#2005-06-02| 464.26
#2005-06-03| 465.34
#2005-06-06| 469.93
#2005-06-07| 473.41
#2005-06-08| 474.97
#2005-06-09| 468.42
#2005-06-10| 469.82
#2005-06-13| 468.55
#2005-06-14| 467.12
#2005-06-15| 463.05
#2005-06-16| 461.37
#2005-06-17| 464.12
#2005-06-20| 455.89
#2005-06-21| 460.15
#2005-06-22| 459.31
#2005-06-23| 455.81
#2005-06-24| 456.78
#2005-06-27| 452.57
#2005-06-28| 451.27
#2005-06-29| 453.34
#2005-06-30| 451.01
#2005-07-01| 449.20
#2005-07-04| .
#2005-07-05| 445.95
#2005-07-06| 449.24
#2005-07-07| 447.30
#2005-07-08| 448.64
#2005-07-11| 462.13
#2005-07-12| 468.84
#2005-07-13| 467.69
#2005-07-14| 475.53
#2005-07-15| 473.39
#2005-07-18| 469.48
#2005-07-19| 470.86
#2005-07-20| 476.81
#2005-07-21| 482.68
#2005-07-22| 482.11
#2005-07-25| 479.17
#2005-07-26| 477.11
#2005-07-27| 480.19
#2005-07-28| 482.36
#2005-07-29| 483.21
#2005-08-01| 486.21
#2005-08-02| 494.72
#2005-08-03| 498.47
#2005-08-04| 498.76
#2005-08-05| 498.85
#2005-08-08| 492.99
#2005-08-09| 492.52
#2005-08-10| 497.96
#2005-08-11| 496.67
#2005-08-12| 496.54
#2005-08-15| 500.87
#2005-08-16| 501.16
#2005-08-17| 505.39
#2005-08-18| 504.90
#2005-08-19| 506.14
#2005-08-22| 507.43
#2005-08-23| 505.66
#2005-08-24| 503.17
#2005-08-25| 500.27
#2005-08-26| 499.49
#2005-08-29| 496.95
#2005-08-30| 498.40
#2005-08-31| 500.16
#2005-09-01| 510.55
#2005-09-02| 513.15
#2005-09-05| .
#2005-09-06| 514.55
#2005-09-07| 516.48
#2005-09-08| 517.53
#2005-09-09| 518.14
#2005-09-12| 522.92
#2005-09-13| 522.73
#2005-09-14| 526.24
#2005-09-15| 524.50
#2005-09-16| 526.46
#2005-09-19| 521.23
#2005-09-20| 521.10
#2005-09-21| 516.22
#2005-09-22| 514.17
#2005-09-23| 511.92
#2005-09-26| 518.94
#2005-09-27| 524.34
#2005-09-28| 526.08
#2005-09-29| 531.21
#2005-09-30| 532.76
#2005-10-03| 529.74
#2005-10-04| 529.93
#2005-10-05| 526.07
#2005-10-06| 526.52
#2005-10-07| 523.91
#2005-10-10| 525.48
#2005-10-11| 524.05
#2005-10-12| 522.65
#2005-10-13| 517.48
#2005-10-14| 519.18
#2005-10-17| 524.11
#2005-10-18| 522.47
#2005-10-19| 511.45
#2005-10-20| 517.89
#2005-10-21| 518.28
#2005-10-24| 519.06
#2005-10-25| 520.00
#2005-10-26| 522.73
#2005-10-27| 520.05
#2005-10-28| 516.98
#2005-10-31| 523.59
#2005-11-01| 524.31
#2005-11-02| 528.23
#2005-11-03| 532.74
#2005-11-04| 530.53
#2005-11-07| 533.63
#2005-11-08| 532.65
#2005-11-09| 534.39
#2005-11-10| 531.78
#2005-11-11| 531.41
#2005-11-14| 525.46
#2005-11-15| 522.11
#2005-11-16| 522.88
#2005-11-17| 528.77
#2005-11-18| 528.67
#2005-11-21| 529.14
#2005-11-22| 530.98
#2005-11-23| 536.25
#2005-11-24| .
#2005-11-25| 537.82
#2005-11-28| 541.69
#2005-11-29| 543.43
#2005-11-30| 542.40
#2005-12-01| 544.23
#2005-12-02| 548.59
#2005-12-05| 555.19
#2005-12-06| 560.43
#2005-12-07| 561.40
#2005-12-08| 561.67
#2005-12-09| 561.62
#2005-12-12| 572.92
#2005-12-13| 575.68
#2005-12-14| 574.87
#2005-12-15| 572.53
#2005-12-16| 573.27
#2005-12-19| 572.40
#2005-12-20| 576.47
#2005-12-21| 578.80
#2005-12-22| 581.79
#2005-12-23| 585.26
#2005-12-26| .
#2005-12-27| 584.17
#2005-12-28| 581.51
#2005-12-29| 585.15
#2005-12-30| 581.78
#2006-01-02| .
#2006-01-03| 599.81
#2006-01-04| 607.26
#2006-01-05| 595.39
#2006-01-06| 599.86
#2006-01-09| 607.23
#2006-01-10| 606.14
#2006-01-11| 614.01
#2006-01-12| 620.03
#2006-01-13| 624.43
#2006-01-16| .
#2006-01-17| 628.06
#2006-01-18| 627.06
#2006-01-19| 640.77
#2006-01-20| 641.41
#2006-01-23| 652.06
#2006-01-24| 646.95
#2006-01-25| 656.62
#2006-01-26| 661.54
#2006-01-27| 659.73
#2006-01-30| 658.72
#2006-01-31| 659.89
#2006-02-01| 664.23
#2006-02-02| 660.45
#2006-02-03| 656.52
#2006-02-06| 656.33
#2006-02-07| 649.48
#2006-02-08| 641.05
#2006-02-09| 646.34
#2006-02-10| 646.96
#2006-02-13| 637.57
#2006-02-14| 630.97
#2006-02-15| 634.46
#2006-02-16| 628.68
#2006-02-17| 634.74
#2006-02-20| .
#2006-02-21| 634.08
#2006-02-22| 637.87
#2006-02-23| 641.18
#2006-02-24| 639.77
#2006-02-27| 637.97
#2006-02-28| 637.34
#2006-03-01| 637.17
#2006-03-02| 641.14
#2006-03-03| 637.42
#2006-03-06| 635.20
#2006-03-07| 627.18
#2006-03-08| 624.84
#2006-03-09| 630.37
#2006-03-10| 630.81
#2006-03-13| 631.48
#2006-03-14| 629.21
#2006-03-15| 638.46
#2006-03-16| 640.55
#2006-03-17| 643.13
#2006-03-20| 647.77
#2006-03-21| 643.69
#2006-03-22| 647.20
#2006-03-23| 649.51
#2006-03-24| 652.29
#2006-03-27| 657.59
#2006-03-28| 655.09
#2006-03-29| 647.75
#2006-03-30| 654.30
#2006-03-31| 655.55
#2006-04-03| 660.77
#2006-04-04| 673.72
#2006-04-05| 679.62
#2006-04-06| 682.76
#2006-04-07| 678.55
#2006-04-10| 684.39
#2006-04-11| 685.83
#2006-04-12| 685.75
#2006-04-13| 683.36
#2006-04-14| .
#2006-04-17| 684.93
#2006-04-18| 686.75
#2006-04-19| 690.02
#2006-04-20| 689.93
#2006-04-21| 693.13
#2006-04-24| 690.16
#2006-04-25| 692.48
#2006-04-26| 688.37
#2006-04-27| 692.00
#2006-04-28| 699.35
#2006-05-01| 706.65
#2006-05-02| 706.33
#2006-05-03| 703.75
#2006-05-04| 707.17
#2006-05-05| 711.74
#2006-05-08| 723.12
#2006-05-09| 724.94
#2006-05-10| 727.55
#2006-05-11| 728.38
#2006-05-12| 718.49
#2006-05-15| 694.12
#2006-05-16| 703.57
#2006-05-17| 702.07
#2006-05-18| 695.95
#2006-05-19| 688.85
#2006-05-22| 660.11
#2006-05-23| 666.04
#2006-05-24| 652.44
#2006-05-25| 651.95
#2006-05-26| 652.20
#2006-05-29| .
#2006-05-30| 658.51
#2006-05-31| 651.70
#2006-06-01| 653.95
#2006-06-02| 655.64
#2006-06-05| 657.31
#2006-06-06| 640.32
#2006-06-07| 639.12
#2006-06-08| 624.46
#2006-06-09| 629.34
#2006-06-12| 617.83
#2006-06-13| 600.95
#2006-06-14| 604.66
#2006-06-15| 615.71
#2006-06-16| 618.10
#2006-06-19| 616.89
#2006-06-20| 608.95
#2006-06-21| 609.56
#2006-06-22| 609.16
#2006-06-23| 602.42
#2006-06-26| 590.73
#2006-06-27| 589.98
#2006-06-28| 587.17
#2006-06-29| 588.33
#2006-06-30| 600.96
#2006-07-03| 618.12
#2006-07-04| .
#2006-07-05| 618.58
#2006-07-06| 626.63
#2006-07-07| 629.14
#2006-07-10| 631.19
#2006-07-11| 628.99
#2006-07-12| 611.51
#2006-07-13| 589.98
#2006-07-14| 587.22
#2006-07-17| 588.73
#2006-07-18| 600.40
#2006-07-19| 602.64
#2006-07-20| 612.45
#2006-07-21| 608.01
#2006-07-24| 609.11
#2006-07-25| 615.57
#2006-07-26| 611.23
#2006-07-27| 619.20
#2006-07-28| 618.32
#2006-07-31| 628.24
#2006-08-01| 625.31
#2006-08-02| 635.04
#2006-08-03| 633.17
#2006-08-04| 636.80
#2006-08-07| 637.69
#2006-08-08| 641.80
#2006-08-09| 637.22
#2006-08-10| 628.07
#2006-08-11| 630.28
#2006-08-14| 640.54
#2006-08-15| 642.94
#2006-08-16| 646.94
#2006-08-17| 654.53
#2006-08-18| 649.60
#2006-08-21| 649.17
#2006-08-22| 645.89
#2006-08-23| 648.37
#2006-08-24| 646.34
#2006-08-25| 644.46
#2006-08-28| 639.21
#2006-08-29| 642.58
#2006-08-30| 649.17
#2006-08-31| 647.18
#2006-09-01| 647.33
#2006-09-04| .
#2006-09-05| 643.46
#2006-09-06| 637.90
#2006-09-07| 631.62
#2006-09-08| 632.21
#2006-09-11| 629.84
#2006-09-12| 636.69
#2006-09-13| 642.32
#2006-09-14| 643.92
#2006-09-15| 644.42
#2006-09-18| 652.27
#2006-09-19| 650.26
#2006-09-20| 652.71
#2006-09-21| 651.25
#2006-09-22| 648.58
#2006-09-25| 647.49
#2006-09-26| 650.54
#2006-09-27| 654.82
#2006-09-28| 659.38
#2006-09-29| 656.99
#2006-10-02| 659.30
#2006-10-03| 657.71
#2006-10-04| 657.10
#2006-10-05| 665.27
#2006-10-06| 666.97
#2006-10-09| 669.46
#2006-10-10| 671.18
#2006-10-11| 671.67
#2006-10-12| 681.75
#2006-10-13| 688.79
#2006-10-16| 690.99
#2006-10-17| 686.71
#2006-10-18| 691.92
#2006-10-19| 696.03
#2006-10-20| 693.57
#2006-10-23| 693.11
#2006-10-24| 689.50
#2006-10-25| 695.82
#2006-10-26| 705.76
#2006-10-27| 709.00
#2006-10-30| 707.27
#2006-10-31| 718.78
#2006-11-01| 723.43
#2006-11-02| 713.06
#2006-11-03| 714.36
#2006-11-06| 717.22
#2006-11-07| 719.02
#2006-11-08| 717.90
#2006-11-09| 723.24
#2006-11-10| 725.85
#2006-11-13| 731.45
#2006-11-14| 735.96
#2006-11-15| 735.46
#2006-11-16| 738.73
#2006-11-17| 732.90
#2006-11-20| 732.52
#2006-11-21| 733.37
#2006-11-22| 743.92
#2006-11-23| .
#2006-11-24| 743.95
#2006-11-27| 748.48
#2006-11-28| 742.45
#2006-11-29| 750.60
#2006-11-30| 753.88
#2006-12-01| 755.15
#2006-12-04| 753.54
#2006-12-05| 755.89
#2006-12-06| 757.93
#2006-12-07| 763.54
#2006-12-08| 766.10
#2006-12-11| 766.89
#2006-12-12| 770.45
#2006-12-13| 775.88
#2006-12-14| 780.41
#2006-12-15| 779.77
#2006-12-18| 779.99
#2006-12-19| 776.37
#2006-12-20| 782.48
#2006-12-21| 783.09
#2006-12-22| 786.31
#2006-12-25| .
#2006-12-26| 773.66
#2006-12-27| 780.87
#2006-12-28| 783.04
#2006-12-29| 781.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 799.26
#2007-01-04| 786.26
#2007-01-05| 781.52
#2007-01-08| 780.17
#2007-01-09| 776.52
#2007-01-10| 767.77
#2007-01-11| 776.29
#2007-01-12| 782.64
#2007-01-15| .
#2007-01-16| 792.37
#2007-01-17| 795.82
#2007-01-18| 796.70
#2007-01-19| 797.50
#2007-01-22| 801.85
#2007-01-23| 800.24
#2007-01-24| 799.89
#2007-01-25| 793.91
#2007-01-26| 792.71
#2007-01-29| 793.02
#2007-01-30| 796.78
#2007-01-31| 799.92
#2007-02-01| 807.26
#2007-02-02| 808.96
#2007-02-05| 813.57
#2007-02-06| 817.78
#2007-02-07| 822.32
#2007-02-08| 824.57
#2007-02-09| 826.72
#2007-02-12| 818.56
#2007-02-13| 826.86
#2007-02-14| 836.39
#2007-02-15| 835.52
#2007-02-16| 839.87
#2007-02-19| .
#2007-02-20| 842.74
#2007-02-21| 844.70
#2007-02-22| 848.48
#2007-02-23| 846.89
#2007-02-26| 854.84
#2007-02-27| 837.73
#2007-02-28| 829.78
#2007-03-01| 820.92
#2007-03-02| 818.60
#2007-03-05| 798.43
#2007-03-06| 809.27
#2007-03-07| 815.41
#2007-03-08| 828.31
#2007-03-09| 829.53
#2007-03-12| 836.68
#2007-03-13| 835.18
#2007-03-14| 818.39
#2007-03-15| 822.22
#2007-03-16| 820.81
#2007-03-19| 824.18
#2007-03-20| 828.69
#2007-03-21| 834.62
#2007-03-22| 851.82
#2007-03-23| 853.33
#2007-03-26| 858.01
#2007-03-27| 862.47
#2007-03-28| 849.67
#2007-03-29| 858.89
#2007-03-30| 863.49
#2007-04-02| 862.45
#2007-04-03| 867.63
#2007-04-04| 883.52
#2007-04-05| 884.29
#2007-04-06| .
#2007-04-09| 885.34
#2007-04-10| 889.30
#2007-04-11| 893.51
#2007-04-12| 892.92
#2007-04-13| 893.19
#2007-04-16| 911.53
#2007-04-17| 912.96
#2007-04-18| 913.68
#2007-04-19| 913.67
#2007-04-20| 915.53
#2007-04-23| 916.39
#2007-04-24| 916.26
#2007-04-25| 933.47
#2007-04-26| 938.09
#2007-04-27| 939.31
#2007-04-30| 935.89
#2007-05-01| 941.80
#2007-05-02| 944.67
#2007-05-03| 951.06
#2007-05-04| 957.54
#2007-05-07| 972.73
#2007-05-08| 965.62
#2007-05-09| 971.32
#2007-05-10| 969.56
#2007-05-11| 965.84
#2007-05-14| 970.56
#2007-05-15| 972.13
#2007-05-16| 972.21
#2007-05-17| 961.22
#2007-05-18| 960.17
#2007-05-21| 958.89
#2007-05-22| 961.13
#2007-05-23| 964.27
#2007-05-24| 956.76
#2007-05-25| 955.93
#2007-05-28| .
#2007-05-29| 971.11
#2007-05-30| 962.22
#2007-05-31| 973.04
#2007-06-01| 974.19
#2007-06-04| 977.28
#2007-06-05| 982.88
#2007-06-06| 970.81
#2007-06-07| 955.84
#2007-06-08| 947.73
#2007-06-11| 947.69
#2007-06-12| 936.03
#2007-06-13| 933.04
#2007-06-14| 945.29
#2007-06-15| 952.34
#2007-06-18| 964.95
#2007-06-19| 958.38
#2007-06-20| 960.04
#2007-06-21| 953.34
#2007-06-22| 953.14
#2007-06-25| 947.96
#2007-06-26| 942.32
#2007-06-27| 934.64
#2007-06-28| 941.75
#2007-06-29| 946.44
#2007-07-02| 961.65
#2007-07-03| 972.19
#2007-07-04| .
#2007-07-05| 971.33
#2007-07-06| 973.68
#2007-07-09| 978.96
#2007-07-10| 971.84
#2007-07-11| 965.20
#2007-07-12| 971.56
#2007-07-13| 971.45
#2007-07-16| 972.97
#2007-07-17| 975.51
#2007-07-18| 975.28
#2007-07-19| 986.09
#2007-07-20| 986.93
#2007-07-23| 986.75
#2007-07-24| 989.42
#2007-07-25| 972.92
#2007-07-26| 950.64
#2007-07-27| 937.37
#2007-07-30| 918.50
#2007-07-31| 933.00
#2007-08-01| 910.54
#2007-08-02| 914.25
#2007-08-03| 913.31
#2007-08-06| 894.22
#2007-08-07| 901.88
#2007-08-08| 926.65
#2007-08-09| 913.95
#2007-08-10| 906.28
#2007-08-13| 914.15
#2007-08-14| 909.76
#2007-08-15| 897.20
#2007-08-16| 864.83
#2007-08-17| 869.04
#2007-08-20| 884.02
#2007-08-21| 876.54
#2007-08-22| 893.64
#2007-08-23| 900.57
#2007-08-24| 901.55
#2007-08-27| 915.87
#2007-08-28| 916.31
#2007-08-29| 915.83
#2007-08-30| 919.53
#2007-08-31| 924.24
#2007-09-03| .
#2007-09-04| 938.78
#2007-09-05| 936.49
#2007-09-06| 932.49
#2007-09-07| 931.37
#2007-09-10| 924.77
#2007-09-11| 934.58
#2007-09-12| 937.96
#2007-09-13| 938.43
#2007-09-14| 936.69
#2007-09-17| 938.20
#2007-09-18| 943.15
#2007-09-19| 963.02
#2007-09-20| 963.95
#2007-09-21| 966.93
#2007-09-24| 980.97
#2007-09-25| 980.78
#2007-09-26| 983.44
#2007-09-27| 989.12
#2007-09-28| 991.64
#2007-10-01|1006.18
#2007-10-02|1013.91
#2007-10-03|1018.36
#2007-10-04|1016.70
#2007-10-05|1023.40
#2007-10-08|1028.83
#2007-10-09|1032.43
#2007-10-10|1035.75
#2007-10-11|1048.71
#2007-10-12|1046.97
#2007-10-15|1035.45
#2007-10-16|1029.23
#2007-10-17|1041.49
#2007-10-18|1040.16
#2007-10-19|1038.38
#2007-10-22|1027.20
#2007-10-23|1047.40
#2007-10-24|1043.20
#2007-10-25|1059.69
#2007-10-26|1074.13
#2007-10-29|1083.88
#2007-10-30|1084.83
#2007-10-31|1086.98
#2007-11-01|1071.88
#2007-11-02|1073.61
#2007-11-05|1072.58
#2007-11-06|1083.91
#2007-11-07|1084.50
#2007-11-08|1072.23
#2007-11-09|1064.14
#2007-11-12|1037.22
#2007-11-13|1050.24
#2007-11-14|1059.72
#2007-11-15|1048.27
#2007-11-16|1047.54
#2007-11-19|1044.17
#2007-11-20|1048.30
#2007-11-21|1027.87
#2007-11-22| .
#2007-11-23|1026.28
#2007-11-26|1027.42
#2007-11-27|1017.34
#2007-11-28|1032.62
#2007-11-29|1039.50
#2007-11-30|1040.40
#2007-12-03|1043.72
#2007-12-04|1041.77
#2007-12-05|1050.87
#2007-12-06|1055.64
#2007-12-07|1058.85
#2007-12-10|1057.43
#2007-12-11|1048.10
#2007-12-12|1054.54
#2007-12-13|1042.76
#2007-12-14|1029.53
#2007-12-17| 999.90
#2007-12-18|1004.60
#2007-12-19|1004.85
#2007-12-20|1001.27
#2007-12-21|1004.82
#2007-12-24|1018.60
#2007-12-25| .
#2007-12-26|1025.88
#2007-12-27|1039.86
#2007-12-28|1046.79
#2007-12-31|1049.01
#2008-01-01| .
#2008-01-02|1056.90
#2008-01-03|1049.37
#2008-01-04|1047.25
#2008-01-07|1031.45
#2008-01-08|1040.94
#2008-01-09|1031.13
#2008-01-10|1024.43
#2008-01-11|1026.21
#2008-01-14|1038.44
#2008-01-15|1027.99
#2008-01-16|1000.63
#2008-01-17| 992.45
#2008-01-18| 986.39
#2008-01-21| .
#2008-01-22| 934.86
#2008-01-23| 931.26
#2008-01-24| 942.42
#2008-01-25| 937.22
#2008-01-28| 930.21
#2008-01-29| 950.38
#2008-01-30| 948.45
#2008-01-31| 944.91
#2008-02-01| 955.16
#2008-02-04| 961.78
#2008-02-05| 942.73
#2008-02-06| 930.27
#2008-02-07| 920.45
#2008-02-08| 918.89
#2008-02-11| 919.84
#2008-02-12| 931.51
#2008-02-13| 942.25
#2008-02-14| 951.64
#2008-02-15| 952.62
#2008-02-18| .
#2008-02-19| 958.52
#2008-02-20| 941.42
#2008-02-21| 960.26
#2008-02-22| 964.26
#2008-02-25| 974.32
#2008-02-26| 979.74
#2008-02-27| 991.12
#2008-02-28| 988.03
#2008-02-29| 972.83
#2008-03-03| 962.64
#2008-03-04| 962.52
#2008-03-05| 976.98
#2008-03-06| 963.53
#2008-03-07| 959.52
#2008-03-10| 941.33
#2008-03-11| 953.33
#2008-03-12| 973.54
#2008-03-13| 955.94
#2008-03-14| 954.11
#2008-03-17| 913.33
#2008-03-18| 921.79
#2008-03-19| 929.90
#2008-03-20| 912.45
#2008-03-21| .
#2008-03-24| 922.90
#2008-03-25| 945.73
#2008-03-26| 945.74
#2008-03-27| 947.41
#2008-03-28| 941.08
#2008-03-31| 929.46
#2008-04-01| 934.46
#2008-04-02| 958.08
#2008-04-03| 951.43
#2008-04-04| 948.16
#2008-04-07| 956.16
#2008-04-08| 958.46
#2008-04-09| 965.76
#2008-04-10| 962.66
#2008-04-11| 959.09
#2008-04-14| 952.01
#2008-04-15| 958.95
#2008-04-16| 973.46
#2008-04-17| 979.67
#2008-04-18| 985.66
#2008-04-21| 992.20
#2008-04-22| 995.61
#2008-04-23| 990.39
#2008-04-24| 982.50
#2008-04-25| 981.02
#2008-04-28| 985.44
#2008-04-29| 978.71
#2008-04-30| 987.65
#2008-05-01| 976.11
#2008-05-02| 978.42
#2008-05-05| 993.28
#2008-05-06| 992.25
#2008-05-07| 992.47
#2008-05-08| 989.85
#2008-05-09| 983.10
#2008-05-12| 988.36
#2008-05-13| 991.13
#2008-05-14| 996.13
#2008-05-15| 994.26
#2008-05-16|1009.47
#2008-05-19|1013.18
#2008-05-20|1003.80
#2008-05-21|1016.21
#2008-05-22|1015.14
#2008-05-23|1014.44
#2008-05-26| .
#2008-05-27|1011.99
#2008-05-28|1016.71
#2008-05-29|1027.91
#2008-05-30|1029.01
#2008-06-02|1005.74
#2008-06-03| 999.97
#2008-06-04| 980.00
#2008-06-05| 978.33
#2008-06-06| 983.10
#2008-06-09| 979.12
#2008-06-10| 954.69
#2008-06-11| 945.72
#2008-06-12| 947.22
#2008-06-13| 942.56
#2008-06-16| 952.00
#2008-06-17| 963.58
#2008-06-18| 952.83
#2008-06-19| 954.20
#2008-06-20| 949.41
#2008-06-23| 931.80
#2008-06-24| 923.05
#2008-06-25| 932.89
#2008-06-26| 923.04
#2008-06-27| 919.73
#2008-06-30| 916.43
#2008-07-01| 914.28
#2008-07-02| 910.34
#2008-07-03| 889.23
#2008-07-04| .
#2008-07-07| 886.04
#2008-07-08| 872.61
#2008-07-09| 884.26
#2008-07-10| 857.09
#2008-07-11| 857.24
#2008-07-14| 860.44
#2008-07-15| 850.37
#2008-07-16| 849.18
#2008-07-17| 869.72
#2008-07-18| 867.05
#2008-07-21| 878.17
#2008-07-22| 875.01
#2008-07-23| 879.99
#2008-07-24| 869.71
#2008-07-25| 873.80
#2008-07-28| 871.94
#2008-07-29| 877.41
#2008-07-30| 881.13
#2008-07-31| 886.38
#2008-08-01| 878.89
#2008-08-04| 864.66
#2008-08-05| 866.52
#2008-08-06| 862.05
#2008-08-07| 863.28
#2008-08-08| 851.80
#2008-08-11| 856.23
#2008-08-12| 850.32
#2008-08-13| 837.54
#2008-08-14| 851.10
#2008-08-15| 849.70
#2008-08-18| 860.34
#2008-08-19| 844.54
#2008-08-20| 845.56
#2008-08-21| 854.86
#2008-08-22| 859.18
#2008-08-25| 858.34
#2008-08-26| 847.54
#2008-08-27| 848.70
#2008-08-28| 856.12
#2008-08-29| 862.03
#2008-09-01| .
#2008-09-02| 856.28
#2008-09-03| 848.88
#2008-09-04| 845.53
#2008-09-05| 834.02
#2008-09-08| 848.13
#2008-09-09| 838.35
#2008-09-10| 828.58
#2008-09-11| 804.23
#2008-09-12| 817.70
#2008-09-15| 799.88
#2008-09-16| 770.21
#2008-09-17| 754.13
#2008-09-18| 742.98
#2008-09-19| 764.36
#2008-09-22| 783.75
#2008-09-23| 767.96
#2008-09-24| 771.87
#2008-09-25| 784.87
#2008-09-26| 780.92
#2008-09-29| 763.53
#2008-09-30| 759.63
#2008-10-01| 758.45
#2008-10-02| 735.69
#2008-10-03| 735.94
#2008-10-06| 674.54
#2008-10-07| 675.64
#2008-10-08| 642.81
#2008-10-09| 652.06
#2008-10-10| 637.45
#2008-10-13| 643.24
#2008-10-14| 660.86
#2008-10-15| 629.43
#2008-10-16| 587.81
#2008-10-17| 590.31
#2008-10-20| 587.30
#2008-10-21| 578.12
#2008-10-22| 558.98
#2008-10-23| 555.46
#2008-10-24| 548.10
#2008-10-27| 515.72
#2008-10-28| 527.25
#2008-10-29| 550.03
#2008-10-30| 557.20
#2008-10-31| 568.83
#2008-11-03| 582.53
#2008-11-04| 600.75
#2008-11-05| 595.19
#2008-11-06| 570.82
#2008-11-07| 565.40
#2008-11-10| 578.10
#2008-11-11| 556.36
#2008-11-12| 531.75
#2008-11-13| 516.30
#2008-11-14| 526.04
#2008-11-17| 515.72
#2008-11-18| 509.94
#2008-11-19| 510.07
#2008-11-20| 489.87
#2008-11-21| 489.51
#2008-11-24| 499.92
#2008-11-25| 526.52
#2008-11-26| 521.52
#2008-11-27| .
#2008-11-28| 525.44
#2008-12-01| 510.40
#2008-12-02| 513.28
#2008-12-03| 512.56
#2008-12-04| 519.17
#2008-12-05| 513.89
#2008-12-08| 545.92
#2008-12-09| 545.42
#2008-12-10| 550.45
#2008-12-11| 551.91
#2008-12-12| 545.20
#2008-12-15| 536.57
#2008-12-16| 542.42
#2008-12-17| 559.84
#2008-12-18| 568.79
#2008-12-19| 564.04
#2008-12-22| 551.45
#2008-12-23| 543.69
#2008-12-24| 537.18
#2008-12-25| .
#2008-12-26| 540.14
#2008-12-29| 547.37
#2008-12-30| 558.11
#2008-12-31| 564.90
#2009-01-01| .
#2009-01-02| 576.06
#2009-01-05| 577.53
#2009-01-06| 582.54
#2009-01-07| 577.04
#2009-01-08| 564.62
#2009-01-09| 562.87
#2009-01-12| 558.38
#2009-01-13| 557.37
#2009-01-14| 544.84
#2009-01-15| 547.51
#2009-01-16| 555.15
#2009-01-19| .
#2009-01-20| 546.57
#2009-01-21| 534.86
#2009-01-22| 530.07
#2009-01-23| 520.33
#2009-01-26| 529.34
#2009-01-27| 534.19
#2009-01-28| 544.05
#2009-01-29| 536.93
#2009-01-30| 530.61
#2009-02-02| 520.94
#2009-02-03| 525.92
#2009-02-04| 536.12
#2009-02-05| 536.78
#2009-02-06| 542.87
#2009-02-09| 549.30
#2009-02-10| 547.92
#2009-02-11| 535.73
#2009-02-12| 529.66
#2009-02-13| 532.28
#2009-02-16| .
#2009-02-17| 516.69
#2009-02-18| 516.33
#2009-02-19| 519.76
#2009-02-20| 510.66
#2009-02-23| 506.43
#2009-02-24| 499.05
#2009-02-25| 500.06
#2009-02-26| 507.06
#2009-02-27| 502.81
#2009-03-02| 482.77
#2009-03-03| 479.55
#2009-03-04| 484.88
#2009-03-05| 475.68
#2009-03-06| 475.35
#2009-03-09| 470.38
#2009-03-10| 477.69
#2009-03-11| 489.85
#2009-03-12| 493.42
#2009-03-13| 495.58
#2009-03-16| 508.82
#2009-03-17| 506.74
#2009-03-18| 510.33
#2009-03-19| 527.89
#2009-03-20| 530.43
#2009-03-23| 542.72
#2009-03-24| 541.89
#2009-03-25| 547.17
#2009-03-26| 556.67
#2009-03-27| 549.89
#2009-03-30| 537.62
#2009-03-31| 547.09
#2009-04-01| 552.76
#2009-04-02| 576.65
#2009-04-03| 576.73
#2009-04-06| 580.85
#2009-04-07| 579.84
#2009-04-08| 576.00
#2009-04-09| 583.90
#2009-04-10| .
#2009-04-13| 596.76
#2009-04-14| 598.23
#2009-04-15| 592.91
#2009-04-16| 605.72
#2009-04-17| 606.51
#2009-04-20| 589.54
#2009-04-21| 587.69
#2009-04-22| 597.28
#2009-04-23| 601.40
#2009-04-24| 608.08
#2009-04-27| 615.59
#2009-04-28| 616.79
#2009-04-29| 628.71
#2009-04-30| 644.09
#2009-05-01| 644.50
#2009-05-04| 652.42
#2009-05-05| 653.72
#2009-05-06| 658.88
#2009-05-07| 666.70
#2009-05-08| 670.98
#2009-05-11| 667.39
#2009-05-12| 669.67
#2009-05-13| 654.89
#2009-05-14| 648.09
#2009-05-15| 649.12
#2009-05-18| 656.05
#2009-05-19| 675.95
#2009-05-20| 692.65
#2009-05-21| 678.26
#2009-05-22| 687.98
#2009-05-25| .
#2009-05-26| 689.23
#2009-05-27| 700.20
#2009-05-28| 701.13
#2009-05-29| 708.73
#2009-06-01| 737.27
#2009-06-02| 739.07
#2009-06-03| 726.44
#2009-06-04| 733.00
#2009-06-05| 733.10
#2009-06-08| 728.07
#2009-06-09| 740.09
#2009-06-10| 744.03
#2009-06-11| 744.54
#2009-06-12| 741.32
#2009-06-15| 728.67
#2009-06-16| 738.11
#2009-06-17| 721.55
#2009-06-18| 721.78
#2009-06-19| 723.53
#2009-06-22| 720.17
#2009-06-23| 715.18
#2009-06-24| 729.87
#2009-06-25| 720.16
#2009-06-26| 728.54
#2009-06-29| 748.00
#2009-06-30| 750.45
#2009-07-01| 762.97
#2009-07-02| 755.77
#2009-07-03| .
#2009-07-06| 728.68
#2009-07-07| 735.38
#2009-07-08| 721.39
#2009-07-09| 722.53
#2009-07-10| 719.42
#2009-07-13| 716.07
#2009-07-14| 728.87
#2009-07-15| 743.99
#2009-07-16| 756.19
#2009-07-17| 755.65
#2009-07-20| 770.91
#2009-07-21| 785.45
#2009-07-22| 783.47
#2009-07-23| 797.73
#2009-07-24| 796.03
#2009-07-27| 816.25
#2009-07-28| 814.11
#2009-07-29| 811.77
#2009-07-30| 820.43
#2009-07-31| 823.46
#2009-08-03| 841.03
#2009-08-04| 825.87
#2009-08-05| 821.22
#2009-08-06| 824.37
#2009-08-07| 827.56
#2009-08-10| 816.76
#2009-08-11| 806.76
#2009-08-12| 804.64
#2009-08-13| 825.65
#2009-08-14| 822.13
#2009-08-17| 791.87
#2009-08-18| 804.71
#2009-08-19| 801.88
#2009-08-20| 818.56
#2009-08-21| 826.59
#2009-08-24| 848.26
#2009-08-25| 855.68
#2009-08-26| 849.03
#2009-08-27| 842.05
#2009-08-28| 851.50
#2009-08-31| 842.64
#2009-09-01| 842.44
#2009-09-02| 828.34
#2009-09-03| 842.51
#2009-09-04| 853.16
#2009-09-07| .
#2009-09-08| 857.05
#2009-09-09| 864.14
#2009-09-10| 851.43
#2009-09-11| 862.68
#2009-09-14| 846.34
#2009-09-15| 857.67
#2009-09-16| 876.39
#2009-09-17| 879.18
#2009-09-18| 881.88
#2009-09-21| 871.61
#2009-09-22| 890.39
#2009-09-23| 889.47
#2009-09-24| 888.36
#2009-09-25| 887.83
#2009-09-28| 887.02
#2009-09-29| 890.30
#2009-09-30| 875.19
#2009-10-01| 880.19
#2009-10-02| 878.05
#2009-10-05| 885.83
#2009-10-06| 903.82
#2009-10-07| 901.77
#2009-10-08| 908.94
#2009-10-09| 908.24
#2009-10-12| 923.58
#2009-10-13| 917.61
#2009-10-14| 932.78
#2009-10-15| 933.61
#2009-10-16| 929.46
#2009-10-19| 935.61
#2009-10-20| 934.83
#2009-10-21| 935.49
#2009-10-22| 932.37
#2009-10-23| 932.58
#2009-10-26| 936.51
#2009-10-27| 924.27
#2009-10-28| 901.90
#2009-10-29| 901.50
#2009-10-30| 899.62
#2009-11-02| 882.14
#2009-11-03| 863.66
#2009-11-04| 883.90
#2009-11-05| 890.93
#2009-11-06| 896.00
#2009-11-09| 915.58
#2009-11-10| 913.05
#2009-11-11| 922.30
#2009-11-12| 916.15
#2009-11-13| 917.08
#2009-11-16| 929.71
#2009-11-17| 923.48
#2009-11-18| 923.83
#2009-11-19| 914.28
#2009-11-20| 908.96
#2009-11-23| 921.71
#2009-11-24| 923.63
#2009-11-25| 933.75
#2009-11-26| .
#2009-11-27| 917.20
#2009-11-30| 913.09
#2009-12-01| 928.95
#2009-12-02| 934.00
#2009-12-03| 938.86
#2009-12-04| 930.18
#2009-12-07| 923.63
#2009-12-08| 914.30
#2009-12-09| 909.28
#2009-12-10| 917.82
#2009-12-11| 918.03
#2009-12-14| 926.67
#2009-12-15| 923.13
#2009-12-16| 929.57
#2009-12-17| 914.27
#2009-12-18| 909.95
#2009-12-21| 917.02
#2009-12-22| 923.72
#2009-12-23| 930.76
#2009-12-24| 942.22
#2009-12-25| .
#2009-12-28| 945.68
#2009-12-29| 946.29
#2009-12-30| 947.21
#2009-12-31| 948.78
#2010-01-01| .
#2010-01-04| 975.97
#2010-01-05| 980.10
#2010-01-06| 985.63
#2010-01-07| 983.21
#2010-01-08| 986.13
#2010-01-11| 996.63
#2010-01-12| 977.79
#2010-01-13| 982.89
#2010-01-14| 980.43
#2010-01-15| 982.88
#2010-01-18| .
#2010-01-19| 992.32
#2010-01-20| 983.66
#2010-01-21| 982.94
#2010-01-22| 979.23
#2010-01-25| 968.87
#2010-01-26| 962.05
#2010-01-27| 958.33
#2010-01-28| 964.38
#2010-01-29| 967.75
#2010-02-01| 958.27
#2010-02-02| 970.61
#2010-02-03| 972.26
#2010-02-04| 958.03
#2010-02-05| 953.24
#2010-02-08| 947.84
#2010-02-09| 951.14
#2010-02-10| 951.17
#2010-02-11| 955.49
#2010-02-12| 954.40
#2010-02-15| .
#2010-02-16| 973.33
#2010-02-17| 981.64
#2010-02-18| 978.24
#2010-02-19| 970.30
#2010-02-22| 976.12
#2010-02-23| 970.64
#2010-02-24| 974.86
#2010-02-25| 962.99
#2010-02-26| 973.30
#2010-03-01| 981.65
#2010-03-02| 989.36
#2010-03-03| 998.05
#2010-03-04|1003.13
#2010-03-05|1006.27
#2010-03-08|1013.26
#2010-03-09|1007.70
#2010-03-10|1017.51
#2010-03-11|1019.42
#2010-03-12|1023.17
#2010-03-15|1015.92
#2010-03-16|1019.91
#2010-03-17|1033.76
#2010-03-18|1027.73
#2010-03-19|1024.23
#2010-03-22|1016.91
#2010-03-23|1029.18
#2010-03-24|1028.14
#2010-03-25|1028.95
#2010-03-26|1029.34
#2010-03-29|1041.06
#2010-03-30|1043.39
#2010-03-31|1041.44
#2010-04-01|1050.47
#2010-04-02| .
#2010-04-05|1052.74
#2010-04-06|1053.25
#2010-04-07|1049.13
#2010-04-08|1043.98
#2010-04-09|1047.20
#2010-04-12|1063.77
#2010-04-13|1059.81
#2010-04-14|1064.87
#2010-04-15|1059.22
#2010-04-16|1054.06
#2010-04-19|1037.41
#2010-04-20|1044.27
#2010-04-21|1047.28
#2010-04-22|1039.78
#2010-04-23|1045.78
#2010-04-26|1058.98
#2010-04-27|1053.29
#2010-04-28|1039.13
#2010-04-29|1037.78
#2010-04-30|1038.82
#2010-05-03|1034.61
#2010-05-04|1009.46
#2010-05-05| 982.15
#2010-05-06| 978.13
#2010-05-07| 968.41
#2010-05-10|1005.99
#2010-05-11| 987.16
#2010-05-12|1001.84
#2010-05-13| 994.44
#2010-05-14| 986.25
#2010-05-17| 963.87
#2010-05-18| 966.03
#2010-05-19| 946.60
#2010-05-20| 913.83
#2010-05-21| 921.02
#2010-05-24| 914.48
#2010-05-25| 879.57
#2010-05-26| 910.76
#2010-05-27| 916.36
#2010-05-28| 921.69
#2010-05-31| .
#2010-06-01| 905.90
#2010-06-02| 906.13
#2010-06-03| 927.58
#2010-06-04| 919.62
#2010-06-07| 906.20
#2010-06-08| 907.84
#2010-06-09| 914.24
#2010-06-10| 914.07
#2010-06-11| 913.80
#2010-06-14| 937.46
#2010-06-15| 943.82
#2010-06-16| 940.38
#2010-06-17| 946.36
#2010-06-18| 950.27
#2010-06-21| 965.99
#2010-06-22| 955.41
#2010-06-23| 948.21
#2010-06-24| 937.99
#2010-06-25| 936.56
#2010-06-28| 938.33
#2010-06-29| 917.49
#2010-06-30| 911.32
#2010-07-01| 902.03
#2010-07-02| 905.05
#2010-07-05| .
#2010-07-06| 923.20
#2010-07-07| 910.19
#2010-07-08| 922.61
#2010-07-09| 921.74
#2010-07-12| 927.14
#2010-07-13| 937.24
#2010-07-14| 934.76
#2010-07-15| 939.46
#2010-07-16| 939.47
#2010-07-19| 928.98
#2010-07-20| 928.87
#2010-07-21| 938.14
#2010-07-22| 942.38
#2010-07-23| 944.89
#2010-07-26| 959.11
#2010-07-27| 967.18
#2010-07-28| 967.71
#2010-07-29| 974.54
#2010-07-30| 974.33
#2010-08-02| 992.51
#2010-08-03| 987.42
#2010-08-04| 991.93
#2010-08-05| 998.27
#2010-08-06|1001.52
#2010-08-09|1009.47
#2010-08-10| 996.49
#2010-08-11| 982.68
#2010-08-12| 976.61
#2010-08-13| 972.57
#2010-08-16| 982.94
#2010-08-17| 992.69
#2010-08-18| 990.45
#2010-08-19| 986.89
#2010-08-20| 980.05
#2010-08-23| 983.14
#2010-08-24| 967.90
#2010-08-25| 957.94
#2010-08-26| 973.79
#2010-08-27| 971.61
#2010-08-30| 976.95
#2010-08-31| 974.34
#2010-09-01| 993.28
#2010-09-02| 999.65
#2010-09-03|1003.97
#2010-09-06| .
#2010-09-07|1010.19
#2010-09-08|1013.11
#2010-09-09|1017.02
#2010-09-10|1017.76
#2010-09-13|1029.89
#2010-09-14|1034.41
#2010-09-15|1030.29
#2010-09-16|1032.23
#2010-09-17|1035.34
#2010-09-20|1052.24
#2010-09-21|1062.73
#2010-09-22|1070.65
#2010-09-23|1068.49
#2010-09-24|1075.08
#2010-09-27|1073.64
#2010-09-28|1075.22
#2010-09-29|1083.93
#2010-09-30|1085.99
#2010-10-01|1088.78
#2010-10-04|1088.47
#2010-10-05|1107.19
#2010-10-06|1110.79
#2010-10-07|1100.30
#2010-10-08|1100.68
#2010-10-11|1118.20
#2010-10-12|1114.44
#2010-10-13|1132.81
#2010-10-14|1139.54
#2010-10-15|1138.98
#2010-10-18|1139.93
#2010-10-19|1123.59
#2010-10-20|1127.28
#2010-10-21|1143.05
#2010-10-22|1136.74
#2010-10-25|1147.35
#2010-10-26|1132.04
#2010-10-27|1126.00
#2010-10-28|1136.47
#2010-10-29|1140.63
#2010-11-01|1138.54
#2010-11-02|1142.08
#2010-11-03|1137.05
#2010-11-04|1158.08
#2010-11-05|1156.76
#2010-11-08|1146.09
#2010-11-09|1154.69
#2010-11-10|1146.90
#2010-11-11|1130.93
#2010-11-12|1126.86
#2010-11-15|1125.77
#2010-11-16|1119.62
#2010-11-17|1122.62
#2010-11-18|1139.47
#2010-11-19|1141.33
#2010-11-22|1139.62
#2010-11-23|1124.33
#2010-11-24|1129.99
#2010-11-25| .
#2010-11-26|1125.88
#2010-11-29|1118.87
#2010-11-30|1113.86
#2010-12-01|1123.36
#2010-12-02|1137.88
#2010-12-03|1146.92
#2010-12-06|1161.03
#2010-12-07|1168.51
#2010-12-08|1166.04
#2010-12-09|1169.33
#2010-12-10|1173.47
#2010-12-13|1170.89
#2010-12-14|1176.05
#2010-12-15|1176.34
#2010-12-16|1177.22
#2010-12-17|1177.40
#2010-12-20|1180.28
#2010-12-21|1186.64
#2010-12-22|1184.33
#2010-12-23|1185.79
#2010-12-24| .
#2010-12-27|1185.35
#2010-12-28|1199.94
#2010-12-29|1210.75
#2010-12-30|1215.10
#2010-12-31|1218.74
#2011-01-03|1228.25
#2011-01-04|1234.80
#2011-01-05|1229.44
#2011-01-06|1224.35
#2011-01-07|1223.62
#2011-01-10|1211.06
#2011-01-11|1225.29
#2011-01-12|1234.85
#2011-01-13|1235.35
#2011-01-14|1229.34
#2011-01-17| .
#2011-01-18|1219.20
#2011-01-19|1212.46
#2011-01-20|1188.16
#2011-01-21|1188.67
#2011-01-24|1190.11
#2011-01-25|1183.81
#2011-01-26|1170.62
#2011-01-27|1156.46
#2011-01-28|1137.05
#2011-01-31|1109.85
#2011-02-01|1108.02
#2011-02-02|1117.09
#2011-02-03|1106.35
#2011-02-04|1103.39
#2011-02-07|1126.44
#2011-02-08|1140.47
#2011-02-09|1130.94
#2011-02-10|1113.85
#2011-02-11|1112.87
#2011-02-14|1122.76
#2011-02-15|1123.49
#2011-02-16|1143.54
#2011-02-17|1141.29
#2011-02-18|1144.02
#2011-02-21| .
#2011-02-22|1132.58
#2011-02-23|1123.06
#2011-02-24|1111.93
#2011-02-25|1116.01
#2011-02-28|1131.90
#2011-03-01|1120.77
#2011-03-02|1116.80
#2011-03-03|1118.12
#2011-03-04|1120.87
#2011-03-07|1124.39
#2011-03-08|1121.24
#2011-03-09|1119.70
#2011-03-10|1117.61
#2011-03-11|1116.40
#2011-03-14|1110.22
#2011-03-15|1095.11
#2011-03-16|1102.24
#2011-03-17|1107.92
#2011-03-18|1113.68
#2011-03-21|1131.11
#2011-03-22|1138.47
#2011-03-23|1117.95
#2011-03-24|1109.55
#2011-03-25|1112.19
#2011-03-28|1131.39
#2011-03-29|1136.68
#2011-03-30|1150.85
#2011-03-31|1160.70
#2011-04-01|1164.44
#2011-04-04|1165.14
#2011-04-05|1162.90
#2011-04-06|1169.11
#2011-04-07|1164.73
#2011-04-08|1169.54
#2011-04-11|1171.25
#2011-04-12|1160.97
#2011-04-13|1166.46
#2011-04-14|1156.81
#2011-04-15|1156.41
#2011-04-18|1140.93
#2011-04-19|1150.64
#2011-04-20|1162.11
#2011-04-21|1177.56
#2011-04-22| .
#2011-04-25|1176.19
#2011-04-26|1173.02
#2011-04-27|1170.21
#2011-04-28|1175.92
#2011-04-29|1182.74
#2011-05-02|1173.88
#2011-05-03|1161.02
#2011-05-04|1162.85
#2011-05-05|1141.85
#2011-05-06|1142.21
#2011-05-09|1135.91
#2011-05-10|1138.61
#2011-05-11|1141.49
#2011-05-12|1127.53
#2011-05-13|1125.60
#2011-05-16|1115.36
#2011-05-17|1107.76
#2011-05-18|1121.19
#2011-05-19|1129.36
#2011-05-20|1128.57
#2011-05-23|1104.24
#2011-05-24|1105.53
#2011-05-25|1092.46
#2011-05-26|1102.25
#2011-05-27|1110.82
#2011-05-30| .
#2011-05-31|1145.58
#2011-06-01|1139.21
#2011-06-02|1134.44
#2011-06-03|1140.20
#2011-06-06|1137.36
#2011-06-07|1142.86
#2011-06-08|1139.88
#2011-06-09|1127.40
#2011-06-10|1119.72
#2011-06-13|1115.35
#2011-06-14|1127.91
#2011-06-15|1106.71
#2011-06-16|1098.37
#2011-06-17|1109.12
#2011-06-20|1097.17
#2011-06-21|1112.29
#2011-06-22|1115.36
#2011-06-23|1087.26
#2011-06-24|1089.98
#2011-06-27|1094.86
#2011-06-28|1107.20
#2011-06-29|1115.34
#2011-06-30|1117.55
#2011-07-01|1124.60
#2011-07-04| .
#2011-07-05|1139.07
#2011-07-06|1133.35
#2011-07-07|1149.43
#2011-07-08|1146.09
#2011-07-11|1120.16
#2011-07-12|1111.25
#2011-07-13|1122.21
#2011-07-14|1120.14
#2011-07-15|1115.06
#2011-07-18|1102.74
#2011-07-19|1108.36
#2011-07-20|1118.04
#2011-07-21|1128.08
#2011-07-22|1130.27
#2011-07-25|1130.31
#2011-07-26|1135.98
#2011-07-27|1124.26
#2011-07-28|1110.48
#2011-07-29|1112.49
#2011-08-01|1098.40
#2011-08-02|1082.84
#2011-08-03|1074.41
#2011-08-04|1048.72
#2011-08-05|1040.57
#2011-08-08| 981.49
#2011-08-09| 964.15
#2011-08-10| 953.45
#2011-08-11| 943.25
#2011-08-12| 946.37
#2011-08-15| 981.61
#2011-08-16| 970.48
#2011-08-17| 983.59
#2011-08-18| 953.54
#2011-08-19| 953.25
#2011-08-22| 958.29
#2011-08-23| 954.88
#2011-08-24| 952.22
#2011-08-25| 940.26
#2011-08-26| 942.18
#2011-08-29| 972.70
#2011-08-30| 971.11
#2011-08-31| 986.97
#2011-09-01| 983.94
#2011-09-02| 976.31
#2011-09-05| .
#2011-09-06| 927.85
#2011-09-07| 938.78
#2011-09-08| 934.75
#2011-09-09| 923.99
#2011-09-12| 888.06
#2011-09-13| 903.59
#2011-09-14| 908.69
#2011-09-15| 921.03
#2011-09-16| 924.78
#2011-09-19| 895.60
#2011-09-20| 913.91
#2011-09-21| 908.34
#2011-09-22| 867.91
#2011-09-23| 868.19
#2011-09-26| 880.35
#2011-09-27| 905.15
#2011-09-28| 897.52
#2011-09-29| 896.73
#2011-09-30| 887.65
#2011-10-03| 879.32
#2011-10-04| 865.94
#2011-10-05| 883.22
#2011-10-06| 890.68
#2011-10-07| 896.96
#2011-10-10| 917.94
#2011-10-11| 921.68
#2011-10-12| 932.01
#2011-10-13| 927.52
#2011-10-14| 931.52
#2011-10-17| 953.72
#2011-10-18| 949.09
#2011-10-19| 953.82
#2011-10-20| 942.57
#2011-10-21| 953.15
#2011-10-24| 963.53
#2011-10-25| 959.04
#2011-10-26| 955.38
#2011-10-27| 989.95
#2011-10-28| 995.51
#2011-10-31| 970.98
#2011-11-01| 939.38
#2011-11-02| 950.91
#2011-11-03| 953.44
#2011-11-04| 953.69
#2011-11-07| 952.95
#2011-11-08| 963.23
#2011-11-09| 938.91
#2011-11-10| 938.61
#2011-11-11| 947.43
#2011-11-14| 951.95
#2011-11-15| 939.14
#2011-11-16| 939.85
#2011-11-17| 935.86
#2011-11-18| 934.02
#2011-11-21| 890.26
#2011-11-22| 877.92
#2011-11-23| 865.17
#2011-11-24| .
#2011-11-25| 860.95
#2011-11-28| 889.53
#2011-11-29| 882.68
#2011-11-30| 914.78
#2011-12-01| 923.85
#2011-12-02| 928.43
#2011-12-05| 942.26
#2011-12-06| 927.82
#2011-12-07| 923.04
#2011-12-08| 916.58
#2011-12-09| 918.48
#2011-12-12| 906.33
#2011-12-13| 906.08
#2011-12-14| 896.29
#2011-12-15| 901.42
#2011-12-16| 905.11
#2011-12-19| 898.38
#2011-12-20| 908.02
#2011-12-21| 899.88
#2011-12-22| 898.63
#2011-12-23| 898.66
#2011-12-26| .
#2011-12-27| 911.32
#2011-12-28| 904.20
#2011-12-29| 898.98
#2011-12-30| 903.77
#2012-01-02| .
#2012-01-03| 919.11
#2012-01-04| 910.02
#2012-01-05| 912.31
#2012-01-06| 913.35
#2012-01-09| 916.42
#2012-01-10| 930.14
#2012-01-11| 927.42
#2012-01-12| 937.84
#2012-01-13| 933.09
#2012-01-16| .
#2012-01-17| 945.56
#2012-01-18| 953.59
#2012-01-19| 960.23
#2012-01-20| 961.12
#2012-01-23| 961.45
#2012-01-24| 952.49
#2012-01-25| 947.17
#2012-01-26| 974.10
#2012-01-27| 974.27
#2012-01-30| 966.76
#2012-01-31| 979.89
#2012-02-01| 989.78
#2012-02-02| 994.25
#2012-02-03| 998.92
#2012-02-06| 995.77
#2012-02-07| 997.72
#2012-02-08|1000.58
#2012-02-09|1001.04
#2012-02-10| 992.61
#2012-02-13|1004.00
#2012-02-14| 999.59
#2012-02-15|1000.78
#2012-02-16| 994.58
#2012-02-17|1002.43
#2012-02-20| .
#2012-02-21|1010.41
#2012-02-22|1001.85
#2012-02-23| 999.20
#2012-02-24|1001.06
#2012-02-27| 992.31
#2012-02-28| 991.43
#2012-02-29|1002.33
#2012-03-01|1005.21
#2012-03-02| 999.00
#2012-03-05| 998.62
#2012-03-06| 981.22
#2012-03-07| 983.69
#2012-03-08| 993.51
#2012-03-09| 993.74
#2012-03-12| 988.17
#2012-03-13| 993.73
#2012-03-14|1002.65
#2012-03-15|1009.40
#2012-03-16|1012.84
#2012-03-19|1018.31
#2012-03-20|1018.35
#2012-03-21|1017.12
#2012-03-22|1013.45
#2012-03-23|1016.19
#2012-03-26|1032.41
#2012-03-27|1037.33
#2012-03-28|1028.37
#2012-03-29|1016.06
#2012-03-30|1023.85
#2012-04-02|1029.57
#2012-04-03|1032.23
#2012-04-04|1019.00
#2012-04-05|1019.40
#2012-04-06| .
#2012-04-09|1009.38
#2012-04-10|1004.79
#2012-04-11|1002.74
#2012-04-12|1008.69
#2012-04-13|1005.34
#2012-04-16| 998.57
#2012-04-17|1008.92
#2012-04-18|1008.80
#2012-04-19|1013.77
#2012-04-20|1018.65
#2012-04-23|1018.89
#2012-04-24|1026.70
#2012-04-25|1027.63
#2012-04-26|1029.26
#2012-04-27|1030.62
#2012-04-30|1028.51
#2012-05-01|1027.39
#2012-05-02|1017.66
#2012-05-03|1018.47
#2012-05-04|1012.88
#2012-05-07|1006.67
#2012-05-08|1005.28
#2012-05-09| 996.21
#2012-05-10|1003.45
#2012-05-11| 999.13
#2012-05-14| 981.92
#2012-05-15| 968.63
#2012-05-16| 964.16
#2012-05-17| 946.34
#2012-05-18| 946.61
#2012-05-21| 945.80
#2012-05-22| 949.91
#2012-05-23| 931.78
#2012-05-24| 938.65
#2012-05-25| 937.95
#2012-05-28| .
#2012-05-29| 933.03
#2012-05-30| 920.04
#2012-05-31| 921.45
#2012-06-01| 917.09
#2012-06-04| 916.08
#2012-06-05| 917.47
#2012-06-06| 927.80
#2012-06-07| 940.68
#2012-06-08| 935.98
#2012-06-11| 934.88
#2012-06-12| 931.31
#2012-06-13| 930.90
#2012-06-14| 922.83
#2012-06-15| 927.30
#2012-06-18| 935.79
#2012-06-19| 944.67
#2012-06-20| 943.73
#2012-06-21| 930.50
#2012-06-22| 924.24
#2012-06-25| 920.62
#2012-06-26| 922.76
#2012-06-27| 924.32
#2012-06-28| 920.74
#2012-06-29| 935.39
#2012-07-02| 945.50
#2012-07-03| 949.78
#2012-07-04| .
#2012-07-05| 945.85
#2012-07-06| 939.95
#2012-07-09| 924.08
#2012-07-10| 925.85
#2012-07-11| 918.45
#2012-07-12| 908.56
#2012-07-13| 915.55
#2012-07-16| 907.21
#2012-07-17| 906.87
#2012-07-18| 905.51
#2012-07-19| 923.28
#2012-07-20| 921.68
#2012-07-23| 898.00
#2012-07-24| 895.72
#2012-07-25| 898.14
#2012-07-26| 910.07
#2012-07-27| 917.17
#2012-07-30| 923.94
#2012-07-31| 932.43
#2012-08-01| 940.71
#2012-08-02| 927.56
#2012-08-03| 940.27
#2012-08-06| 945.95
#2012-08-07| 949.58
#2012-08-08| 944.86
#2012-08-09| 944.36
#2012-08-10| 943.94
#2012-08-13| 920.51
#2012-08-14| 924.96
#2012-08-15| 918.87
#2012-08-16| 927.39
#2012-08-17| 922.95
#2012-08-20| 932.12
#2012-08-21| 941.26
#2012-08-22| 936.22
#2012-08-23| 940.92
#2012-08-24| 935.63
#2012-08-27| 941.38
#2012-08-28| 940.09
#2012-08-29| 942.05
#2012-08-30| 945.87
#2012-08-31| 951.38
#2012-09-03| .
#2012-09-04| 951.94
#2012-09-05| 947.92
#2012-09-06| 955.12
#2012-09-07| 965.23
#2012-09-10| 968.88
#2012-09-11| 976.40
#2012-09-12| 976.08
#2012-09-13| 977.69
#2012-09-14| 993.44
#2012-09-17|1000.08
#2012-09-18| 996.85
#2012-09-19| 999.02
#2012-09-20| 995.11
#2012-09-21| 995.80
#2012-09-24|1007.33
#2012-09-25|1016.67
#2012-09-26|1010.07
#2012-09-27|1011.96
#2012-09-28|1008.97
#2012-10-01| 997.47
#2012-10-02|1004.07
#2012-10-03|1002.17
#2012-10-04| 999.12
#2012-10-05| 991.69
#2012-10-08| 966.35
#2012-10-09| 969.58
#2012-10-10| 978.60
#2012-10-11| 981.84
#2012-10-12| 987.29
#2012-10-15| 984.39
#2012-10-16| 996.85
#2012-10-17|1010.40
#2012-10-18|1005.89
#2012-10-19|1001.45
#2012-10-22|1001.08
#2012-10-23| 985.52
#2012-10-24| 996.57
#2012-10-25| 998.87
#2012-10-26| 999.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 994.42
#2012-11-01| 996.41
#2012-11-02| 992.19
#2012-11-05| 988.76
#2012-11-06| 997.68
#2012-11-07| 997.32
#2012-11-08| 993.97
#2012-11-09| 994.68
#2012-11-12| 990.69
#2012-11-13| 987.80
#2012-11-14| 977.21
#2012-11-15| 970.78
#2012-11-16| 973.15
#2012-11-19| 985.36
#2012-11-20| 984.15
#2012-11-21| 980.84
#2012-11-22| .
#2012-11-23| 997.71
#2012-11-26| 994.31
#2012-11-27| 998.94
#2012-11-28| 988.37
#2012-11-29|1006.16
#2012-11-30|1000.00
#2012-12-03|1027.28
#2012-12-04|1019.69
#2012-12-05|1039.25
#2012-12-06|1059.86
#2012-12-07|1058.48
#2012-12-10|1046.23
#2012-12-11|1053.21
#2012-12-12|1073.66
#2012-12-13|1078.60
#2012-12-14|1078.38
#2012-12-17|1058.11
#2012-12-18|1070.58
#2012-12-19|1082.55
#2012-12-20|1085.04
#2012-12-21|1079.04
#2012-12-24|1068.79
#2012-12-25|1064.91
#2012-12-26|1070.24
#2012-12-27|1080.89
#2012-12-28|1083.29
#2012-12-31|1083.42
#2013-01-01|1091.31
#2013-01-02|1100.92
#2013-01-03|1091.15
#2013-01-04|1090.52
#2013-01-07|1094.48
#2013-01-08|1093.93
#2013-01-09|1095.64
#2013-01-10|1089.90
#2013-01-11|1084.02
#2013-01-14|1089.03
#2013-01-15|1073.33
#2013-01-16|1069.47
#2013-01-17|1071.73
#2013-01-18|1067.64
#2013-01-21|1059.94
#2013-01-22|1063.70
#2013-01-23|1059.62
#2013-01-24|1065.07
#2013-01-25|1075.98
#2013-01-28|1060.92
#2013-01-29|1063.93
#2013-01-30|1058.42
#2013-01-31|1066.45
#2013-02-01|1077.38
#2013-02-04|1077.89
#2013-02-05|1085.32
#2013-02-06|1082.72
#2013-02-07|1088.21
#2013-02-08|1093.04
#2013-02-11|1089.54
#2013-02-12|1092.53
#2013-02-13|1098.04
#2013-02-14|1094.80
#2013-02-15|1095.13
#2013-02-18|1089.76
#2013-02-19|1092.12
#2013-02-20|1094.62
#2013-02-21|1078.29
#2013-02-22|1077.43
#2013-02-25|1084.97
#2013-02-26|1079.92
#2013-02-27|1079.70
#2013-02-28|1079.12
#2013-03-01|1070.11
#2013-03-04|1066.04
#2013-03-05|1077.26
#2013-03-06|1078.99
#2013-03-07|1077.38
#2013-03-08|1085.84
#2013-03-11|1090.04
#2013-03-12|1086.36
#2013-03-13|1075.15
#2013-03-14|1082.76
#2013-03-15|1080.42
#2013-03-18|1077.84
#2013-03-19|1072.15
#2013-03-20|1073.41
#2013-03-21|1069.12
#2013-03-22|1073.35
#2013-03-25|1077.31
#2013-03-26|1083.24
#2013-03-27|1079.17
#2013-03-28|1087.96
#2013-03-29| .
#2013-04-01|1085.19
#2013-04-02|1091.08
#2013-04-03|1084.66
#2013-04-04|1080.55
#2013-04-05|1082.33
#2013-04-08|1090.49
#2013-04-09|1097.34
#2013-04-10|1105.21
#2013-04-11|1111.16
#2013-04-12|1107.58
#2013-04-15|1085.40
#2013-04-16|1086.98
#2013-04-17|1080.19
#2013-04-18|1078.38
#2013-04-19|1076.70
#2013-04-22|1076.85
#2013-04-23|1079.16
#2013-04-24|1087.52
#2013-04-25|1099.11
#2013-04-26|1096.16
#2013-04-29|1104.47
#2013-04-30|1106.11
#2013-05-01|1103.44
#2013-05-02|1113.74
#2013-05-03|1116.30
#2013-05-06|1110.54
#2013-05-07|1114.24
#2013-05-08|1121.85
#2013-05-09|1124.29
#2013-05-10|1112.06
#2013-05-13|1107.75
#2013-05-14|1100.12
#2013-05-15|1095.36
#2013-05-16|1103.30
#2013-05-17|1095.29
#2013-05-20|1093.71
#2013-05-21|1091.80
#2013-05-22|1085.40
#2013-05-23|1072.17
#2013-05-24|1077.10
#2013-05-27|1077.83
#2013-05-28|1076.47
#2013-05-29|1073.05
#2013-05-30|1062.01
#2013-05-31|1053.08
#2013-06-03|1059.03
#2013-06-04|1075.03
#2013-06-05|1054.33
#2013-06-06|1054.68
#2013-06-07|1060.78
#2013-06-10|1043.34
#2013-06-11|1035.17
#2013-06-12|1034.76
#2013-06-13|1039.80
#2013-06-14|1046.47
#2013-06-17|1057.35
#2013-06-18|1053.06
#2013-06-19|1055.59
#2013-06-20|1021.43
#2013-06-21|1021.82
#2013-06-24|1011.06
#2013-06-25|1023.70
#2013-06-26|1024.79
#2013-06-27|1037.16
#2013-06-28|1041.70
#2013-07-01|1054.09
#2013-07-02|1058.39
#2013-07-03|1042.55
#2013-07-04|1056.34
#2013-07-05|1041.78
#2013-07-08|1037.59
#2013-07-09|1050.58
#2013-07-10|1057.91
#2013-07-11|1071.44
#2013-07-12|1075.54
#2013-07-15|1090.75
#2013-07-16|1096.63
#2013-07-17|1097.26
#2013-07-18|1099.98
#2013-07-19|1100.82
#2013-07-22|1103.25
#2013-07-23|1102.57
#2013-07-24|1101.85
#2013-07-25|1094.25
#2013-07-26|1092.91
#2013-07-29|1091.60
#2013-07-30|1099.42
#2013-07-31|1096.96
#2013-08-01|1101.60
#2013-08-02|1109.90
#2013-08-05|1112.68
#2013-08-06|1108.24
#2013-08-07|1105.25
#2013-08-08|1114.83
#2013-08-09|1119.71
#2013-08-12|1111.24
#2013-08-13|1106.13
#2013-08-14|1107.48
#2013-08-15|1097.89
#2013-08-16|1101.62
#2013-08-19|1093.54
#2013-08-20|1091.98
#2013-08-21|1086.23
#2013-08-22|1082.67
#2013-08-23|1090.16
#2013-08-26|1083.08
#2013-08-27|1056.06
#2013-08-28|1057.77
#2013-08-29|1067.89
#2013-08-30|1072.41
#2013-09-02|1082.33
#2013-09-03|1072.45
#2013-09-04|1078.63
#2013-09-05|1081.20
#2013-09-06|1094.74
#2013-09-09|1101.51
#2013-09-10|1113.52
#2013-09-11|1126.64
#2013-09-12|1127.02
#2013-09-13|1124.83
#2013-09-16|1144.23
#2013-09-17|1145.53
#2013-09-18|1142.84
#2013-09-19|1165.73
#2013-09-20|1147.10
#2013-09-23|1154.37
#2013-09-24|1153.14
#2013-09-25|1167.44
#2013-09-26|1148.90
#2013-09-27|1146.17
#2013-09-30|1154.69
#2013-10-01|1153.79
#2013-10-02|1155.05
#2013-10-03|1148.67
#2013-10-04|1154.46
#2013-10-07|1163.91
#2013-10-08|1172.09
#2013-10-09|1167.41
#2013-10-10|1180.03
#2013-10-11|1183.16
#2013-10-14|1180.20
#2013-10-15|1180.22
#2013-10-16|1187.55
#2013-10-17|1191.49
#2013-10-18|1197.11
#2013-10-21|1203.67
#2013-10-22|1218.49
#2013-10-23|1210.02
#2013-10-24|1210.23
#2013-10-25|1206.19
#2013-10-28|1207.31
#2013-10-29|1210.01
#2013-10-30|1208.86
#2013-10-31|1198.69
#2013-11-01|1183.98
#2013-11-04|1187.57
#2013-11-05|1178.91
#2013-11-06|1181.93
#2013-11-07|1181.71
#2013-11-08|1173.03
#2013-11-11|1170.94
#2013-11-12|1172.54
#2013-11-13|1168.58
#2013-11-14|1173.15
#2013-11-15|1184.87
#2013-11-18|1199.12
#2013-11-19|1192.51
#2013-11-20|1195.50
#2013-11-21|1185.60
#2013-11-22|1187.54
#2013-11-25|1186.50
#2013-11-26|1180.18
#2013-11-27|1175.75
#2013-11-28|1178.32
#2013-11-29|1186.89
#2013-12-02|1179.24
#2013-12-03|1168.02
#2013-12-04|1157.28
#2013-12-05|1161.41
#2013-12-06|1169.49
#2013-12-09|1172.47
#2013-12-10|1169.11
#2013-12-11|1165.40
#2013-12-12|1144.82
#2013-12-13|1158.82
#2013-12-16|1162.68
#2013-12-17|1166.98
#2013-12-18|1169.00
#2013-12-19|1165.20
#2013-12-20|1166.52
#2013-12-23|1187.26
#2013-12-24|1183.72
#2013-12-25|1184.03
#2013-12-26|1180.02
#2013-12-27|1177.88
#2013-12-30|1180.81
#2013-12-31|1183.56
#2014-01-01|1187.28
#2014-01-02|1171.14
#2014-01-03|1166.89
#2014-01-06|1166.77
#2014-01-07|1173.78
#2014-01-08|1173.27
#2014-01-09|1166.14
#2014-01-10|1172.37
#2014-01-13|1178.37
#2014-01-14|1179.85
#2014-01-15|1181.35
#2014-01-16|1178.87
#2014-01-17|1184.90
#2014-01-20|1173.97
#2014-01-21|1177.31
#2014-01-22|1175.87
#2014-01-23|1170.39
#2014-01-24|1159.17
#2014-01-27|1144.42
#2014-01-28|1147.73
#2014-01-29|1131.55
#2014-01-30|1128.75
#2014-01-31|1124.72
#2014-02-03|1119.66
#2014-02-04|1115.36
#2014-02-05|1119.07
#2014-02-06|1133.15
#2014-02-07|1133.80
#2014-02-10|1137.37
#2014-02-11|1145.60
#2014-02-12|1148.29
#2014-02-13|1144.08
#2014-02-14|1151.42
#2014-02-17|1163.48
#2014-02-18|1164.88
#2014-02-19|1159.97
#2014-02-20|1152.44
#2014-02-21|1157.04
#2014-02-24|1169.67
#2014-02-25|1173.78
#2014-02-26|1176.06
#2014-02-27|1187.89
#2014-02-28|1191.22
#2014-03-03|1180.56
#2014-03-04|1189.46
#2014-03-05|1195.98
#2014-03-06|1207.51
#2014-03-07|1199.86
#2014-03-10|1198.30
#2014-03-11|1198.17
#2014-03-12|1188.38
#2014-03-13|1198.31
#2014-03-14|1198.78
#2014-03-17|1203.28
#2014-03-18|1208.61
#2014-03-19|1209.85
#2014-03-20|1192.26
#2014-03-21|1196.17
#2014-03-24|1200.45
#2014-03-25|1210.05
#2014-03-26|1215.42
#2014-03-27|1208.07
#2014-03-28|1216.39
#2014-03-31|1218.45
#2014-04-01|1223.15
#2014-04-02|1222.73
#2014-04-03|1221.82
#2014-04-04|1228.00
#2014-04-07|1223.96
#2014-04-08|1229.85
#2014-04-09|1236.07
#2014-04-10|1249.17
#2014-04-11|1243.27
#2014-04-14|1245.16
#2014-04-15|1237.64
#2014-04-16|1235.85
#2014-04-17|1242.85
#2014-04-18|1241.71
#2014-04-21|1241.38
#2014-04-22|1242.22
#2014-04-23|1242.92
#2014-04-24|1241.80
#2014-04-25|1243.55
#2014-04-28|1238.62
#2014-04-29|1243.18
#2014-04-30|1245.35
#2014-05-01|1247.95
#2014-05-02|1251.86
#2014-05-05|1251.47
#2014-05-06|1255.35
#2014-05-07|1252.25
#2014-05-08|1259.30
#2014-05-09|1256.82
#2014-05-12|1264.05
#2014-05-13|1276.23
#2014-05-14|1279.17
#2014-05-15|1271.30
#2014-05-16|1273.21
#2014-05-19|1276.59
#2014-05-20|1266.09
#2014-05-21|1263.23
#2014-05-22|1266.34
#2014-05-23|1270.34
#2014-05-26|1270.25
#2014-05-27|1260.59
#2014-05-28|1253.55
#2014-05-29|1253.45
#2014-05-30|1244.74
#2014-06-02|1240.17
#2014-06-03|1228.48
#2014-06-04|1233.86
#2014-06-05|1246.28
#2014-06-06|1254.94
#2014-06-09|1258.88
#2014-06-10|1254.10
#2014-06-11|1252.30
#2014-06-12|1253.21
#2014-06-13|1247.37
#2014-06-16|1244.75
#2014-06-17|1242.83
#2014-06-18|1247.52
#2014-06-19|1256.07
#2014-06-20|1255.16
#2014-06-23|1260.18
#2014-06-24|1257.08
#2014-06-25|1246.07
#2014-06-26|1244.76
#2014-06-27|1247.41
#2014-06-30|1255.93
#2014-07-01|1254.47
#2014-07-02|1250.69
#2014-07-03|1252.38
#2014-07-04|1251.85
#2014-07-07|1238.82
#2014-07-08|1239.19
#2014-07-09|1244.95
#2014-07-10|1241.78
#2014-07-11|1243.85
#2014-07-14|1262.00
#2014-07-15|1262.27
#2014-07-16|1265.15
#2014-07-17|1270.48
#2014-07-18|1269.05
#2014-07-21|1264.70
#2014-07-22|1273.11
#2014-07-23|1276.01
#2014-07-24|1279.74
#2014-07-25|1275.11
#2014-07-28|1270.47
#2014-07-29|1268.57
#2014-07-30|1259.66
#2014-07-31|1253.46
#2014-08-01|1254.84
#2014-08-04|1256.87
#2014-08-05|1256.25
#2014-08-06|1254.13
#2014-08-07|1245.80
#2014-08-08|1245.17
#2014-08-11|1255.20
#2014-08-12|1256.96
#2014-08-13|1259.96
#2014-08-14|1261.52
#2014-08-15|1257.27
#2014-08-18|1252.05
#2014-08-19|1255.80
#2014-08-20|1244.95
#2014-08-21|1251.02
#2014-08-22|1248.23
#2014-08-25|1249.79
#2014-08-26|1254.06
#2014-08-27|1261.24
#2014-08-28|1262.10
#2014-08-29|1263.88
#2014-09-01|1268.67
#2014-09-02|1270.38
#2014-09-03|1278.19
#2014-09-04|1278.32
#2014-09-05|1274.33
#2014-09-08|1277.34
#2014-09-09|1259.95
#2014-09-10|1252.53
#2014-09-11|1251.13
#2014-09-12|1247.49
#2014-09-15|1245.69
#2014-09-16|1242.01
#2014-09-17|1251.26
#2014-09-18|1245.09
#2014-09-19|1244.86
#2014-09-22|1230.05
#2014-09-23|1224.82
#2014-09-24|1221.62
#2014-09-25|1214.41
#2014-09-26|1213.93
#2014-09-29|1211.79
#2014-09-30|1207.81
#2014-10-01|1209.69
#2014-10-02|1212.03
#2014-10-03|1203.37
#2014-10-06|1217.57
#2014-10-07|1215.20
#2014-10-08|1204.54
#2014-10-09|1216.84
#2014-10-10|1204.62
#2014-10-13|1190.65
#2014-10-14|1184.99
#2014-10-15|1181.60
#2014-10-16|1171.00
#2014-10-17|1174.57
#2014-10-20|1175.28
#2014-10-21|1187.55
#2014-10-22|1185.91
#2014-10-23|1186.93
#2014-10-24|1185.72
#2014-10-27|1184.03
#2014-10-28|1199.79
#2014-10-29|1207.39
#2014-10-30|1196.83
#2014-10-31|1190.82
#2014-11-03|1199.23
#2014-11-04|1201.76
#2014-11-05|1195.55
#2014-11-06|1192.46
#2014-11-07|1183.98
#2014-11-10|1188.68
#2014-11-11|1182.01
#2014-11-12|1186.69
#2014-11-13|1188.86
#2014-11-14|1189.96
#2014-11-17|1187.10
#2014-11-18|1192.94
#2014-11-19|1197.18
#2014-11-20|1197.48
#2014-11-21|1205.09
#2014-11-24|1195.30
#2014-11-25|1197.48
#2014-11-26|1200.30
#2014-11-27|1199.75
#2014-11-28|1196.39
#2014-12-01|1185.90
#2014-12-02|1175.16
#2014-12-03|1183.31
#2014-12-04|1186.29
#2014-12-05|1174.57
#2014-12-08|1166.78
#2014-12-09|1168.85
#2014-12-10|1159.75
#2014-12-11|1149.94
#2014-12-12|1146.27
#2014-12-15|1135.00
#2014-12-16|1123.86
#2014-12-17|1117.50
#2014-12-18|1139.38
#2014-12-19|1144.89
#2014-12-22|1152.10
#2014-12-23|1149.86
#2014-12-24|1146.44
#2014-12-25|1145.59
#2014-12-26|1150.36
#2014-12-29|1149.53
#2014-12-30|1151.86
#2014-12-31|1155.04
#2015-01-01|1155.30
#2015-01-02|1145.47
#2015-01-05|1142.61
#2015-01-06|1137.84
#2015-01-07|1133.67
#2015-01-08|1149.63
#2015-01-09|1158.28
#2015-01-12|1159.40
#2015-01-13|1171.54
#2015-01-14|1174.09
#2015-01-15|1169.87
#2015-01-16|1164.74
#2015-01-19|1162.47
#2015-01-20|1163.52
#2015-01-21|1175.86
#2015-01-22|1179.90
#2015-01-23|1176.73
#2015-01-26|1178.21
#2015-01-27|1182.73
#2015-01-28|1185.36
#2015-01-29|1184.40
#2015-01-30|1180.83
#2015-02-02|1186.71
#2015-02-03|1206.46
#2015-02-04|1202.08
#2015-02-05|1218.58
#2015-02-06|1203.72
#2015-02-09|1199.18
#2015-02-10|1199.81
#2015-02-11|1179.74
#2015-02-12|1188.05
#2015-02-13|1193.78
#2015-02-16|1200.21
#2015-02-17|1195.53
#2015-02-18|1193.61
#2015-02-19|1201.64
#2015-02-20|1203.06
#2015-02-23|1207.37
#2015-02-24|1209.28
#2015-02-25|1218.89
#2015-02-26|1212.07
#2015-02-27|1200.96
#2015-03-02|1202.67
#2015-03-03|1204.68
#2015-03-04|1198.58
#2015-03-05|1204.57
#2015-03-06|1186.75
#2015-03-09|1183.52
#2015-03-10|1158.07
#2015-03-11|1156.85
#2015-03-12|1159.61
#2015-03-13|1144.52
#2015-03-16|1147.28
#2015-03-17|1148.87
#2015-03-18|1154.21
#2015-03-19|1160.11
#2015-03-20|1171.02
#2015-03-23|1192.05
#2015-03-24|1202.13
#2015-03-25|1190.92
#2015-03-26|1177.80
#2015-03-27|1173.88
#2015-03-30|1175.80
#2015-03-31|1170.45
#2015-04-01|1181.49
#2015-04-02|1190.06
#2015-04-03|1204.18
#2015-04-06|1213.28
#2015-04-07|1209.46
#2015-04-08|1208.65
#2015-04-09|1207.05
#2015-04-10|1200.44
#2015-04-13|1192.02
#2015-04-14|1201.17
#2015-04-15|1190.90
#2015-04-16|1204.30
#2015-04-17|1203.79
#2015-04-20|1191.97
#2015-04-21|1197.28
#2015-04-22|1192.53
#2015-04-23|1192.91
#2015-04-24|1200.44
#2015-04-27|1205.17
#2015-04-28|1220.35
#2015-04-29|1228.42
#2015-04-30|1217.26
#2015-05-01|1211.27
#2015-05-04|1214.52
#2015-05-05|1224.23
#2015-05-06|1213.49
#2015-05-07|1197.50
#2015-05-08|1207.61
#2015-05-11|1208.40
#2015-05-12|1201.94
#2015-05-13|1214.69
#2015-05-14|1213.40
#2015-05-15|1215.96
#2015-05-18|1225.69
#2015-05-19|1221.53
#2015-05-20|1229.54
#2015-05-21|1234.78
#2015-05-22|1228.86
#2015-05-25|1224.15
#2015-05-26|1203.60
#2015-05-27|1196.85
#2015-05-28|1190.38
#2015-05-29|1192.36
#2015-06-01|1188.84
#2015-06-02|1187.71
#2015-06-03|1182.17
#2015-06-04|1174.27
#2015-06-05|1160.18
#2015-06-08|1158.37
#2015-06-09|1161.94
#2015-06-10|1166.98
#2015-06-11|1164.94
#2015-06-12|1160.80
#2015-06-15|1154.41
#2015-06-16|1159.00
#2015-06-17|1161.83
#2015-06-18|1176.79
#2015-06-19|1177.87
#2015-06-22|1186.06
#2015-06-23|1177.20
#2015-06-24|1172.42
#2015-06-25|1178.29
#2015-06-26|1173.41
#2015-06-29|1155.01
#2015-06-30|1168.16
#2015-07-01|1163.02
#2015-07-02|1162.83
#2015-07-03|1167.19
#2015-07-06|1148.92
#2015-07-07|1131.53
#2015-07-08|1122.61
#2015-07-09|1136.54
#2015-07-10|1142.06
#2015-07-13|1143.71
#2015-07-14|1151.23
#2015-07-15|1156.14
#2015-07-16|1163.02
#2015-07-17|1165.40
#2015-07-20|1166.95
#2015-07-21|1172.87
#2015-07-22|1160.92
#2015-07-23|1160.81
#2015-07-24|1147.24
#2015-07-27|1146.04
#2015-07-28|1145.28
#2015-07-29|1158.09
#2015-07-30|1147.31
#2015-07-31|1157.04
#2015-08-03|1154.42
#2015-08-04|1152.97
#2015-08-05|1150.11
#2015-08-06|1150.74
#2015-08-07|1159.05
#2015-08-10|1161.53
#2015-08-11|1155.65
#2015-08-12|1149.31
#2015-08-13|1151.73
#2015-08-14|1151.16
#2015-08-17|1146.00
#2015-08-18|1139.65
#2015-08-19|1129.45
#2015-08-20|1124.66
#2015-08-21|1118.52
#2015-08-24|1047.02
#2015-08-25|1078.82
#2015-08-26|1060.29
#2015-08-27|1069.03
#2015-08-28|1069.69
#2015-08-31|1072.35
#2015-09-01|1057.61
#2015-09-02|1062.56
#2015-09-03|1061.77
#2015-09-04|1048.89
#2015-09-07|1036.84
#2015-09-08|1054.04
#2015-09-09|1057.37
#2015-09-10|1055.21
#2015-09-11|1060.26
#2015-09-14|1066.50
#2015-09-15|1066.64
#2015-09-16|1077.95
#2015-09-17|1070.45
#2015-09-18|1070.00
#2015-09-21|1047.74
#2015-09-22|1032.06
#2015-09-23|1026.85
#2015-09-24|1010.37
#2015-09-25|1015.97
#2015-09-28|1000.69
#2015-09-29| 997.49
#2015-09-30| 998.18
#2015-10-01|1001.82
#2015-10-02|1008.28
#2015-10-05|1025.20
#2015-10-06|1038.85
#2015-10-07|1056.46
#2015-10-08|1052.85
#2015-10-09|1067.29
#2015-10-12|1072.14
#2015-10-13|1050.39
#2015-10-14|1061.24
#2015-10-15|1077.35
#2015-10-16|1075.57
#2015-10-19|1070.17
#2015-10-20|1074.90
#2015-10-21|1064.09
#2015-10-22|1064.98
#2015-10-23|1060.92
#2015-10-26|1069.69
#2015-10-27|1063.51
#2015-10-28|1068.21
#2015-10-29|1044.41
#2015-10-30|1048.15
#2015-11-02|1048.78
#2015-11-03|1051.63
#2015-11-04|1046.15
#2015-11-05|1042.60
#2015-11-06|1020.18
#2015-11-09|1001.27
#2015-11-10| 996.76
#2015-11-11| 999.39
#2015-11-12| 989.96
#2015-11-13| 980.50
#2015-11-16| 974.25
#2015-11-17| 974.90
#2015-11-18| 980.08
#2015-11-19| 994.48
#2015-11-20| 999.26
#2015-11-23| 988.34
#2015-11-24| 988.95
#2015-11-25| 980.51
#2015-11-26| 978.54
#2015-11-27| 972.27
#2015-11-30| 965.84
#2015-12-01| 968.41
#2015-12-02| 972.44
#2015-12-03| 970.47
#2015-12-04| 971.28
#2015-12-07| 955.00
#2015-12-08| 945.04
#2015-12-09| 951.52
#2015-12-10| 914.87
#2015-12-11| 875.38
#2015-12-14| 891.13
#2015-12-15| 907.07
#2015-12-16| 902.51
#2015-12-17| 911.99
#2015-12-18| 909.81
#2015-12-21| 912.82
#2015-12-22| 913.65
#2015-12-23| 927.29
#2015-12-24| 931.50
#2015-12-25| 931.50
#2015-12-28| 938.00
#2015-12-29| 936.13
#2015-12-30| 928.25
#2015-12-31| 931.70
#2016-01-01| 931.70
#2016-01-04| 918.73
#2016-01-05| 924.92
#2016-01-06| 913.11
#2016-01-07| 893.25
#2016-01-08| 889.89
#2016-01-11| 869.03
#2016-01-12| 873.49
#2016-01-13| 873.48
#2016-01-14| 854.60
#2016-01-15| 840.87
#2016-01-18| 837.14
#2016-01-19| 839.44
#2016-01-20| 813.28
#2016-01-21| 823.98
#2016-01-22| 826.87
#2016-01-25| 835.14
#2016-01-26| 844.73
#2016-01-27| 849.71
#2016-01-28| 866.05
#2016-01-29| 877.49
#2016-02-01| 880.39
#2016-02-02| 868.86
#2016-02-03| 874.28
#2016-02-04| 903.93
#2016-02-05| 904.78
#2016-02-08| 893.01
#2016-02-09| 891.92
#2016-02-10| 890.50
#2016-02-11| 887.45
#2016-02-12| 895.77
#2016-02-15| 907.38
#2016-02-16| 903.74
#2016-02-17| 920.51
#2016-02-18| 926.11
#2016-02-19| 923.80
#2016-02-22| 937.70
#2016-02-23| 937.39
#2016-02-24| 924.95
#2016-02-25| 934.34
#2016-02-26| 919.69
#2016-02-29| 936.34
#2016-03-01| 954.03
#2016-03-02| 960.99
#2016-03-03| 971.23
#2016-03-04| 983.14
#2016-03-07| 994.70
#2016-03-08| 991.77
#2016-03-09| 989.82
#2016-03-10| 995.17
#2016-03-11| 999.30
#2016-03-14| 983.84
#2016-03-15| 970.47
#2016-03-16| 968.08
#2016-03-17|1018.94
#2016-03-18|1019.23
#2016-03-21|1023.54
#2016-03-22|1018.88
#2016-03-23|1009.52
#2016-03-24|1007.19
#2016-03-25|1007.31
#2016-03-28|1005.63
#2016-03-29|1008.89
#2016-03-30|1045.94
#2016-03-31|1053.66
#2016-04-01|1045.08
#2016-04-04|1056.98
#2016-04-05|1034.32
#2016-04-06|1020.59
#2016-04-07|1022.03
#2016-04-08|1037.88
#2016-04-11|1049.14
#2016-04-12|1061.29
#2016-04-13|1073.85
#2016-04-14|1078.32
#2016-04-15|1075.11
#2016-04-18|1090.46
#2016-04-19|1106.88
#2016-04-20|1119.10
#2016-04-21|1114.33
#2016-04-22|1106.64
#2016-04-25|1103.17
#2016-04-26|1105.50
#2016-04-27|1092.73
#2016-04-28|1110.00
#2016-04-29|1118.68
#2016-05-02|1112.94
#2016-05-03|1080.84
#2016-05-04|1060.49
#2016-05-05|1061.48
#2016-05-06|1057.75
#2016-05-09|1043.03
#2016-05-10|1046.06
#2016-05-11|1055.60
#2016-05-12|1052.40
#2016-05-13|1035.48
#2016-05-16|1016.65
#2016-05-17|1022.09
#2016-05-18|1012.87
#2016-05-19|1000.75
#2016-05-20|1011.91
#2016-05-23|1008.54
#2016-05-24|1017.73
#2016-05-25|1024.35
#2016-05-26|1032.09
#2016-05-27|1025.95
#2016-05-30|1020.10
#2016-05-31|1016.88
#2016-06-01|1023.72
#2016-06-02|1022.85
#2016-06-03|1044.38
#2016-06-06|1064.52
#2016-06-07|1070.01
#2016-06-08|1074.26
#2016-06-09|1062.38
#2016-06-10|1046.72
#2016-06-13|1037.58
#2016-06-14|1015.65
#2016-06-15|1019.66
#2016-06-16|1009.37
#2016-06-17|1024.82
#2016-06-20|1046.39
#2016-06-21|1051.56
#2016-06-22|1057.06
#2016-06-23|1071.22
#2016-06-24|1041.29
#2016-06-27| 986.08
#2016-06-28|1012.97
#2016-06-29|1043.72
#2016-06-30|1058.25
#2016-07-01|1069.76
#2016-07-04|1087.69
#2016-07-05|1066.65
#2016-07-06|1053.03
#2016-07-07|1062.66
#2016-07-08|1070.40
#2016-07-11|1097.35
#2016-07-12|1105.72
#2016-07-13|1105.46
#2016-07-14|1125.05
#2016-07-15|1118.16
#2016-07-18|1121.35
#2016-07-19|1117.27
#2016-07-20|1124.14
#2016-07-21|1131.01
#2016-07-22|1125.90
#2016-07-25|1129.29
#2016-07-26|1135.46
#2016-07-27|1150.81
#2016-07-28|1148.07
#2016-07-29|1168.69
#2016-08-01|1176.42
#2016-08-02|1167.20
#2016-08-03|1164.65
#2016-08-04|1179.25
#2016-08-05|1175.39
#2016-08-08|1192.20
#2016-08-09|1203.45
#2016-08-10|1221.53
#2016-08-11|1230.52
#2016-08-12|1223.83
#2016-08-15|1233.38
#2016-08-16|1223.03
#2016-08-17|1205.10
#2016-08-18|1219.10
#2016-08-19|1209.57
#2016-08-22|1202.66
#2016-08-23|1213.60
#2016-08-24|1175.60
#2016-08-25|1170.50
#2016-08-26|1178.76
#2016-08-29|1154.05
#2016-08-30|1152.19
#2016-08-31|1132.44
#2016-09-01|1128.26
#2016-09-02|1144.55
#2016-09-05|1154.73
#2016-09-06|1178.19
#2016-09-07|1186.56
#2016-09-08|1187.57
#2016-09-09|1167.67
#2016-09-12|1149.17
#2016-09-13|1145.21
#2016-09-14|1148.15
#2016-09-15|1152.32
#2016-09-16|1145.32
#2016-09-19|1165.47
#2016-09-20|1167.58
#2016-09-21|1170.74
#2016-09-22|1191.81
#2016-09-23|1188.80
#2016-09-26|1182.06
#2016-09-27|1189.51
#2016-09-28|1187.63
#2016-09-29|1181.99
#2016-09-30|1179.82
#2016-10-03|1191.17
#2016-10-04|1192.82
#2016-10-05|1196.02
#2016-10-06|1190.12
#2016-10-07|1192.49
#2016-10-10|1203.59
#2016-10-11|1170.37
#2016-10-12|1173.09
#2016-10-13|1165.37
#2016-10-14|1170.06
#2016-10-17|1163.30
#2016-10-18|1178.16
#2016-10-19|1180.38
#2016-10-20|1178.04
#2016-10-21|1171.06
#2016-10-24|1173.14
#2016-10-25|1178.62
#2016-10-26|1175.31
#2016-10-27|1173.33
#2016-10-28|1173.77
#2016-10-31|1189.72
#2016-11-01|1186.43
#2016-11-02|1187.07
#2016-11-03|1146.09
#2016-11-04|1126.75
#2016-11-07|1145.10
#2016-11-08|1151.30
#2016-11-09|1139.57
#2016-11-10|1121.96
#2016-11-11|1101.54
#2016-11-14|1103.04
#2016-11-15|1120.81
#2016-11-16|1129.80
#2016-11-17|1137.08
#2016-11-18|1128.69
#2016-11-21|1137.70
#2016-11-22|1151.30
#2016-11-23|1143.30
#2016-11-24|1139.88
#2016-11-25|1137.99
#2016-11-28|1163.99
#2016-11-29|1157.06
#2016-11-30|1161.48
#2016-12-01|1157.14
#2016-12-02|1159.79
#2016-12-05|1174.88
#2016-12-06|1186.45
#2016-12-07|1195.26
#2016-12-08|1191.40
#2016-12-09|1188.08
#2016-12-12|1193.88
#2016-12-13|1197.77
#2016-12-14|1191.08
#2016-12-15|1161.83
#2016-12-16|1156.09
#2016-12-19|1163.74
#2016-12-20|1172.78
#2016-12-21|1182.73
#2016-12-22|1178.58
#2016-12-23|1180.44
#2016-12-26|1175.25
#2016-12-27|1179.70
#2016-12-28|1191.29
#2016-12-29|1207.41
#2016-12-30|1212.55
#2017-01-02|1219.07
#2017-01-03|1209.07
#2017-01-04|1224.22
#2017-01-05|1234.96
#2017-01-06|1233.83
#2017-01-09|1227.31
#2017-01-10|1226.92
#2017-01-11|1214.03
#2017-01-12|1246.20
#2017-01-13|1246.48
#2017-01-16|1240.45
#2017-01-17|1251.98
#2017-01-18|1253.52
#2017-01-19|1233.68
#2017-01-20|1237.42
#2017-01-23|1241.68
#2017-01-24|1260.01
#2017-01-25|1267.20
#2017-01-26|1266.59
#2017-01-27|1261.69
#2017-01-30|1250.76
#2017-01-31|1258.65
#2017-02-01|1263.87
#2017-02-02|1272.90
#2017-02-03|1280.49
#2017-02-06|1270.76
#2017-02-07|1278.26
#2017-02-08|1283.26
#2017-02-09|1284.95
#2017-02-10|1290.66
#2017-02-13|1306.90
#2017-02-14|1313.34
#2017-02-15|1324.00
#2017-02-16|1345.10
#2017-02-17|1340.83
#2017-02-20|1341.39
#2017-02-21|1339.03
#2017-02-22|1334.29
#2017-02-23|1349.30
#2017-02-24|1339.00
#2017-02-27|1339.81
#2017-02-28|1337.42
#2017-03-01|1339.97
#2017-03-02|1345.34
#2017-03-03|1345.06
#2017-03-06|1349.99
#2017-03-07|1347.85
#2017-03-08|1340.11
#2017-03-09|1327.81
#2017-03-10|1335.93
#2017-03-13|1348.43
#2017-03-14|1342.91
#2017-03-15|1352.81
#2017-03-16|1379.73
#2017-03-17|1377.97
#2017-03-20|1388.93
#2017-03-21|1385.06
#2017-03-22|1383.65
#2017-03-23|1386.29
#2017-03-24|1390.94
#2017-03-27|1364.19
#2017-03-28|1364.25
#2017-03-29|1357.83
#2017-03-30|1367.71
#2017-03-31|1329.67
#2017-04-03|1328.49
#2017-04-04|1325.13
#2017-04-05|1312.29
#2017-04-06|1301.74
#2017-04-07|1302.93
#2017-04-10|1292.82
#2017-04-11|1299.34
#2017-04-12|1305.77
#2017-04-13|1309.80
#2017-04-14|1309.72
#2017-04-17|1316.01
#2017-04-18|1311.48
#2017-04-19|1312.36
#2017-04-20|1316.98
#2017-04-21|1311.28
#2017-04-24|1325.25
#2017-04-25|1325.13
#2017-04-26|1316.68
#2017-04-27|1313.72
#2017-04-28|1320.16
#2017-05-01|1321.38
#2017-05-02|1330.76
#2017-05-03|1327.35
#2017-05-04|1314.71
#2017-05-05|1316.88
#2017-05-08|1327.93
#2017-05-09|1335.12
#2017-05-10|1340.45
#2017-05-11|1339.06
#2017-05-12|1343.56
#2017-05-15|1352.59
#2017-05-16|1357.50
#2017-05-17|1341.56
#2017-05-18|1328.22
#2017-05-19|1339.70
#2017-05-22|1348.71
#2017-05-23|1356.80
#2017-05-24|1357.12
#2017-05-25|1364.96
#2017-05-26|1365.53
#2017-05-29|1355.67
#2017-05-30|1355.91
#2017-05-31|1351.66
#2017-06-01|1354.74
#2017-06-02|1365.80
#2017-06-05|1373.46
#2017-06-06|1367.58
#2017-06-07|1365.29
#2017-06-08|1353.59
#2017-06-09|1362.03
#2017-06-12|1352.73
#2017-06-13|1364.89
#2017-06-14|1378.26
#2017-06-15|1348.28
#2017-06-16|1350.71
#2017-06-19|1350.56
#2017-06-20|1334.20
#2017-06-21|1334.25
#2017-06-22|1328.58
#2017-06-23|1335.35
#2017-06-26|1347.04
#2017-06-27|1339.68
#2017-06-28|1338.60
#2017-06-29|1342.34
#2017-06-30|1338.26
#2017-07-03|1332.79
#2017-07-04|1331.89
#2017-07-05|1323.57
#2017-07-06|1323.39
#2017-07-07|1317.40
#2017-07-10|1322.73
#2017-07-11|1314.39
#2017-07-12|1337.60
#2017-07-13|1340.97
#2017-07-14|1352.27
#2017-07-17|1360.60
#2017-07-18|1358.92
#2017-07-19|1357.91
#2017-07-20|1353.81
#2017-07-21|1355.50
#2017-07-24|1347.15
#2017-07-25|1342.81
#2017-07-26|1345.75
#2017-07-27|1353.17
#2017-07-28|1350.45
#2017-07-31|1335.19
#2017-08-01|1331.82
#2017-08-02|1329.69
#2017-08-03|1327.62
#2017-08-04|1318.14
#2017-08-07|1331.42
#2017-08-08|1335.35
#2017-08-09|1321.29
#2017-08-10|1312.07
#2017-08-11|1304.28
#2017-08-14|1322.79
#2017-08-15|1313.09
#2017-08-16|1316.17
#2017-08-17|1315.45
#2017-08-18|1317.48
#2017-08-21|1320.63
#2017-08-22|1326.81
#2017-08-23|1325.01
#2017-08-24|1331.33
#2017-08-25|1338.82
#2017-08-28|1346.50
#2017-08-29|1345.15
#2017-08-30|1349.32
#2017-08-31|1360.04
#2017-09-01|1368.01
#2017-09-04|1362.47
#2017-09-05|1372.34
#2017-09-06|1373.54
#2017-09-07|1375.86
#2017-09-08|1374.10
#2017-09-11|1369.23
#2017-09-12|1358.35
#2017-09-13|1350.74
#2017-09-14|1361.42
#2017-09-15|1369.03
#2017-09-18|1369.76
#2017-09-19|1368.03
#2017-09-20|1373.11
#2017-09-21|1375.85
#2017-09-22|1380.70
#2017-09-25|1364.41
#2017-09-26|1352.92
#2017-09-27|1339.99
#2017-09-28|1344.50
#2017-09-29|1353.51
#2017-10-02|1352.10
#2017-10-03|1354.94
#2017-10-04|1365.89
#2017-10-05|1364.34
#2017-10-06|1360.00
#2017-10-09|1361.84
#2017-10-10|1375.68
#2017-10-11|1381.06
#2017-10-12|1389.91
#2017-10-13|1399.93
#2017-10-16|1405.97
#2017-10-17|1393.87
#2017-10-18|1394.86
#2017-10-19|1389.21
#2017-10-20|1378.74
#2017-10-23|1379.52
#2017-10-24|1373.10
#2017-10-25|1364.93
#2017-10-26|1356.99
#2017-10-27|1355.46
#2017-10-30|1372.45
#2017-10-31|1375.17
#2017-11-01|1377.62
#2017-11-02|1380.49
#2017-11-03|1369.82
#2017-11-06|1363.24
#2017-11-07|1358.60
#2017-11-08|1365.85
#2017-11-09|1355.87
#2017-11-10|1347.92
#2017-11-13|1338.83
#2017-11-14|1342.87
#2017-11-15|1336.69
#2017-11-16|1346.59
#2017-11-17|1351.19
#2017-11-20|1346.35
#2017-11-21|1355.26
#2017-11-22|1367.23
#2017-11-23|1369.67
#2017-11-24|1375.70
#2017-11-27|1383.16
#2017-11-28|1400.70
#2017-11-29|1399.71
#2017-11-30|1413.52
#2017-12-01|1406.78
#2017-12-04|1406.60
#2017-12-05|1408.27
#2017-12-06|1381.95
#2017-12-07|1364.86
#2017-12-08|1361.17
#2017-12-11|1361.10
#2017-12-12|1349.90
#2017-12-13|1361.18
#2017-12-14|1365.75
#2017-12-15|1386.84
#2017-12-18|1444.99
#2017-12-19|1450.23
#2017-12-20|1458.74
#2017-12-21|1453.82
#2017-12-22|1465.73
#2017-12-25|1469.60
#2017-12-26|1470.56
#2017-12-27|1497.50
#2017-12-28|1501.51
#2017-12-29|1503.82
#2018-01-01|1508.02
#2018-01-02|1506.73
#2018-01-03|1516.15
#2018-01-04|1524.29
#2018-01-05|1526.02
#2018-01-08|1530.16
#2018-01-09|1536.62
#2018-01-10|1520.79
#2018-01-11|1524.47
#2018-01-12|1533.04
#2018-01-15|1538.57
#2018-01-16|1538.31
#2018-01-17|1530.85
#2018-01-18|1542.99
#2018-01-19|1536.95
#2018-01-22|1554.74
#2018-01-23|1562.27
#2018-01-24|1579.49
#2018-01-25|1597.45
#2018-01-26|1592.14
#2018-01-29|1574.28
#2018-01-30|1559.51
#2018-01-31|1572.66
#2018-02-01|1561.06
#2018-02-02|1543.14
#2018-02-05|1507.21
#2018-02-06|1481.48
#2018-02-07|1499.16
#2018-02-08|1493.10
#2018-02-09|1482.13
#2018-02-12|1491.77
#2018-02-13|1497.07
#2018-02-14|1521.23
#2018-02-15|1550.68
#2018-02-16|1557.02
#2018-02-19|1562.81
#2018-02-20|1548.86
#2018-02-21|1561.25
#2018-02-22|1558.04
#2018-02-23|1567.97
#2018-02-26|1568.24
#2018-02-27|1560.32
#2018-02-28|1553.35
#2018-03-01|1542.26
#2018-03-02|1539.26
#2018-03-05|1534.21
#2018-03-06|1550.65
#2018-03-07|1550.02
#2018-03-08|1543.39
#2018-03-09|1554.40
#2018-03-12|1562.10
#2018-03-13|1570.48
#2018-03-14|1555.96
#2018-03-15|1547.21
#2018-03-16|1540.84
#2018-03-19|1515.40
#2018-03-20|1529.62
#2018-03-21|1529.44
#2018-03-22|1521.25
#2018-03-23|1526.99
#2018-03-26|1519.75
#2018-03-27|1537.20
#2018-03-28|1515.60
#2018-03-29|1518.78
#2018-03-30|1518.44
#2018-04-02|1518.77
#2018-04-03|1513.08
#2018-04-04|1485.42
#2018-04-05|1486.49
#2018-04-06|1486.72
#2018-04-09|1497.07
#2018-04-10|1514.04
#2018-04-11|1510.94
#2018-04-12|1517.21
#2018-04-13|1512.75
#2018-04-16|1519.95
#2018-04-17|1529.96
#2018-04-18|1535.58
#2018-04-19|1535.56
#2018-04-20|1524.41
#2018-04-23|1502.51
#2018-04-24|1490.06
#2018-04-25|1469.68
#2018-04-26|1484.61
#2018-04-27|1488.09
#2018-04-30|1482.18
#2018-05-01|1468.23
#2018-05-02|1473.23
#2018-05-03|1465.27
#2018-05-04|1475.12
#2018-05-07|1467.92
#2018-05-08|1460.73
#2018-05-09|1460.79
#2018-05-10|1467.18
#2018-05-11|1481.61
#2018-05-14|1477.87
#2018-05-15|1452.02
#2018-05-16|1463.08
#2018-05-17|1459.05
#2018-05-18|1449.61
#2018-05-21|1454.16
#2018-05-22|1465.14
#2018-05-23|1452.79
#2018-05-24|1457.48
#2018-05-25|1460.05
#2018-05-28|1462.25
#2018-05-29|1445.97
#2018-05-30|1450.92
#2018-05-31|1453.32
#2018-06-01|1457.78
#2018-06-04|1737.96
#2018-06-05|1717.11
#2018-06-06|1718.23
#2018-06-07|1705.89
#2018-06-08|1689.54
#2018-06-11|1684.29
#2018-06-12|1673.24
#2018-06-13|1667.75
#2018-06-14|1658.79
#2018-06-15|1640.83
#2018-06-18|1621.36
#2018-06-19|1608.05
#2018-06-20|1623.00
#2018-06-21|1619.90
#2018-06-22|1632.57
#2018-06-25|1618.13
#2018-06-26|1610.48
#2018-06-27|1597.76
#2018-06-28|1582.51
#2018-06-29|1601.55
#2018-07-02|1607.03
#2018-07-03|1622.44
#2018-07-04|1622.81
#2018-07-05|1633.88
#2018-07-06|1645.12
#2018-07-09|1656.10
#2018-07-10|1661.25
#2018-07-11|1648.96
#2018-07-12|1665.07
#2018-07-13|1667.07
#2018-07-16|1670.89
#2018-07-17|1668.09
#2018-07-18|1648.07
#2018-07-19|1630.04
#2018-07-20|1643.89
#2018-07-23|1633.51
#2018-07-24|1645.41
#2018-07-25|1642.60
#2018-07-26|1638.77
#2018-07-27|1641.91
#2018-07-30|1645.60
#2018-07-31|1654.28
#2018-08-01|1643.07
#2018-08-02|1618.71
#2018-08-03|1626.01
#2018-08-06|1617.79
#2018-08-07|1630.44
#2018-08-08|1635.16
#2018-08-09|1625.62
#2018-08-10|1591.90
#2018-08-13|1561.53
#2018-08-14|1566.61
#2018-08-15|1532.74
#2018-08-16|1542.94
#2018-08-17|1530.12
#2018-08-20|1543.05
#2018-08-21|1564.40
#2018-08-22|1560.95
#2018-08-23|1565.66
#2018-08-24|1571.18
#2018-08-27|1592.49
#2018-08-28|1599.45
#2018-08-29|1588.09
#2018-08-30|1572.80
#2018-08-31|1574.27
#2018-09-03|1566.86
#2018-09-04|1540.68
#2018-09-05|1524.34
#2018-09-06|1533.59
#2018-09-07|1544.98
#2018-09-10|1534.41
#2018-09-11|1542.35
#2018-09-12|1553.60
#2018-09-13|1571.28
#2018-09-14|1562.08
#2018-09-17|1556.10
#2018-09-18|1563.57
#2018-09-19|1566.60
#2018-09-20|1585.64
#2018-09-21|1595.78
#2018-09-24|1601.33
#2018-09-25|1598.45
#2018-09-26|1606.02
#2018-09-27|1601.44
#2018-09-28|1590.72
#2018-10-01|1587.45
#2018-10-02|1581.31
#2018-10-03|1585.36
#2018-10-04|1551.86
#2018-10-05|1546.80
#2018-10-08|1529.32
#2018-10-09|1537.11
#2018-10-10|1532.90
#2018-10-11|1524.59
#2018-10-12|1535.33
#2018-10-15|1541.19
#2018-10-16|1561.81
#2018-10-17|1561.09
#2018-10-18|1546.73
#2018-10-19|1542.60
#2018-10-22|1535.95
#2018-10-23|1513.96
#2018-10-24|1510.13
#2018-10-25|1493.70
#2018-10-26|1484.16
#2018-10-29|1487.82
#2018-10-30|1484.09
#2018-10-31|1491.65
#2018-11-01|1524.47
#2018-11-02|1535.49
#2018-11-05|1547.62
#2018-11-06|1545.83
#2018-11-07|1580.69
#2018-11-08|1582.85
#2018-11-09|1565.38
#2018-11-12|1540.39
#2018-11-13|1531.96
#2018-11-14|1532.80
#2018-11-15|1538.62
#2018-11-16|1556.89
#2018-11-19|1563.78
#2018-11-20|1539.55
#2018-11-21|1546.24
#2018-11-22|1542.59
#2018-11-23|1530.52
#2018-11-26|1534.19
#2018-11-27|1523.69
#2018-11-28|1531.78
#2018-11-29|1557.08
#2018-11-30|1537.37
#2018-12-03|1564.18
#2018-12-04|1550.57
#2018-12-05|1544.38
#2018-12-06|1508.10
#2018-12-07|1514.44
#2018-12-10|1491.29
#2018-12-11|1497.58
#2018-12-12|1511.73
#2018-12-13|1507.64
#2018-12-14|1489.09
#2018-12-17|1479.98
#2018-12-18|1474.10
#2018-12-19|1485.87
#2018-12-20|1461.94
#2018-12-21|1447.99
#2018-12-24|1405.52
#2018-12-25|1413.74
#2018-12-26|1416.91
#2018-12-27|1424.22
#2018-12-28|1438.40
#2018-12-31|1455.43
#2019-01-01|1462.58
#2019-01-02|1447.03
#2019-01-03|1449.44
#2019-01-04|1473.95
#2019-01-07|1494.08
#2019-01-08|1494.21
#2019-01-09|1505.75
#2019-01-10|1513.53
#2019-01-11|1512.37
#2019-01-14|1502.63
#2019-01-15|1508.65
#2019-01-16|1510.91
#2019-01-17|1511.02
#2019-01-18|1512.93
#2019-01-21|1502.22
#2019-01-22|1504.17
#2019-01-23|1509.84
#2019-01-24|1524.94
#2019-01-25|1533.22
#2019-01-28|1539.69
#2019-01-29|1551.25
#2019-01-30|1556.93
#2019-01-31|1587.60
#2019-02-01|1585.56
#2019-02-04|1592.43
#2019-02-05|1607.55
#2019-02-06|1604.67
#2019-02-07|1583.59
#2019-02-08|1581.03
#2019-02-11|1570.35
#2019-02-12|1570.98
#2019-02-13|1561.97
#2019-02-14|1543.82
#2019-02-15|1553.94
#2019-02-18|1573.02
#2019-02-19|1576.85
#2019-02-20|1603.45
#2019-02-21|1591.46
#2019-02-22|1593.08
#2019-02-25|1609.56
#2019-02-26|1601.48
#2019-02-27|1599.02
#2019-02-28|1587.15
#2019-03-01|1578.15
#2019-03-04|1580.35
#2019-03-05|1576.13
#2019-03-06|1577.42
#2019-03-07|1548.63
#2019-03-08|1550.06
#2019-03-11|1557.14
#2019-03-12|1554.30
#2019-03-13|1562.43
#2019-03-14|1554.09
#2019-03-15|1563.67
#2019-03-18|1562.17
#2019-03-19|1553.11
#2019-03-20|1543.74
#2019-03-21|1554.17
#2019-03-22|1536.48
#2019-03-25|1520.83
#2019-03-26|1533.28
#2019-03-27|1520.13
#2019-03-28|1508.07
#2019-03-29|1518.87
#2019-04-01|1556.39
#2019-04-02|1549.66
#2019-04-03|1570.31
#2019-04-04|1567.60
#2019-04-05|1572.33
#2019-04-08|1576.12
#2019-04-09|1582.91
#2019-04-10|1599.54
#2019-04-11|1601.20
#2019-04-12|1607.32
#2019-04-15|1609.68
#2019-04-16|1618.60
#2019-04-17|1625.95
#2019-04-18|1616.01
#2019-04-19|1615.97
#2019-04-22|1608.66
#2019-04-23|1598.80
#2019-04-24|1592.95
#2019-04-25|1589.98
#2019-04-26|1600.40
#2019-04-29|1594.53
#2019-04-30|1588.28
#2019-05-01|1585.49
#2019-05-02|1575.01
#2019-05-03|1593.83
#2019-05-06|1582.66
#2019-05-07|1587.63
#2019-05-08|1594.60
#2019-05-09|1579.27
#2019-05-10|1598.79
#2019-05-13|1569.26
#2019-05-14|1580.54
#2019-05-15|1586.14
#2019-05-16|1589.05
#2019-05-17|1568.23
#2019-05-20|1554.13
#2019-05-21|1548.02
#2019-05-22|1551.52
#2019-05-23|1529.90
#2019-05-24|1532.35
#2019-05-27|1535.47
#2019-05-28|1517.40
#2019-05-29|1509.12
#2019-05-30|1516.21
#2019-05-31|1528.46
#2019-06-03|1524.64
#2019-06-04|1512.25
#2019-06-05|1511.34
#2019-06-06|1504.10
#2019-06-07|1517.91
#2019-06-10|1542.30
#2019-06-11|1539.20
#2019-06-12|1532.49
#2019-06-13|1526.53
#2019-06-14|1528.51
#2019-06-17|1518.54
#2019-06-18|1541.61
#2019-06-19|1549.79
#2019-06-20|1575.13
#2019-06-21|1569.20
#2019-06-24|1561.60
#2019-06-25|1564.47
#2019-06-26|1563.26
#2019-06-27|1577.81
#2019-06-28|1576.34
#2019-07-01|1581.07
#2019-07-02|1577.91
#2019-07-03|1583.40
#2019-07-04|1588.94
#2019-07-05|1577.26
#2019-07-08|1572.04
#2019-07-09|1572.20
#2019-07-10|1588.47
#2019-07-11|1593.40
#2019-07-12|1588.50
#2019-07-15|1598.28
#2019-07-16|1599.82
#2019-07-17|1589.82
#2019-07-18|1594.22
#2019-07-19|1596.15
#2019-07-22|1601.08
#2019-07-23|1597.50
#2019-07-24|1607.23
#2019-07-25|1598.46
#2019-07-26|1581.23
#2019-07-29|1586.79
#2019-07-30|1590.84
#2019-07-31|1589.88
#2019-08-01|1567.45
#2019-08-02|1561.03
#2019-08-05|1534.36
#2019-08-06|1547.99
#2019-08-07|1541.72
#2019-08-08|1555.74
#2019-08-09|1547.07
#2019-08-12|1533.04
#2019-08-13|1536.41
#2019-08-14|1503.76
#2019-08-15|1499.71
#2019-08-16|1498.22
#2019-08-19|1500.40
#2019-08-20|1509.65
#2019-08-21|1528.17
#2019-08-22|1526.42
#2019-08-23|1533.18
#2019-08-26|1509.00
#2019-08-27|1504.54
#2019-08-28|1504.98
#2019-08-29|1525.88
#2019-08-30|1541.27
#2019-09-02|1530.17
#2019-09-03|1525.66
#2019-09-04|1548.12
#2019-09-05|1555.25
#2019-09-06|1560.18
#2019-09-09|1554.72
#2019-09-10|1548.68
#2019-09-11|1552.32
#2019-09-12|1575.61
#2019-09-13|1581.30
#2019-09-16|1579.51
#2019-09-17|1563.97
#2019-09-18|1574.24
#2019-09-19|1582.74
#2019-09-20|1570.04
#2019-09-23|1561.59
#2019-09-24|1560.55
#2019-09-25|1554.77
#2019-09-26|1565.59
#2019-09-27|1566.53
#2019-09-30|1567.65
#2019-10-01|1555.07
#2019-10-02|1555.67
#2019-10-03|1550.57
#2019-10-04|1561.75
#2019-10-07|1565.34
#2019-10-08|1558.78
#2019-10-09|1557.48
#2019-10-10|1571.14
#2019-10-11|1594.15
#2019-10-14|1589.04
#2019-10-15|1592.63
#2019-10-16|1600.26
#2019-10-17|1612.44
#2019-10-18|1606.32
#2019-10-21|1612.64
#2019-10-22|1626.06
#2019-10-23|1619.24
#2019-10-24|1619.73
#2019-10-25|1617.62
#2019-10-28|1620.59
#2019-10-29|1622.20
#2019-10-30|1596.35
#2019-10-31|1600.87
#2019-11-01|1599.51
#2019-11-04|1622.79
#2019-11-05|1625.13
#2019-11-06|1621.49
#2019-11-07|1625.21
#2019-11-08|1615.80
#2019-11-11|1603.16
#2019-11-12|1592.79
#2019-11-13|1597.42
#2019-11-14|1613.92
#2019-11-15|1626.07
#2019-11-18|1632.74
#2019-11-19|1641.83
#2019-11-20|1644.80
#2019-11-21|1643.68
#2019-11-22|1636.96
#2019-11-25|1637.12
#2019-11-26|1632.60
#2019-11-27|1641.07
#2019-11-28|1637.88
#2019-11-29|1644.93
#2019-12-02|1626.12
#2019-12-03|1608.44
#2019-12-04|1629.15
#2019-12-05|1627.52
#2019-12-06|1637.02
#2019-12-09|1645.93
#2019-12-10|1626.06
#2019-12-11|1635.03
#2019-12-12|1641.06
#2019-12-13|1644.22
#2019-12-16|1649.47
#2019-12-17|1656.43
#2019-12-18|1662.45
#2019-12-19|1658.17
#2019-12-20|1658.31
#2019-12-23|1657.79
#2019-12-24|1665.55
#2019-12-25|1669.67
#2019-12-26|1666.81
#2019-12-27|1681.53
#2019-12-30|1680.06
#2019-12-31|1689.84
#2020-01-01|1693.80
#2020-01-02|1694.64
#2020-01-03|1679.24
#2020-01-06|1652.41
#2020-01-07|1656.78
#2020-01-08|1661.16
#2020-01-09|1664.51
#2020-01-10|1667.88
#2020-01-13|1655.85
#2020-01-14|1657.81
#2020-01-15|1662.44
#2020-01-16|1668.59
#2020-01-17|1666.13
#2020-01-20|1662.37
#2020-01-21|1651.21
#2020-01-22|1667.07
#2020-01-23|1659.81
#2020-01-24|1663.13
#2020-01-27|1619.37
#2020-01-28|1613.38
#2020-01-29|1621.39
#2020-01-30|1607.34
#2020-01-31|1595.84
#2020-02-03|1571.18
#2020-02-04|1585.73
#2020-02-05|1599.59
#2020-02-06|1603.83
#2020-02-07|1596.83
#2020-02-10|1581.57
#2020-02-11|1600.00
#2020-02-12|1601.08
#2020-02-13|1596.41
#2020-02-14|1599.16
#2020-02-17|1605.08
#2020-02-18|1592.28
#2020-02-19|1595.81
#2020-02-20|1579.16
#2020-02-21|1587.85
#2020-02-24|1521.63
#2020-02-25|1515.23
#2020-02-26|1529.39
#2020-02-27|1472.23
#2020-02-28|1434.09
#2020-03-02|1434.72
#2020-03-03|1464.07
#2020-03-04|1448.53
#2020-03-05|1417.80
#2020-03-06|1406.68
#2020-03-09|1275.31
#2020-03-10|1270.70
#2020-03-11|1238.32
#2020-03-12|1123.20
#2020-03-13|1123.16
#2020-03-16|1016.77
#2020-03-17|1016.12
#2020-03-18| 956.10
#2020-03-19| 971.30
#2020-03-20| 996.23
#2020-03-23| 922.34
#2020-03-24| 983.85
#2020-03-25|1010.05
#2020-03-26|1054.93
#2020-03-27|1027.39
#2020-03-30|1018.88
#2020-03-31|1055.27
#2020-04-01|1020.99
#2020-04-02|1015.21
#2020-04-03|1001.99
#2020-04-06|1031.11
#2020-04-07|1080.69
#2020-04-08|1082.63
#2020-04-09|1117.97
#2020-04-10|1117.97
#2020-04-13|1112.17
#2020-04-14|1131.26
#2020-04-15|1098.46
#2020-04-16|1089.43
#2020-04-17|1089.16
#2020-04-20|1116.56
#2020-04-21|1080.71
#2020-04-22|1084.85
#2020-04-23|1103.00
#2020-04-24|1104.92
#2020-04-27|1138.63
#2020-04-28|1143.84
#2020-04-29|1160.27
#2020-04-30|1166.09
#2020-05-01|1147.86
#2020-05-04|1118.80
#2020-05-05|1144.46
#2020-05-06|1126.49
#2020-05-07|1129.37
#2020-05-08|1142.89
#2020-05-11|1146.46
#2020-05-12|1144.77
#2020-05-13|1121.67
#2020-05-14|1085.26
#2020-05-15|1087.89
#2020-05-18|1115.96
#2020-05-19|1128.08
#2020-05-20|1133.62
#2020-05-21|1130.60
#2020-05-22|1121.95
#2020-05-25|1134.18
#2020-05-26|1143.02
#2020-05-27|1143.83
#2020-05-28|1146.89
#2020-05-29|1138.57
#2020-06-01|1140.54
#2020-06-02|1171.23
#2020-06-03|1183.78
#2020-06-04|1198.09
#2020-06-05|1211.04
#2020-06-08|1235.22
#2020-06-09|1240.01
#2020-06-10|1235.80
#2020-06-11|1207.43
#2020-06-12|1201.68
#2020-06-15|1185.27
#2020-06-16|1204.59
#2020-06-17|1205.49
#2020-06-18|1200.16
#2020-06-19|1210.20
#2020-06-22|1192.38
#2020-06-23|1195.50
#2020-06-24|1173.65
#2020-06-25|1159.65
#2020-06-26|1156.51
#2020-06-29|1143.63
#2020-06-30|1145.88
#2020-07-01|1173.24
#2020-07-02|1201.45
#2020-07-03|1204.22
#2020-07-06|1200.12
#2020-07-07|1194.36
#2020-07-08|1191.80
#2020-07-09|1187.80
#2020-07-10|1191.08
#2020-07-13|1216.24
#2020-07-14|1203.81
#2020-07-15|1229.30
#2020-07-16|1220.75
#2020-07-17|1224.73
#2020-07-20|1233.12
#2020-07-21|1246.52
#2020-07-22|1240.44
#2020-07-23|1231.11
#2020-07-24|1228.47
#2020-07-27|1241.30
#2020-07-28|1240.93
#2020-07-29|1242.85
#2020-07-30|1221.02
#2020-07-31|1214.42
#2020-08-03|1204.01
#2020-08-04|1208.41
#2020-08-05|1234.98
#2020-08-06|1218.19
#2020-08-07|1215.14
#2020-08-10|1216.54
#2020-08-11|1235.01
#2020-08-12|1246.34
#2020-08-13|1251.88
#2020-08-14|1249.23
#2020-08-17|1254.88
#2020-08-18|1254.68
#2020-08-19|1253.52
#2020-08-20|1234.27
#2020-08-21|1241.39
#2020-08-24|1270.58
#2020-08-25|1279.10
#2020-08-26|1282.06
#2020-08-27|1272.85
#2020-08-28|1289.61
#2020-08-31|1275.96
#2020-09-01|1278.45
#2020-09-02|1260.94
#2020-09-03|1239.67
#2020-09-04|1233.97
#2020-09-07|1244.97
#2020-09-08|1229.56
#2020-09-09|1248.27
#2020-09-10|1235.64
#2020-09-11|1225.68
#2020-09-14|1242.75
#2020-09-15|1255.78
#2020-09-16|1264.11
#2020-09-17|1257.04
#2020-09-18|1254.85
#2020-09-21|1202.54
#2020-09-22|1217.35
#2020-09-23|1192.96
#2020-09-24|1182.61
#2020-09-25|1172.10
#2020-09-28|1188.64
#2020-09-29|1211.96
#2020-09-30|1238.32
#2020-10-01|1246.46
#2020-10-02|1258.07
#2020-10-05|1280.76
#2020-10-06|1274.30
#2020-10-07|1269.68
#2020-10-08|1290.62
#2020-10-09|1298.02
#2020-10-12|1299.30
#2020-10-13|1284.87
#2020-10-14|1297.48
#2020-10-15|1277.72
#2020-10-16|1284.92
#2020-10-19|1291.42
#2020-10-20|1292.95
#2020-10-21|1302.47
#2020-10-22|1312.21
#2020-10-23|1330.40
#2020-10-26|1327.71
#2020-10-27|1317.79
#2020-10-28|1270.68
#2020-10-29|1262.91
#2020-10-30|1259.53
#2020-11-02|1264.12
#2020-11-03|1288.96
#2020-11-04|1310.87
#2020-11-05|1339.02
#2020-11-06|1351.57
#2020-11-09|1407.41
#2020-11-10|1400.27
#2020-11-11|1415.99
#2020-11-12|1401.44
#2020-11-13|1399.08
#2020-11-16|1429.36
#2020-11-17|1432.85
#2020-11-18|1448.37
#2020-11-19|1434.37
#2020-11-20|1433.49
#2020-11-23|1441.99
#2020-11-24|1465.40
#2020-11-25|1473.74
#2020-11-26|1489.27
#2020-11-27|1480.65
#2020-11-30|1444.22
#2020-12-01|1466.99
#2020-12-02|1458.31
#2020-12-03|1473.25
#2020-12-04|1486.22
#2020-12-07|1496.37
#2020-12-08|1498.90
#2020-12-09|1519.53
#2020-12-10|1512.28
#2020-12-11|1512.92
#2020-12-14|1532.89
#2020-12-15|1536.49
#2020-12-16|1534.46
#2020-12-17|1542.65
#2020-12-18|1552.95
#2020-12-21|1496.71
#2020-12-22|1519.03
#2020-12-23|1528.57
#2020-12-24|1543.38
#2020-12-25|1543.01
#2020-12-28|1555.29
#2020-12-29|1553.48
#2020-12-30|1565.84
#2020-12-31|1563.23
#2021-01-01|1563.23
#2021-01-04|1559.37
#2021-01-05|1523.21
#2021-01-06|1526.66
#2021-01-07|1530.64
#2021-01-08|1549.72
#2021-01-11|1550.60
#2021-01-12|1563.34
#2021-01-13|1597.04
#2021-01-14|1592.73
#2021-01-15|1566.71
#2021-01-18|1579.20
#2021-01-19|1604.61
#2021-01-20|1606.60
#2021-01-21|1598.38
#2021-01-22|1577.25
#2021-01-25|1563.78
#2021-01-26|1579.79
#2021-01-27|1568.41
#2021-01-28|1561.66
#2021-01-29|1567.97
#2021-02-01|1558.46
#2021-02-02|1575.57
#2021-02-03|1573.98
#2021-02-04|1588.02
#2021-02-05|1611.81
#2021-02-08|1620.06
#2021-02-09|1645.92
#2021-02-10|1652.95
#2021-02-11|1646.21
#2021-02-12|1652.02
#2021-02-15|1674.48
#2021-02-16|1659.86
#2021-02-17|1626.60
#2021-02-18|1618.82
#2021-02-19|1619.58
#2021-02-22|1638.66
#2021-02-23|1629.32
#2021-02-24|1639.14
#2021-02-25|1615.22
#2021-02-26|1588.75
#2021-03-01|1623.45
#2021-03-02|1625.60
#2021-03-03|1623.92
#2021-03-04|1619.91
#2021-03-05|1597.61
#2021-03-08|1595.67
#2021-03-09|1612.40
#2021-03-10|1633.69
#2021-03-11|1657.75
#2021-03-12|1654.18
#2021-03-15|1673.24
#2021-03-16|1685.66
#2021-03-17|1675.44
#2021-03-18|1679.84
#2021-03-19|1669.32
#2021-03-22|1677.88
#2021-03-23|1670.04
#2021-03-24|1658.92
#2021-03-25|1638.76
#2021-03-26|1653.38
#2021-03-29|1673.27
#2021-03-30|1682.97
#2021-03-31|1683.07
#2021-04-01|1694.82
#2021-04-02|1694.81
#2021-04-05|1706.11
#2021-04-06|1714.94
#2021-04-07|1714.38
#2021-04-08|1728.16
#2021-04-09|1722.79
#2021-04-12|1728.53
#2021-04-13|1728.32
#2021-04-14|1738.46
#2021-04-15|1750.12
#2021-04-16|1749.38
#2021-04-19|1765.27
#2021-04-20|1760.68
#2021-04-21|1755.62
#2021-04-22|1761.74
#2021-04-23|1764.26
#2021-04-26|1773.97
#2021-04-27|1763.68
#2021-04-28|1777.34
#2021-04-29|1779.38
#2021-04-30|1766.68
#2021-05-03|1772.75
#2021-05-04|1756.38
#2021-05-05|1771.95
#2021-05-06|1788.24
#2021-05-07|1805.20
#2021-05-10|1813.01
#2021-05-11|1778.52
#2021-05-12|1765.90
#2021-05-13|1774.77
#2021-05-14|1783.52
#2021-05-17|1783.20
#2021-05-18|1819.02
#2021-05-19|1808.49
#2021-05-20|1827.19
#2021-05-21|1829.84
#2021-05-24|1837.70
#2021-05-25|1833.81
#2021-05-26|1842.53
#2021-05-27|1851.17
#2021-05-28|1859.61
#2021-05-31|1871.75
#2021-06-01|1866.70
#2021-06-02|1873.75
#2021-06-03|1861.11
#2021-06-04|1867.15
#2021-06-07|1873.89
#2021-06-08|1866.89
#2021-06-09|1870.24
#2021-06-10|1875.90
#2021-06-11|1873.81
#2021-06-14|1886.33
#2021-06-15|1880.09
#2021-06-16|1876.65
#2021-06-17|1847.92
#2021-06-18|1825.37
#2021-06-21|1825.41
#2021-06-22|1821.23
#2021-06-23|1832.78
#2021-06-24|1833.89
#2021-06-25|1840.98
#2021-06-28|1819.22
#2021-06-29|1827.41
#2021-06-30|1831.34
#2021-07-01|1814.00
#2021-07-02|1815.50
#2021-07-05|1821.14
#2021-07-06|1815.21
#2021-07-07|1820.33
#2021-07-08|1799.60
#2021-07-09|1812.22
#2021-07-12|1822.96
#2021-07-13|1808.30
#2021-07-14|1813.01
#2021-07-15|1790.83
#2021-07-16|1793.00
#2021-07-19|1750.41
#2021-07-20|1752.45
#2021-07-21|1771.15
#2021-07-22|1780.85
#2021-07-23|1780.47
#2021-07-26|1783.22
#2021-07-27|1785.49
#2021-07-28|1787.21
#2021-07-29|1820.14
#2021-07-30|1814.34
#2021-08-02|1835.68
#2021-08-03|1832.09
#2021-08-04|1828.70
#2021-08-05|1830.04
#2021-08-06|1809.33
#2021-08-09|1796.87
#2021-08-10|1797.56
#2021-08-11|1822.70
#2021-08-12|1830.87
#2021-08-13|1834.02
#2021-08-16|1833.98
#2021-08-17|1828.68
#2021-08-18|1845.63
#2021-08-19|1830.50
#2021-08-20|1824.97
#2021-08-23|1860.37
#2021-08-24|1885.25
#2021-08-25|1891.43
#2021-08-26|1887.13
#2021-08-27|1900.74
#2021-08-30|1923.15
#2021-08-31|1934.47
#2021-09-01|1940.58
#2021-09-02|1929.05
#2021-09-03|1931.71
#2021-09-06|1926.63
#2021-09-07|1923.06
#2021-09-08|1924.78
#2021-09-09|1939.48
#2021-09-10|1935.28
#2021-09-13|1942.08
#2021-09-14|1930.42
#2021-09-15|1924.71
#2021-09-16|1917.24
#2021-09-17|1919.37
#2021-09-20|1892.36
#2021-09-21|1894.50
#2021-09-22|1929.70
#2021-09-23|1950.01
#2021-09-24|1935.18
#2021-09-27|1939.28
#2021-09-28|1923.37
#2021-09-29|1915.32
#2021-09-30|1923.81
#2021-10-01|1932.94
#2021-10-04|1919.17
#2021-10-05|1921.58
#2021-10-06|1906.78
#2021-10-07|1928.60
#2021-10-08|1921.81
#2021-10-11|1940.19
#2021-10-12|1945.79
#2021-10-13|1963.03
#2021-10-14|1968.69
#2021-10-15|1989.31
#2021-10-18|1991.57
#2021-10-19|2006.41
#2021-10-20|2010.44
#2021-10-21|2007.39
#2021-10-22|1997.64
#2021-10-25|2013.73
#2021-10-26|2022.61
#2021-10-27|2010.12
#2021-10-28|2017.06
#2021-10-29|2011.96
#2021-11-01|2038.44
#2021-11-02|2032.52
#2021-11-03|2061.13
#2021-11-04|2088.36
#2021-11-05|2088.60
#2021-11-08|2112.86
#2021-11-09|2101.71
#2021-11-10|2077.46
#2021-11-11|2086.75
#2021-11-12|2076.37
#2021-11-15|2094.63
#2021-11-16|2090.41
#2021-11-17|2093.53
#2021-11-18|2085.60
#2021-11-19|2071.80
#2021-11-22|2087.09
#2021-11-23|2053.27
#2021-11-24|2034.21
#2021-11-25|2044.84
#2021-11-26|1990.11
#2021-11-29|2011.02
#2021-11-30|2025.59
#2021-12-01|2060.01
#2021-12-02|2040.23
#2021-12-03|2033.39
#2021-12-06|2049.56
#2021-12-07|2095.16
#2021-12-08|2106.05
#2021-12-09|2094.30
#2021-12-10|2078.51
#2021-12-13|2054.26
#2021-12-14|2042.09
#2021-12-15|2042.64
#2021-12-16|2084.49
#2021-12-17|2097.12
#2021-12-20|2043.83
#2021-12-21|2056.56
#2021-12-22|2076.96
#2021-12-23|2109.77
#2021-12-24|2112.77
#2021-12-27|2139.89
#2021-12-28|2145.03
#2021-12-29|2135.08
#2021-12-30|2146.47
#2021-12-31|2145.31
#2022-01-03|2178.52
#2022-01-04|2185.23
#2022-01-05|2216.88
#2022-01-06|2205.61
#2022-01-07|2204.78
#2022-01-10|2175.80
#2022-01-11|2205.76
#2022-01-12|2247.80
#2022-01-13|2252.78
#2022-01-14|2251.83
#2022-01-17|2247.98
#2022-01-18|2220.15
#2022-01-19|2225.98
#2022-01-20|2240.56
#2022-01-21|2226.58
#2022-01-24|2112.45
#2022-01-25|2115.87
#2022-01-26|2155.03
#2022-01-27|2134.10
#2022-01-28|2118.44
#2022-01-31|2159.82
#2022-02-01|2187.51
#2022-02-02|2198.00
#2022-02-03|2188.27
#2022-02-04|2164.20
#2022-02-07|2161.16
#2022-02-08|2158.50
#2022-02-09|2196.62
#2022-02-10|2204.55
#2022-02-11|2200.01
#2022-02-14|2154.59
#2022-02-15|2213.05
#2022-02-16|2251.31
#2022-02-17|2250.20
#2022-02-18|2239.16
#2022-02-21|2229.92
#2022-02-22|2224.96
#2022-02-23|2216.69
#2022-02-24|2127.25
#2022-02-25|2165.63
#2022-02-28|2180.81
#2022-03-01|2184.44
#2022-03-02|2177.12
#2022-03-03|2183.30
#2022-03-04|2130.44
#2022-03-07|2085.70
#2022-03-08|2062.97
#2022-03-09|2131.11
#2022-03-10|2133.84
#2022-03-11|2146.40
#2022-03-14|2117.83
#2022-03-15|2111.46
#2022-03-16|2168.01
#2022-03-17|2192.01
#2022-03-18|2188.60
#2022-03-21|2216.13
#2022-03-22|2233.01
#2022-03-23|2238.35
#2022-03-24|2252.26
#2022-03-25|2258.79
#2022-03-28|2239.86
#2022-03-29|2285.30
#2022-03-30|2299.10
#2022-03-31|2283.76
#2022-04-01|2277.88
#2022-04-04|2300.23
#2022-04-05|2305.64
#2022-04-06|2281.25
#2022-04-07|2273.82
#2022-04-08|2288.38
#2022-04-11|2282.01
#2022-04-12|2299.99
#2022-04-13|2278.26
#2022-04-14|2268.36
#2022-04-15|2268.39
#2022-04-18|2265.29
#2022-04-19|2268.84
#2022-04-20|2279.83
#2022-04-21|2250.16
#2022-04-22|2220.25
#2022-04-25|2176.49
#2022-04-26|2183.06
#2022-04-27|2158.02
#2022-04-28|2168.89
#2022-04-29|2178.51
#2022-05-02|2110.63
#2022-05-03|2108.80
#2022-05-04|2079.64
#2022-05-05|2058.96
#2022-05-06|2051.07
#2022-05-09|1974.16
#2022-05-10|1976.71
#2022-05-11|1998.12
#2022-05-12|1970.16
#2022-05-13|1985.06
#2022-05-16|2000.92
#2022-05-17|2045.45
#2022-05-18|2021.20
#2022-05-19|1984.02
#2022-05-20|1988.41
#2022-05-23|2025.00
#2022-05-24|1980.12
#2022-05-25|1951.73
#2022-05-26|1989.84
#2022-05-27|2019.53
#2022-05-30|2052.31
#2022-05-31|2046.28
#2022-06-01|2040.91
#2022-06-02|2032.72
#2022-06-03|2028.37
#2022-06-06|2045.23
#2022-06-07|2019.19
#2022-06-08|2030.71
#2022-06-09|1993.61
#2022-06-10|1953.94
#2022-06-13|1843.58
#2022-06-14|1841.50
#2022-06-15|1878.52
#2022-06-16|1849.65
#2022-06-17|1842.70
#2022-06-20|1872.98
#2022-06-21|1907.46
#2022-06-22|1912.18
#2022-06-23|1891.80
#2022-06-24|1920.44
#2022-06-27|1935.29
#2022-06-28|1919.99
#2022-06-29|1903.53
#2022-06-30|1845.28
#2022-07-01|1821.74
#2022-07-04|1863.69
#2022-07-05|1820.46
#2022-07-06|1822.25
#2022-07-07|1862.47
#2022-07-08|1868.45
#2022-07-11|1852.82
#2022-07-12|1860.44
#2022-07-13|1856.99
#2022-07-14|1818.46
#2022-07-15|1847.23
#2022-07-18|1880.57
#2022-07-19|1894.20
#2022-07-20|1897.94
#2022-07-21|1909.97
#2022-07-22|1927.32
#2022-07-25|1924.63
#2022-07-26|1922.62
#2022-07-27|1937.96
#2022-07-28|1953.36
#2022-07-29|1954.60
#2022-08-01|1991.19
#2022-08-02|1963.78
#2022-08-03|1963.80
#2022-08-04|1976.09
#2022-08-05|1975.95
#2022-08-08|2025.74
#2022-08-09|2020.08
#2022-08-10|2089.14
#2022-08-11|2115.88
#2022-08-12|2119.06
#2022-08-15|2104.54
#2022-08-16|2111.73
#2022-08-17|2099.08
#2022-08-18|2118.09
#2022-08-19|2087.18
#2022-08-22|2062.37
#2022-08-23|2084.93
#2022-08-24|2098.40
#2022-08-25|2105.17
#2022-08-26|2110.52
#2022-08-29|2063.55
#2022-08-30|2042.76
#2022-08-31|2028.00
#2022-09-01|1977.05
#2022-09-02|1996.58
#2022-09-05|1985.61
#2022-09-06|1977.95
#2022-09-07|1953.66
#2022-09-08|1958.16
#2022-09-09|1978.45
#2022-09-12|2031.06
#2022-09-13|1967.05
#2022-09-14|1950.00
#2022-09-15|1935.34
#2022-09-16|1926.87
#2022-09-19|1912.10
#2022-09-20|1904.08
#2022-09-21|1894.23
#2022-09-22|1875.99
#2022-09-23|1841.76
#2022-09-26|1837.43
#2022-09-27|1850.46
#2022-09-28|1812.41
#2022-09-29|1777.66
#2022-09-30|1784.15
#2022-10-03|1786.08
#2022-10-04|1822.73
#2022-10-05|1798.54
#2022-10-06|1814.10
#2022-10-07|1802.74
#2022-10-10|1793.29
#2022-10-11|1785.01
#2022-10-12|1793.59
#2022-10-13|1800.64
#2022-10-14|1816.75
#2022-10-17|1850.01
#2022-10-18|1862.95
#2022-10-19|1841.45
#2022-10-20|1840.58
#2022-10-21|1825.54
#2022-10-24|1820.98
#2022-10-25|1859.48
#2022-10-26|1892.21
#2022-10-27|1886.76
#2022-10-28|1873.54
#2022-10-31|1852.15
#2022-11-01|1854.72
#2022-11-02|1857.47
#2022-11-03|1808.56
#2022-11-04|1843.83
#2022-11-07|1868.61
#2022-11-08|1877.32
#2022-11-09|1869.74
#2022-11-10|1940.17
#2022-11-11|1967.37
#2022-11-14|1953.51
#2022-11-15|1963.43
#2022-11-16|1932.10
#2022-11-17|1885.84
#2022-11-18|1905.88
#2022-11-21|1897.69
#2022-11-22|1905.02
#2022-11-23|1929.44
#2022-11-24|1938.38
#2022-11-25|1934.48
#2022-11-28|1910.14
#2022-11-29|1934.70
#2022-11-30|1926.10
#2022-12-01|1918.39
#2022-12-02|1916.49
#2022-12-05|1928.25
#2022-12-06|1911.84
#2022-12-07|1898.61
#2022-12-08|1909.04
#2022-12-09|1906.36
#2022-12-12|1866.08
#2022-12-13|1913.93
#2022-12-14|1901.63
#2022-12-15|1863.34
#2022-12-16|1846.75
#2022-12-19|1865.00
#2022-12-20|1854.43
#2022-12-21|1873.02
#2022-12-22|1850.57
#2022-12-23|1862.10
#2022-12-26|1848.36
#2022-12-27|1837.70
#2022-12-28|1834.84
#2022-12-29|1849.01
#2022-12-30|1839.67
#2023-01-02|1844.13
#2023-01-03|1855.58
#2023-01-04|1857.69
#2023-01-05|1827.88
#2023-01-06|1840.64
#2023-01-09|1903.50
#2023-01-10|1893.45
#2023-01-11|1905.29
#2023-01-12|1921.61
#2023-01-13|1929.02
#2023-01-16|1941.23
#2023-01-17|1937.77
#2023-01-18|1962.44
#2023-01-19|1918.83
#2023-01-20|1924.22
#2023-01-23|1936.38
#2023-01-24|1933.54
#2023-01-25|1907.36
#2023-01-26|1877.74
#2023-01-27|1874.26
#2023-01-30|1850.06
#2023-01-31|1868.74
#2023-02-01|1899.73
#2023-02-02|1956.65
#2023-02-03|1929.80
#2023-02-06|1881.91
#2023-02-07|1879.54
#2023-02-08|1858.85
#2023-02-09|1852.94
#2023-02-10|1826.18
#2023-02-13|1841.87
#2023-02-14|1842.40
#2023-02-15|1835.72
#2023-02-16|1816.77
#2023-02-17|1819.99
#2023-02-20|1801.07
#2023-02-21|1751.11
#2023-02-22|1743.36
#2023-02-23|1743.64
#2023-02-24|1715.42
#2023-02-27|1696.80
#2023-02-28|1715.54
#2023-03-01|1738.27
#2023-03-02|1709.58
#2023-03-03|1710.13
#2023-03-06|1756.04
#2023-03-07|1724.90
#2023-03-08|1728.74
#2023-03-09|1730.70
#2023-03-10|1730.61
#2023-03-13|1669.02
#2023-03-14|1660.34
#2023-03-15|1619.65
#2023-03-16|1601.43
#2023-03-17|1598.32
#2023-03-20|1601.04
#2023-03-21|1611.84
#2023-03-22|1633.04
#2023-03-23|1694.39
#2023-03-24|1671.60
#2023-03-27|1668.64
#2023-03-28|1686.16
#2023-03-29|1672.05
#2023-03-30|1681.44
#2023-03-31|1681.25
#2023-04-03|1694.00
#2023-04-04|1706.53
#2023-04-05|1693.99
#2023-04-06|1678.65
#2023-04-07|1678.30
#2023-04-10|1672.45
#2023-04-11|1676.08
#2023-04-12|1675.38
#2023-04-13|1683.66
#2023-04-14|1680.43
#2023-04-17|1662.71
#2023-04-18|1670.48
#2023-04-19|1674.33
#2023-04-20|1677.44
#2023-04-21|1666.40
#2023-04-24|1685.49
#2023-04-25|1674.87
#2023-04-26|1679.80
#2023-04-27|1693.81
#2023-04-28|1698.36
#2023-05-01|1712.22
#2023-05-02|1698.46
#2023-05-03|1722.96
#2023-05-04|1698.30
#2023-05-05|1706.14
#2023-05-08|1712.30
#2023-05-09|1672.94
#2023-05-10|1669.30
#2023-05-11|1659.31
#2023-05-12|1651.42
#2023-05-15|1662.55
#2023-05-16|1651.53
#2023-05-17|1642.44
#2023-05-18|1634.51
#2023-05-19|1634.26
#2023-05-22|1634.20
#2023-05-23|1614.95
#2023-05-24|1612.44
#2023-05-25|1588.01
#2023-05-26|1591.82
#2023-05-29|1587.66
#2023-05-30|1584.90
#2023-05-31|1566.65
#2023-06-01|1565.76
#2023-06-02|1576.15
#2023-06-05|1609.94
#2023-06-06|1617.85
#2023-06-07|1658.82
#2023-06-08|1669.00
#2023-06-09|1688.36
#2023-06-12|1710.69
#2023-06-13|1740.74
#2023-06-14|1748.53
#2023-06-15|1781.08
#2023-06-16|1787.52
#2023-06-19|1764.07
#2023-06-20|1748.64
#2023-06-21|1728.25
#2023-06-22|1713.37
#2023-06-23|1693.69
#2023-06-26|1687.83
#2023-06-27|1670.06
#2023-06-28|1664.59
#2023-06-29|1660.37
#2023-06-30|1663.32
#2023-07-03|1675.86
#2023-07-04|1683.35
#2023-07-05|1685.66
#2023-07-06|1647.59
#2023-07-07|1665.12
#2023-07-10|1649.71
#2023-07-11|1684.30
#2023-07-12|1731.59
#2023-07-13|1751.79
#2023-07-14|1746.27
#2023-07-17|1734.18
#2023-07-18|1774.71
#2023-07-19|1787.77
#2023-07-20|1775.56
#2023-07-21|1774.92
#2023-07-24|1754.95
#2023-07-25|1722.78
#2023-07-26|1747.21
#2023-07-27|1751.81
#2023-07-28|1759.61
#2023-07-31|1783.09
#2023-08-01|1766.18
#2023-08-02|1722.38
#2023-08-03|1704.86
#2023-08-04|1730.04
#2023-08-07|1733.72
#2023-08-08|1714.85
#2023-08-09|1734.32
#2023-08-10|1744.34
#2023-08-11|1729.07
#2023-08-14|1694.79
#2023-08-15|1690.62
#2023-08-16|1687.81
#2023-08-17|1674.41
#2023-08-18|1666.12
#2023-08-21|1672.58
#2023-08-22|1688.16
#2023-08-23|1717.33
#2023-08-24|1698.29
#2023-08-25|1695.33
#2023-08-28|1710.66
#2023-08-29|1702.70
#2023-08-30|1724.37
#2023-08-31|1700.25
#2023-09-01|1709.75
#2023-09-04|1689.83
#2023-09-05|1691.84
#2023-09-06|1684.06
#2023-09-07|1674.46
#2023-09-08|1682.83
#2023-09-11|1702.59
#2023-09-12|1694.44
#2023-09-13|1687.70
#2023-09-14|1695.70
#2023-09-15|1689.02
#2023-09-18|1681.87
#2023-09-19|1693.63
#2023-09-20|1718.94
#2023-09-21|1703.29
#2023-09-22|1705.41
#2023-09-25|1702.15
#2023-09-26|1684.11
#2023-09-27|1677.86
#2023-09-28|1681.68
#2023-09-29|1700.74
#2023-10-02|1681.96
#2023-10-03|1658.95
#2023-10-04|1644.42
#2023-10-05|1641.04
#2023-10-06|1648.52
#2023-10-09|1562.98
#2023-10-10|1610.65
#2023-10-11|1605.77
#2023-10-12|1594.78
#2023-10-13|1585.34
#2023-10-16|1574.32
#2023-10-17|1569.27
#2023-10-18|1562.14
#2023-10-19|1542.67
#2023-10-20|1538.98
#2023-10-23|1529.89
#2023-10-24|1539.26
#2023-10-25|1536.74
#2023-10-26|1524.21
#2023-10-27|1531.39
#2023-10-30|1559.51
#2023-10-31|1570.36
#2023-11-01|1586.41
#2023-11-02|1629.91
#2023-11-03|1653.68
#2023-11-06|1675.32
#2023-11-07|1674.88
#2023-11-08|1677.14
#2023-11-09|1663.50
#2023-11-10|1652.76
#2023-11-13|1638.82
#2023-11-14|1701.52
#2023-11-15|1728.05
#2023-11-16|1726.55
#2023-11-17|1732.69
#2023-11-20|1744.65
#2023-11-21|1747.75
#2023-11-22|1748.48
#2023-11-23|1757.72
#2023-11-24|1758.10
#2023-11-27|1758.67
#2023-11-28|1775.24
#2023-11-29|1780.88
#2023-11-30|1733.91
#2023-12-01|1747.90
#2023-12-04|1768.86
#2023-12-05|1782.35
#2023-12-06|1793.40
#2023-12-07|1793.31
#2023-12-08|1787.42
#2023-12-11|1757.09
#2023-12-12|1754.28
#2023-12-13|1760.13
#2023-12-14|1836.24
#2023-12-15|1835.87
#2023-12-18|1825.31
#2023-12-19|1851.04
#2023-12-20|1878.47
#2023-12-21|1869.75
#2023-12-22|1875.39
#2023-12-25|1869.95
#2023-12-26|1842.13
#2023-12-27|1876.30
#2023-12-28|1868.73
#2023-12-29|1882.64
#2024-01-01|1915.90
#2024-01-02|1889.40
#2024-01-03|1865.34
#2024-01-04|1874.31
#2024-01-05|1873.37
#2024-01-08|1852.38
#2024-01-09|1848.27
#2024-01-10|1842.10
#2024-01-11|1841.56
#2024-01-12|1847.55
#2024-01-15|1834.99
#2024-01-16|1803.99
#2024-01-17|1780.06
#2024-01-18|1816.93
#2024-01-19|1818.10
#2024-01-22|1809.18
#2024-01-23|1804.60
#2024-01-24|1838.80
#2024-01-25|1841.27
#2024-01-26|1854.04
#2024-01-29|1877.96
#2024-01-30|1876.40
#2024-01-31|1877.06
#2024-02-01|1866.21
#2024-02-02|1856.55
#2024-02-05|1844.05
#2024-02-06|1880.12
#2024-02-07|1884.11
#2024-02-08|1862.15
#2024-02-09|1867.41
#2024-02-12|1870.83
#2024-02-13|1868.77
#2024-02-14|1880.88
#2024-02-15|1897.75
#2024-02-16|1905.30
#2024-02-19|1916.79
#2024-02-20|1899.74
#2024-02-21|1912.37
#2024-02-22|1920.97
#2024-02-23|1914.73
#2024-02-26|1941.61
#2024-02-27|1957.19
#2024-02-28|1945.97
#2024-02-29|1960.26
#2024-03-01|1970.00
#2024-03-04|1989.87
#2024-03-05|1984.09
#2024-03-06|1918.52
#2024-03-07|1913.84
#2024-03-08|1914.16
#2024-03-11|1885.75
#2024-03-12|1866.14
#2024-03-13|1877.35
#2024-03-14|1861.76
#2024-03-15|1853.13
#2024-03-18|1868.17
#2024-03-19|1873.39
#2024-03-20|1898.88
#2024-03-21|1921.63
#2024-03-22|1908.36
#2024-03-25|1908.43
#2024-03-26|1895.77
#2024-03-27|1899.13
#2024-03-28|1893.77
#2024-03-29|1893.68
#2024-04-01|1893.10
#2024-04-02|1876.24
#2024-04-03|1874.01
#2024-04-04|1869.01
#2024-04-05|1846.82
#2024-04-08|1906.34
#2024-04-09|1902.17
#2024-04-10|1877.56
#2024-04-11|1851.65
#2024-04-12|1831.05
#2024-04-15|1827.49
#2024-04-16|1813.15
#2024-04-17|1798.90
#2024-04-18|1803.72
#2024-04-19|1812.68
#2024-04-22|1810.48
#2024-04-23|1809.64
#2024-04-24|1816.09
#2024-04-25|1803.55
#2024-04-26|1817.99
#2024-04-29|1851.24
#2024-04-30|1858.17
#2024-05-01|1861.24
#2024-05-02|1872.77
#2024-05-03|1884.04
#2024-05-06|1883.58
#2024-05-07|1915.51
#2024-05-08|1917.31
#2024-05-09|1923.59
#2024-05-10|1930.56
#2024-05-13|1937.91
#2024-05-14|1937.47
#2024-05-15|1943.93
#2024-05-16|1931.90
#2024-05-17|1934.32
#2024-05-20|1935.63
#2024-05-21|1938.09
#2024-05-22|1923.94
#2024-05-23|1894.52
#2024-05-24|1905.77
#2024-05-27|1900.03
#2024-05-28|1909.36
#2024-05-29|1897.76
#2024-05-30|1873.23
#2024-05-31|1863.01
#2024-06-03|1909.58
#2024-06-04|1882.82
#2024-06-05|1842.32
#2024-06-06|1820.08
#2024-06-07|1824.47
#2024-06-10|1835.34
#2024-06-11|1851.28
#2024-06-12|1877.91
#2024-06-13|1871.19
#2024-06-14|1883.03
#2024-06-17|1903.11
#2024-06-18|1948.03
#2024-06-19|1958.96
#2024-06-20|1923.37
#2024-06-21|1923.41
#2024-06-24|1916.02
#2024-06-25|1906.07
#2024-06-26|1912.58
#2024-06-27|1890.36
#2024-06-28|1904.96
#2024-07-01|1925.66
#2024-07-02|1897.28
#2024-07-03|1932.04
#2024-07-04|1966.78
#2024-07-05|1974.63
#2024-07-08|2012.77
#2024-07-09|2016.33
#2024-07-10|2011.58
#2024-07-11|2042.32
#2024-07-12|2055.00
#2024-07-15|2046.59
#2024-07-16|2056.31
#2024-07-17|2032.14
#2024-07-18|2043.56
#2024-07-19|2034.01
#2024-07-22|2040.39
#2024-07-23|2055.19
#2024-07-24|2047.79
#2024-07-25|2044.71
#2024-07-26|2060.42
#2024-07-29|2004.97
#2024-07-30|2000.47
#2024-07-31|2000.11
#2024-08-01|1975.22
#2024-08-02|1958.29
#2024-08-05|1899.03
#2024-08-06|1915.69
#2024-08-07|1965.84
#2024-08-08|1974.20
#2024-08-09|1995.35
#2024-08-12|1961.59
#2024-08-13|1980.60
#2024-08-14|2013.25
#2024-08-15|2046.25
#2024-08-16|2065.62
#2024-08-19|2069.92
#2024-08-20|2072.74
#2024-08-21|2062.19
#2024-08-22|2063.91
#2024-08-23|2098.42
#2024-08-26|2137.76
#2024-08-27|2139.14
#2024-08-28|2156.14
#2024-08-29|2152.94
#2024-08-30|2160.28
#2024-09-02|2149.53
#2024-09-03|2113.48
#2024-09-04|2115.80
#2024-09-05|2135.92
#2024-09-06|2126.95
#2024-09-09|2096.19
#2024-09-10|2106.32
#2024-09-11|2104.17
#2024-09-12|2129.66
#2024-09-13|2142.17
#2024-09-16|2118.47
#2024-09-17|2104.16
#2024-09-18|2114.97
#2024-09-19|2128.93
#2024-09-20|2131.00
#2024-09-23|2164.10
#2024-09-24|2186.79
#2024-09-25|2219.07
#2024-09-26|2266.17
#2024-09-27|2264.16
#2024-09-30|2261.23
#2024-10-01|2222.94
#2024-10-02|2207.82
#2024-10-03|2191.43
#2024-10-04|2196.20
#2024-10-07|2196.95
#2024-10-08|2198.29
#2024-10-09|2203.89
#2024-10-10|2202.18
#2024-10-11|2223.29
#2024-10-14|2224.56
#2024-10-15|2232.60
#2024-10-16|2231.48
#2024-10-17|2233.41
#2024-10-18|2248.46
#2024-10-21|2251.27
#2024-10-22|2244.52
#2024-10-23|2214.68
#2024-10-24|2226.78
#2024-10-25|2231.97
#2024-10-28|2265.40
#2024-10-29|2269.10
#2024-10-30|2297.36
#2024-10-31|2274.93
#2024-11-01|2284.48
#2024-11-04|2295.30
#2024-11-05|2299.54
#2024-11-06|2296.60
#2024-11-07|2321.78
#2024-11-08|2297.61
#2024-11-11|2311.55
#2024-11-12|2291.66
#2024-11-13|2306.71
#2024-11-14|2316.49
#2024-11-15|2317.00
#2024-11-18|2350.53
#2024-11-19|2351.24
#2024-11-20|2363.89
#2024-11-21|2379.96
#2024-11-22|2377.97
#2024-11-25|2419.83
#2024-11-26|2434.50
#2024-11-27|2417.15
#2024-11-28|2421.61
#2024-11-29|2428.78
#2024-12-02|2440.02
#2024-12-03|2479.79
#2024-12-04|2501.10
#2024-12-05|2516.72
#2024-12-06|2527.71
#2024-12-09|2594.91
#2024-12-10|2571.04
#2024-12-11|2585.42
#2024-12-12|2582.25
#2024-12-13|2565.00
#2024-12-16|2580.55
#2024-12-17|2553.24
#2024-12-18|2563.31
#2024-12-19|2490.62
#2024-12-20|2497.46
#2024-12-23|2497.47
#2024-12-24|2501.14
#2024-12-25|2495.26
#2024-12-26|2468.22
#2024-12-27|2465.60
#2024-12-30|2467.14
#2024-12-31|2501.37
#2025-01-01|2513.93
#2025-01-02|2515.16
#2025-01-03|2518.11
#2025-01-06|2572.86
#2025-01-07|2567.70
#2025-01-08|2520.47
#2025-01-09|2519.07
#2025-01-10|2494.98
#2025-01-13|2506.70
#2025-01-14|2543.42
#2025-01-15|2591.02
#2025-01-16|2591.47
#2025-01-17|2628.95
#2025-01-20|2641.92
#2025-01-21|2651.87
#2025-01-22|2652.76
#2025-01-23|2608.37
#2025-01-24|2620.50
#2025-01-27|2542.90
#2025-01-28|2538.20
#2025-01-29|2582.43
#2025-01-30|2587.55
#2025-01-31|2573.94
#2025-02-03|2565.46
#2025-02-04|2614.92
#2025-02-05|2657.75
#2025-02-06|2647.52
#2025-02-07|2646.73
#2025-02-10|2656.27
#2025-02-11|2628.05
#2025-02-12|2596.79
#2025-02-13|2629.49
#2025-02-14|2643.03
#2025-02-17|2630.78
#2025-02-18|2662.91
#2025-02-19|2651.28
#2025-02-20|2663.05
#2025-02-21|2660.10
#2025-02-24|2607.33
#2025-02-25|2607.55
#2025-02-26|2629.13
#2025-02-27|2615.20
#2025-02-28|2594.52
#2025-03-03|2613.98
#2025-03-04|2541.19
#2025-03-05|2570.23
#2025-03-06|2572.17
#2025-03-07|2561.60
#2025-03-10|2542.94
#2025-03-11|2526.65
#2025-03-12|2558.22
#2025-03-13|2558.58
#2025-03-14|2579.65
#2025-03-17|2613.22
#2025-03-18|2564.58
#2025-03-19|2548.39
#2025-03-20|2533.88
#2025-03-21|2512.56
#2025-03-24|2487.91
#2025-03-25|2504.76
#2025-03-26|2474.34
#2025-03-27|2502.70
#2025-03-28|2488.45
#2025-03-31|2438.76
#2025-04-01|2480.75
#2025-04-02|2478.75
#2025-04-03|2426.45
#2025-04-04|2360.24
#2025-04-07|2284.99
#2025-04-08|2344.25
#2025-04-09|2270.93
#2025-04-10|2368.57
#2025-04-11|2397.56
#2025-04-14|2483.65
#2025-04-15|2501.14
#2025-04-16|2513.34
#2025-04-17|2525.19
#2025-04-18|2525.33
#2025-04-21|2496.52
#2025-04-22|2510.36
#2025-04-23|2560.36
#2025-04-24|2572.83
#2025-04-25|2581.64
#2025-04-28|2589.31
#2025-04-29|2586.04
#2025-04-30|2583.98
#2025-05-01|2594.41
#2025-05-02|2634.84
#2025-05-05|2634.65
#2025-05-06|2655.83
#2025-05-07|2695.47
#2025-05-08|2706.69
#2025-05-09|2727.87
#2025-05-12|2727.02
#2025-05-13|2730.06
#2025-05-14|2774.22
#2025-05-15|2779.24
#2025-05-16|2776.11
#2025-05-19|2781.34
#2025-05-20|2775.66
#2025-05-21|2761.23
#2025-05-22|2718.29
#2025-05-23|2722.57
#2025-05-26|2782.19
#2025-05-27|2798.38
#2025-05-28|2820.65
#2025-05-29|2845.50
#2025-05-30|2830.53
#2025-06-02|2839.86
#2025-06-03|2847.73
#2025-06-04|2865.04
#2025-06-05|2875.74
#2025-06-06|2871.66
#2025-06-09|2876.14
#2025-06-10|2859.48
#2025-06-11|2870.40
#2025-06-12|2794.92
#2025-06-13|2744.74
#2025-06-16|2869.46
#2025-06-17|2864.88
#2025-06-18|2912.12
#2025-06-19|2917.37
#2025-06-20|2927.52
#2025-06-23|2956.05
#2025-06-24|3075.79
#2025-06-25|3108.50
#2025-06-26|3104.92
#2025-06-27|3114.29
#2025-06-30|3189.22
#2025-07-01|3207.40
#2025-07-02|3244.52
#2025-07-03|3303.23
#2025-07-04|3292.84
#2025-07-07|3291.69
#2025-07-08|3245.56
#2025-07-09|3334.26
#2025-07-10|3345.43
#2025-07-11|3324.71
#2025-07-14|3267.14
#2025-07-15|3282.95
#2025-07-16|3284.43
#2025-07-17|3322.82
#2025-07-18|3341.52
#2025-07-21|3368.45
#2025-07-22|3378.96
#2025-07-23|3433.56
#2025-07-24|3399.18
#2025-07-25|3371.00
#2025-07-28|3337.30
#2025-07-29|3331.59
#2025-07-30|3302.40
#2025-07-31|3291.02
#2025-08-01|3266.38
#2025-08-04|3256.06
#2025-08-05|3175.44
#2025-08-06|3207.11
#2025-08-07|3212.16
#2025-08-08|3216.97
#2025-08-11|3221.89
#2025-08-12|3191.16
#2025-08-13|3281.32
#2025-08-14|3303.16
#2025-08-15|3305.78
#2025-08-18|3318.22
#2025-08-19|3329.92
#2025-08-20|3292.85
#2025-08-21|3344.89
#2025-08-22|3395.88
#2025-08-25|3437.29
#2025-08-26|3439.49
#2025-08-27|3450.55
#2025-08-28|3452.45
#2025-08-29|3437.54
#2025-09-01|3403.68
#2025-09-02|3324.87
#2025-09-03|3385.80
#2025-09-04|3416.67
#2025-09-05|3441.99
#2025-09-08|3505.46
#2025-09-09|3528.95
#2025-09-10|3539.45
#2025-09-11|3510.21
#2025-09-12|3507.00
#2025-09-15|3431.56
#2025-09-16|3433.84
#2025-09-17|3375.66
#2025-09-18|3415.43
#2025-09-19|3423.86
#2025-09-22|3406.31
#2025-09-23|3420.65
#2025-09-24|3408.32
#2025-09-25|3357.89
#2025-09-26|3354.79
#2025-09-29|3467.05
#2025-09-30|3565.38
#2025-10-01|3562.63
#2025-10-02|3549.46
#2025-10-03|3581.52
#2025-10-06|3610.06
#2025-10-07|3604.35
#2025-10-08|3647.57
#2025-10-09|3753.43
#2025-10-10|3741.88
#2025-10-13|3730.90
#2025-10-14|3696.72
#2025-10-15|3694.79
#2025-10-16|3687.18
#2025-10-17|3665.03
#2025-10-20|3678.62
#2025-10-21|3620.05
#2025-10-22|3628.10
#2025-10-23|3673.86
#2025-10-24|3680.08
#2025-10-27|3726.35
#2025-10-28|3715.56
#2025-10-29|3760.68
#2025-10-30|3755.07
#2025-10-31|3747.50
#2025-11-03|3786.12
#2025-11-04|3775.70
#2025-11-05|3804.40
#2025-11-06|3793.72
#2025-11-07|3800.62
#2025-11-10|3905.44
#2025-11-11|3918.93
#2025-11-12|4010.43
#2025-11-13|4002.85
#2025-11-14|3983.67
#2025-11-17|3967.22
#2025-11-18|3872.78
#2025-11-19|3904.18
#2025-11-20|3915.93
#2025-11-21|3849.49
#2025-11-24|3879.46
#2025-11-25|3835.06
#2025-11-26|3898.29
#2025-11-27|3918.97
#2025-11-28|3930.75
#2025-12-01|3967.77
#2025-12-02|4030.00
#2025-12-03|4036.18
#2025-12-04|4035.07
#2025-12-05|4045.78
#2025-12-08|4092.11
#2025-12-09|4103.40
#2025-12-10|4113.52
#2025-12-11|4179.50
#2025-12-12|4173.96
#2025-12-15|4160.60
#2025-12-16|4188.22
#2025-12-17|4222.12
#2025-12-18|4295.25
#2025-12-19|4295.60
#2025-12-22|4319.99
#2025-12-23|4347.86
#2025-12-24|4362.29
#2025-12-25|4264.08
#2025-12-26|4257.92
#2025-12-29|4276.24
#2025-12-30|4327.05
#2025-12-31|4292.21
#2026-01-01|4350.25
#2026-01-02|4361.25
#2026-01-05|4476.85
#2026-01-06|4524.45
#2026-01-07|4502.80
#2026-01-08|4477.59
#2026-01-09|4532.55
#2026-01-12|4548.34
#2026-01-13|4539.81
#2026-01-14|4553.79
#2026-01-15|4591.21
#2026-01-16|4601.53
#2026-01-19|4608.23
#2026-01-20|4565.23
#2026-01-21|4591.32
#2026-01-22|4683.03
#2026-01-23|4713.56
#2026-01-26|4767.25
#2026-01-27|4763.30
#2026-01-28|4769.12
#2026-01-29|4759.10
#2026-01-30|4739.57
#2026-02-02|4789.84
#2026-02-03|4905.64
#2026-02-04|4858.42
#2026-02-05|4743.31
#2026-02-06|4790.52
#2026-02-09|4932.64
#2026-02-10|4963.06
#2026-02-11|4948.46
#2026-02-12|4998.25
#2026-02-13|4935.77
#2026-02-16|4977.49
#2026-02-17|4926.20
#2026-02-18|5002.15
#2026-02-19|4917.38
#2026-02-20|4991.41
#2026-02-23|5001.34
#2026-02-24|4904.71
#2026-02-25|4918.32
#2026-02-26|4840.82
#2026-02-27|4856.77
#2026-03-02|5096.50
#2026-03-03|5004.58
#2026-03-04|5075.27
#2026-03-05|5122.57
#2026-03-06|5048.84
#2026-03-09|4902.81
#2026-03-10|4914.68
#2026-03-11|4849.07
#2026-03-12|4754.27
#2026-03-13|4751.09
#2026-03-16|4836.99
#2026-03-17|4900.46
#2026-03-18|4953.74
#2026-03-19|4928.94
#2026-03-20|4985.49
#2026-03-23|4957.31
#2026-03-24|4871.08
#2026-03-25|4928.47
#2026-03-26|4913.69
#2026-03-27|4744.34
#2026-03-30|4643.86
#2026-03-31|4717.54
#2026-04-01|4784.95
#2026-04-02|4783.73
#2026-04-03|4821.88
#2026-04-06|4824.33
#2026-04-07|4810.13
#2026-04-08|4953.24