Table Data - NASDAQ Middle East and Africa Total Return Index
| Title | NASDAQ Middle East and Africa Total Return Index |
|---|---|
| Series ID | NASDAQNQMEAT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQMEAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 212.99 |
| 2001-04-02 | 209.55 |
| 2001-04-03 | 202.84 |
| 2001-04-04 | 206.79 |
| 2001-04-05 | 214.26 |
| 2001-04-06 | 210.71 |
| 2001-04-09 | 214.27 |
| 2001-04-10 | 220.50 |
| 2001-04-11 | 227.86 |
| 2001-04-12 | 228.71 |
| 2001-04-13 | . |
| 2001-04-16 | 227.68 |
| 2001-04-17 | 227.42 |
| 2001-04-18 | 234.57 |
| 2001-04-19 | 239.78 |
| 2001-04-20 | 235.86 |
| 2001-04-23 | 232.69 |
| 2001-04-24 | 230.89 |
| 2001-04-25 | 232.08 |
| 2001-04-26 | 232.93 |
| 2001-04-27 | 235.10 |
| 2001-04-30 | 239.12 |
| 2001-05-01 | 240.54 |
| 2001-05-02 | 243.32 |
| 2001-05-03 | 239.15 |
| 2001-05-04 | 239.42 |
| 2001-05-07 | 240.36 |
| 2001-05-08 | 241.42 |
| 2001-05-09 | 239.78 |
| 2001-05-10 | 241.43 |
| 2001-05-11 | 239.12 |
| 2001-05-14 | 236.59 |
| 2001-05-15 | 236.76 |
| 2001-05-16 | 238.41 |
| 2001-05-17 | 245.48 |
| 2001-05-18 | 246.06 |
| 2001-05-21 | 252.30 |
| 2001-05-22 | 252.44 |
| 2001-05-23 | 247.86 |
| 2001-05-24 | 249.14 |
| 2001-05-25 | 248.35 |
| 2001-05-28 | . |
| 2001-05-29 | 248.01 |
| 2001-05-30 | 245.35 |
| 2001-05-31 | 244.20 |
| 2001-06-01 | 241.19 |
| 2001-06-04 | 240.69 |
| 2001-06-05 | 240.33 |
| 2001-06-06 | 240.55 |
| 2001-06-07 | 240.99 |
| 2001-06-08 | 241.51 |
| 2001-06-11 | 237.90 |
| 2001-06-12 | 236.32 |
| 2001-06-13 | 235.80 |
| 2001-06-14 | 236.51 |
| 2001-06-15 | 236.94 |
| 2001-06-18 | 234.40 |
| 2001-06-19 | 237.39 |
| 2001-06-20 | 236.74 |
| 2001-06-21 | 238.58 |
| 2001-06-22 | 240.05 |
| 2001-06-25 | 240.43 |
| 2001-06-26 | 241.69 |
| 2001-06-27 | 243.13 |
| 2001-06-28 | 241.02 |
| 2001-06-29 | 241.18 |
| 2001-07-02 | 241.43 |
| 2001-07-03 | 234.46 |
| 2001-07-04 | . |
| 2001-07-05 | 225.75 |
| 2001-07-06 | 223.52 |
| 2001-07-09 | 224.24 |
| 2001-07-10 | 225.14 |
| 2001-07-11 | 221.77 |
| 2001-07-12 | 225.72 |
| 2001-07-13 | 225.67 |
| 2001-07-16 | 225.09 |
| 2001-07-17 | 223.55 |
| 2001-07-18 | 219.92 |
| 2001-07-19 | 222.39 |
| 2001-07-20 | 218.96 |
| 2001-07-23 | 220.10 |
| 2001-07-24 | 219.51 |
| 2001-07-25 | 220.59 |
| 2001-07-26 | 222.24 |
| 2001-07-27 | 221.86 |
| 2001-07-30 | 223.23 |
| 2001-07-31 | 221.80 |
| 2001-08-01 | 225.25 |
| 2001-08-02 | 228.76 |
| 2001-08-03 | 227.04 |
| 2001-08-06 | 223.94 |
| 2001-08-07 | 221.13 |
| 2001-08-08 | 218.49 |
| 2001-08-09 | 218.76 |
| 2001-08-10 | 218.90 |
| 2001-08-13 | 219.63 |
| 2001-08-14 | 220.65 |
| 2001-08-15 | 221.20 |
| 2001-08-16 | 221.31 |
| 2001-08-17 | 220.15 |
| 2001-08-20 | 218.43 |
| 2001-08-21 | 217.75 |
| 2001-08-22 | 219.75 |
| 2001-08-23 | 218.55 |
| 2001-08-24 | 220.21 |
| 2001-08-27 | 222.20 |
| 2001-08-28 | 221.74 |
| 2001-08-29 | 220.58 |
| 2001-08-30 | 217.91 |
| 2001-08-31 | 217.34 |
| 2001-09-03 | . |
| 2001-09-04 | 215.65 |
| 2001-09-05 | 213.91 |
| 2001-09-06 | 211.96 |
| 2001-09-07 | 212.03 |
| 2001-09-10 | 210.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 196.76 |
| 2001-09-18 | 193.72 |
| 2001-09-19 | 192.44 |
| 2001-09-20 | 183.62 |
| 2001-09-21 | 177.53 |
| 2001-09-24 | 179.04 |
| 2001-09-25 | 182.52 |
| 2001-09-26 | 182.07 |
| 2001-09-27 | 181.03 |
| 2001-09-28 | 183.36 |
| 2001-10-01 | 182.54 |
| 2001-10-02 | 183.50 |
| 2001-10-03 | 183.95 |
| 2001-10-04 | 188.34 |
| 2001-10-05 | 189.49 |
| 2001-10-08 | 190.30 |
| 2001-10-09 | 189.95 |
| 2001-10-10 | 191.30 |
| 2001-10-11 | 196.15 |
| 2001-10-12 | 195.42 |
| 2001-10-15 | 195.48 |
| 2001-10-16 | 195.27 |
| 2001-10-17 | 193.68 |
| 2001-10-18 | 193.10 |
| 2001-10-19 | 191.98 |
| 2001-10-22 | 189.42 |
| 2001-10-23 | 189.22 |
| 2001-10-24 | 190.51 |
| 2001-10-25 | 191.56 |
| 2001-10-26 | 191.43 |
| 2001-10-29 | 192.26 |
| 2001-10-30 | 189.31 |
| 2001-10-31 | 188.95 |
| 2001-11-01 | 188.84 |
| 2001-11-02 | 189.52 |
| 2001-11-05 | 193.18 |
| 2001-11-06 | 193.62 |
| 2001-11-07 | 192.07 |
| 2001-11-08 | 193.06 |
| 2001-11-09 | 191.78 |
| 2001-11-12 | 192.14 |
| 2001-11-13 | 196.13 |
| 2001-11-14 | 197.70 |
| 2001-11-15 | 199.11 |
| 2001-11-16 | 199.90 |
| 2001-11-19 | 202.07 |
| 2001-11-20 | 197.65 |
| 2001-11-21 | 194.87 |
| 2001-11-22 | . |
| 2001-11-23 | 194.14 |
| 2001-11-26 | 197.14 |
| 2001-11-27 | 195.43 |
| 2001-11-28 | 194.86 |
| 2001-11-29 | 192.41 |
| 2001-11-30 | 191.14 |
| 2001-12-03 | 188.42 |
| 2001-12-04 | 188.60 |
| 2001-12-05 | 189.80 |
| 2001-12-06 | 189.49 |
| 2001-12-07 | 185.91 |
| 2001-12-10 | 187.91 |
| 2001-12-11 | 184.90 |
| 2001-12-12 | 185.17 |
| 2001-12-13 | 181.86 |
| 2001-12-14 | 177.71 |
| 2001-12-17 | 183.56 |
| 2001-12-18 | 182.34 |
| 2001-12-19 | 179.17 |
| 2001-12-20 | 170.31 |
| 2001-12-21 | 176.77 |
| 2001-12-24 | 180.10 |
| 2001-12-25 | . |
| 2001-12-26 | 181.63 |
| 2001-12-27 | 182.96 |
| 2001-12-28 | 183.59 |
| 2001-12-31 | 184.36 |
| 2002-01-01 | . |
| 2002-01-02 | 183.39 |
| 2002-01-03 | 184.95 |
| 2002-01-04 | 189.51 |
| 2002-01-07 | 193.92 |
| 2002-01-08 | 195.61 |
| 2002-01-09 | 197.38 |
| 2002-01-10 | 196.72 |
| 2002-01-11 | 197.88 |
| 2002-01-14 | 195.89 |
| 2002-01-15 | 189.37 |
| 2002-01-16 | 186.61 |
| 2002-01-17 | 187.88 |
| 2002-01-18 | 187.10 |
| 2002-01-21 | . |
| 2002-01-22 | 182.53 |
| 2002-01-23 | 183.89 |
| 2002-01-24 | 185.84 |
| 2002-01-25 | 183.54 |
| 2002-01-28 | 183.18 |
| 2002-01-29 | 183.20 |
| 2002-01-30 | 181.20 |
| 2002-01-31 | 185.31 |
| 2002-02-01 | 184.22 |
| 2002-02-04 | 185.00 |
| 2002-02-05 | 184.77 |
| 2002-02-06 | 187.54 |
| 2002-02-07 | 186.42 |
| 2002-02-08 | 187.66 |
| 2002-02-11 | 184.06 |
| 2002-02-12 | 185.88 |
| 2002-02-13 | 185.99 |
| 2002-02-14 | 187.70 |
| 2002-02-15 | 189.42 |
| 2002-02-18 | . |
| 2002-02-19 | 184.69 |
| 2002-02-20 | 184.01 |
| 2002-02-21 | 180.94 |
| 2002-02-22 | 182.38 |
| 2002-02-25 | 183.40 |
| 2002-02-26 | 185.58 |
| 2002-02-27 | 187.28 |
| 2002-02-28 | 185.52 |
| 2002-03-01 | 186.49 |
| 2002-03-04 | 193.63 |
| 2002-03-05 | 193.72 |
| 2002-03-06 | 191.79 |
| 2002-03-07 | 189.24 |
| 2002-03-08 | 185.33 |
| 2002-03-11 | 189.70 |
| 2002-03-12 | 187.83 |
| 2002-03-13 | 186.98 |
| 2002-03-14 | 187.77 |
| 2002-03-15 | 185.65 |
| 2002-03-18 | 186.53 |
| 2002-03-19 | 188.09 |
| 2002-03-20 | 187.59 |
| 2002-03-21 | 189.97 |
| 2002-03-22 | 190.52 |
| 2002-03-25 | 191.28 |
| 2002-03-26 | 189.89 |
| 2002-03-27 | 190.19 |
| 2002-03-28 | 190.59 |
| 2002-03-29 | . |
| 2002-04-01 | 187.58 |
| 2002-04-02 | 191.03 |
| 2002-04-03 | 191.10 |
| 2002-04-04 | 189.01 |
| 2002-04-05 | 191.14 |
| 2002-04-08 | 190.84 |
| 2002-04-09 | 189.14 |
| 2002-04-10 | 191.35 |
| 2002-04-11 | 192.10 |
| 2002-04-12 | 190.80 |
| 2002-04-15 | 192.41 |
| 2002-04-16 | 194.02 |
| 2002-04-17 | 196.08 |
| 2002-04-18 | 198.27 |
| 2002-04-19 | 198.61 |
| 2002-04-22 | 200.84 |
| 2002-04-23 | 200.64 |
| 2002-04-24 | 200.79 |
| 2002-04-25 | 203.99 |
| 2002-04-26 | 203.84 |
| 2002-04-29 | 203.47 |
| 2002-04-30 | 201.34 |
| 2002-05-01 | 202.37 |
| 2002-05-02 | 203.90 |
| 2002-05-03 | 208.41 |
| 2002-05-06 | 210.85 |
| 2002-05-07 | 216.60 |
| 2002-05-08 | 218.44 |
| 2002-05-09 | 217.35 |
| 2002-05-10 | 218.29 |
| 2002-05-13 | 219.43 |
| 2002-05-14 | 222.46 |
| 2002-05-15 | 218.16 |
| 2002-05-16 | 219.28 |
| 2002-05-17 | 221.63 |
| 2002-05-20 | 222.69 |
| 2002-05-21 | 223.77 |
| 2002-05-22 | 223.46 |
| 2002-05-23 | 221.94 |
| 2002-05-24 | 226.05 |
| 2002-05-27 | . |
| 2002-05-28 | 223.68 |
| 2002-05-29 | 224.86 |
| 2002-05-30 | 223.90 |
| 2002-05-31 | 220.47 |
| 2002-06-03 | 222.04 |
| 2002-06-04 | 225.83 |
| 2002-06-05 | 218.91 |
| 2002-06-06 | 219.57 |
| 2002-06-07 | 217.62 |
| 2002-06-10 | 212.81 |
| 2002-06-11 | 207.67 |
| 2002-06-12 | 209.57 |
| 2002-06-13 | 205.17 |
| 2002-06-14 | 203.20 |
| 2002-06-17 | 201.65 |
| 2002-06-18 | 206.13 |
| 2002-06-19 | 205.72 |
| 2002-06-20 | 204.69 |
| 2002-06-21 | 203.57 |
| 2002-06-24 | 203.84 |
| 2002-06-25 | 203.14 |
| 2002-06-26 | 199.67 |
| 2002-06-27 | 200.31 |
| 2002-06-28 | 201.38 |
| 2002-07-01 | 203.73 |
| 2002-07-02 | 202.32 |
| 2002-07-03 | 198.67 |
| 2002-07-04 | . |
| 2002-07-05 | 200.85 |
| 2002-07-08 | 201.51 |
| 2002-07-09 | 204.03 |
| 2002-07-10 | 202.96 |
| 2002-07-11 | 199.13 |
| 2002-07-12 | 202.00 |
| 2002-07-15 | 204.07 |
| 2002-07-16 | 201.84 |
| 2002-07-17 | 202.47 |
| 2002-07-18 | 204.73 |
| 2002-07-19 | 204.14 |
| 2002-07-22 | 197.71 |
| 2002-07-23 | 191.65 |
| 2002-07-24 | 184.45 |
| 2002-07-25 | 188.11 |
| 2002-07-26 | 185.41 |
| 2002-07-29 | 188.98 |
| 2002-07-30 | 191.44 |
| 2002-07-31 | 187.03 |
| 2002-08-01 | 184.67 |
| 2002-08-02 | 185.04 |
| 2002-08-05 | 181.26 |
| 2002-08-06 | 179.16 |
| 2002-08-07 | 183.54 |
| 2002-08-08 | 185.72 |
| 2002-08-09 | 185.22 |
| 2002-08-12 | 186.80 |
| 2002-08-13 | 185.06 |
| 2002-08-14 | 187.30 |
| 2002-08-15 | 187.85 |
| 2002-08-16 | 188.82 |
| 2002-08-19 | 188.72 |
| 2002-08-20 | 185.59 |
| 2002-08-21 | 185.51 |
| 2002-08-22 | 186.28 |
| 2002-08-23 | 187.98 |
| 2002-08-26 | 187.12 |
| 2002-08-27 | 191.62 |
| 2002-08-28 | 190.37 |
| 2002-08-29 | 188.82 |
| 2002-08-30 | 192.03 |
| 2002-09-02 | . |
| 2002-09-03 | 187.43 |
| 2002-09-04 | 188.31 |
| 2002-09-05 | 190.49 |
| 2002-09-06 | 193.04 |
| 2002-09-09 | 198.77 |
| 2002-09-10 | 197.90 |
| 2002-09-11 | 197.79 |
| 2002-09-12 | 199.92 |
| 2002-09-13 | 197.83 |
| 2002-09-16 | 197.42 |
| 2002-09-17 | 199.30 |
| 2002-09-18 | 196.80 |
| 2002-09-19 | 195.71 |
| 2002-09-20 | 195.26 |
| 2002-09-23 | 194.13 |
| 2002-09-24 | 193.50 |
| 2002-09-25 | 194.63 |
| 2002-09-26 | 193.53 |
| 2002-09-27 | 193.78 |
| 2002-09-30 | 192.27 |
| 2002-10-01 | 192.98 |
| 2002-10-02 | 191.55 |
| 2002-10-03 | 191.81 |
| 2002-10-04 | 191.62 |
| 2002-10-07 | 188.14 |
| 2002-10-08 | 185.37 |
| 2002-10-09 | 184.99 |
| 2002-10-10 | 184.89 |
| 2002-10-11 | 187.65 |
| 2002-10-14 | 190.18 |
| 2002-10-15 | 192.33 |
| 2002-10-16 | 189.68 |
| 2002-10-17 | 190.34 |
| 2002-10-18 | 188.32 |
| 2002-10-21 | 190.34 |
| 2002-10-22 | 192.20 |
| 2002-10-23 | 193.93 |
| 2002-10-24 | 195.58 |
| 2002-10-25 | 195.59 |
| 2002-10-28 | 195.06 |
| 2002-10-29 | 193.15 |
| 2002-10-30 | 195.57 |
| 2002-10-31 | 197.12 |
| 2002-11-01 | 202.01 |
| 2002-11-04 | 203.15 |
| 2002-11-05 | 204.02 |
| 2002-11-06 | 206.27 |
| 2002-11-07 | 208.65 |
| 2002-11-08 | 208.31 |
| 2002-11-11 | 207.26 |
| 2002-11-12 | 206.34 |
| 2002-11-13 | 206.08 |
| 2002-11-14 | 208.89 |
| 2002-11-15 | 211.16 |
| 2002-11-18 | 214.63 |
| 2002-11-19 | 212.72 |
| 2002-11-20 | 211.77 |
| 2002-11-21 | 213.23 |
| 2002-11-22 | 213.89 |
| 2002-11-25 | 213.72 |
| 2002-11-26 | 212.35 |
| 2002-11-27 | 215.54 |
| 2002-11-28 | . |
| 2002-11-29 | 216.49 |
| 2002-12-02 | 217.85 |
| 2002-12-03 | 217.03 |
| 2002-12-04 | 219.54 |
| 2002-12-05 | 218.61 |
| 2002-12-06 | 216.67 |
| 2002-12-09 | 218.19 |
| 2002-12-10 | 218.61 |
| 2002-12-11 | 218.93 |
| 2002-12-12 | 218.87 |
| 2002-12-13 | 223.27 |
| 2002-12-16 | 224.04 |
| 2002-12-17 | 224.19 |
| 2002-12-18 | 223.61 |
| 2002-12-19 | 222.49 |
| 2002-12-20 | 221.93 |
| 2002-12-23 | 222.68 |
| 2002-12-24 | 220.61 |
| 2002-12-25 | . |
| 2002-12-26 | 221.66 |
| 2002-12-27 | 224.55 |
| 2002-12-30 | 225.73 |
| 2002-12-31 | 224.84 |
| 2003-01-01 | . |
| 2003-01-02 | 225.82 |
| 2003-01-03 | 229.17 |
| 2003-01-06 | 231.90 |
| 2003-01-07 | 229.70 |
| 2003-01-08 | 228.28 |
| 2003-01-09 | 229.43 |
| 2003-01-10 | 230.82 |
| 2003-01-13 | 229.16 |
| 2003-01-14 | 227.08 |
| 2003-01-15 | 226.77 |
| 2003-01-16 | 225.65 |
| 2003-01-17 | 225.66 |
| 2003-01-20 | . |
| 2003-01-21 | 220.19 |
| 2003-01-22 | 221.47 |
| 2003-01-23 | 225.36 |
| 2003-01-24 | 223.76 |
| 2003-01-27 | 221.50 |
| 2003-01-28 | 220.33 |
| 2003-01-29 | 222.16 |
| 2003-01-30 | 220.94 |
| 2003-01-31 | 220.76 |
| 2003-02-03 | 220.82 |
| 2003-02-04 | 221.91 |
| 2003-02-05 | 221.04 |
| 2003-02-06 | 220.92 |
| 2003-02-07 | 217.34 |
| 2003-02-10 | 215.07 |
| 2003-02-11 | 217.10 |
| 2003-02-12 | 216.96 |
| 2003-02-13 | 213.89 |
| 2003-02-14 | 215.52 |
| 2003-02-17 | . |
| 2003-02-18 | 217.85 |
| 2003-02-19 | 217.89 |
| 2003-02-20 | 221.14 |
| 2003-02-21 | 223.38 |
| 2003-02-24 | 221.88 |
| 2003-02-25 | 219.82 |
| 2003-02-26 | 219.68 |
| 2003-02-27 | 220.82 |
| 2003-02-28 | 220.36 |
| 2003-03-03 | 221.23 |
| 2003-03-04 | 218.60 |
| 2003-03-05 | 218.22 |
| 2003-03-06 | 215.26 |
| 2003-03-07 | 214.28 |
| 2003-03-10 | 211.50 |
| 2003-03-11 | 207.90 |
| 2003-03-12 | 204.97 |
| 2003-03-13 | 206.67 |
| 2003-03-14 | 207.36 |
| 2003-03-17 | 208.33 |
| 2003-03-18 | 211.36 |
| 2003-03-19 | 215.04 |
| 2003-03-20 | 213.07 |
| 2003-03-21 | 211.95 |
| 2003-03-24 | 209.35 |
| 2003-03-25 | 210.57 |
| 2003-03-26 | 211.47 |
| 2003-03-27 | 210.82 |
| 2003-03-28 | 208.42 |
| 2003-03-31 | 211.86 |
| 2003-04-01 | 214.65 |
| 2003-04-02 | 215.29 |
| 2003-04-03 | 216.77 |
| 2003-04-04 | 215.19 |
| 2003-04-07 | 217.50 |
| 2003-04-08 | 216.34 |
| 2003-04-09 | 218.69 |
| 2003-04-10 | 219.75 |
| 2003-04-11 | 220.69 |
| 2003-04-14 | 221.93 |
| 2003-04-15 | 225.03 |
| 2003-04-16 | 223.48 |
| 2003-04-17 | 224.95 |
| 2003-04-18 | . |
| 2003-04-21 | 224.66 |
| 2003-04-22 | 226.55 |
| 2003-04-23 | 227.91 |
| 2003-04-24 | 231.16 |
| 2003-04-25 | 228.90 |
| 2003-04-28 | 230.51 |
| 2003-04-29 | 229.65 |
| 2003-04-30 | 228.94 |
| 2003-05-01 | 229.12 |
| 2003-05-02 | 228.68 |
| 2003-05-05 | 234.91 |
| 2003-05-06 | 234.07 |
| 2003-05-07 | 235.81 |
| 2003-05-08 | 235.02 |
| 2003-05-09 | 237.02 |
| 2003-05-12 | 238.71 |
| 2003-05-13 | 239.65 |
| 2003-05-14 | 238.17 |
| 2003-05-15 | 235.06 |
| 2003-05-16 | 236.13 |
| 2003-05-19 | 233.31 |
| 2003-05-20 | 232.64 |
| 2003-05-21 | 233.45 |
| 2003-05-22 | 232.65 |
| 2003-05-23 | 234.90 |
| 2003-05-26 | . |
| 2003-05-27 | 236.77 |
| 2003-05-28 | 238.26 |
| 2003-05-29 | 238.99 |
| 2003-05-30 | 240.47 |
| 2003-06-02 | 242.63 |
| 2003-06-03 | 242.25 |
| 2003-06-04 | 239.86 |
| 2003-06-05 | 245.20 |
| 2003-06-06 | 244.79 |
| 2003-06-09 | 246.23 |
| 2003-06-10 | 244.72 |
| 2003-06-11 | 245.17 |
| 2003-06-12 | 247.74 |
| 2003-06-13 | 248.41 |
| 2003-06-16 | 254.09 |
| 2003-06-17 | 256.86 |
| 2003-06-18 | 254.60 |
| 2003-06-19 | 258.06 |
| 2003-06-20 | 257.02 |
| 2003-06-23 | 252.06 |
| 2003-06-24 | 251.05 |
| 2003-06-25 | 253.19 |
| 2003-06-26 | 256.04 |
| 2003-06-27 | 256.85 |
| 2003-06-30 | 259.52 |
| 2003-07-01 | 263.14 |
| 2003-07-02 | 265.66 |
| 2003-07-03 | 266.02 |
| 2003-07-04 | . |
| 2003-07-07 | 266.07 |
| 2003-07-08 | 264.83 |
| 2003-07-09 | 264.58 |
| 2003-07-10 | 263.84 |
| 2003-07-11 | 263.82 |
| 2003-07-14 | 266.00 |
| 2003-07-15 | 262.60 |
| 2003-07-16 | 257.29 |
| 2003-07-17 | 255.08 |
| 2003-07-18 | 254.88 |
| 2003-07-21 | 253.48 |
| 2003-07-22 | 255.44 |
| 2003-07-23 | 256.94 |
| 2003-07-24 | 256.80 |
| 2003-07-25 | 260.44 |
| 2003-07-28 | 265.86 |
| 2003-07-29 | 265.14 |
| 2003-07-30 | 263.15 |
| 2003-07-31 | 262.52 |
| 2003-08-01 | 261.39 |
| 2003-08-04 | 259.88 |
| 2003-08-05 | 260.24 |
| 2003-08-06 | 261.07 |
| 2003-08-07 | 263.09 |
| 2003-08-08 | 260.91 |
| 2003-08-11 | 263.60 |
| 2003-08-12 | 264.45 |
| 2003-08-13 | 265.69 |
| 2003-08-14 | 268.27 |
| 2003-08-15 | 268.31 |
| 2003-08-18 | 269.74 |
| 2003-08-19 | 271.21 |
| 2003-08-20 | 272.54 |
| 2003-08-21 | 271.08 |
| 2003-08-22 | 270.27 |
| 2003-08-25 | 269.21 |
| 2003-08-26 | 270.45 |
| 2003-08-27 | 273.58 |
| 2003-08-28 | 274.34 |
| 2003-08-29 | 276.16 |
| 2003-09-01 | . |
| 2003-09-02 | 277.32 |
| 2003-09-03 | 280.89 |
| 2003-09-04 | 280.29 |
| 2003-09-05 | 282.04 |
| 2003-09-08 | 278.90 |
| 2003-09-09 | 282.80 |
| 2003-09-10 | 280.93 |
| 2003-09-11 | 278.28 |
| 2003-09-12 | 277.67 |
| 2003-09-15 | 276.40 |
| 2003-09-16 | 276.07 |
| 2003-09-17 | 278.70 |
| 2003-09-18 | 281.65 |
| 2003-09-19 | 281.87 |
| 2003-09-22 | 283.60 |
| 2003-09-23 | 283.90 |
| 2003-09-24 | 284.02 |
| 2003-09-25 | 283.96 |
| 2003-09-26 | 279.70 |
| 2003-09-29 | 280.94 |
| 2003-09-30 | 283.96 |
| 2003-10-01 | 283.90 |
| 2003-10-02 | 287.69 |
| 2003-10-03 | 289.37 |
| 2003-10-06 | 286.67 |
| 2003-10-07 | 289.70 |
| 2003-10-08 | 290.78 |
| 2003-10-09 | 293.48 |
| 2003-10-10 | 294.41 |
| 2003-10-13 | 294.77 |
| 2003-10-14 | 295.95 |
| 2003-10-15 | 296.11 |
| 2003-10-16 | 298.43 |
| 2003-10-17 | 296.39 |
| 2003-10-20 | 293.71 |
| 2003-10-21 | 295.61 |
| 2003-10-22 | 297.99 |
| 2003-10-23 | 295.73 |
| 2003-10-24 | 297.80 |
| 2003-10-27 | 298.97 |
| 2003-10-28 | 300.92 |
| 2003-10-29 | 304.78 |
| 2003-10-30 | 305.96 |
| 2003-10-31 | 304.88 |
| 2003-11-03 | 307.57 |
| 2003-11-04 | 306.34 |
| 2003-11-05 | 304.98 |
| 2003-11-06 | 305.54 |
| 2003-11-07 | 305.30 |
| 2003-11-10 | 307.20 |
| 2003-11-11 | 305.03 |
| 2003-11-12 | 307.19 |
| 2003-11-13 | 313.65 |
| 2003-11-14 | 316.92 |
| 2003-11-17 | 315.32 |
| 2003-11-18 | 316.70 |
| 2003-11-19 | 318.17 |
| 2003-11-20 | 317.05 |
| 2003-11-21 | 318.97 |
| 2003-11-24 | 316.54 |
| 2003-11-25 | 320.46 |
| 2003-11-26 | 326.27 |
| 2003-11-27 | . |
| 2003-11-28 | 332.74 |
| 2003-12-01 | 339.26 |
| 2003-12-02 | 339.83 |
| 2003-12-03 | 341.63 |
| 2003-12-04 | 335.78 |
| 2003-12-05 | 336.38 |
| 2003-12-08 | 331.47 |
| 2003-12-09 | 334.40 |
| 2003-12-10 | 330.68 |
| 2003-12-11 | 332.29 |
| 2003-12-12 | 335.45 |
| 2003-12-15 | 340.25 |
| 2003-12-16 | 339.15 |
| 2003-12-17 | 334.84 |
| 2003-12-18 | 329.79 |
| 2003-12-19 | 323.69 |
| 2003-12-22 | 324.44 |
| 2003-12-23 | 325.30 |
| 2003-12-24 | 331.11 |
| 2003-12-25 | . |
| 2003-12-26 | 331.06 |
| 2003-12-29 | 333.04 |
| 2003-12-30 | 340.91 |
| 2003-12-31 | 338.64 |
| 2004-01-01 | . |
| 2004-01-02 | 345.05 |
| 2004-01-05 | 356.27 |
| 2004-01-06 | 350.64 |
| 2004-01-07 | 347.83 |
| 2004-01-08 | 344.50 |
| 2004-01-09 | 343.79 |
| 2004-01-12 | 338.12 |
| 2004-01-13 | 343.29 |
| 2004-01-14 | 334.66 |
| 2004-01-15 | 326.75 |
| 2004-01-16 | 329.58 |
| 2004-01-19 | . |
| 2004-01-20 | 336.90 |
| 2004-01-21 | 333.51 |
| 2004-01-22 | 336.81 |
| 2004-01-23 | 337.39 |
| 2004-01-26 | 340.02 |
| 2004-01-27 | 340.60 |
| 2004-01-28 | 343.03 |
| 2004-01-29 | 337.76 |
| 2004-01-30 | 336.88 |
| 2004-02-02 | 339.06 |
| 2004-02-03 | 345.57 |
| 2004-02-04 | 342.43 |
| 2004-02-05 | 340.95 |
| 2004-02-06 | 342.85 |
| 2004-02-09 | 346.62 |
| 2004-02-10 | 349.82 |
| 2004-02-11 | 348.71 |
| 2004-02-12 | 356.87 |
| 2004-02-13 | 359.30 |
| 2004-02-16 | . |
| 2004-02-17 | 360.31 |
| 2004-02-18 | 359.11 |
| 2004-02-19 | 356.29 |
| 2004-02-20 | 350.82 |
| 2004-02-23 | 352.55 |
| 2004-02-24 | 350.60 |
| 2004-02-25 | 350.90 |
| 2004-02-26 | 348.81 |
| 2004-02-27 | 350.27 |
| 2004-03-01 | 356.97 |
| 2004-03-02 | 357.72 |
| 2004-03-03 | 349.22 |
| 2004-03-04 | 349.91 |
| 2004-03-05 | 358.87 |
| 2004-03-08 | 358.94 |
| 2004-03-09 | 358.58 |
| 2004-03-10 | 354.10 |
| 2004-03-11 | 348.45 |
| 2004-03-12 | 345.45 |
| 2004-03-15 | 348.20 |
| 2004-03-16 | 348.06 |
| 2004-03-17 | 345.26 |
| 2004-03-18 | 352.78 |
| 2004-03-19 | 353.98 |
| 2004-03-22 | 358.33 |
| 2004-03-23 | 353.68 |
| 2004-03-24 | 350.75 |
| 2004-03-25 | 351.90 |
| 2004-03-26 | 353.12 |
| 2004-03-29 | 358.87 |
| 2004-03-30 | 362.98 |
| 2004-03-31 | 367.32 |
| 2004-04-01 | 367.68 |
| 2004-04-02 | 363.93 |
| 2004-04-05 | 366.15 |
| 2004-04-06 | 368.37 |
| 2004-04-07 | 373.32 |
| 2004-04-08 | 371.32 |
| 2004-04-09 | . |
| 2004-04-12 | 372.79 |
| 2004-04-13 | 364.23 |
| 2004-04-14 | 358.64 |
| 2004-04-15 | 358.24 |
| 2004-04-16 | 363.65 |
| 2004-04-19 | 360.93 |
| 2004-04-20 | 362.08 |
| 2004-04-21 | 353.32 |
| 2004-04-22 | 346.94 |
| 2004-04-23 | 350.05 |
| 2004-04-26 | 351.09 |
| 2004-04-27 | 351.52 |
| 2004-04-28 | 344.80 |
| 2004-04-29 | 341.89 |
| 2004-04-30 | 335.86 |
| 2004-05-03 | 333.90 |
| 2004-05-04 | 339.54 |
| 2004-05-05 | 343.93 |
| 2004-05-06 | 339.03 |
| 2004-05-07 | 333.65 |
| 2004-05-10 | 323.25 |
| 2004-05-11 | 328.16 |
| 2004-05-12 | 329.19 |
| 2004-05-13 | 328.76 |
| 2004-05-14 | 326.82 |
| 2004-05-17 | 327.64 |
| 2004-05-18 | 324.61 |
| 2004-05-19 | 334.24 |
| 2004-05-20 | 332.87 |
| 2004-05-21 | 333.90 |
| 2004-05-24 | 334.80 |
| 2004-05-25 | 339.14 |
| 2004-05-26 | 343.13 |
| 2004-05-27 | 349.62 |
| 2004-05-28 | 351.32 |
| 2004-05-31 | . |
| 2004-06-01 | 357.25 |
| 2004-06-02 | 356.42 |
| 2004-06-03 | 354.33 |
| 2004-06-04 | 351.94 |
| 2004-06-07 | 357.01 |
| 2004-06-08 | 354.44 |
| 2004-06-09 | 352.19 |
| 2004-06-10 | 352.46 |
| 2004-06-11 | . |
| 2004-06-14 | 345.63 |
| 2004-06-15 | 346.75 |
| 2004-06-16 | 347.03 |
| 2004-06-17 | 346.94 |
| 2004-06-18 | 354.18 |
| 2004-06-21 | 357.24 |
| 2004-06-22 | 356.81 |
| 2004-06-23 | 358.28 |
| 2004-06-24 | 361.36 |
| 2004-06-25 | 360.67 |
| 2004-06-28 | 364.18 |
| 2004-06-29 | 361.22 |
| 2004-06-30 | 364.32 |
| 2004-07-01 | 365.32 |
| 2004-07-02 | 368.28 |
| 2004-07-05 | . |
| 2004-07-06 | 360.56 |
| 2004-07-07 | 366.03 |
| 2004-07-08 | 367.47 |
| 2004-07-09 | 365.63 |
| 2004-07-12 | 366.60 |
| 2004-07-13 | 366.45 |
| 2004-07-14 | 368.13 |
| 2004-07-15 | 367.17 |
| 2004-07-16 | 367.06 |
| 2004-07-19 | 366.20 |
| 2004-07-20 | 365.17 |
| 2004-07-21 | 363.86 |
| 2004-07-22 | 362.66 |
| 2004-07-23 | 356.96 |
| 2004-07-26 | 353.96 |
| 2004-07-27 | 351.60 |
| 2004-07-28 | 351.52 |
| 2004-07-29 | 352.93 |
| 2004-07-30 | 354.87 |
| 2004-08-02 | 353.75 |
| 2004-08-03 | 354.39 |
| 2004-08-04 | 355.87 |
| 2004-08-05 | 356.40 |
| 2004-08-06 | 357.75 |
| 2004-08-09 | 358.13 |
| 2004-08-10 | 355.25 |
| 2004-08-11 | 347.93 |
| 2004-08-12 | 345.65 |
| 2004-08-13 | 346.07 |
| 2004-08-16 | 346.18 |
| 2004-08-17 | 349.67 |
| 2004-08-18 | 348.68 |
| 2004-08-19 | 351.01 |
| 2004-08-20 | 353.63 |
| 2004-08-23 | 353.62 |
| 2004-08-24 | 351.44 |
| 2004-08-25 | 353.12 |
| 2004-08-26 | 358.11 |
| 2004-08-27 | 354.89 |
| 2004-08-30 | 356.28 |
| 2004-08-31 | 357.68 |
| 2004-09-01 | 356.92 |
| 2004-09-02 | 359.82 |
| 2004-09-03 | 357.90 |
| 2004-09-06 | . |
| 2004-09-07 | 357.74 |
| 2004-09-08 | 359.10 |
| 2004-09-09 | 360.94 |
| 2004-09-10 | 366.42 |
| 2004-09-13 | 367.53 |
| 2004-09-14 | 372.53 |
| 2004-09-15 | 369.23 |
| 2004-09-16 | 371.26 |
| 2004-09-17 | 373.48 |
| 2004-09-20 | 377.83 |
| 2004-09-21 | 380.80 |
| 2004-09-22 | 377.94 |
| 2004-09-23 | 378.90 |
| 2004-09-24 | 379.31 |
| 2004-09-27 | 378.39 |
| 2004-09-28 | 378.39 |
| 2004-09-29 | 379.38 |
| 2004-09-30 | 379.77 |
| 2004-10-01 | 381.29 |
| 2004-10-04 | 384.29 |
| 2004-10-05 | 381.57 |
| 2004-10-06 | 384.87 |
| 2004-10-07 | 383.71 |
| 2004-10-08 | 387.44 |
| 2004-10-11 | 384.37 |
| 2004-10-12 | 379.40 |
| 2004-10-13 | 375.29 |
| 2004-10-14 | 378.71 |
| 2004-10-15 | 384.55 |
| 2004-10-18 | 388.67 |
| 2004-10-19 | 391.51 |
| 2004-10-20 | 390.39 |
| 2004-10-21 | 396.16 |
| 2004-10-22 | 399.18 |
| 2004-10-25 | 398.41 |
| 2004-10-26 | 398.10 |
| 2004-10-27 | 406.18 |
| 2004-10-28 | 406.85 |
| 2004-10-29 | 404.13 |
| 2004-11-01 | 410.27 |
| 2004-11-02 | 405.42 |
| 2004-11-03 | 411.99 |
| 2004-11-04 | 415.26 |
| 2004-11-05 | 416.18 |
| 2004-11-08 | 416.75 |
| 2004-11-09 | 417.67 |
| 2004-11-10 | 417.74 |
| 2004-11-11 | 421.71 |
| 2004-11-12 | 424.38 |
| 2004-11-15 | 429.89 |
| 2004-11-16 | 431.87 |
| 2004-11-17 | 436.69 |
| 2004-11-18 | 434.74 |
| 2004-11-19 | 435.08 |
| 2004-11-22 | 433.80 |
| 2004-11-23 | 434.48 |
| 2004-11-24 | 438.02 |
| 2004-11-25 | . |
| 2004-11-26 | 449.99 |
| 2004-11-29 | 456.56 |
| 2004-11-30 | 454.41 |
| 2004-12-01 | 457.58 |
| 2004-12-02 | 453.31 |
| 2004-12-03 | 455.50 |
| 2004-12-06 | 456.50 |
| 2004-12-07 | 456.07 |
| 2004-12-08 | 446.99 |
| 2004-12-09 | 448.60 |
| 2004-12-10 | 450.27 |
| 2004-12-13 | 459.03 |
| 2004-12-14 | 461.57 |
| 2004-12-15 | 463.58 |
| 2004-12-16 | 460.84 |
| 2004-12-17 | 461.11 |
| 2004-12-20 | 466.77 |
| 2004-12-21 | 467.92 |
| 2004-12-22 | 470.71 |
| 2004-12-23 | 474.57 |
| 2004-12-24 | . |
| 2004-12-27 | 477.72 |
| 2004-12-28 | 479.00 |
| 2004-12-29 | 475.53 |
| 2004-12-30 | 478.35 |
| 2004-12-31 | 481.51 |
| 2005-01-03 | 485.33 |
| 2005-01-04 | 469.72 |
| 2005-01-05 | 462.09 |
| 2005-01-06 | 452.52 |
| 2005-01-07 | 451.56 |
| 2005-01-10 | 458.93 |
| 2005-01-11 | 459.82 |
| 2005-01-12 | 463.27 |
| 2005-01-13 | 458.87 |
| 2005-01-14 | 460.13 |
| 2005-01-17 | . |
| 2005-01-18 | 446.62 |
| 2005-01-19 | 447.60 |
| 2005-01-20 | 444.42 |
| 2005-01-21 | 449.48 |
| 2005-01-24 | 455.79 |
| 2005-01-25 | 453.33 |
| 2005-01-26 | 456.86 |
| 2005-01-27 | 460.69 |
#2005-01-28| 459.67
#2005-01-31| 466.95
#2005-02-01| 462.80
#2005-02-02| 462.27
#2005-02-03| 458.84
#2005-02-04| 460.92
#2005-02-07| 455.06
#2005-02-08| 450.64
#2005-02-09| 453.10
#2005-02-10| 456.62
#2005-02-11| 462.61
#2005-02-14| 468.87
#2005-02-15| 465.89
#2005-02-16| 469.23
#2005-02-17| 473.16
#2005-02-18| 475.58
#2005-02-21| .
#2005-02-22| 484.65
#2005-02-23| 483.74
#2005-02-24| 485.43
#2005-02-25| 486.36
#2005-02-28| 496.24
#2005-03-01| 494.49
#2005-03-02| 488.37
#2005-03-03| 488.29
#2005-03-04| 496.42
#2005-03-07| 497.32
#2005-03-08| 506.63
#2005-03-09| 508.19
#2005-03-10| 503.80
#2005-03-11| 505.07
#2005-03-14| 497.42
#2005-03-15| 487.32
#2005-03-16| 483.66
#2005-03-17| 482.53
#2005-03-18| 484.46
#2005-03-21| 480.50
#2005-03-22| 478.77
#2005-03-23| 465.03
#2005-03-24| 460.19
#2005-03-25| .
#2005-03-28| 454.96
#2005-03-29| 454.31
#2005-03-30| 454.77
#2005-03-31| 463.71
#2005-04-01| 470.20
#2005-04-04| 461.86
#2005-04-05| 465.79
#2005-04-06| 471.50
#2005-04-07| 471.78
#2005-04-08| 469.26
#2005-04-11| 471.23
#2005-04-12| 466.79
#2005-04-13| 465.44
#2005-04-14| 459.85
#2005-04-15| 460.13
#2005-04-18| 458.14
#2005-04-19| 463.72
#2005-04-20| 466.22
#2005-04-21| 467.09
#2005-04-22| 467.64
#2005-04-25| 463.81
#2005-04-26| 467.00
#2005-04-27| 466.85
#2005-04-28| 456.83
#2005-04-29| 461.40
#2005-05-02| 461.77
#2005-05-03| 462.42
#2005-05-04| 472.13
#2005-05-05| 478.59
#2005-05-06| 477.92
#2005-05-09| 479.21
#2005-05-10| 478.80
#2005-05-11| 477.90
#2005-05-12| 471.41
#2005-05-13| 467.14
#2005-05-16| 466.03
#2005-05-17| 462.58
#2005-05-18| 466.45
#2005-05-19| 466.40
#2005-05-20| 461.25
#2005-05-23| 463.99
#2005-05-24| 462.72
#2005-05-25| 466.64
#2005-05-26| 466.98
#2005-05-27| 469.68
#2005-05-30| .
#2005-05-31| 459.46
#2005-06-01| 454.53
#2005-06-02| 458.70
#2005-06-03| 462.50
#2005-06-06| 467.69
#2005-06-07| 468.88
#2005-06-08| 467.12
#2005-06-09| 458.70
#2005-06-10| 461.58
#2005-06-13| 462.27
#2005-06-14| 460.45
#2005-06-15| 464.95
#2005-06-16| 467.02
#2005-06-17| 474.61
#2005-06-20| 469.51
#2005-06-21| 469.00
#2005-06-22| 469.54
#2005-06-23| 467.15
#2005-06-24| 465.64
#2005-06-27| 466.25
#2005-06-28| 468.17
#2005-06-29| 468.94
#2005-06-30| 469.15
#2005-07-01| 465.65
#2005-07-04| .
#2005-07-05| 463.85
#2005-07-06| 467.28
#2005-07-07| 463.88
#2005-07-08| 463.43
#2005-07-11| 478.38
#2005-07-12| 492.47
#2005-07-13| 489.30
#2005-07-14| 496.65
#2005-07-15| 492.50
#2005-07-18| 490.22
#2005-07-19| 490.92
#2005-07-20| 493.75
#2005-07-21| 499.32
#2005-07-22| 500.48
#2005-07-25| 502.99
#2005-07-26| 496.52
#2005-07-27| 500.44
#2005-07-28| 504.35
#2005-07-29| 504.94
#2005-08-01| 509.93
#2005-08-02| 515.94
#2005-08-03| 521.26
#2005-08-04| 523.46
#2005-08-05| 520.38
#2005-08-08| 522.92
#2005-08-09| 521.01
#2005-08-10| 531.16
#2005-08-11| 531.98
#2005-08-12| 531.14
#2005-08-15| 532.29
#2005-08-16| 529.28
#2005-08-17| 523.26
#2005-08-18| 520.08
#2005-08-19| 522.27
#2005-08-22| 527.27
#2005-08-23| 524.81
#2005-08-24| 522.09
#2005-08-25| 519.91
#2005-08-26| 518.21
#2005-08-29| 519.31
#2005-08-30| 515.32
#2005-08-31| 523.21
#2005-09-01| 539.37
#2005-09-02| 545.83
#2005-09-05| .
#2005-09-06| 546.62
#2005-09-07| 548.65
#2005-09-08| 550.11
#2005-09-09| 552.73
#2005-09-12| 551.87
#2005-09-13| 551.47
#2005-09-14| 553.96
#2005-09-15| 553.77
#2005-09-16| 558.66
#2005-09-19| 558.49
#2005-09-20| 560.46
#2005-09-21| 560.55
#2005-09-22| 557.77
#2005-09-23| 552.60
#2005-09-26| 557.19
#2005-09-27| 560.12
#2005-09-28| 562.07
#2005-09-29| 570.07
#2005-09-30| 577.04
#2005-10-03| 568.61
#2005-10-04| 566.75
#2005-10-05| 559.24
#2005-10-06| 550.68
#2005-10-07| 546.69
#2005-10-10| 550.71
#2005-10-11| 553.20
#2005-10-12| 552.07
#2005-10-13| 537.41
#2005-10-14| 534.66
#2005-10-17| 547.38
#2005-10-18| 541.34
#2005-10-19| 531.24
#2005-10-20| 541.60
#2005-10-21| 534.61
#2005-10-24| 543.27
#2005-10-25| 544.88
#2005-10-26| 549.94
#2005-10-27| 542.06
#2005-10-28| 539.04
#2005-10-31| 545.16
#2005-11-01| 551.84
#2005-11-02| 555.71
#2005-11-03| 567.70
#2005-11-04| 560.78
#2005-11-07| 564.44
#2005-11-08| 557.98
#2005-11-09| 559.46
#2005-11-10| 562.11
#2005-11-11| 563.47
#2005-11-14| 569.55
#2005-11-15| 567.93
#2005-11-16| 567.52
#2005-11-17| 575.86
#2005-11-18| 579.35
#2005-11-21| 583.80
#2005-11-22| 583.01
#2005-11-23| 588.08
#2005-11-24| .
#2005-11-25| 591.39
#2005-11-28| 589.56
#2005-11-29| 585.95
#2005-11-30| 581.60
#2005-12-01| 581.93
#2005-12-02| 590.46
#2005-12-05| 595.90
#2005-12-06| 603.72
#2005-12-07| 611.86
#2005-12-08| 610.54
#2005-12-09| 608.90
#2005-12-12| 618.06
#2005-12-13| 618.26
#2005-12-14| 618.78
#2005-12-15| 617.22
#2005-12-16| 618.34
#2005-12-19| 627.12
#2005-12-20| 624.52
#2005-12-21| 625.91
#2005-12-22| 633.53
#2005-12-23| 638.28
#2005-12-26| .
#2005-12-27| 640.75
#2005-12-28| 633.91
#2005-12-29| 641.18
#2005-12-30| 637.13
#2006-01-02| .
#2006-01-03| 656.68
#2006-01-04| 664.49
#2006-01-05| 655.81
#2006-01-06| 669.86
#2006-01-09| 678.55
#2006-01-10| 678.64
#2006-01-11| 686.38
#2006-01-12| 688.94
#2006-01-13| 696.44
#2006-01-16| .
#2006-01-17| 680.70
#2006-01-18| 678.46
#2006-01-19| 702.50
#2006-01-20| 703.82
#2006-01-23| 707.08
#2006-01-24| 705.34
#2006-01-25| 712.18
#2006-01-26| 710.35
#2006-01-27| 714.89
#2006-01-30| 709.89
#2006-01-31| 723.01
#2006-02-01| 732.97
#2006-02-02| 734.49
#2006-02-03| 718.25
#2006-02-06| 722.02
#2006-02-07| 715.28
#2006-02-08| 697.18
#2006-02-09| 714.08
#2006-02-10| 714.67
#2006-02-13| 699.18
#2006-02-14| 687.40
#2006-02-15| 693.22
#2006-02-16| 689.95
#2006-02-17| 709.64
#2006-02-20| .
#2006-02-21| 711.88
#2006-02-22| 710.69
#2006-02-23| 712.76
#2006-02-24| 705.27
#2006-02-27| 705.62
#2006-02-28| 691.86
#2006-03-01| 692.79
#2006-03-02| 702.53
#2006-03-03| 692.46
#2006-03-06| 687.97
#2006-03-07| 663.49
#2006-03-08| 661.65
#2006-03-09| 673.90
#2006-03-10| 670.06
#2006-03-13| 676.91
#2006-03-14| 686.99
#2006-03-15| 703.17
#2006-03-16| 703.53
#2006-03-17| 707.00
#2006-03-20| 710.04
#2006-03-21| 701.44
#2006-03-22| 703.18
#2006-03-23| 710.05
#2006-03-24| 713.47
#2006-03-27| 721.36
#2006-03-28| 713.21
#2006-03-29| 706.25
#2006-03-30| 726.89
#2006-03-31| 723.38
#2006-04-03| 737.27
#2006-04-04| 744.61
#2006-04-05| 744.60
#2006-04-06| 741.16
#2006-04-07| 733.46
#2006-04-10| 730.14
#2006-04-11| 735.37
#2006-04-12| 731.26
#2006-04-13| 728.63
#2006-04-14| .
#2006-04-17| 734.19
#2006-04-18| 742.09
#2006-04-19| 747.63
#2006-04-20| 741.79
#2006-04-21| 744.96
#2006-04-24| 738.75
#2006-04-25| 740.27
#2006-04-26| 737.73
#2006-04-27| 741.46
#2006-04-28| 749.82
#2006-05-01| 757.86
#2006-05-02| 759.74
#2006-05-03| 757.49
#2006-05-04| 763.21
#2006-05-05| 770.38
#2006-05-08| 763.94
#2006-05-09| 770.39
#2006-05-10| 768.94
#2006-05-11| 766.15
#2006-05-12| 742.72
#2006-05-15| 696.54
#2006-05-16| 701.76
#2006-05-17| 700.67
#2006-05-18| 691.08
#2006-05-19| 674.77
#2006-05-22| 648.62
#2006-05-23| 668.64
#2006-05-24| 647.65
#2006-05-25| 650.73
#2006-05-26| 661.52
#2006-05-29| .
#2006-05-30| 666.17
#2006-05-31| 652.51
#2006-06-01| 655.08
#2006-06-02| 663.34
#2006-06-05| 669.69
#2006-06-06| 636.40
#2006-06-07| 631.15
#2006-06-08| 598.34
#2006-06-09| 626.94
#2006-06-12| 616.23
#2006-06-13| 587.64
#2006-06-14| 595.12
#2006-06-15| 614.02
#2006-06-16| 616.32
#2006-06-19| 613.84
#2006-06-20| 609.05
#2006-06-21| 609.57
#2006-06-22| 596.16
#2006-06-23| 586.32
#2006-06-26| 577.90
#2006-06-27| 587.27
#2006-06-28| 591.43
#2006-06-29| 598.10
#2006-06-30| 618.17
#2006-07-03| 635.82
#2006-07-04| .
#2006-07-05| 619.45
#2006-07-06| 627.60
#2006-07-07| 633.25
#2006-07-10| 634.00
#2006-07-11| 631.45
#2006-07-12| 632.62
#2006-07-13| 606.62
#2006-07-14| 602.83
#2006-07-17| 591.53
#2006-07-18| 598.28
#2006-07-19| 611.20
#2006-07-20| 616.95
#2006-07-21| 605.12
#2006-07-24| 603.80
#2006-07-25| 611.63
#2006-07-26| 616.67
#2006-07-27| 634.77
#2006-07-28| 627.95
#2006-07-31| 631.19
#2006-08-01| 624.92
#2006-08-02| 637.91
#2006-08-03| 635.77
#2006-08-04| 643.72
#2006-08-07| 639.53
#2006-08-08| 644.36
#2006-08-09| 649.73
#2006-08-10| 639.40
#2006-08-11| 645.45
#2006-08-14| 640.53
#2006-08-15| 642.28
#2006-08-16| 651.22
#2006-08-17| 658.56
#2006-08-18| 641.18
#2006-08-21| 642.46
#2006-08-22| 642.35
#2006-08-23| 639.71
#2006-08-24| 638.44
#2006-08-25| 638.39
#2006-08-28| 641.09
#2006-08-29| 640.98
#2006-08-30| 653.45
#2006-08-31| 642.29
#2006-09-01| 645.29
#2006-09-04| .
#2006-09-05| 651.86
#2006-09-06| 647.25
#2006-09-07| 627.39
#2006-09-08| 625.69
#2006-09-11| 609.66
#2006-09-12| 621.93
#2006-09-13| 624.52
#2006-09-14| 622.59
#2006-09-15| 623.93
#2006-09-18| 631.65
#2006-09-19| 633.78
#2006-09-20| 631.35
#2006-09-21| 623.62
#2006-09-22| 619.01
#2006-09-25| 615.80
#2006-09-26| 623.09
#2006-09-27| 623.00
#2006-09-28| 624.80
#2006-09-29| 618.60
#2006-10-02| 622.13
#2006-10-03| 614.28
#2006-10-04| 608.42
#2006-10-05| 618.84
#2006-10-06| 620.28
#2006-10-09| 626.35
#2006-10-10| 628.52
#2006-10-11| 629.98
#2006-10-12| 639.43
#2006-10-13| 649.39
#2006-10-16| 654.12
#2006-10-17| 644.85
#2006-10-18| 648.63
#2006-10-19| 652.52
#2006-10-20| 653.32
#2006-10-23| 645.49
#2006-10-24| 645.32
#2006-10-25| 652.68
#2006-10-26| 656.51
#2006-10-27| 658.54
#2006-10-30| 656.63
#2006-10-31| 670.30
#2006-11-01| 678.94
#2006-11-02| 669.13
#2006-11-03| 674.50
#2006-11-06| 680.27
#2006-11-07| 687.41
#2006-11-08| 686.31
#2006-11-09| 688.91
#2006-11-10| 691.47
#2006-11-13| 688.11
#2006-11-14| 694.77
#2006-11-15| 688.48
#2006-11-16| 690.25
#2006-11-17| 675.43
#2006-11-20| 686.86
#2006-11-21| 692.67
#2006-11-22| 705.93
#2006-11-23| .
#2006-11-24| 712.70
#2006-11-27| 715.44
#2006-11-28| 703.38
#2006-11-29| 709.71
#2006-11-30| 711.21
#2006-12-01| 715.98
#2006-12-04| 716.00
#2006-12-05| 718.16
#2006-12-06| 718.91
#2006-12-07| 721.55
#2006-12-08| 724.63
#2006-12-11| 721.42
#2006-12-12| 722.31
#2006-12-13| 726.54
#2006-12-14| 729.47
#2006-12-15| 733.14
#2006-12-18| 737.95
#2006-12-19| 731.40
#2006-12-20| 743.08
#2006-12-21| 751.73
#2006-12-22| 752.88
#2006-12-25| .
#2006-12-26| 744.15
#2006-12-27| 754.18
#2006-12-28| 753.87
#2006-12-29| 750.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 760.43
#2007-01-04| 736.38
#2007-01-05| 725.87
#2007-01-08| 731.01
#2007-01-09| 731.06
#2007-01-10| 720.59
#2007-01-11| 730.67
#2007-01-12| 736.48
#2007-01-15| .
#2007-01-16| 748.09
#2007-01-17| 752.73
#2007-01-18| 760.62
#2007-01-19| 752.97
#2007-01-22| 762.24
#2007-01-23| 762.11
#2007-01-24| 764.67
#2007-01-25| 758.89
#2007-01-26| 754.36
#2007-01-29| 749.84
#2007-01-30| 753.76
#2007-01-31| 761.38
#2007-02-01| 771.98
#2007-02-02| 769.57
#2007-02-05| 766.13
#2007-02-06| 774.57
#2007-02-07| 773.24
#2007-02-08| 768.12
#2007-02-09| 771.92
#2007-02-12| 762.32
#2007-02-13| 774.09
#2007-02-14| 786.92
#2007-02-15| 793.44
#2007-02-16| 798.16
#2007-02-19| .
#2007-02-20| 801.32
#2007-02-21| 800.86
#2007-02-22| 813.06
#2007-02-23| 813.39
#2007-02-26| 814.35
#2007-02-27| 786.90
#2007-02-28| 770.09
#2007-03-01| 757.56
#2007-03-02| 756.06
#2007-03-05| 730.19
#2007-03-06| 742.27
#2007-03-07| 747.38
#2007-03-08| 762.05
#2007-03-09| 769.15
#2007-03-12| 772.27
#2007-03-13| 764.10
#2007-03-14| 744.12
#2007-03-15| 757.75
#2007-03-16| 755.24
#2007-03-19| 764.07
#2007-03-20| 772.08
#2007-03-21| 776.74
#2007-03-22| 797.49
#2007-03-23| 802.50
#2007-03-26| 800.19
#2007-03-27| 800.03
#2007-03-28| 788.94
#2007-03-29| 800.93
#2007-03-30| 810.80
#2007-04-02| 812.09
#2007-04-03| 820.94
#2007-04-04| 827.93
#2007-04-05| 830.49
#2007-04-06| .
#2007-04-09| 832.31
#2007-04-10| 837.86
#2007-04-11| 836.75
#2007-04-12| 838.73
#2007-04-13| 844.57
#2007-04-16| 862.53
#2007-04-17| 866.12
#2007-04-18| 862.02
#2007-04-19| 862.50
#2007-04-20| 872.40
#2007-04-23| 869.96
#2007-04-24| 866.42
#2007-04-25| 875.20
#2007-04-26| 874.79
#2007-04-27| 874.38
#2007-04-30| 873.48
#2007-05-01| 875.66
#2007-05-02| 878.58
#2007-05-03| 882.68
#2007-05-04| 890.00
#2007-05-07| 895.60
#2007-05-08| 884.87
#2007-05-09| 889.32
#2007-05-10| 881.04
#2007-05-11| 879.84
#2007-05-14| 879.05
#2007-05-15| 876.94
#2007-05-16| 876.97
#2007-05-17| 864.53
#2007-05-18| 870.13
#2007-05-21| 876.13
#2007-05-22| 877.46
#2007-05-23| 886.17
#2007-05-24| 870.47
#2007-05-25| 867.00
#2007-05-28| .
#2007-05-29| 870.55
#2007-05-30| 855.02
#2007-05-31| 863.44
#2007-06-01| 868.44
#2007-06-04| 863.26
#2007-06-05| 863.12
#2007-06-06| 851.79
#2007-06-07| 848.95
#2007-06-08| 832.21
#2007-06-11| 841.10
#2007-06-12| 833.84
#2007-06-13| 834.84
#2007-06-14| 850.99
#2007-06-15| 859.93
#2007-06-18| 869.11
#2007-06-19| 867.01
#2007-06-20| 870.19
#2007-06-21| 858.89
#2007-06-22| 855.72
#2007-06-25| 847.54
#2007-06-26| 836.48
#2007-06-27| 832.70
#2007-06-28| 845.38
#2007-06-29| 849.47
#2007-07-02| 863.45
#2007-07-03| 867.53
#2007-07-04| .
#2007-07-05| 860.24
#2007-07-06| 869.86
#2007-07-09| 885.47
#2007-07-10| 879.62
#2007-07-11| 876.00
#2007-07-12| 884.47
#2007-07-13| 887.60
#2007-07-16| 891.85
#2007-07-17| 888.25
#2007-07-18| 887.40
#2007-07-19| 900.65
#2007-07-20| 902.80
#2007-07-23| 911.33
#2007-07-24| 908.78
#2007-07-25| 890.74
#2007-07-26| 869.92
#2007-07-27| 845.10
#2007-07-30| 841.38
#2007-07-31| 855.92
#2007-08-01| 830.98
#2007-08-02| 839.37
#2007-08-03| 833.91
#2007-08-06| 814.72
#2007-08-07| 827.04
#2007-08-08| 853.30
#2007-08-09| 843.24
#2007-08-10| 820.97
#2007-08-13| 831.00
#2007-08-14| 815.75
#2007-08-15| 802.80
#2007-08-16| 767.91
#2007-08-17| 771.52
#2007-08-20| 785.90
#2007-08-21| 780.08
#2007-08-22| 804.20
#2007-08-23| 809.54
#2007-08-24| 809.74
#2007-08-27| 821.94
#2007-08-28| 817.44
#2007-08-29| 820.60
#2007-08-30| 835.55
#2007-08-31| 846.54
#2007-09-03| .
#2007-09-04| 857.86
#2007-09-05| 850.12
#2007-09-06| 853.04
#2007-09-07| 843.20
#2007-09-10| 845.32
#2007-09-11| 864.00
#2007-09-12| 868.26
#2007-09-13| 872.46
#2007-09-14| 868.53
#2007-09-17| 863.35
#2007-09-18| 866.63
#2007-09-19| 893.53
#2007-09-20| 895.50
#2007-09-21| 892.25
#2007-09-24| 896.84
#2007-09-25| 893.20
#2007-09-26| 900.27
#2007-09-27| 911.04
#2007-09-28| 906.91
#2007-10-01| 910.77
#2007-10-02| 921.16
#2007-10-03| 934.94
#2007-10-04| 936.66
#2007-10-05| 946.48
#2007-10-08| 945.02
#2007-10-09| 946.71
#2007-10-10| 945.00
#2007-10-11| 965.00
#2007-10-12| 960.10
#2007-10-15| 955.60
#2007-10-16| 941.71
#2007-10-17| 954.62
#2007-10-18| 951.22
#2007-10-19| 947.98
#2007-10-22| 932.72
#2007-10-23| 955.96
#2007-10-24| 957.30
#2007-10-25| 976.75
#2007-10-26| 998.57
#2007-10-29|1001.86
#2007-10-30| 999.45
#2007-10-31|1003.48
#2007-11-01| 989.08
#2007-11-02| 989.14
#2007-11-05| 987.38
#2007-11-06|1000.88
#2007-11-07|1008.83
#2007-11-08|1006.50
#2007-11-09| 992.68
#2007-11-12| 968.71
#2007-11-13| 975.06
#2007-11-14| 992.22
#2007-11-15| 975.77
#2007-11-16| 964.82
#2007-11-19| 952.86
#2007-11-20| 967.08
#2007-11-21| 943.17
#2007-11-22| .
#2007-11-23| 942.75
#2007-11-26| 933.71
#2007-11-27| 916.03
#2007-11-28| 932.46
#2007-11-29| 950.22
#2007-11-30| 955.94
#2007-12-03| 958.97
#2007-12-04| 960.07
#2007-12-05| 964.16
#2007-12-06| 967.69
#2007-12-07| 974.70
#2007-12-10| 975.15
#2007-12-11| 972.22
#2007-12-12| 970.91
#2007-12-13| 948.53
#2007-12-14| 926.26
#2007-12-17| 914.80
#2007-12-18| 909.71
#2007-12-19| 903.87
#2007-12-20| 902.52
#2007-12-21| 921.88
#2007-12-24| 937.20
#2007-12-25| .
#2007-12-26| 937.84
#2007-12-27| 962.74
#2007-12-28| 963.20
#2007-12-31| 944.76
#2008-01-01| .
#2008-01-02| 960.32
#2008-01-03| 955.48
#2008-01-04| 952.69
#2008-01-07| 943.03
#2008-01-08| 960.51
#2008-01-09| 955.30
#2008-01-10| 938.86
#2008-01-11| 940.34
#2008-01-14| 956.54
#2008-01-15| 941.11
#2008-01-16| 905.05
#2008-01-17| 905.24
#2008-01-18| 892.77
#2008-01-21| .
#2008-01-22| 852.10
#2008-01-23| 846.10
#2008-01-24| 876.01
#2008-01-25| 858.68
#2008-01-28| 841.32
#2008-01-29| 859.86
#2008-01-30| 861.14
#2008-01-31| 852.67
#2008-02-01| 877.59
#2008-02-04| 874.38
#2008-02-05| 846.87
#2008-02-06| 838.26
#2008-02-07| 827.47
#2008-02-08| 825.86
#2008-02-11| 821.13
#2008-02-12| 843.34
#2008-02-13| 847.61
#2008-02-14| 864.10
#2008-02-15| 860.53
#2008-02-18| .
#2008-02-19| 879.44
#2008-02-20| 858.17
#2008-02-21| 881.93
#2008-02-22| 882.51
#2008-02-25| 895.16
#2008-02-26| 912.74
#2008-02-27| 923.00
#2008-02-28| 914.18
#2008-02-29| 901.98
#2008-03-03| 893.30
#2008-03-04| 890.60
#2008-03-05| 894.63
#2008-03-06| 887.47
#2008-03-07| 881.38
#2008-03-10| 868.01
#2008-03-11| 888.70
#2008-03-12| 905.98
#2008-03-13| 886.34
#2008-03-14| 889.32
#2008-03-17| 848.23
#2008-03-18| 867.96
#2008-03-19| 868.26
#2008-03-20| 833.13
#2008-03-21| .
#2008-03-24| 839.90
#2008-03-25| 861.48
#2008-03-26| 867.73
#2008-03-27| 875.28
#2008-03-28| 863.13
#2008-03-31| 851.69
#2008-04-01| 859.88
#2008-04-02| 887.86
#2008-04-03| 885.90
#2008-04-04| 887.47
#2008-04-07| 903.93
#2008-04-08| 906.97
#2008-04-09| 907.83
#2008-04-10| 905.85
#2008-04-11| 908.45
#2008-04-14| 896.39
#2008-04-15| 902.18
#2008-04-16| 910.05
#2008-04-17| 917.15
#2008-04-18| 921.54
#2008-04-21| 928.13
#2008-04-22| 935.94
#2008-04-23| 932.46
#2008-04-24| 917.11
#2008-04-25| 917.90
#2008-04-28| 922.90
#2008-04-29| 920.73
#2008-04-30| 925.51
#2008-05-01| 916.21
#2008-05-02| 920.44
#2008-05-05| 932.17
#2008-05-06| 945.27
#2008-05-07| 948.80
#2008-05-08| 943.83
#2008-05-09| 936.38
#2008-05-12| 939.55
#2008-05-13| 940.13
#2008-05-14| 937.73
#2008-05-15| 938.72
#2008-05-16| 952.28
#2008-05-19| 962.93
#2008-05-20| 953.43
#2008-05-21| 956.70
#2008-05-22| 952.77
#2008-05-23| 950.21
#2008-05-26| .
#2008-05-27| 936.83
#2008-05-28| 936.90
#2008-05-29| 945.73
#2008-05-30| 943.80
#2008-06-02| 928.35
#2008-06-03| 927.66
#2008-06-04| 915.74
#2008-06-05| 916.95
#2008-06-06| 922.32
#2008-06-09| 907.72
#2008-06-10| 886.63
#2008-06-11| 874.64
#2008-06-12| 873.97
#2008-06-13| 871.81
#2008-06-16| 880.57
#2008-06-17| 883.22
#2008-06-18| 873.23
#2008-06-19| 879.81
#2008-06-20| 866.64
#2008-06-23| 855.77
#2008-06-24| 852.59
#2008-06-25| 865.26
#2008-06-26| 867.67
#2008-06-27| 871.25
#2008-06-30| 871.58
#2008-07-01| 861.23
#2008-07-02| 862.69
#2008-07-03| 845.03
#2008-07-04| .
#2008-07-07| 839.60
#2008-07-08| 828.86
#2008-07-09| 845.53
#2008-07-10| 833.57
#2008-07-11| 837.89
#2008-07-14| 835.75
#2008-07-15| 826.03
#2008-07-16| 826.64
#2008-07-17| 855.20
#2008-07-18| 842.85
#2008-07-21| 841.34
#2008-07-22| 841.16
#2008-07-23| 841.64
#2008-07-24| 840.55
#2008-07-25| 836.07
#2008-07-28| 846.94
#2008-07-29| 846.79
#2008-07-30| 856.83
#2008-07-31| 868.61
#2008-08-01| 847.28
#2008-08-04| 832.94
#2008-08-05| 834.59
#2008-08-06| 839.06
#2008-08-07| 830.87
#2008-08-08| 817.76
#2008-08-11| 817.59
#2008-08-12| 803.94
#2008-08-13| 795.21
#2008-08-14| 822.68
#2008-08-15| 809.68
#2008-08-18| 816.81
#2008-08-19| 793.87
#2008-08-20| 801.36
#2008-08-21| 813.02
#2008-08-22| 818.64
#2008-08-25| 809.17
#2008-08-26| 804.01
#2008-08-27| 816.36
#2008-08-28| 833.81
#2008-08-29| 833.96
#2008-09-01| .
#2008-09-02| 811.23
#2008-09-03| 802.24
#2008-09-04| 794.54
#2008-09-05| 778.10
#2008-09-08| 801.34
#2008-09-09| 780.03
#2008-09-10| 765.92
#2008-09-11| 748.15
#2008-09-12| 766.37
#2008-09-15| 751.10
#2008-09-16| 726.86
#2008-09-17| 715.50
#2008-09-18| 707.25
#2008-09-19| 747.34
#2008-09-22| 766.66
#2008-09-23| 733.53
#2008-09-24| 737.31
#2008-09-25| 743.90
#2008-09-26| 740.62
#2008-09-29| 714.14
#2008-09-30| 723.78
#2008-10-01| 715.55
#2008-10-02| 688.51
#2008-10-03| 685.38
#2008-10-06| 622.30
#2008-10-07| 621.94
#2008-10-08| 592.80
#2008-10-09| 606.94
#2008-10-10| 588.01
#2008-10-13| 604.57
#2008-10-14| 631.17
#2008-10-15| 587.56
#2008-10-16| 535.59
#2008-10-17| 537.40
#2008-10-20| 539.98
#2008-10-21| 529.71
#2008-10-22| 499.95
#2008-10-23| 494.34
#2008-10-24| 480.11
#2008-10-27| 467.27
#2008-10-28| 483.82
#2008-10-29| 521.03
#2008-10-30| 534.36
#2008-10-31| 548.99
#2008-11-03| 558.47
#2008-11-04| 575.78
#2008-11-05| 565.39
#2008-11-06| 538.03
#2008-11-07| 529.45
#2008-11-10| 555.34
#2008-11-11| 529.37
#2008-11-12| 515.97
#2008-11-13| 506.52
#2008-11-14| 522.87
#2008-11-17| 510.72
#2008-11-18| 503.77
#2008-11-19| 499.36
#2008-11-20| 473.37
#2008-11-21| 476.48
#2008-11-24| 496.49
#2008-11-25| 525.00
#2008-11-26| 527.71
#2008-11-27| .
#2008-11-28| 530.90
#2008-12-01| 513.45
#2008-12-02| 503.94
#2008-12-03| 503.34
#2008-12-04| 512.73
#2008-12-05| 499.95
#2008-12-08| 535.56
#2008-12-09| 538.45
#2008-12-10| 548.84
#2008-12-11| 554.52
#2008-12-12| 540.00
#2008-12-15| 541.92
#2008-12-16| 543.29
#2008-12-17| 572.54
#2008-12-18| 581.66
#2008-12-19| 567.56
#2008-12-22| 561.52
#2008-12-23| 563.27
#2008-12-24| 554.34
#2008-12-25| .
#2008-12-26| 554.78
#2008-12-29| 569.91
#2008-12-30| 581.04
#2008-12-31| 588.64
#2009-01-01| .
#2009-01-02| 586.62
#2009-01-05| 595.09
#2009-01-06| 600.72
#2009-01-07| 588.37
#2009-01-08| 571.55
#2009-01-09| 570.13
#2009-01-12| 561.40
#2009-01-13| 554.34
#2009-01-14| 537.20
#2009-01-15| 535.29
#2009-01-16| 549.97
#2009-01-19| .
#2009-01-20| 528.24
#2009-01-21| 523.91
#2009-01-22| 523.12
#2009-01-23| 510.58
#2009-01-26| 524.24
#2009-01-27| 537.98
#2009-01-28| 546.82
#2009-01-29| 538.17
#2009-01-30| 530.27
#2009-02-02| 518.04
#2009-02-03| 525.05
#2009-02-04| 535.47
#2009-02-05| 531.25
#2009-02-06| 551.30
#2009-02-09| 562.18
#2009-02-10| 557.16
#2009-02-11| 547.18
#2009-02-12| 540.67
#2009-02-13| 541.32
#2009-02-16| .
#2009-02-17| 526.52
#2009-02-18| 528.77
#2009-02-19| 536.63
#2009-02-20| 523.52
#2009-02-23| 528.71
#2009-02-24| 521.64
#2009-02-25| 524.52
#2009-02-26| 533.19
#2009-02-27| 518.59
#2009-03-02| 499.18
#2009-03-03| 492.55
#2009-03-04| 498.99
#2009-03-05| 492.06
#2009-03-06| 492.97
#2009-03-09| 488.05
#2009-03-10| 499.30
#2009-03-11| 512.92
#2009-03-12| 524.25
#2009-03-13| 529.80
#2009-03-16| 541.99
#2009-03-17| 532.88
#2009-03-18| 533.78
#2009-03-19| 561.28
#2009-03-20| 563.86
#2009-03-23| 582.53
#2009-03-24| 582.18
#2009-03-25| 589.20
#2009-03-26| 591.50
#2009-03-27| 574.59
#2009-03-30| 559.55
#2009-03-31| 570.37
#2009-04-01| 583.86
#2009-04-02| 604.65
#2009-04-03| 601.59
#2009-04-06| 597.79
#2009-04-07| 593.60
#2009-04-08| 593.52
#2009-04-09| 606.32
#2009-04-10| .
#2009-04-13| 611.36
#2009-04-14| 613.59
#2009-04-15| 606.00
#2009-04-16| 611.21
#2009-04-17| 607.85
#2009-04-20| 590.08
#2009-04-21| 581.69
#2009-04-22| 589.29
#2009-04-23| 597.63
#2009-04-24| 609.51
#2009-04-27| 615.11
#2009-04-28| 616.97
#2009-04-29| 627.65
#2009-04-30| 628.90
#2009-05-01| 629.59
#2009-05-04| 654.41
#2009-05-05| 649.86
#2009-05-06| 653.23
#2009-05-07| 653.79
#2009-05-08| 660.66
#2009-05-11| 663.44
#2009-05-12| 667.13
#2009-05-13| 653.27
#2009-05-14| 648.90
#2009-05-15| 653.88
#2009-05-18| 655.93
#2009-05-19| 677.25
#2009-05-20| 694.40
#2009-05-21| 673.09
#2009-05-22| 692.62
#2009-05-25| .
#2009-05-26| 690.82
#2009-05-27| 702.70
#2009-05-28| 704.02
#2009-05-29| 713.06
#2009-06-01| 734.24
#2009-06-02| 734.21
#2009-06-03| 718.92
#2009-06-04| 725.02
#2009-06-05| 722.59
#2009-06-08| 710.05
#2009-06-09| 722.14
#2009-06-10| 725.69
#2009-06-11| 723.87
#2009-06-12| 721.02
#2009-06-15| 715.62
#2009-06-16| 722.78
#2009-06-17| 702.27
#2009-06-18| 702.04
#2009-06-19| 705.09
#2009-06-22| 687.04
#2009-06-23| 681.59
#2009-06-24| 703.40
#2009-06-25| 699.48
#2009-06-26| 712.28
#2009-06-29| 723.68
#2009-06-30| 727.59
#2009-07-01| 739.79
#2009-07-02| 728.58
#2009-07-03| .
#2009-07-06| 703.70
#2009-07-07| 712.25
#2009-07-08| 699.82
#2009-07-09| 700.54
#2009-07-10| 699.04
#2009-07-13| 694.07
#2009-07-14| 707.37
#2009-07-15| 726.45
#2009-07-16| 734.78
#2009-07-17| 734.72
#2009-07-20| 749.90
#2009-07-21| 763.82
#2009-07-22| 766.15
#2009-07-23| 773.67
#2009-07-24| 765.47
#2009-07-27| 773.21
#2009-07-28| 767.14
#2009-07-29| 761.29
#2009-07-30| 774.88
#2009-07-31| 776.86
#2009-08-03| 798.53
#2009-08-04| 788.77
#2009-08-05| 781.77
#2009-08-06| 780.36
#2009-08-07| 786.34
#2009-08-10| 779.65
#2009-08-11| 768.30
#2009-08-12| 768.68
#2009-08-13| 784.55
#2009-08-14| 778.18
#2009-08-17| 752.40
#2009-08-18| 765.88
#2009-08-19| 763.67
#2009-08-20| 780.50
#2009-08-21| 794.68
#2009-08-24| 809.75
#2009-08-25| 812.87
#2009-08-26| 805.16
#2009-08-27| 801.24
#2009-08-28| 814.87
#2009-08-31| 806.24
#2009-09-01| 801.81
#2009-09-02| 790.27
#2009-09-03| 799.62
#2009-09-04| 811.71
#2009-09-07| .
#2009-09-08| 827.37
#2009-09-09| 832.33
#2009-09-10| 827.14
#2009-09-11| 845.82
#2009-09-14| 830.07
#2009-09-15| 839.99
#2009-09-16| 854.68
#2009-09-17| 861.12
#2009-09-18| 854.76
#2009-09-21| 842.68
#2009-09-22| 857.22
#2009-09-23| 848.47
#2009-09-24| 846.42
#2009-09-25| 843.62
#2009-09-28| 844.03
#2009-09-29| 840.21
#2009-09-30| 825.73
#2009-10-01| 824.83
#2009-10-02| 816.24
#2009-10-05| 825.95
#2009-10-06| 847.41
#2009-10-07| 849.34
#2009-10-08| 860.18
#2009-10-09| 856.92
#2009-10-12| 873.48
#2009-10-13| 869.01
#2009-10-14| 881.44
#2009-10-15| 883.53
#2009-10-16| 871.88
#2009-10-19| 877.17
#2009-10-20| 877.86
#2009-10-21| 877.44
#2009-10-22| 875.68
#2009-10-23| 874.80
#2009-10-26| 869.15
#2009-10-27| 851.34
#2009-10-28| 829.19
#2009-10-29| 835.53
#2009-10-30| 828.24
#2009-11-02| 817.81
#2009-11-03| 804.91
#2009-11-04| 824.04
#2009-11-05| 829.13
#2009-11-06| 836.01
#2009-11-09| 856.82
#2009-11-10| 861.01
#2009-11-11| 870.80
#2009-11-12| 861.79
#2009-11-13| 859.28
#2009-11-16| 871.98
#2009-11-17| 862.78
#2009-11-18| 864.75
#2009-11-19| 849.00
#2009-11-20| 843.58
#2009-11-23| 865.08
#2009-11-24| 864.77
#2009-11-25| 875.63
#2009-11-26| .
#2009-11-27| 854.66
#2009-11-30| 851.89
#2009-12-01| 872.72
#2009-12-02| 879.72
#2009-12-03| 877.86
#2009-12-04| 866.92
#2009-12-07| 864.91
#2009-12-08| 856.46
#2009-12-09| 843.48
#2009-12-10| 857.24
#2009-12-11| 861.04
#2009-12-14| 877.14
#2009-12-15| 870.96
#2009-12-16| 873.99
#2009-12-17| 861.56
#2009-12-18| 857.22
#2009-12-21| 850.47
#2009-12-22| 856.80
#2009-12-23| 871.53
#2009-12-24| 880.68
#2009-12-25| .
#2009-12-28| 887.29
#2009-12-29| 887.09
#2009-12-30| 883.84
#2009-12-31| 893.92
#2010-01-01| .
#2010-01-04| 907.67
#2010-01-05| 915.26
#2010-01-06| 915.33
#2010-01-07| 906.33
#2010-01-08| 910.92
#2010-01-11| 919.05
#2010-01-12| 906.16
#2010-01-13| 906.82
#2010-01-14| 906.83
#2010-01-15| 905.84
#2010-01-18| .
#2010-01-19| 907.29
#2010-01-20| 893.38
#2010-01-21| 890.15
#2010-01-22| 879.22
#2010-01-25| 873.50
#2010-01-26| 865.26
#2010-01-27| 864.25
#2010-01-28| 870.25
#2010-01-29| 873.71
#2010-02-01| 869.16
#2010-02-02| 882.08
#2010-02-03| 886.68
#2010-02-04| 863.74
#2010-02-05| 849.69
#2010-02-08| 849.95
#2010-02-09| 860.00
#2010-02-10| 857.09
#2010-02-11| 860.34
#2010-02-12| 856.58
#2010-02-15| .
#2010-02-16| 876.84
#2010-02-17| 885.24
#2010-02-18| 883.51
#2010-02-19| 873.51
#2010-02-22| 874.07
#2010-02-23| 870.05
#2010-02-24| 867.33
#2010-02-25| 859.41
#2010-02-26| 878.57
#2010-03-01| 885.31
#2010-03-02| 896.06
#2010-03-03| 910.17
#2010-03-04| 915.97
#2010-03-05| 919.83
#2010-03-08| 929.73
#2010-03-09| 923.74
#2010-03-10| 930.99
#2010-03-11| 923.55
#2010-03-12| 932.93
#2010-03-15| 923.39
#2010-03-16| 930.75
#2010-03-17| 946.24
#2010-03-18| 955.68
#2010-03-19| 947.19
#2010-03-22| 949.00
#2010-03-23| 950.93
#2010-03-24| 946.12
#2010-03-25| 940.91
#2010-03-26| 941.59
#2010-03-29| 950.43
#2010-03-30| 953.11
#2010-03-31| 955.58
#2010-04-01| 965.35
#2010-04-02| .
#2010-04-05| 969.87
#2010-04-06| 978.70
#2010-04-07| 980.78
#2010-04-08| 971.85
#2010-04-09| 977.87
#2010-04-12| 983.25
#2010-04-13| 968.44
#2010-04-14| 977.41
#2010-04-15| 978.04
#2010-04-16| 962.75
#2010-04-19| 947.83
#2010-04-20| 959.44
#2010-04-21| 959.80
#2010-04-22| 946.24
#2010-04-23| 955.79
#2010-04-26| 967.39
#2010-04-27| 963.50
#2010-04-28| 944.18
#2010-04-29| 951.34
#2010-04-30| 954.42
#2010-05-03| 950.03
#2010-05-04| 926.48
#2010-05-05| 904.56
#2010-05-06| 901.37
#2010-05-07| 880.76
#2010-05-10| 917.33
#2010-05-11| 907.46
#2010-05-12| 930.66
#2010-05-13| 924.19
#2010-05-14| 906.25
#2010-05-17| 899.54
#2010-05-18| 903.43
#2010-05-19| 873.13
#2010-05-20| 837.90
#2010-05-21| 843.79
#2010-05-24| 853.71
#2010-05-25| 828.84
#2010-05-26| 872.04
#2010-05-27| 876.22
#2010-05-28| 879.69
#2010-05-31| .
#2010-06-01| 869.34
#2010-06-02| 870.67
#2010-06-03| 874.40
#2010-06-04| 855.02
#2010-06-07| 838.53
#2010-06-08| 837.52
#2010-06-09| 848.52
#2010-06-10| 855.37
#2010-06-11| 851.63
#2010-06-14| 873.05
#2010-06-15| 881.16
#2010-06-16| 882.23
#2010-06-17| 890.28
#2010-06-18| 895.28
#2010-06-21| 903.57
#2010-06-22| 889.46
#2010-06-23| 883.92
#2010-06-24| 870.25
#2010-06-25| 868.25
#2010-06-28| 873.68
#2010-06-29| 852.95
#2010-06-30| 846.53
#2010-07-01| 831.39
#2010-07-02| 842.24
#2010-07-05| .
#2010-07-06| 864.09
#2010-07-07| 862.92
#2010-07-08| 871.61
#2010-07-09| 875.13
#2010-07-12| 876.02
#2010-07-13| 888.62
#2010-07-14| 889.28
#2010-07-15| 891.61
#2010-07-16| 891.26
#2010-07-19| 875.02
#2010-07-20| 877.62
#2010-07-21| 896.69
#2010-07-22| 914.27
#2010-07-23| 916.11
#2010-07-26| 919.84
#2010-07-27| 923.23
#2010-07-28| 915.74
#2010-07-29| 919.58
#2010-07-30| 919.13
#2010-08-02| 936.93
#2010-08-03| 929.71
#2010-08-04| 929.25
#2010-08-05| 930.97
#2010-08-06| 929.89
#2010-08-09| 936.76
#2010-08-10| 923.95
#2010-08-11| 912.06
#2010-08-12| 909.58
#2010-08-13| 907.01
#2010-08-16| 914.55
#2010-08-17| 922.98
#2010-08-18| 914.12
#2010-08-19| 913.77
#2010-08-20| 902.63
#2010-08-23| 910.76
#2010-08-24| 901.02
#2010-08-25| 885.71
#2010-08-26| 903.19
#2010-08-27| 898.83
#2010-08-30| 907.20
#2010-08-31| 908.62
#2010-09-01| 931.90
#2010-09-02| 935.77
#2010-09-03| 941.38
#2010-09-06| .
#2010-09-07| 932.19
#2010-09-08| 937.67
#2010-09-09| 944.10
#2010-09-10| 949.13
#2010-09-13| 971.29
#2010-09-14| 976.88
#2010-09-15| 974.05
#2010-09-16| 965.73
#2010-09-17| 962.39
#2010-09-20| 980.83
#2010-09-21| 987.26
#2010-09-22| 996.06
#2010-09-23| 994.05
#2010-09-24|1000.37
#2010-09-27|1001.12
#2010-09-28|1004.00
#2010-09-29|1013.29
#2010-09-30|1020.98
#2010-10-01|1022.21
#2010-10-04|1012.82
#2010-10-05|1034.44
#2010-10-06|1037.09
#2010-10-07|1030.30
#2010-10-08|1034.25
#2010-10-11|1035.86
#2010-10-12|1038.57
#2010-10-13|1061.22
#2010-10-14|1065.39
#2010-10-15|1056.83
#2010-10-18|1054.75
#2010-10-19|1037.30
#2010-10-20|1042.15
#2010-10-21|1054.03
#2010-10-22|1041.44
#2010-10-25|1045.54
#2010-10-26|1038.39
#2010-10-27|1018.46
#2010-10-28|1030.04
#2010-10-29|1040.94
#2010-11-01|1039.15
#2010-11-02|1045.63
#2010-11-03|1055.03
#2010-11-04|1074.07
#2010-11-05|1078.69
#2010-11-08|1066.08
#2010-11-09|1081.59
#2010-11-10|1071.48
#2010-11-11|1061.11
#2010-11-12|1062.01
#2010-11-15|1060.44
#2010-11-16|1044.88
#2010-11-17|1049.23
#2010-11-18|1057.82
#2010-11-19|1056.29
#2010-11-22|1057.34
#2010-11-23|1032.94
#2010-11-24|1041.24
#2010-11-25| .
#2010-11-26|1028.91
#2010-11-29|1021.46
#2010-11-30|1014.79
#2010-12-01|1029.84
#2010-12-02|1053.01
#2010-12-03|1067.59
#2010-12-06|1075.37
#2010-12-07|1075.90
#2010-12-08|1069.54
#2010-12-09|1083.54
#2010-12-10|1082.98
#2010-12-13|1086.94
#2010-12-14|1092.27
#2010-12-15|1092.72
#2010-12-16|1089.38
#2010-12-17|1084.68
#2010-12-20|1085.87
#2010-12-21|1097.24
#2010-12-22|1098.27
#2010-12-23|1102.49
#2010-12-24| .
#2010-12-27|1105.53
#2010-12-28|1112.50
#2010-12-29|1123.50
#2010-12-30|1126.05
#2010-12-31|1134.39
#2011-01-03|1138.33
#2011-01-04|1131.56
#2011-01-05|1122.31
#2011-01-06|1111.45
#2011-01-07|1111.26
#2011-01-10|1101.10
#2011-01-11|1108.35
#2011-01-12|1118.63
#2011-01-13|1122.82
#2011-01-14|1112.54
#2011-01-17| .
#2011-01-18|1105.46
#2011-01-19|1094.93
#2011-01-20|1068.87
#2011-01-21|1074.80
#2011-01-24|1077.05
#2011-01-25|1066.55
#2011-01-26|1066.23
#2011-01-27|1067.94
#2011-01-28|1037.27
#2011-01-31|1021.86
#2011-02-01|1032.53
#2011-02-02|1044.29
#2011-02-03|1032.60
#2011-02-04|1038.48
#2011-02-07|1037.62
#2011-02-08|1046.06
#2011-02-09|1037.17
#2011-02-10|1019.78
#2011-02-11|1029.33
#2011-02-14|1028.45
#2011-02-15|1032.42
#2011-02-16|1042.42
#2011-02-17|1045.02
#2011-02-18|1054.03
#2011-02-21| .
#2011-02-22|1049.81
#2011-02-23|1037.52
#2011-02-24|1031.89
#2011-02-25|1045.38
#2011-02-28|1061.40
#2011-03-01|1051.12
#2011-03-02|1060.82
#2011-03-03|1064.19
#2011-03-04|1065.84
#2011-03-07|1069.59
#2011-03-08|1057.94
#2011-03-09|1062.21
#2011-03-10|1040.54
#2011-03-11|1049.43
#2011-03-14|1048.75
#2011-03-15|1017.22
#2011-03-16|1022.55
#2011-03-17|1018.74
#2011-03-18|1024.72
#2011-03-21|1033.45
#2011-03-22|1046.07
#2011-03-23|1043.14
#2011-03-24|1062.62
#2011-03-25|1063.67
#2011-03-28|1065.21
#2011-03-29|1075.17
#2011-03-30|1095.62
#2011-03-31|1100.35
#2011-04-01|1111.18
#2011-04-04|1118.07
#2011-04-05|1114.79
#2011-04-06|1131.31
#2011-04-07|1125.82
#2011-04-08|1130.70
#2011-04-11|1127.23
#2011-04-12|1102.84
#2011-04-13|1100.09
#2011-04-14|1091.43
#2011-04-15|1086.58
#2011-04-18|1060.91
#2011-04-19|1076.11
#2011-04-20|1101.25
#2011-04-21|1111.76
#2011-04-22| .
#2011-04-25|1109.71
#2011-04-26|1110.89
#2011-04-27|1114.17
#2011-04-28|1119.85
#2011-04-29|1132.68
#2011-05-02|1136.92
#2011-05-03|1112.00
#2011-05-04|1097.04
#2011-05-05|1075.86
#2011-05-06|1088.66
#2011-05-09|1071.94
#2011-05-10|1080.30
#2011-05-11|1071.32
#2011-05-12|1053.75
#2011-05-13|1053.31
#2011-05-16|1061.30
#2011-05-17|1049.16
#2011-05-18|1060.84
#2011-05-19|1069.71
#2011-05-20|1065.12
#2011-05-23|1041.30
#2011-05-24|1052.32
#2011-05-25|1043.86
#2011-05-26|1053.64
#2011-05-27|1073.63
#2011-05-30| .
#2011-05-31|1100.55
#2011-06-01|1098.51
#2011-06-02|1093.15
#2011-06-03|1090.91
#2011-06-06|1085.68
#2011-06-07|1095.92
#2011-06-08|1089.97
#2011-06-09|1082.50
#2011-06-10|1068.43
#2011-06-13|1065.95
#2011-06-14|1071.55
#2011-06-15|1058.35
#2011-06-16|1050.96
#2011-06-17|1055.88
#2011-06-20|1051.32
#2011-06-21|1063.88
#2011-06-22|1059.14
#2011-06-23|1030.57
#2011-06-24|1034.74
#2011-06-27|1041.23
#2011-06-28|1054.46
#2011-06-29|1065.24
#2011-06-30|1076.41
#2011-07-01|1081.44
#2011-07-04| .
#2011-07-05|1095.51
#2011-07-06|1088.66
#2011-07-07|1104.10
#2011-07-08|1091.89
#2011-07-11|1067.25
#2011-07-12|1065.32
#2011-07-13|1081.03
#2011-07-14|1078.77
#2011-07-15|1078.42
#2011-07-18|1057.92
#2011-07-19|1067.44
#2011-07-20|1073.36
#2011-07-21|1085.46
#2011-07-22|1082.94
#2011-07-25|1087.01
#2011-07-26|1092.16
#2011-07-27|1082.23
#2011-07-28|1070.46
#2011-07-29|1067.93
#2011-08-01|1064.23
#2011-08-02|1051.47
#2011-08-03|1039.18
#2011-08-04|1001.44
#2011-08-05| 994.84
#2011-08-08| 948.35
#2011-08-09| 922.35
#2011-08-10| 930.84
#2011-08-11| 948.61
#2011-08-12| 955.74
#2011-08-15| 979.43
#2011-08-16| 974.66
#2011-08-17| 985.55
#2011-08-18| 948.78
#2011-08-19| 955.59
#2011-08-22| 958.70
#2011-08-23| 951.15
#2011-08-24| 952.72
#2011-08-25| 942.32
#2011-08-26| 950.32
#2011-08-29| 991.53
#2011-08-30| 990.41
#2011-08-31|1017.86
#2011-09-01|1020.22
#2011-09-02|1001.45
#2011-09-05| .
#2011-09-06| 962.34
#2011-09-07| 984.26
#2011-09-08| 989.89
#2011-09-09| 966.94
#2011-09-12| 934.43
#2011-09-13| 946.29
#2011-09-14| 952.64
#2011-09-15| 961.32
#2011-09-16| 963.34
#2011-09-19| 933.20
#2011-09-20| 945.59
#2011-09-21| 926.16
#2011-09-22| 872.47
#2011-09-23| 862.56
#2011-09-26| 873.19
#2011-09-27| 915.88
#2011-09-28| 905.76
#2011-09-29| 888.16
#2011-09-30| 879.55
#2011-10-03| 869.35
#2011-10-04| 844.17
#2011-10-05| 866.05
#2011-10-06| 878.77
#2011-10-07| 897.50
#2011-10-10| 915.59
#2011-10-11| 910.00
#2011-10-12| 927.77
#2011-10-13| 912.88
#2011-10-14| 922.09
#2011-10-17| 925.23
#2011-10-18| 916.31
#2011-10-19| 926.36
#2011-10-20| 899.61
#2011-10-21| 918.18
#2011-10-24| 933.86
#2011-10-25| 941.65
#2011-10-26| 933.62
#2011-10-27| 979.94
#2011-10-28| 991.75
#2011-10-31| 961.14
#2011-11-01| 926.49
#2011-11-02| 946.33
#2011-11-03| 963.23
#2011-11-04| 954.90
#2011-11-07| 961.65
#2011-11-08| 973.51
#2011-11-09| 943.55
#2011-11-10| 944.62
#2011-11-11| 958.63
#2011-11-14| 951.07
#2011-11-15| 937.80
#2011-11-16| 938.12
#2011-11-17| 933.59
#2011-11-18| 919.58
#2011-11-21| 885.25
#2011-11-22| 879.43
#2011-11-23| 862.26
#2011-11-24| .
#2011-11-25| 863.95
#2011-11-28| 892.75
#2011-11-29| 889.03
#2011-11-30| 941.23
#2011-12-01| 942.21
#2011-12-02| 945.86
#2011-12-05| 954.78
#2011-12-06| 942.20
#2011-12-07| 943.59
#2011-12-08| 931.21
#2011-12-09| 936.28
#2011-12-12| 917.25
#2011-12-13| 915.74
#2011-12-14| 892.57
#2011-12-15| 902.37
#2011-12-16| 907.36
#2011-12-19| 903.20
#2011-12-20| 915.14
#2011-12-21| 908.73
#2011-12-22| 920.83
#2011-12-23| 926.47
#2011-12-26| .
#2011-12-27| 928.14
#2011-12-28| 923.32
#2011-12-29| 916.59
#2011-12-30| 925.71
#2012-01-02| .
#2012-01-03| 945.11
#2012-01-04| 936.72
#2012-01-05| 930.13
#2012-01-06| 938.29
#2012-01-09| 938.11
#2012-01-10| 949.17
#2012-01-11| 943.75
#2012-01-12| 951.73
#2012-01-13| 941.27
#2012-01-16| .
#2012-01-17| 964.76
#2012-01-18| 972.90
#2012-01-19| 983.12
#2012-01-20| 982.08
#2012-01-23| 988.00
#2012-01-24| 979.84
#2012-01-25| 968.67
#2012-01-26|1003.69
#2012-01-27|1004.44
#2012-01-30| 989.38
#2012-01-31|1002.82
#2012-02-01|1026.11
#2012-02-02|1035.89
#2012-02-03|1040.43
#2012-02-06|1030.16
#2012-02-07|1028.27
#2012-02-08|1035.63
#2012-02-09|1037.22
#2012-02-10|1014.66
#2012-02-13|1022.30
#2012-02-14|1016.64
#2012-02-15|1018.40
#2012-02-16|1003.55
#2012-02-17|1018.44
#2012-02-20| .
#2012-02-21|1023.65
#2012-02-22|1019.00
#2012-02-23|1024.94
#2012-02-24|1036.87
#2012-02-27|1028.05
#2012-02-28|1040.90
#2012-02-29|1055.64
#2012-03-01|1057.49
#2012-03-02|1048.57
#2012-03-05|1043.14
#2012-03-06|1019.21
#2012-03-07|1021.32
#2012-03-08|1041.35
#2012-03-09|1046.57
#2012-03-12|1037.77
#2012-03-13|1044.77
#2012-03-14|1034.33
#2012-03-15|1039.51
#2012-03-16|1038.54
#2012-03-19|1042.67
#2012-03-20|1031.85
#2012-03-21|1029.06
#2012-03-22|1017.56
#2012-03-23|1020.91
#2012-03-26|1040.51
#2012-03-27|1049.23
#2012-03-28|1034.98
#2012-03-29|1023.19
#2012-03-30|1033.74
#2012-04-02|1046.31
#2012-04-03|1047.34
#2012-04-04|1012.61
#2012-04-05|1020.45
#2012-04-06| .
#2012-04-09|1012.12
#2012-04-10| 997.33
#2012-04-11| 999.37
#2012-04-12|1007.73
#2012-04-13|1003.02
#2012-04-16| 998.80
#2012-04-17|1020.03
#2012-04-18|1024.65
#2012-04-19|1020.41
#2012-04-20|1029.39
#2012-04-23|1014.35
#2012-04-24|1026.69
#2012-04-25|1028.36
#2012-04-26|1034.29
#2012-04-27|1037.90
#2012-04-30|1040.37
#2012-05-01|1042.82
#2012-05-02|1040.66
#2012-05-03|1042.10
#2012-05-04|1032.52
#2012-05-07|1023.44
#2012-05-08|1006.69
#2012-05-09| 988.54
#2012-05-10| 998.47
#2012-05-11| 994.83
#2012-05-14| 970.09
#2012-05-15| 958.18
#2012-05-16| 961.28
#2012-05-17| 950.95
#2012-05-18| 946.77
#2012-05-21| 943.65
#2012-05-22| 954.92
#2012-05-23| 926.90
#2012-05-24| 943.28
#2012-05-25| 939.67
#2012-05-28| .
#2012-05-29| 950.54
#2012-05-30| 922.26
#2012-05-31| 930.24
#2012-06-01| 926.70
#2012-06-04| 935.00
#2012-06-05| 937.56
#2012-06-06| 955.92
#2012-06-07| 967.01
#2012-06-08| 951.44
#2012-06-11| 948.58
#2012-06-12| 950.14
#2012-06-13| 959.28
#2012-06-14| 948.49
#2012-06-15| 955.24
#2012-06-18| 964.16
#2012-06-19| 979.70
#2012-06-20| 984.88
#2012-06-21| 966.86
#2012-06-22| 946.07
#2012-06-25| 944.08
#2012-06-26| 943.93
#2012-06-27| 948.97
#2012-06-28| 932.63
#2012-06-29| 961.07
#2012-07-02| 965.40
#2012-07-03| 979.42
#2012-07-04| .
#2012-07-05| 983.87
#2012-07-06| 968.77
#2012-07-09| 958.55
#2012-07-10| 966.38
#2012-07-11| 957.84
#2012-07-12| 939.94
#2012-07-13| 955.28
#2012-07-16| 960.21
#2012-07-17| 961.66
#2012-07-18| 975.27
#2012-07-19| 975.70
#2012-07-20| 968.02
#2012-07-23| 940.01
#2012-07-24| 938.18
#2012-07-25| 945.64
#2012-07-26| 964.93
#2012-07-27| 987.54
#2012-07-30| 991.79
#2012-07-31| 984.59
#2012-08-01| 989.38
#2012-08-02| 977.64
#2012-08-03|1007.57
#2012-08-06|1007.59
#2012-08-07|1008.96
#2012-08-08|1004.41
#2012-08-09|1010.10
#2012-08-10|1013.04
#2012-08-13| 999.14
#2012-08-14|1002.45
#2012-08-15| 996.24
#2012-08-16|1003.43
#2012-08-17| 986.50
#2012-08-20| 987.60
#2012-08-21|1005.80
#2012-08-22| 993.26
#2012-08-23| 999.43
#2012-08-24| 989.81
#2012-08-27| 994.27
#2012-08-28| 987.03
#2012-08-29| 987.93
#2012-08-30| 972.72
#2012-08-31| 981.09
#2012-09-03| .
#2012-09-04| 983.65
#2012-09-05| 977.77
#2012-09-06|1000.70
#2012-09-07|1011.92
#2012-09-10|1013.52
#2012-09-11|1016.19
#2012-09-12| 997.41
#2012-09-13| 999.59
#2012-09-14|1024.07
#2012-09-17|1026.29
#2012-09-18|1026.20
#2012-09-19|1025.43
#2012-09-20|1016.40
#2012-09-21|1024.86
#2012-09-24|1025.20
#2012-09-25|1034.39
#2012-09-26|1014.78
#2012-09-27|1026.69
#2012-09-28|1025.98
#2012-10-01|1022.60
#2012-10-02|1022.82
#2012-10-03|1012.79
#2012-10-04|1006.73
#2012-10-05| 994.13
#2012-10-08| 964.25
#2012-10-09| 967.97
#2012-10-10| 980.60
#2012-10-11| 988.33
#2012-10-12| 997.54
#2012-10-15| 983.29
#2012-10-16|1000.49
#2012-10-17|1019.79
#2012-10-18|1011.09
#2012-10-19|1004.08
#2012-10-22|1010.80
#2012-10-23| 987.05
#2012-10-24| 995.16
#2012-10-25|1001.74
#2012-10-26|1004.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.86
#2012-11-01|1012.46
#2012-11-02|1010.03
#2012-11-05|1016.80
#2012-11-06|1024.09
#2012-11-07|1024.07
#2012-11-08|1017.43
#2012-11-09|1014.61
#2012-11-12|1011.68
#2012-11-13|1010.48
#2012-11-14| 990.91
#2012-11-15| 982.52
#2012-11-16| 984.31
#2012-11-19| 999.99
#2012-11-20| 994.86
#2012-11-21| 988.19
#2012-11-22| .
#2012-11-23| 999.81
#2012-11-26|1001.01
#2012-11-27|1003.05
#2012-11-28| 994.47
#2012-11-29|1009.85
#2012-11-30|1000.00
#2012-12-03|1012.93
#2012-12-04|1015.83
#2012-12-05|1026.23
#2012-12-06|1042.66
#2012-12-07|1043.47
#2012-12-10|1040.23
#2012-12-11|1049.66
#2012-12-12|1063.23
#2012-12-13|1067.72
#2012-12-14|1070.22
#2012-12-17|1070.47
#2012-12-18|1078.88
#2012-12-19|1093.04
#2012-12-20|1092.47
#2012-12-21|1085.66
#2012-12-24|1083.71
#2012-12-25|1081.76
#2012-12-26|1085.35
#2012-12-27|1097.59
#2012-12-28|1099.94
#2012-12-31|1097.41
#2013-01-01|1100.60
#2013-01-02|1109.99
#2013-01-03|1101.98
#2013-01-04|1101.54
#2013-01-07|1108.85
#2013-01-08|1102.73
#2013-01-09|1105.18
#2013-01-10|1097.46
#2013-01-11|1085.16
#2013-01-14|1085.15
#2013-01-15|1066.79
#2013-01-16|1061.97
#2013-01-17|1067.43
#2013-01-18|1060.21
#2013-01-21|1061.68
#2013-01-22|1060.41
#2013-01-23|1047.65
#2013-01-24|1053.05
#2013-01-25|1061.75
#2013-01-28|1046.23
#2013-01-29|1050.47
#2013-01-30|1041.66
#2013-01-31|1047.61
#2013-02-01|1063.09
#2013-02-04|1059.46
#2013-02-05|1073.46
#2013-02-06|1064.33
#2013-02-07|1068.50
#2013-02-08|1074.01
#2013-02-11|1071.85
#2013-02-12|1068.68
#2013-02-13|1074.67
#2013-02-14|1072.49
#2013-02-15|1073.06
#2013-02-18|1061.65
#2013-02-19|1064.36
#2013-02-20|1065.12
#2013-02-21|1050.81
#2013-02-22|1047.95
#2013-02-25|1060.22
#2013-02-26|1052.28
#2013-02-27|1046.41
#2013-02-28|1044.07
#2013-03-01|1035.45
#2013-03-04|1028.64
#2013-03-05|1043.76
#2013-03-06|1045.13
#2013-03-07|1044.24
#2013-03-08|1055.26
#2013-03-11|1058.58
#2013-03-12|1051.45
#2013-03-13|1040.09
#2013-03-14|1044.81
#2013-03-15|1039.43
#2013-03-18|1037.62
#2013-03-19|1028.83
#2013-03-20|1029.18
#2013-03-21|1025.59
#2013-03-22|1024.63
#2013-03-25|1029.37
#2013-03-26|1040.86
#2013-03-27|1027.28
#2013-03-28|1035.81
#2013-03-29|1035.81
#2013-04-01|1034.60
#2013-04-02|1040.23
#2013-04-03|1026.00
#2013-04-04|1022.55
#2013-04-05|1018.20
#2013-04-08|1028.98
#2013-04-09|1036.15
#2013-04-10|1048.95
#2013-04-11|1051.67
#2013-04-12|1041.94
#2013-04-15|1008.13
#2013-04-16|1010.56
#2013-04-17|1002.50
#2013-04-18|1003.84
#2013-04-19|1007.09
#2013-04-22|1003.32
#2013-04-23|1005.68
#2013-04-24|1015.51
#2013-04-25|1032.58
#2013-04-26|1028.42
#2013-04-29|1040.29
#2013-04-30|1040.66
#2013-05-01|1033.52
#2013-05-02|1048.82
#2013-05-03|1053.63
#2013-05-06|1045.55
#2013-05-07|1051.24
#2013-05-08|1061.04
#2013-05-09|1067.81
#2013-05-10|1051.42
#2013-05-13|1052.11
#2013-05-14|1049.43
#2013-05-15|1045.81
#2013-05-16|1055.62
#2013-05-17|1046.47
#2013-05-20|1034.27
#2013-05-21|1027.20
#2013-05-22|1029.14
#2013-05-23|1014.10
#2013-05-24|1016.17
#2013-05-27|1013.89
#2013-05-28|1014.84
#2013-05-29|1003.41
#2013-05-30| 990.25
#2013-05-31| 982.71
#2013-06-03| 989.10
#2013-06-04|1004.21
#2013-06-05| 975.91
#2013-06-06| 969.59
#2013-06-07| 974.60
#2013-06-10| 960.51
#2013-06-11| 947.23
#2013-06-12| 949.69
#2013-06-13| 952.76
#2013-06-14| 963.54
#2013-06-17| 970.00
#2013-06-18| 972.91
#2013-06-19| 978.87
#2013-06-20| 934.95
#2013-06-21| 928.08
#2013-06-24| 917.30
#2013-06-25| 925.00
#2013-06-26| 932.36
#2013-06-27| 950.42
#2013-06-28| 971.91
#2013-07-01| 986.05
#2013-07-02| 988.87
#2013-07-03| 962.09
#2013-07-04| 976.73
#2013-07-05| 955.41
#2013-07-08| 952.18
#2013-07-09| 967.77
#2013-07-10| 966.38
#2013-07-11| 984.83
#2013-07-12| 993.04
#2013-07-15|1004.79
#2013-07-16|1003.73
#2013-07-17|1006.06
#2013-07-18|1004.47
#2013-07-19|1003.23
#2013-07-22|1004.61
#2013-07-23|1012.01
#2013-07-24|1017.15
#2013-07-25|1006.22
#2013-07-26|1005.10
#2013-07-29|1003.85
#2013-07-30|1005.01
#2013-07-31|1001.82
#2013-08-01|1006.58
#2013-08-02|1015.74
#2013-08-05|1013.65
#2013-08-06|1007.52
#2013-08-07|1006.01
#2013-08-08|1015.76
#2013-08-09|1022.27
#2013-08-12|1023.49
#2013-08-13|1017.38
#2013-08-14|1021.67
#2013-08-15|1011.10
#2013-08-16|1017.76
#2013-08-19|1002.10
#2013-08-20|1001.87
#2013-08-21| 992.45
#2013-08-22| 987.91
#2013-08-23| 999.08
#2013-08-26| 997.56
#2013-08-27| 977.03
#2013-08-28| 972.64
#2013-08-29| 975.72
#2013-08-30| 980.96
#2013-09-02| 992.21
#2013-09-03| 984.47
#2013-09-04| 987.09
#2013-09-05| 994.38
#2013-09-06|1013.21
#2013-09-09|1018.12
#2013-09-10|1029.51
#2013-09-11|1043.98
#2013-09-12|1052.37
#2013-09-13|1049.36
#2013-09-16|1068.48
#2013-09-17|1071.83
#2013-09-18|1061.43
#2013-09-19|1094.05
#2013-09-20|1071.73
#2013-09-23|1074.29
#2013-09-24|1073.74
#2013-09-25|1077.71
#2013-09-26|1065.44
#2013-09-27|1058.78
#2013-09-30|1056.57
#2013-10-01|1058.16
#2013-10-02|1059.37
#2013-10-03|1063.68
#2013-10-04|1069.05
#2013-10-07|1072.22
#2013-10-08|1074.47
#2013-10-09|1061.33
#2013-10-10|1079.73
#2013-10-11|1087.06
#2013-10-14|1085.36
#2013-10-15|1093.23
#2013-10-16|1110.59
#2013-10-17|1113.54
#2013-10-18|1119.94
#2013-10-21|1123.03
#2013-10-22|1135.47
#2013-10-23|1124.73
#2013-10-24|1123.26
#2013-10-25|1117.34
#2013-10-28|1124.84
#2013-10-29|1124.23
#2013-10-30|1120.43
#2013-10-31|1104.63
#2013-11-01|1086.97
#2013-11-04|1086.69
#2013-11-05|1077.46
#2013-11-06|1079.74
#2013-11-07|1077.71
#2013-11-08|1063.54
#2013-11-11|1059.54
#2013-11-12|1061.64
#2013-11-13|1055.21
#2013-11-14|1063.01
#2013-11-15|1081.98
#2013-11-18|1094.06
#2013-11-19|1084.10
#2013-11-20|1095.87
#2013-11-21|1080.83
#2013-11-22|1081.11
#2013-11-25|1088.43
#2013-11-26|1071.55
#2013-11-27|1072.05
#2013-11-28|1079.99
#2013-11-29|1085.81
#2013-12-02|1077.26
#2013-12-03|1061.69
#2013-12-04|1048.77
#2013-12-05|1051.57
#2013-12-06|1070.49
#2013-12-09|1070.93
#2013-12-10|1074.26
#2013-12-11|1069.93
#2013-12-12|1042.19
#2013-12-13|1050.85
#2013-12-16|1051.41
#2013-12-17|1056.01
#2013-12-18|1060.03
#2013-12-19|1063.31
#2013-12-20|1070.11
#2013-12-23|1085.88
#2013-12-24|1083.45
#2013-12-25|1084.77
#2013-12-26|1082.19
#2013-12-27|1081.69
#2013-12-30|1090.71
#2013-12-31|1094.63
#2014-01-01|1096.49
#2014-01-02|1085.56
#2014-01-03|1076.57
#2014-01-06|1070.87
#2014-01-07|1080.72
#2014-01-08|1070.73
#2014-01-09|1058.46
#2014-01-10|1067.97
#2014-01-13|1073.92
#2014-01-14|1066.45
#2014-01-15|1074.51
#2014-01-16|1072.29
#2014-01-17|1078.20
#2014-01-20|1073.85
#2014-01-21|1079.97
#2014-01-22|1078.69
#2014-01-23|1072.65
#2014-01-24|1047.70
#2014-01-27|1026.76
#2014-01-28|1037.98
#2014-01-29|1027.15
#2014-01-30|1016.17
#2014-01-31|1015.47
#2014-02-03|1011.11
#2014-02-04|1009.29
#2014-02-05|1006.77
#2014-02-06|1025.94
#2014-02-07|1030.07
#2014-02-10|1027.78
#2014-02-11|1036.74
#2014-02-12|1046.70
#2014-02-13|1039.15
#2014-02-14|1059.71
#2014-02-17|1074.19
#2014-02-18|1074.26
#2014-02-19|1075.58
#2014-02-20|1066.55
#2014-02-21|1074.46
#2014-02-24|1090.23
#2014-02-25|1098.14
#2014-02-26|1089.30
#2014-02-27|1099.38
#2014-02-28|1103.54
#2014-03-03|1096.04
#2014-03-04|1105.91
#2014-03-05|1122.30
#2014-03-06|1138.51
#2014-03-07|1132.15
#2014-03-10|1123.91
#2014-03-11|1122.55
#2014-03-12|1112.30
#2014-03-13|1118.24
#2014-03-14|1112.22
#2014-03-17|1121.52
#2014-03-18|1128.65
#2014-03-19|1125.42
#2014-03-20|1108.17
#2014-03-21|1113.03
#2014-03-24|1119.78
#2014-03-25|1137.51
#2014-03-26|1151.82
#2014-03-27|1144.47
#2014-03-28|1156.85
#2014-03-31|1167.89
#2014-04-01|1176.23
#2014-04-02|1176.00
#2014-04-03|1167.44
#2014-04-04|1174.19
#2014-04-07|1169.70
#2014-04-08|1175.03
#2014-04-09|1178.78
#2014-04-10|1196.87
#2014-04-11|1178.67
#2014-04-14|1175.18
#2014-04-15|1163.85
#2014-04-16|1162.40
#2014-04-17|1174.31
#2014-04-18|1173.45
#2014-04-21|1172.77
#2014-04-22|1178.25
#2014-04-23|1174.71
#2014-04-24|1170.50
#2014-04-25|1170.84
#2014-04-28|1169.29
#2014-04-29|1172.57
#2014-04-30|1171.76
#2014-05-01|1176.46
#2014-05-02|1188.16
#2014-05-05|1177.52
#2014-05-06|1182.59
#2014-05-07|1182.20
#2014-05-08|1205.09
#2014-05-09|1196.72
#2014-05-12|1201.25
#2014-05-13|1212.17
#2014-05-14|1221.12
#2014-05-15|1209.99
#2014-05-16|1207.69
#2014-05-19|1218.40
#2014-05-20|1207.78
#2014-05-21|1211.70
#2014-05-22|1223.55
#2014-05-23|1231.86
#2014-05-26|1224.44
#2014-05-27|1210.92
#2014-05-28|1205.45
#2014-05-29|1209.13
#2014-05-30|1190.64
#2014-06-02|1188.00
#2014-06-03|1182.36
#2014-06-04|1180.16
#2014-06-05|1187.76
#2014-06-06|1208.19
#2014-06-09|1205.27
#2014-06-10|1207.17
#2014-06-11|1205.90
#2014-06-12|1207.41
#2014-06-13|1207.43
#2014-06-16|1207.06
#2014-06-17|1200.18
#2014-06-18|1206.73
#2014-06-19|1226.98
#2014-06-20|1221.94
#2014-06-23|1222.97
#2014-06-24|1226.18
#2014-06-25|1212.65
#2014-06-26|1214.63
#2014-06-27|1212.67
#2014-06-30|1218.97
#2014-07-01|1221.87
#2014-07-02|1225.49
#2014-07-03|1220.91
#2014-07-04|1222.70
#2014-07-07|1218.61
#2014-07-08|1223.49
#2014-07-09|1225.48
#2014-07-10|1214.45
#2014-07-11|1219.52
#2014-07-14|1232.34
#2014-07-15|1233.67
#2014-07-16|1242.74
#2014-07-17|1235.94
#2014-07-18|1233.09
#2014-07-21|1230.89
#2014-07-22|1249.58
#2014-07-23|1256.45
#2014-07-24|1260.08
#2014-07-25|1253.50
#2014-07-28|1258.02
#2014-07-29|1259.10
#2014-07-30|1241.99
#2014-07-31|1232.87
#2014-08-01|1233.45
#2014-08-04|1243.86
#2014-08-05|1238.21
#2014-08-06|1224.33
#2014-08-07|1220.93
#2014-08-08|1227.84
#2014-08-11|1244.91
#2014-08-12|1250.07
#2014-08-13|1253.14
#2014-08-14|1249.50
#2014-08-15|1240.57
#2014-08-18|1243.00
#2014-08-19|1248.46
#2014-08-20|1239.53
#2014-08-21|1250.11
#2014-08-22|1243.68
#2014-08-25|1245.54
#2014-08-26|1254.27
#2014-08-27|1259.39
#2014-08-28|1252.98
#2014-08-29|1250.31
#2014-09-01|1250.19
#2014-09-02|1251.34
#2014-09-03|1266.05
#2014-09-04|1272.07
#2014-09-05|1265.28
#2014-09-08|1265.40
#2014-09-09|1245.22
#2014-09-10|1237.72
#2014-09-11|1229.53
#2014-09-12|1223.27
#2014-09-15|1217.25
#2014-09-16|1219.74
#2014-09-17|1228.84
#2014-09-18|1232.10
#2014-09-19|1229.46
#2014-09-22|1206.03
#2014-09-23|1192.03
#2014-09-24|1190.18
#2014-09-25|1173.49
#2014-09-26|1177.16
#2014-09-29|1179.44
#2014-09-30|1175.53
#2014-10-01|1173.53
#2014-10-02|1171.27
#2014-10-03|1167.54
#2014-10-06|1192.44
#2014-10-07|1187.65
#2014-10-08|1172.56
#2014-10-09|1187.54
#2014-10-10|1162.06
#2014-10-13|1162.78
#2014-10-14|1158.44
#2014-10-15|1145.49
#2014-10-16|1143.57
#2014-10-17|1155.84
#2014-10-20|1159.71
#2014-10-21|1186.15
#2014-10-22|1184.54
#2014-10-23|1184.26
#2014-10-24|1184.50
#2014-10-27|1189.35
#2014-10-28|1212.03
#2014-10-29|1225.47
#2014-10-30|1220.51
#2014-10-31|1218.33
#2014-11-03|1230.33
#2014-11-04|1234.77
#2014-11-05|1222.07
#2014-11-06|1212.87
#2014-11-07|1206.76
#2014-11-10|1216.67
#2014-11-11|1217.01
#2014-11-12|1226.83
#2014-11-13|1230.87
#2014-11-14|1241.31
#2014-11-17|1241.56
#2014-11-18|1244.85
#2014-11-19|1240.90
#2014-11-20|1240.16
#2014-11-21|1257.00
#2014-11-24|1251.04
#2014-11-25|1255.66
#2014-11-26|1251.87
#2014-11-27|1254.49
#2014-11-28|1237.91
#2014-12-01|1214.54
#2014-12-02|1211.35
#2014-12-03|1214.35
#2014-12-04|1215.75
#2014-12-05|1197.92
#2014-12-08|1179.86
#2014-12-09|1177.41
#2014-12-10|1163.85
#2014-12-11|1153.29
#2014-12-12|1144.87
#2014-12-15|1129.81
#2014-12-16|1128.83
#2014-12-17|1126.80
#2014-12-18|1184.93
#2014-12-19|1184.48
#2014-12-22|1186.97
#2014-12-23|1182.31
#2014-12-24|1176.74
#2014-12-25|1175.51
#2014-12-26|1181.51
#2014-12-29|1197.31
#2014-12-30|1195.55
#2014-12-31|1194.28
#2015-01-01|1194.79
#2015-01-02|1177.77
#2015-01-05|1157.68
#2015-01-06|1162.93
#2015-01-07|1171.06
#2015-01-08|1202.64
#2015-01-09|1206.22
#2015-01-12|1194.14
#2015-01-13|1208.59
#2015-01-14|1199.56
#2015-01-15|1201.64
#2015-01-16|1185.85
#2015-01-19|1191.52
#2015-01-20|1197.23
#2015-01-21|1209.99
#2015-01-22|1231.87
#2015-01-23|1231.62
#2015-01-26|1241.87
#2015-01-27|1241.27
#2015-01-28|1250.89
#2015-01-29|1241.80
#2015-01-30|1232.49
#2015-02-02|1243.20
#2015-02-03|1269.84
#2015-02-04|1260.70
#2015-02-05|1280.46
#2015-02-06|1264.27
#2015-02-09|1251.42
#2015-02-10|1243.04
#2015-02-11|1220.73
#2015-02-12|1235.42
#2015-02-13|1251.16
#2015-02-16|1255.00
#2015-02-17|1249.71
#2015-02-18|1238.40
#2015-02-19|1245.80
#2015-02-20|1251.09
#2015-02-23|1261.06
#2015-02-24|1266.24
#2015-02-25|1270.22
#2015-02-26|1262.05
#2015-02-27|1245.97
#2015-03-02|1236.63
#2015-03-03|1233.38
#2015-03-04|1228.52
#2015-03-05|1238.95
#2015-03-06|1216.71
#2015-03-09|1212.22
#2015-03-10|1177.08
#2015-03-11|1187.03
#2015-03-12|1199.21
#2015-03-13|1175.64
#2015-03-16|1186.39
#2015-03-17|1191.54
#2015-03-18|1200.20
#2015-03-19|1216.73
#2015-03-20|1229.49
#2015-03-23|1249.38
#2015-03-24|1258.20
#2015-03-25|1255.28
#2015-03-26|1234.28
#2015-03-27|1232.81
#2015-03-30|1240.29
#2015-03-31|1246.68
#2015-04-01|1257.49
#2015-04-02|1265.05
#2015-04-03|1281.96
#2015-04-06|1289.21
#2015-04-07|1293.40
#2015-04-08|1290.72
#2015-04-09|1291.24
#2015-04-10|1288.40
#2015-04-13|1292.31
#2015-04-14|1298.20
#2015-04-15|1278.23
#2015-04-16|1301.09
#2015-04-17|1295.09
#2015-04-20|1277.99
#2015-04-21|1291.21
#2015-04-22|1283.59
#2015-04-23|1291.65
#2015-04-24|1300.93
#2015-04-27|1305.46
#2015-04-28|1316.52
#2015-04-29|1322.59
#2015-04-30|1296.13
#2015-05-01|1288.82
#2015-05-04|1285.95
#2015-05-05|1291.14
#2015-05-06|1279.81
#2015-05-07|1252.29
#2015-05-08|1264.54
#2015-05-11|1263.85
#2015-05-12|1255.88
#2015-05-13|1273.43
#2015-05-14|1278.04
#2015-05-15|1287.00
#2015-05-18|1283.13
#2015-05-19|1282.13
#2015-05-20|1284.08
#2015-05-21|1288.30
#2015-05-22|1282.96
#2015-05-25|1273.11
#2015-05-26|1245.76
#2015-05-27|1232.00
#2015-05-28|1230.05
#2015-05-29|1221.46
#2015-06-01|1211.50
#2015-06-02|1211.44
#2015-06-03|1200.00
#2015-06-04|1189.07
#2015-06-05|1179.28
#2015-06-08|1180.57
#2015-06-09|1180.97
#2015-06-10|1202.60
#2015-06-11|1201.61
#2015-06-12|1198.38
#2015-06-15|1188.42
#2015-06-16|1188.55
#2015-06-17|1189.54
#2015-06-18|1211.92
#2015-06-19|1215.37
#2015-06-22|1230.56
#2015-06-23|1228.36
#2015-06-24|1236.93
#2015-06-25|1248.03
#2015-06-26|1229.99
#2015-06-29|1208.88
#2015-06-30|1234.09
#2015-07-01|1227.85
#2015-07-02|1237.31
#2015-07-03|1230.67
#2015-07-06|1204.58
#2015-07-07|1170.45
#2015-07-08|1166.96
#2015-07-09|1196.70
#2015-07-10|1205.08
#2015-07-13|1215.80
#2015-07-14|1222.24
#2015-07-15|1224.81
#2015-07-16|1231.63
#2015-07-17|1235.21
#2015-07-20|1234.40
#2015-07-21|1242.30
#2015-07-22|1221.38
#2015-07-23|1220.63
#2015-07-24|1190.66
#2015-07-27|1203.47
#2015-07-28|1196.13
#2015-07-29|1218.56
#2015-07-30|1196.33
#2015-07-31|1213.60
#2015-08-03|1200.09
#2015-08-04|1219.70
#2015-08-05|1212.32
#2015-08-06|1211.43
#2015-08-07|1214.08
#2015-08-10|1210.38
#2015-08-11|1203.65
#2015-08-12|1179.69
#2015-08-13|1192.32
#2015-08-14|1180.78
#2015-08-17|1166.58
#2015-08-18|1166.47
#2015-08-19|1153.11
#2015-08-20|1146.36
#2015-08-21|1134.53
#2015-08-24|1080.90
#2015-08-25|1129.44
#2015-08-26|1103.01
#2015-08-27|1116.48
#2015-08-28|1122.06
#2015-08-31|1124.54
#2015-09-01|1087.01
#2015-09-02|1094.15
#2015-09-03|1112.06
#2015-09-04|1077.78
#2015-09-07|1052.52
#2015-09-08|1075.84
#2015-09-09|1077.83
#2015-09-10|1071.04
#2015-09-11|1070.89
#2015-09-14|1088.59
#2015-09-15|1091.02
#2015-09-16|1120.08
#2015-09-17|1118.77
#2015-09-18|1118.70
#2015-09-21|1094.53
#2015-09-22|1072.49
#2015-09-23|1072.63
#2015-09-24|1051.20
#2015-09-25|1056.90
#2015-09-28|1032.94
#2015-09-29|1029.20
#2015-09-30|1044.44
#2015-10-01|1056.02
#2015-10-02|1066.67
#2015-10-05|1102.51
#2015-10-06|1108.09
#2015-10-07|1127.89
#2015-10-08|1127.17
#2015-10-09|1144.29
#2015-10-12|1139.62
#2015-10-13|1125.09
#2015-10-14|1124.73
#2015-10-15|1149.65
#2015-10-16|1148.66
#2015-10-19|1147.61
#2015-10-20|1140.87
#2015-10-21|1117.56
#2015-10-22|1126.78
#2015-10-23|1130.83
#2015-10-26|1137.18
#2015-10-27|1129.08
#2015-10-28|1140.97
#2015-10-29|1109.27
#2015-10-30|1116.88
#2015-11-02|1118.54
#2015-11-03|1121.67
#2015-11-04|1121.51
#2015-11-05|1116.63
#2015-11-06|1086.99
#2015-11-09|1080.27
#2015-11-10|1069.94
#2015-11-11|1074.33
#2015-11-12|1060.20
#2015-11-13|1037.31
#2015-11-16|1045.08
#2015-11-17|1063.27
#2015-11-18|1062.59
#2015-11-19|1089.18
#2015-11-20|1099.40
#2015-11-23|1096.85
#2015-11-24|1095.29
#2015-11-25|1084.01
#2015-11-26|1082.99
#2015-11-27|1067.27
#2015-11-30|1053.94
#2015-12-01|1057.93
#2015-12-02|1052.77
#2015-12-03|1042.97
#2015-12-04|1029.77
#2015-12-07|1023.57
#2015-12-08|1010.25
#2015-12-09|1023.75
#2015-12-10| 968.67
#2015-12-11| 912.92
#2015-12-14| 950.76
#2015-12-15| 979.73
#2015-12-16| 975.84
#2015-12-17| 992.46
#2015-12-18| 983.87
#2015-12-21| 993.85
#2015-12-22| 995.43
#2015-12-23|1010.86
#2015-12-24|1013.65
#2015-12-25|1013.65
#2015-12-28|1011.90
#2015-12-29|1009.88
#2015-12-30| 990.38
#2015-12-31| 990.11
#2016-01-01| 990.11
#2016-01-04| 963.84
#2016-01-05| 970.72
#2016-01-06| 955.24
#2016-01-07| 927.56
#2016-01-08| 919.23
#2016-01-11| 891.13
#2016-01-12| 904.37
#2016-01-13| 910.84
#2016-01-14| 887.95
#2016-01-15| 862.52
#2016-01-18| 861.73
#2016-01-19| 878.06
#2016-01-20| 844.90
#2016-01-21| 855.32
#2016-01-22| 878.12
#2016-01-25| 879.31
#2016-01-26| 889.18
#2016-01-27| 896.87
#2016-01-28| 912.72
#2016-01-29| 941.70
#2016-02-01| 935.80
#2016-02-02| 910.77
#2016-02-03| 905.75
#2016-02-04| 947.02
#2016-02-05| 941.56
#2016-02-08| 918.52
#2016-02-09| 907.13
#2016-02-10| 917.87
#2016-02-11| 901.62
#2016-02-12| 909.78
#2016-02-15| 938.01
#2016-02-16| 934.80
#2016-02-17| 958.78
#2016-02-18| 969.63
#2016-02-19| 947.42
#2016-02-22| 963.41
#2016-02-23| 954.73
#2016-02-24| 928.42
#2016-02-25| 937.84
#2016-02-26| 926.33
#2016-02-29| 939.43
#2016-03-01| 958.97
#2016-03-02| 973.07
#2016-03-03| 986.00
#2016-03-04| 996.36
#2016-03-07|1007.76
#2016-03-08| 999.32
#2016-03-09| 998.31
#2016-03-10| 998.29
#2016-03-11|1009.84
#2016-03-14| 997.00
#2016-03-15| 971.23
#2016-03-16| 969.97
#2016-03-17|1027.52
#2016-03-18|1040.43
#2016-03-21|1042.98
#2016-03-22|1042.53
#2016-03-23|1025.17
#2016-03-24|1012.46
#2016-03-25|1012.19
#2016-03-28|1007.95
#2016-03-29|1006.54
#2016-03-30|1050.62
#2016-03-31|1056.84
#2016-04-01|1040.43
#2016-04-04|1054.77
#2016-04-05|1026.91
#2016-04-06|1017.85
#2016-04-07|1019.99
#2016-04-08|1042.49
#2016-04-11|1053.30
#2016-04-12|1063.13
#2016-04-13|1080.93
#2016-04-14|1085.73
#2016-04-15|1083.01
#2016-04-18|1093.46
#2016-04-19|1110.51
#2016-04-20|1116.33
#2016-04-21|1113.36
#2016-04-22|1097.41
#2016-04-25|1093.83
#2016-04-26|1097.98
#2016-04-27|1088.55
#2016-04-28|1107.82
#2016-04-29|1109.37
#2016-05-02|1095.93
#2016-05-03|1053.77
#2016-05-04|1037.09
#2016-05-05|1032.25
#2016-05-06|1026.93
#2016-05-09|1013.26
#2016-05-10|1024.63
#2016-05-11|1034.14
#2016-05-12|1025.18
#2016-05-13|1011.25
#2016-05-16| 989.40
#2016-05-17| 996.80
#2016-05-18| 989.72
#2016-05-19| 975.48
#2016-05-20| 991.10
#2016-05-23| 994.16
#2016-05-24|1004.26
#2016-05-25|1010.00
#2016-05-26|1016.20
#2016-05-27|1019.43
#2016-05-30|1000.32
#2016-05-31| 999.63
#2016-06-01|1010.79
#2016-06-02|1016.30
#2016-06-03|1043.93
#2016-06-06|1062.38
#2016-06-07|1068.48
#2016-06-08|1068.87
#2016-06-09|1052.90
#2016-06-10|1040.50
#2016-06-13|1032.42
#2016-06-14|1000.59
#2016-06-15|1010.23
#2016-06-16| 994.58
#2016-06-17|1010.56
#2016-06-20|1041.88
#2016-06-21|1044.57
#2016-06-22|1056.71
#2016-06-23|1070.76
#2016-06-24|1027.65
#2016-06-27| 965.41
#2016-06-28| 994.70
#2016-06-29|1033.91
#2016-06-30|1051.11
#2016-07-01|1056.87
#2016-07-04|1063.28
#2016-07-05|1033.97
#2016-07-06|1017.85
#2016-07-07|1029.20
#2016-07-08|1043.73
#2016-07-11|1072.30
#2016-07-12|1085.18
#2016-07-13|1088.35
#2016-07-14|1106.29
#2016-07-15|1106.06
#2016-07-18|1110.04
#2016-07-19|1104.64
#2016-07-20|1117.05
#2016-07-21|1124.32
#2016-07-22|1120.33
#2016-07-25|1119.00
#2016-07-26|1123.28
#2016-07-27|1136.45
#2016-07-28|1131.29
#2016-07-29|1145.81
#2016-08-01|1145.90
#2016-08-02|1128.76
#2016-08-03|1128.44
#2016-08-04|1148.85
#2016-08-05|1141.47
#2016-08-08|1158.00
#2016-08-09|1169.18
#2016-08-10|1178.91
#2016-08-11|1187.95
#2016-08-12|1181.16
#2016-08-15|1192.16
#2016-08-16|1179.99
#2016-08-17|1169.29
#2016-08-18|1190.44
#2016-08-19|1177.58
#2016-08-22|1171.02
#2016-08-23|1176.53
#2016-08-24|1134.55
#2016-08-25|1120.32
#2016-08-26|1133.08
#2016-08-29|1107.15
#2016-08-30|1098.15
#2016-08-31|1073.98
#2016-09-01|1071.75
#2016-09-02|1099.70
#2016-09-05|1112.66
#2016-09-06|1140.24
#2016-09-07|1140.60
#2016-09-08|1141.57
#2016-09-09|1111.45
#2016-09-12|1092.56
#2016-09-13|1097.22
#2016-09-14|1106.66
#2016-09-15|1109.70
#2016-09-16|1097.34
#2016-09-19|1121.16
#2016-09-20|1117.64
#2016-09-21|1117.29
#2016-09-22|1146.04
#2016-09-23|1140.70
#2016-09-26|1133.18
#2016-09-27|1129.98
#2016-09-28|1130.25
#2016-09-29|1126.25
#2016-09-30|1121.35
#2016-10-03|1122.67
#2016-10-04|1125.99
#2016-10-05|1115.20
#2016-10-06|1101.97
#2016-10-07|1109.00
#2016-10-10|1113.90
#2016-10-11|1075.09
#2016-10-12|1075.95
#2016-10-13|1053.82
#2016-10-14|1069.22
#2016-10-17|1065.11
#2016-10-18|1079.26
#2016-10-19|1095.37
#2016-10-20|1090.96
#2016-10-21|1088.75
#2016-10-24|1098.18
#2016-10-25|1104.37
#2016-10-26|1096.68
#2016-10-27|1089.19
#2016-10-28|1088.04
#2016-10-31|1106.71
#2016-11-01|1109.85
#2016-11-02|1107.88
#2016-11-03|1088.00
#2016-11-04|1061.17
#2016-11-07|1084.96
#2016-11-08|1095.10
#2016-11-09|1079.56
#2016-11-10|1051.38
#2016-11-11|1013.09
#2016-11-14| 997.51
#2016-11-15|1011.47
#2016-11-16|1016.71
#2016-11-17|1025.05
#2016-11-18|1017.05
#2016-11-21|1028.04
#2016-11-22|1044.23
#2016-11-23|1024.13
#2016-11-24|1022.49
#2016-11-25|1024.82
#2016-11-28|1048.74
#2016-11-29|1035.71
#2016-11-30|1027.51
#2016-12-01|1021.69
#2016-12-02|1016.81
#2016-12-05|1029.99
#2016-12-06|1029.00
#2016-12-07|1040.42
#2016-12-08|1048.94
#2016-12-09|1050.46
#2016-12-12|1053.22
#2016-12-13|1066.96
#2016-12-14|1059.64
#2016-12-15|1022.71
#2016-12-16|1016.06
#2016-12-19|1021.94
#2016-12-20|1033.04
#2016-12-21|1037.52
#2016-12-22|1027.26
#2016-12-23|1025.80
#2016-12-26|1022.76
#2016-12-27|1027.77
#2016-12-28|1049.81
#2016-12-29|1072.70
#2016-12-30|1069.18
#2017-01-02|1071.48
#2017-01-03|1071.30
#2017-01-04|1086.07
#2017-01-05|1081.98
#2017-01-06|1089.26
#2017-01-09|1082.77
#2017-01-10|1089.50
#2017-01-11|1078.25
#2017-01-12|1101.37
#2017-01-13|1107.06
#2017-01-16|1099.16
#2017-01-17|1103.52
#2017-01-18|1109.49
#2017-01-19|1093.12
#2017-01-20|1091.11
#2017-01-23|1099.72
#2017-01-24|1116.49
#2017-01-25|1122.22
#2017-01-26|1121.78
#2017-01-27|1102.58
#2017-01-30|1096.66
#2017-01-31|1095.77
#2017-02-01|1105.05
#2017-02-02|1109.40
#2017-02-03|1115.41
#2017-02-06|1102.49
#2017-02-07|1098.52
#2017-02-08|1092.74
#2017-02-09|1096.86
#2017-02-10|1108.60
#2017-02-13|1123.38
#2017-02-14|1124.45
#2017-02-15|1143.68
#2017-02-16|1158.20
#2017-02-17|1145.06
#2017-02-20|1153.42
#2017-02-21|1145.35
#2017-02-22|1139.97
#2017-02-23|1157.97
#2017-02-24|1143.17
#2017-02-27|1141.63
#2017-02-28|1124.80
#2017-03-01|1134.78
#2017-03-02|1138.97
#2017-03-03|1136.57
#2017-03-06|1140.79
#2017-03-07|1138.27
#2017-03-08|1131.35
#2017-03-09|1111.17
#2017-03-10|1127.27
#2017-03-13|1141.94
#2017-03-14|1138.10
#2017-03-15|1149.31
#2017-03-16|1188.35
#2017-03-17|1182.96
#2017-03-20|1199.19
#2017-03-21|1197.20
#2017-03-22|1193.51
#2017-03-23|1196.60
#2017-03-24|1198.85
#2017-03-27|1168.01
#2017-03-28|1167.81
#2017-03-29|1166.10
#2017-03-30|1169.35
#2017-03-31|1117.08
#2017-04-03|1116.79
#2017-04-04|1118.67
#2017-04-05|1103.67
#2017-04-06|1095.23
#2017-04-07|1096.61
#2017-04-10|1088.93
#2017-04-11|1099.38
#2017-04-12|1119.93
#2017-04-13|1138.35
#2017-04-14|1138.34
#2017-04-17|1145.97
#2017-04-18|1137.28
#2017-04-19|1136.30
#2017-04-20|1145.26
#2017-04-21|1141.22
#2017-04-24|1166.59
#2017-04-25|1164.43
#2017-04-26|1155.58
#2017-04-27|1151.48
#2017-04-28|1152.85
#2017-05-01|1154.66
#2017-05-02|1166.02
#2017-05-03|1155.96
#2017-05-04|1134.32
#2017-05-05|1141.46
#2017-05-08|1143.12
#2017-05-09|1149.41
#2017-05-10|1160.15
#2017-05-11|1160.41
#2017-05-12|1168.76
#2017-05-15|1185.21
#2017-05-16|1188.92
#2017-05-17|1174.79
#2017-05-18|1160.20
#2017-05-19|1172.33
#2017-05-22|1178.47
#2017-05-23|1193.94
#2017-05-24|1197.26
#2017-05-25|1204.35
#2017-05-26|1205.63
#2017-05-29|1192.24
#2017-05-30|1186.42
#2017-05-31|1167.66
#2017-06-01|1173.27
#2017-06-02|1187.55
#2017-06-05|1198.10
#2017-06-06|1178.24
#2017-06-07|1175.04
#2017-06-08|1161.83
#2017-06-09|1171.59
#2017-06-12|1166.63
#2017-06-13|1168.85
#2017-06-14|1184.56
#2017-06-15|1152.19
#2017-06-16|1155.16
#2017-06-19|1162.61
#2017-06-20|1142.28
#2017-06-21|1150.39
#2017-06-22|1147.77
#2017-06-23|1163.65
#2017-06-26|1173.80
#2017-06-27|1164.66
#2017-06-28|1159.95
#2017-06-29|1157.54
#2017-06-30|1152.54
#2017-07-03|1152.53
#2017-07-04|1145.91
#2017-07-05|1136.68
#2017-07-06|1133.57
#2017-07-07|1123.94
#2017-07-10|1128.74
#2017-07-11|1122.58
#2017-07-12|1157.08
#2017-07-13|1172.94
#2017-07-14|1194.68
#2017-07-17|1201.38
#2017-07-18|1192.14
#2017-07-19|1207.07
#2017-07-20|1208.56
#2017-07-21|1212.54
#2017-07-24|1216.15
#2017-07-25|1209.33
#2017-07-26|1213.85
#2017-07-27|1217.23
#2017-07-28|1217.36
#2017-07-31|1204.70
#2017-08-01|1200.73
#2017-08-02|1193.41
#2017-08-03|1172.71
#2017-08-04|1167.22
#2017-08-07|1173.79
#2017-08-08|1174.47
#2017-08-09|1155.54
#2017-08-10|1151.14
#2017-08-11|1134.52
#2017-08-14|1156.52
#2017-08-15|1147.85
#2017-08-16|1166.94
#2017-08-17|1168.41
#2017-08-18|1167.09
#2017-08-21|1171.10
#2017-08-22|1178.49
#2017-08-23|1179.94
#2017-08-24|1191.59
#2017-08-25|1200.24
#2017-08-28|1197.75
#2017-08-29|1199.07
#2017-08-30|1193.35
#2017-08-31|1201.56
#2017-09-01|1208.50
#2017-09-04|1194.50
#2017-09-05|1197.90
#2017-09-06|1190.32
#2017-09-07|1196.88
#2017-09-08|1187.42
#2017-09-11|1198.73
#2017-09-12|1199.01
#2017-09-13|1187.80
#2017-09-14|1186.78
#2017-09-15|1179.57
#2017-09-18|1176.82
#2017-09-19|1172.71
#2017-09-20|1179.00
#2017-09-21|1175.29
#2017-09-22|1181.60
#2017-09-25|1171.65
#2017-09-26|1151.00
#2017-09-27|1137.01
#2017-09-28|1137.67
#2017-09-29|1148.41
#2017-10-02|1144.86
#2017-10-03|1152.87
#2017-10-04|1170.53
#2017-10-05|1171.84
#2017-10-06|1168.57
#2017-10-09|1160.61
#2017-10-10|1180.44
#2017-10-11|1189.90
#2017-10-12|1199.57
#2017-10-13|1213.27
#2017-10-16|1218.57
#2017-10-17|1200.24
#2017-10-18|1197.64
#2017-10-19|1196.23
#2017-10-20|1183.05
#2017-10-23|1180.79
#2017-10-24|1175.50
#2017-10-25|1160.96
#2017-10-26|1148.90
#2017-10-27|1152.65
#2017-10-30|1169.73
#2017-10-31|1164.26
#2017-11-01|1175.60
#2017-11-02|1173.42
#2017-11-03|1161.71
#2017-11-06|1166.29
#2017-11-07|1171.00
#2017-11-08|1175.34
#2017-11-09|1167.11
#2017-11-10|1157.28
#2017-11-13|1147.93
#2017-11-14|1152.77
#2017-11-15|1152.81
#2017-11-16|1176.32
#2017-11-17|1204.48
#2017-11-20|1215.87
#2017-11-21|1231.40
#2017-11-22|1232.20
#2017-11-23|1222.40
#2017-11-24|1224.83
#2017-11-27|1238.04
#2017-11-28|1256.33
#2017-11-29|1260.47
#2017-11-30|1252.39
#2017-12-01|1234.12
#2017-12-04|1255.19
#2017-12-05|1255.44
#2017-12-06|1234.86
#2017-12-07|1226.84
#2017-12-08|1228.17
#2017-12-11|1231.87
#2017-12-12|1207.84
#2017-12-13|1221.45
#2017-12-14|1241.78
#2017-12-15|1251.10
#2017-12-18|1316.00
#2017-12-19|1323.55
#2017-12-20|1331.22
#2017-12-21|1336.31
#2017-12-22|1344.92
#2017-12-25|1349.51
#2017-12-26|1354.30
#2017-12-27|1384.99
#2017-12-28|1386.18
#2017-12-29|1397.46
#2018-01-01|1399.00
#2018-01-02|1396.12
#2018-01-03|1397.36
#2018-01-04|1401.19
#2018-01-05|1404.48
#2018-01-08|1398.48
#2018-01-09|1404.49
#2018-01-10|1393.23
#2018-01-11|1386.85
#2018-01-12|1396.13
#2018-01-15|1409.76
#2018-01-16|1430.59
#2018-01-17|1438.67
#2018-01-18|1453.94
#2018-01-19|1440.91
#2018-01-22|1459.88
#2018-01-23|1478.80
#2018-01-24|1496.89
#2018-01-25|1514.99
#2018-01-26|1504.56
#2018-01-29|1472.67
#2018-01-30|1440.37
#2018-01-31|1451.59
#2018-02-01|1447.33
#2018-02-02|1412.61
#2018-02-05|1375.10
#2018-02-06|1355.16
#2018-02-07|1383.41
#2018-02-08|1357.88
#2018-02-09|1346.58
#2018-02-12|1370.77
#2018-02-13|1386.86
#2018-02-14|1415.93
#2018-02-15|1486.65
#2018-02-16|1482.33
#2018-02-19|1465.40
#2018-02-20|1441.70
#2018-02-21|1470.42
#2018-02-22|1460.68
#2018-02-23|1481.90
#2018-02-26|1474.71
#2018-02-27|1470.15
#2018-02-28|1447.02
#2018-03-01|1433.13
#2018-03-02|1423.55
#2018-03-05|1440.19
#2018-03-06|1478.82
#2018-03-07|1467.95
#2018-03-08|1460.55
#2018-03-09|1477.34
#2018-03-12|1478.38
#2018-03-13|1483.57
#2018-03-14|1467.14
#2018-03-15|1447.45
#2018-03-16|1430.84
#2018-03-19|1421.40
#2018-03-20|1439.95
#2018-03-21|1441.51
#2018-03-22|1418.86
#2018-03-23|1412.97
#2018-03-26|1415.01
#2018-03-27|1417.20
#2018-03-28|1366.97
#2018-03-29|1369.22
#2018-03-30|1369.44
#2018-04-02|1367.88
#2018-04-03|1359.13
#2018-04-04|1342.58
#2018-04-05|1359.08
#2018-04-06|1343.34
#2018-04-09|1348.14
#2018-04-10|1365.54
#2018-04-11|1358.39
#2018-04-12|1371.98
#2018-04-13|1357.79
#2018-04-16|1365.88
#2018-04-17|1375.41
#2018-04-18|1397.47
#2018-04-19|1396.53
#2018-04-20|1382.93
#2018-04-23|1361.51
#2018-04-24|1346.32
#2018-04-25|1315.58
#2018-04-26|1332.17
#2018-04-27|1339.34
#2018-04-30|1347.14
#2018-05-01|1333.46
#2018-05-02|1330.06
#2018-05-03|1302.22
#2018-05-04|1323.33
#2018-05-07|1326.24
#2018-05-08|1318.14
#2018-05-09|1325.70
#2018-05-10|1347.33
#2018-05-11|1369.00
#2018-05-14|1371.84
#2018-05-15|1317.82
#2018-05-16|1348.93
#2018-05-17|1325.95
#2018-05-18|1302.88
#2018-05-21|1297.14
#2018-05-22|1324.34
#2018-05-23|1311.54
#2018-05-24|1316.46
#2018-05-25|1322.19
#2018-05-28|1328.71
#2018-05-29|1291.78
#2018-05-30|1286.49
#2018-05-31|1286.79
#2018-06-01|1313.37
#2018-06-04|1370.29
#2018-06-05|1343.76
#2018-06-06|1352.95
#2018-06-07|1340.12
#2018-06-08|1315.56
#2018-06-11|1315.99
#2018-06-12|1310.48
#2018-06-13|1314.33
#2018-06-14|1307.19
#2018-06-15|1278.58
#2018-06-18|1266.67
#2018-06-19|1240.16
#2018-06-20|1264.78
#2018-06-21|1257.96
#2018-06-22|1284.08
#2018-06-25|1257.94
#2018-06-26|1245.48
#2018-06-27|1231.36
#2018-06-28|1229.21
#2018-06-29|1277.50
#2018-07-02|1263.94
#2018-07-03|1286.92
#2018-07-04|1289.14
#2018-07-05|1293.34
#2018-07-06|1298.77
#2018-07-09|1328.55
#2018-07-10|1324.91
#2018-07-11|1303.84
#2018-07-12|1310.59
#2018-07-13|1304.46
#2018-07-16|1289.79
#2018-07-17|1303.15
#2018-07-18|1297.49
#2018-07-19|1279.16
#2018-07-20|1298.67
#2018-07-23|1284.68
#2018-07-24|1308.94
#2018-07-25|1303.94
#2018-07-26|1311.57
#2018-07-27|1324.26
#2018-07-30|1326.89
#2018-07-31|1331.16
#2018-08-01|1325.73
#2018-08-02|1284.64
#2018-08-03|1304.03
#2018-08-06|1292.86
#2018-08-07|1317.18
#2018-08-08|1312.67
#2018-08-09|1297.01
#2018-08-10|1253.76
#2018-08-13|1232.63
#2018-08-14|1235.49
#2018-08-15|1170.42
#2018-08-16|1191.73
#2018-08-17|1180.77
#2018-08-20|1205.40
#2018-08-21|1235.34
#2018-08-22|1254.57
#2018-08-23|1259.88
#2018-08-24|1273.15
#2018-08-27|1295.69
#2018-08-28|1301.23
#2018-08-29|1280.49
#2018-08-30|1231.52
#2018-08-31|1234.44
#2018-09-03|1216.82
#2018-09-04|1171.88
#2018-09-05|1145.34
#2018-09-06|1152.87
#2018-09-07|1173.84
#2018-09-10|1162.14
#2018-09-11|1160.76
#2018-09-12|1162.49
#2018-09-13|1188.90
#2018-09-14|1183.65
#2018-09-17|1181.66
#2018-09-18|1186.60
#2018-09-19|1200.89
#2018-09-20|1218.91
#2018-09-21|1238.16
#2018-09-24|1242.97
#2018-09-25|1224.00
#2018-09-26|1232.48
#2018-09-27|1228.36
#2018-09-28|1212.59
#2018-10-01|1211.04
#2018-10-02|1191.45
#2018-10-03|1185.41
#2018-10-04|1151.37
#2018-10-05|1142.23
#2018-10-08|1128.25
#2018-10-09|1133.93
#2018-10-10|1117.22
#2018-10-11|1106.00
#2018-10-12|1147.59
#2018-10-15|1133.70
#2018-10-16|1165.60
#2018-10-17|1150.27
#2018-10-18|1137.47
#2018-10-19|1131.87
#2018-10-22|1145.22
#2018-10-23|1109.18
#2018-10-24|1100.33
#2018-10-25|1102.99
#2018-10-26|1082.85
#2018-10-29|1091.63
#2018-10-30|1078.11
#2018-10-31|1095.74
#2018-11-01|1145.63
#2018-11-02|1170.09
#2018-11-05|1196.92
#2018-11-06|1196.07
#2018-11-07|1224.12
#2018-11-08|1207.13
#2018-11-09|1184.49
#2018-11-12|1151.47
#2018-11-13|1147.28
#2018-11-14|1155.53
#2018-11-15|1165.31
#2018-11-16|1178.25
#2018-11-19|1192.36
#2018-11-20|1154.30
#2018-11-21|1172.59
#2018-11-22|1182.75
#2018-11-23|1170.22
#2018-11-26|1194.50
#2018-11-27|1184.39
#2018-11-28|1197.46
#2018-11-29|1215.75
#2018-11-30|1179.47
#2018-12-03|1215.21
#2018-12-04|1216.43
#2018-12-05|1197.23
#2018-12-06|1149.08
#2018-12-07|1159.50
#2018-12-10|1116.21
#2018-12-11|1132.96
#2018-12-12|1160.13
#2018-12-13|1154.64
#2018-12-14|1135.49
#2018-12-17|1130.60
#2018-12-18|1129.68
#2018-12-19|1147.03
#2018-12-20|1130.56
#2018-12-21|1122.06
#2018-12-24|1109.06
#2018-12-25|1113.06
#2018-12-26|1113.46
#2018-12-27|1110.79
#2018-12-28|1131.36
#2018-12-31|1138.78
#2019-01-01|1140.61
#2019-01-02|1114.15
#2019-01-03|1126.72
#2019-01-04|1161.60
#2019-01-07|1171.64
#2019-01-08|1165.86
#2019-01-09|1191.31
#2019-01-10|1201.28
#2019-01-11|1206.86
#2019-01-14|1206.95
#2019-01-15|1214.28
#2019-01-16|1225.91
#2019-01-17|1211.83
#2019-01-18|1215.17
#2019-01-21|1218.31
#2019-01-22|1215.79
#2019-01-23|1219.02
#2019-01-24|1225.84
#2019-01-25|1240.11
#2019-01-28|1226.76
#2019-01-29|1246.40
#2019-01-30|1238.85
#2019-01-31|1271.01
#2019-02-01|1257.68
#2019-02-04|1241.53
#2019-02-05|1259.57
#2019-02-06|1257.61
#2019-02-07|1226.26
#2019-02-08|1215.28
#2019-02-11|1207.29
#2019-02-12|1220.31
#2019-02-13|1203.58
#2019-02-14|1183.65
#2019-02-15|1191.47
#2019-02-18|1206.99
#2019-02-19|1203.12
#2019-02-20|1223.22
#2019-02-21|1217.59
#2019-02-22|1226.64
#2019-02-25|1237.73
#2019-02-26|1237.33
#2019-02-27|1228.60
#2019-02-28|1218.36
#2019-03-01|1206.37
#2019-03-04|1208.35
#2019-03-05|1206.39
#2019-03-06|1210.14
#2019-03-07|1181.13
#2019-03-08|1179.57
#2019-03-11|1187.78
#2019-03-12|1191.98
#2019-03-13|1190.84
#2019-03-14|1183.63
#2019-03-15|1196.83
#2019-03-18|1207.55
#2019-03-19|1205.00
#2019-03-20|1196.66
#2019-03-21|1206.50
#2019-03-22|1192.21
#2019-03-25|1181.43
#2019-03-26|1178.98
#2019-03-27|1175.51
#2019-03-28|1168.41
#2019-03-29|1190.73
#2019-04-01|1226.85
#2019-04-02|1222.49
#2019-04-03|1244.39
#2019-04-04|1247.16
#2019-04-05|1253.53
#2019-04-08|1252.91
#2019-04-09|1262.44
#2019-04-10|1288.75
#2019-04-11|1279.51
#2019-04-12|1286.67
#2019-04-15|1278.80
#2019-04-16|1290.90
#2019-04-17|1300.40
#2019-04-18|1296.96
#2019-04-19|1297.14
#2019-04-22|1289.67
#2019-04-23|1285.28
#2019-04-24|1275.06
#2019-04-25|1270.18
#2019-04-26|1284.77
#2019-04-29|1281.25
#2019-04-30|1276.46
#2019-05-01|1274.93
#2019-05-02|1267.24
#2019-05-03|1290.31
#2019-05-06|1265.14
#2019-05-07|1260.29
#2019-05-08|1268.77
#2019-05-09|1234.47
#2019-05-10|1259.72
#2019-05-13|1233.27
#2019-05-14|1239.23
#2019-05-15|1230.69
#2019-05-16|1239.87
#2019-05-17|1212.91
#2019-05-20|1202.97
#2019-05-21|1196.04
#2019-05-22|1194.18
#2019-05-23|1165.18
#2019-05-24|1169.11
#2019-05-27|1168.92
#2019-05-28|1141.22
#2019-05-29|1152.34
#2019-05-30|1174.58
#2019-05-31|1188.35
#2019-06-03|1205.45
#2019-06-04|1184.87
#2019-06-05|1181.39
#2019-06-06|1172.48
#2019-06-07|1194.35
#2019-06-10|1216.09
#2019-06-11|1221.55
#2019-06-12|1207.22
#2019-06-13|1201.85
#2019-06-14|1204.10
#2019-06-17|1198.24
#2019-06-18|1229.88
#2019-06-19|1232.41
#2019-06-20|1256.91
#2019-06-21|1251.72
#2019-06-24|1242.08
#2019-06-25|1236.50
#2019-06-26|1243.52
#2019-06-27|1247.23
#2019-06-28|1252.41
#2019-07-01|1261.25
#2019-07-02|1251.63
#2019-07-03|1253.59
#2019-07-04|1255.40
#2019-07-05|1243.41
#2019-07-08|1246.32
#2019-07-09|1232.57
#2019-07-10|1255.39
#2019-07-11|1259.21
#2019-07-12|1249.10
#2019-07-15|1264.48
#2019-07-16|1271.65
#2019-07-17|1252.34
#2019-07-18|1261.42
#2019-07-19|1266.31
#2019-07-22|1267.62
#2019-07-23|1270.84
#2019-07-24|1269.23
#2019-07-25|1253.44
#2019-07-26|1233.60
#2019-07-29|1248.19
#2019-07-30|1240.79
#2019-07-31|1234.38
#2019-08-01|1222.44
#2019-08-02|1195.95
#2019-08-05|1161.51
#2019-08-06|1165.37
#2019-08-07|1155.34
#2019-08-08|1161.59
#2019-08-09|1151.40
#2019-08-12|1140.04
#2019-08-13|1148.57
#2019-08-14|1107.06
#2019-08-15|1114.38
#2019-08-16|1115.37
#2019-08-19|1114.86
#2019-08-20|1121.55
#2019-08-21|1137.10
#2019-08-22|1131.36
#2019-08-23|1134.49
#2019-08-26|1120.87
#2019-08-27|1114.87
#2019-08-28|1117.24
#2019-08-29|1125.85
#2019-08-30|1148.78
#2019-09-02|1142.72
#2019-09-03|1147.53
#2019-09-04|1174.60
#2019-09-05|1181.64
#2019-09-06|1188.66
#2019-09-09|1186.58
#2019-09-10|1186.41
#2019-09-11|1204.15
#2019-09-12|1226.46
#2019-09-13|1234.30
#2019-09-16|1242.60
#2019-09-17|1215.39
#2019-09-18|1216.21
#2019-09-19|1211.78
#2019-09-20|1200.51
#2019-09-23|1189.53
#2019-09-24|1185.56
#2019-09-25|1169.30
#2019-09-26|1179.28
#2019-09-27|1169.93
#2019-09-30|1157.14
#2019-10-01|1150.73
#2019-10-02|1145.67
#2019-10-03|1150.61
#2019-10-04|1164.81
#2019-10-07|1172.62
#2019-10-08|1162.58
#2019-10-09|1163.53
#2019-10-10|1179.67
#2019-10-11|1202.40
#2019-10-14|1199.79
#2019-10-15|1201.35
#2019-10-16|1206.89
#2019-10-17|1216.51
#2019-10-18|1211.23
#2019-10-21|1217.66
#2019-10-22|1230.86
#2019-10-23|1217.70
#2019-10-24|1217.25
#2019-10-25|1211.90
#2019-10-28|1225.15
#2019-10-29|1222.08
#2019-10-30|1193.80
#2019-10-31|1197.49
#2019-11-01|1199.64
#2019-11-04|1226.07
#2019-11-05|1232.87
#2019-11-06|1235.23
#2019-11-07|1238.63
#2019-11-08|1227.68
#2019-11-11|1215.95
#2019-11-12|1219.08
#2019-11-13|1217.23
#2019-11-14|1226.64
#2019-11-15|1232.16
#2019-11-18|1232.51
#2019-11-19|1247.92
#2019-11-20|1250.69
#2019-11-21|1241.61
#2019-11-22|1239.98
#2019-11-25|1231.49
#2019-11-26|1211.75
#2019-11-27|1216.21
#2019-11-28|1206.96
#2019-11-29|1212.78
#2019-12-02|1198.44
#2019-12-03|1189.99
#2019-12-04|1207.81
#2019-12-05|1195.94
#2019-12-06|1204.26
#2019-12-09|1204.28
#2019-12-10|1189.16
#2019-12-11|1205.30
#2019-12-12|1218.13
#2019-12-13|1236.70
#2019-12-16|1244.31
#2019-12-17|1258.71
#2019-12-18|1279.57
#2019-12-19|1278.65
#2019-12-20|1280.00
#2019-12-23|1274.19
#2019-12-24|1285.11
#2019-12-25|1285.03
#2019-12-26|1284.68
#2019-12-27|1295.92
#2019-12-30|1297.28
#2019-12-31|1294.53
#2020-01-01|1294.93
#2020-01-02|1299.28
#2020-01-03|1288.03
#2020-01-06|1271.59
#2020-01-07|1266.32
#2020-01-08|1271.25
#2020-01-09|1274.28
#2020-01-10|1278.65
#2020-01-13|1263.26
#2020-01-14|1276.98
#2020-01-15|1284.00
#2020-01-16|1285.40
#2020-01-17|1285.07
#2020-01-20|1284.82
#2020-01-21|1272.47
#2020-01-22|1283.19
#2020-01-23|1265.02
#2020-01-24|1270.35
#2020-01-27|1230.42
#2020-01-28|1227.37
#2020-01-29|1241.37
#2020-01-30|1234.37
#2020-01-31|1212.96
#2020-02-03|1213.18
#2020-02-04|1243.96
#2020-02-05|1254.36
#2020-02-06|1251.11
#2020-02-07|1237.93
#2020-02-10|1231.61
#2020-02-11|1250.81
#2020-02-12|1259.67
#2020-02-13|1257.93
#2020-02-14|1262.80
#2020-02-17|1259.41
#2020-02-18|1251.91
#2020-02-19|1261.69
#2020-02-20|1243.05
#2020-02-21|1246.64
#2020-02-24|1191.23
#2020-02-25|1182.77
#2020-02-26|1201.61
#2020-02-27|1144.54
#2020-02-28|1086.79
#2020-03-02|1101.98
#2020-03-03|1134.08
#2020-03-04|1132.48
#2020-03-05|1113.82
#2020-03-06|1096.64
#2020-03-09|1001.61
#2020-03-10|1005.51
#2020-03-11| 996.97
#2020-03-12| 897.14
#2020-03-13| 896.95
#2020-03-16| 813.89
#2020-03-17| 818.28
#2020-03-18| 737.25
#2020-03-19| 736.50
#2020-03-20| 761.15
#2020-03-23| 721.11
#2020-03-24| 777.44
#2020-03-25| 817.36
#2020-03-26| 859.62
#2020-03-27| 811.26
#2020-03-30| 798.48
#2020-03-31| 826.91
#2020-04-01| 803.34
#2020-04-02| 799.40
#2020-04-03| 784.98
#2020-04-06| 816.02
#2020-04-07| 852.52
#2020-04-08| 844.04
#2020-04-09| 876.98
#2020-04-10| 877.25
#2020-04-13| 869.98
#2020-04-14| 889.65
#2020-04-15| 858.03
#2020-04-16| 857.83
#2020-04-17| 852.68
#2020-04-20| 865.98
#2020-04-21| 841.83
#2020-04-22| 852.79
#2020-04-23| 872.45
#2020-04-24| 875.91
#2020-04-27| 890.19
#2020-04-28| 897.41
#2020-04-29| 921.69
#2020-04-30| 919.68
#2020-05-01| 901.11
#2020-05-04| 885.61
#2020-05-05| 902.55
#2020-05-06| 894.68
#2020-05-07| 906.47
#2020-05-08| 927.89
#2020-05-11| 921.35
#2020-05-12| 925.32
#2020-05-13| 913.36
#2020-05-14| 880.61
#2020-05-15| 884.11
#2020-05-18| 916.54
#2020-05-19| 935.41
#2020-05-20| 953.46
#2020-05-21| 948.66
#2020-05-22| 938.33
#2020-05-25| 937.68
#2020-05-26| 959.83
#2020-05-27| 951.33
#2020-05-28| 958.44
#2020-05-29| 936.01
#2020-06-01| 951.31
#2020-06-02| 987.44
#2020-06-03|1014.43
#2020-06-04|1012.84
#2020-06-05|1026.70
#2020-06-08|1034.75
#2020-06-09|1042.45
#2020-06-10|1028.92
#2020-06-11|1004.77
#2020-06-12|1004.15
#2020-06-15| 974.82
#2020-06-16| 984.28
#2020-06-17|1013.87
#2020-06-18| 998.20
#2020-06-19|1008.39
#2020-06-22|1008.46
#2020-06-23|1027.51
#2020-06-24|1006.82
#2020-06-25|1001.80
#2020-06-26| 993.98
#2020-06-29| 994.09
#2020-06-30| 991.40
#2020-07-01|1008.37
#2020-07-02|1027.41
#2020-07-03|1024.68
#2020-07-06|1026.69
#2020-07-07|1023.47
#2020-07-08|1038.14
#2020-07-09|1044.45
#2020-07-10|1043.10
#2020-07-13|1064.04
#2020-07-14|1043.06
#2020-07-15|1065.99
#2020-07-16|1059.64
#2020-07-17|1059.80
#2020-07-20|1067.35
#2020-07-21|1087.53
#2020-07-22|1078.95
#2020-07-23|1071.85
#2020-07-24|1056.32
#2020-07-27|1077.60
#2020-07-28|1075.80
#2020-07-29|1082.08
#2020-07-30|1050.28
#2020-07-31|1038.63
#2020-08-03|1026.65
#2020-08-04|1024.09
#2020-08-05|1052.27
#2020-08-06|1040.32
#2020-08-07|1023.98
#2020-08-10|1015.93
#2020-08-11|1024.57
#2020-08-12|1038.99
#2020-08-13|1038.10
#2020-08-14|1034.57
#2020-08-17|1033.92
#2020-08-18|1039.39
#2020-08-19|1034.63
#2020-08-20|1013.64
#2020-08-21|1033.76
#2020-08-24|1057.00
#2020-08-25|1060.03
#2020-08-26|1064.95
#2020-08-27|1064.44
#2020-08-28|1070.86
#2020-08-31|1042.21
#2020-09-01|1063.58
#2020-09-02|1043.05
#2020-09-03|1024.14
#2020-09-04|1017.54
#2020-09-07|1016.85
#2020-09-08|1008.91
#2020-09-09|1039.06
#2020-09-10|1038.81
#2020-09-11|1036.99
#2020-09-14|1048.11
#2020-09-15|1056.29
#2020-09-16|1061.00
#2020-09-17|1047.70
#2020-09-18|1040.63
#2020-09-21| 988.94
#2020-09-22|1000.46
#2020-09-23| 993.56
#2020-09-24| 987.96
#2020-09-25| 971.94
#2020-09-28| 988.96
#2020-09-29|1003.14
#2020-09-30|1017.60
#2020-10-01|1027.62
#2020-10-02|1037.82
#2020-10-05|1043.89
#2020-10-06|1041.43
#2020-10-07|1040.09
#2020-10-08|1045.10
#2020-10-09|1063.32
#2020-10-12|1067.69
#2020-10-13|1056.03
#2020-10-14|1066.18
#2020-10-15|1050.27
#2020-10-16|1058.53
#2020-10-19|1064.21
#2020-10-20|1063.99
#2020-10-21|1079.04
#2020-10-22|1075.12
#2020-10-23|1081.81
#2020-10-26|1076.60
#2020-10-27|1073.13
#2020-10-28|1029.23
#2020-10-29|1020.55
#2020-10-30|1030.34
#2020-11-02|1046.49
#2020-11-03|1064.16
#2020-11-04|1084.08
#2020-11-05|1122.77
#2020-11-06|1140.12
#2020-11-09|1168.48
#2020-11-10|1147.72
#2020-11-11|1141.54
#2020-11-12|1145.07
#2020-11-13|1145.21
#2020-11-16|1161.02
#2020-11-17|1151.82
#2020-11-18|1156.62
#2020-11-19|1142.24
#2020-11-20|1152.26
#2020-11-23|1151.97
#2020-11-24|1168.26
#2020-11-25|1171.50
#2020-11-26|1185.29
#2020-11-27|1177.02
#2020-11-30|1145.28
#2020-12-01|1167.60
#2020-12-02|1165.87
#2020-12-03|1185.02
#2020-12-04|1186.52
#2020-12-07|1200.40
#2020-12-08|1202.64
#2020-12-09|1212.13
#2020-12-10|1201.45
#2020-12-11|1202.03
#2020-12-14|1211.72
#2020-12-15|1218.95
#2020-12-16|1223.30
#2020-12-17|1250.53
#2020-12-18|1254.70
#2020-12-21|1221.19
#2020-12-22|1223.77
#2020-12-23|1234.90
#2020-12-24|1235.25
#2020-12-25|1235.07
#2020-12-28|1231.24
#2020-12-29|1230.53
#2020-12-30|1248.23
#2020-12-31|1243.62
#2021-01-01|1243.62
#2021-01-04|1253.88
#2021-01-05|1232.69
#2021-01-06|1233.89
#2021-01-07|1224.95
#2021-01-08|1243.95
#2021-01-11|1240.24
#2021-01-12|1253.21
#2021-01-13|1269.66
#2021-01-14|1278.70
#2021-01-15|1267.09
#2021-01-18|1280.24
#2021-01-19|1304.69
#2021-01-20|1313.99
#2021-01-21|1317.16
#2021-01-22|1298.28
#2021-01-25|1303.56
#2021-01-26|1297.64
#2021-01-27|1277.51
#2021-01-28|1282.44
#2021-01-29|1281.55
#2021-02-01|1280.15
#2021-02-02|1292.61
#2021-02-03|1299.54
#2021-02-04|1307.81
#2021-02-05|1330.50
#2021-02-08|1337.31
#2021-02-09|1354.96
#2021-02-10|1366.87
#2021-02-11|1369.11
#2021-02-12|1378.97
#2021-02-15|1400.82
#2021-02-16|1382.47
#2021-02-17|1364.26
#2021-02-18|1355.18
#2021-02-19|1365.83
#2021-02-22|1358.67
#2021-02-23|1339.10
#2021-02-24|1337.82
#2021-02-25|1329.97
#2021-02-26|1295.37
#2021-03-01|1335.60
#2021-03-02|1344.68
#2021-03-03|1347.49
#2021-03-04|1330.81
#2021-03-05|1314.86
#2021-03-08|1310.56
#2021-03-09|1331.17
#2021-03-10|1352.53
#2021-03-11|1382.04
#2021-03-12|1356.91
#2021-03-15|1354.40
#2021-03-16|1363.34
#2021-03-17|1349.06
#2021-03-18|1362.03
#2021-03-19|1358.95
#2021-03-22|1362.57
#2021-03-23|1351.27
#2021-03-24|1335.83
#2021-03-25|1315.88
#2021-03-26|1343.49
#2021-03-29|1359.73
#2021-03-30|1363.80
#2021-03-31|1364.46
#2021-04-01|1395.83
#2021-04-02|1395.88
#2021-04-05|1407.12
#2021-04-06|1414.29
#2021-04-07|1396.99
#2021-04-08|1398.37
#2021-04-09|1388.61
#2021-04-12|1377.47
#2021-04-13|1390.94
#2021-04-14|1409.07
#2021-04-15|1429.13
#2021-04-16|1429.26
#2021-04-19|1427.94
#2021-04-20|1409.96
#2021-04-21|1414.04
#2021-04-22|1408.64
#2021-04-23|1409.90
#2021-04-26|1414.13
#2021-04-27|1406.32
#2021-04-28|1412.60
#2021-04-29|1410.24
#2021-04-30|1385.37
#2021-05-03|1392.92
#2021-05-04|1374.48
#2021-05-05|1393.37
#2021-05-06|1415.21
#2021-05-07|1438.48
#2021-05-10|1434.73
#2021-05-11|1412.74
#2021-05-12|1406.64
#2021-05-13|1390.06
#2021-05-14|1397.78
#2021-05-17|1409.14
#2021-05-18|1426.55
#2021-05-19|1407.85
#2021-05-20|1423.32
#2021-05-21|1423.23
#2021-05-24|1422.37
#2021-05-25|1433.15
#2021-05-26|1437.93
#2021-05-27|1444.69
#2021-05-28|1455.03
#2021-05-31|1466.91
#2021-06-01|1470.27
#2021-06-02|1484.57
#2021-06-03|1468.92
#2021-06-04|1476.61
#2021-06-07|1469.45
#2021-06-08|1459.43
#2021-06-09|1461.98
#2021-06-10|1463.09
#2021-06-11|1455.82
#2021-06-14|1461.72
#2021-06-15|1445.28
#2021-06-16|1448.24
#2021-06-17|1409.81
#2021-06-18|1385.09
#2021-06-21|1382.08
#2021-06-22|1368.18
#2021-06-23|1386.67
#2021-06-24|1386.51
#2021-06-25|1394.16
#2021-06-28|1380.35
#2021-06-29|1387.20
#2021-06-30|1387.38
#2021-07-01|1379.08
#2021-07-02|1383.03
#2021-07-05|1377.40
#2021-07-06|1368.93
#2021-07-07|1381.70
#2021-07-08|1356.23
#2021-07-09|1369.14
#2021-07-12|1373.54
#2021-07-13|1354.12
#2021-07-14|1369.05
#2021-07-15|1366.17
#2021-07-16|1366.95
#2021-07-19|1332.38
#2021-07-20|1335.87
#2021-07-21|1348.81
#2021-07-22|1360.28
#2021-07-23|1353.31
#2021-07-26|1340.31
#2021-07-27|1323.84
#2021-07-28|1350.05
#2021-07-29|1386.96
#2021-07-30|1380.29
#2021-08-02|1398.55
#2021-08-03|1388.77
#2021-08-04|1394.28
#2021-08-05|1393.05
#2021-08-06|1369.47
#2021-08-09|1362.93
#2021-08-10|1377.46
#2021-08-11|1387.40
#2021-08-12|1380.86
#2021-08-13|1385.62
#2021-08-16|1374.65
#2021-08-17|1354.60
#2021-08-18|1367.36
#2021-08-19|1331.67
#2021-08-20|1319.06
#2021-08-23|1340.85
#2021-08-24|1368.88
#2021-08-25|1373.83
#2021-08-26|1371.30
#2021-08-27|1389.88
#2021-08-30|1392.41
#2021-08-31|1421.25
#2021-09-01|1431.93
#2021-09-02|1417.07
#2021-09-03|1425.72
#2021-09-06|1424.91
#2021-09-07|1422.68
#2021-09-08|1416.35
#2021-09-09|1404.54
#2021-09-10|1396.58
#2021-09-13|1407.16
#2021-09-14|1400.35
#2021-09-15|1394.29
#2021-09-16|1368.50
#2021-09-17|1369.72
#2021-09-20|1347.39
#2021-09-21|1359.32
#2021-09-22|1381.87
#2021-09-23|1399.20
#2021-09-24|1378.31
#2021-09-27|1376.01
#2021-09-28|1368.74
#2021-09-29|1374.35
#2021-09-30|1381.16
#2021-10-01|1382.52
#2021-10-04|1371.60
#2021-10-05|1378.62
#2021-10-06|1370.78
#2021-10-07|1402.48
#2021-10-08|1398.87
#2021-10-11|1406.82
#2021-10-12|1407.25
#2021-10-13|1421.96
#2021-10-14|1427.94
#2021-10-15|1444.04
#2021-10-18|1440.64
#2021-10-19|1456.91
#2021-10-20|1470.50
#2021-10-21|1454.48
#2021-10-22|1449.65
#2021-10-25|1448.77
#2021-10-26|1452.21
#2021-10-27|1433.39
#2021-10-28|1426.58
#2021-10-29|1415.76
#2021-11-01|1413.01
#2021-11-02|1422.35
#2021-11-03|1434.13
#2021-11-04|1452.47
#2021-11-05|1449.14
#2021-11-08|1455.82
#2021-11-09|1449.27
#2021-11-10|1431.88
#2021-11-11|1453.08
#2021-11-12|1447.81
#2021-11-15|1462.35
#2021-11-16|1454.89
#2021-11-17|1455.11
#2021-11-18|1443.25
#2021-11-19|1427.66
#2021-11-22|1429.44
#2021-11-23|1412.20
#2021-11-24|1392.64
#2021-11-25|1398.80
#2021-11-26|1343.82
#2021-11-29|1363.65
#2021-11-30|1388.12
#2021-12-01|1423.73
#2021-12-02|1414.56
#2021-12-03|1403.59
#2021-12-06|1416.51
#2021-12-07|1438.59
#2021-12-08|1446.50
#2021-12-09|1427.64
#2021-12-10|1414.49
#2021-12-13|1402.44
#2021-12-14|1398.52
#2021-12-15|1398.25
#2021-12-16|1418.80
#2021-12-17|1429.21
#2021-12-20|1399.28
#2021-12-21|1411.71
#2021-12-22|1425.46
#2021-12-23|1449.92
#2021-12-24|1452.55
#2021-12-27|1462.61
#2021-12-28|1462.79
#2021-12-29|1457.36
#2021-12-30|1463.42
#2021-12-31|1461.95
#2022-01-03|1473.58
#2022-01-04|1484.58
#2022-01-05|1504.45
#2022-01-06|1489.67
#2022-01-07|1489.93
#2022-01-10|1479.56
#2022-01-11|1506.10
#2022-01-12|1549.87
#2022-01-13|1551.13
#2022-01-14|1545.64
#2022-01-17|1533.76
#2022-01-18|1507.10
#2022-01-19|1519.43
#2022-01-20|1546.49
#2022-01-21|1538.39
#2022-01-24|1460.01
#2022-01-25|1468.05
#2022-01-26|1498.91
#2022-01-27|1474.05
#2022-01-28|1458.56
#2022-01-31|1496.94
#2022-02-01|1516.92
#2022-02-02|1512.98
#2022-02-03|1513.76
#2022-02-04|1498.34
#2022-02-07|1502.58
#2022-02-08|1517.00
#2022-02-09|1541.61
#2022-02-10|1557.38
#2022-02-11|1551.35
#2022-02-14|1537.07
#2022-02-15|1549.86
#2022-02-16|1573.76
#2022-02-17|1574.06
#2022-02-18|1561.58
#2022-02-21|1544.78
#2022-02-22|1549.16
#2022-02-23|1547.05
#2022-02-24|1493.56
#2022-02-25|1518.71
#2022-02-28|1540.25
#2022-03-01|1559.16
#2022-03-02|1552.75
#2022-03-03|1564.19
#2022-03-04|1513.40
#2022-03-07|1487.33
#2022-03-08|1476.63
#2022-03-09|1514.86
#2022-03-10|1525.91
#2022-03-11|1532.73
#2022-03-14|1499.91
#2022-03-15|1487.29
#2022-03-16|1546.42
#2022-03-17|1571.60
#2022-03-18|1563.13
#2022-03-21|1583.09
#2022-03-22|1594.74
#2022-03-23|1597.67
#2022-03-24|1614.67
#2022-03-25|1603.52
#2022-03-28|1591.07
#2022-03-29|1619.25
#2022-03-30|1640.45
#2022-03-31|1620.36
#2022-04-01|1621.23
#2022-04-04|1629.89
#2022-04-05|1618.51
#2022-04-06|1603.84
#2022-04-07|1593.05
#2022-04-08|1611.22
#2022-04-11|1611.65
#2022-04-12|1612.69
#2022-04-13|1589.10
#2022-04-14|1574.29
#2022-04-15|1574.50
#2022-04-18|1571.70
#2022-04-19|1559.16
#2022-04-20|1552.46
#2022-04-21|1526.96
#2022-04-22|1501.86
#2022-04-25|1455.79
#2022-04-26|1461.72
#2022-04-27|1447.22
#2022-04-28|1458.39
#2022-04-29|1475.30
#2022-05-02|1442.39
#2022-05-03|1442.03
#2022-05-04|1422.92
#2022-05-05|1400.75
#2022-05-06|1382.26
#2022-05-09|1328.41
#2022-05-10|1337.37
#2022-05-11|1363.45
#2022-05-12|1349.59
#2022-05-13|1370.34
#2022-05-16|1380.72
#2022-05-17|1405.53
#2022-05-18|1393.60
#2022-05-19|1376.58
#2022-05-20|1378.02
#2022-05-23|1408.05
#2022-05-24|1380.80
#2022-05-25|1360.87
#2022-05-26|1398.05
#2022-05-27|1422.38
#2022-05-30|1454.73
#2022-05-31|1449.72
#2022-06-01|1436.07
#2022-06-02|1434.77
#2022-06-03|1430.73
#2022-06-06|1441.40
#2022-06-07|1419.58
#2022-06-08|1423.52
#2022-06-09|1397.73
#2022-06-10|1359.56
#2022-06-13|1291.73
#2022-06-14|1294.48
#2022-06-15|1327.44
#2022-06-16|1313.06
#2022-06-17|1298.70
#2022-06-20|1320.42
#2022-06-21|1343.62
#2022-06-22|1325.70
#2022-06-23|1314.10
#2022-06-24|1339.45
#2022-06-27|1357.42
#2022-06-28|1347.36
#2022-06-29|1325.58
#2022-06-30|1288.10
#2022-07-01|1276.69
#2022-07-04|1308.84
#2022-07-05|1270.57
#2022-07-06|1269.32
#2022-07-07|1307.23
#2022-07-08|1307.11
#2022-07-11|1282.50
#2022-07-12|1283.95
#2022-07-13|1273.23
#2022-07-14|1230.01
#2022-07-15|1251.12
#2022-07-18|1282.18
#2022-07-19|1290.10
#2022-07-20|1291.53
#2022-07-21|1303.64
#2022-07-22|1319.10
#2022-07-25|1305.20
#2022-07-26|1306.66
#2022-07-27|1315.57
#2022-07-28|1335.66
#2022-07-29|1328.36
#2022-08-01|1349.19
#2022-08-02|1327.18
#2022-08-03|1329.09
#2022-08-04|1341.15
#2022-08-05|1350.55
#2022-08-08|1387.49
#2022-08-09|1383.66
#2022-08-10|1427.32
#2022-08-11|1448.85
#2022-08-12|1443.02
#2022-08-15|1430.12
#2022-08-16|1441.73
#2022-08-17|1422.32
#2022-08-18|1414.11
#2022-08-19|1375.53
#2022-08-22|1364.99
#2022-08-23|1379.29
#2022-08-24|1382.52
#2022-08-25|1405.97
#2022-08-26|1404.45
#2022-08-29|1375.52
#2022-08-30|1343.69
#2022-08-31|1330.06
#2022-09-01|1293.16
#2022-09-02|1318.76
#2022-09-05|1319.63
#2022-09-06|1307.30
#2022-09-07|1290.23
#2022-09-08|1293.09
#2022-09-09|1320.98
#2022-09-12|1353.15
#2022-09-13|1306.10
#2022-09-14|1297.26
#2022-09-15|1288.56
#2022-09-16|1266.13
#2022-09-19|1256.07
#2022-09-20|1256.53
#2022-09-21|1253.55
#2022-09-22|1238.06
#2022-09-23|1203.99
#2022-09-26|1205.55
#2022-09-27|1214.94
#2022-09-28|1200.41
#2022-09-29|1173.56
#2022-09-30|1185.30
#2022-10-03|1193.65
#2022-10-04|1233.02
#2022-10-05|1210.29
#2022-10-06|1228.66
#2022-10-07|1217.70
#2022-10-10|1198.83
#2022-10-11|1192.26
#2022-10-12|1185.51
#2022-10-13|1175.83
#2022-10-14|1185.99
#2022-10-17|1221.68
#2022-10-18|1226.17
#2022-10-19|1209.83
#2022-10-20|1214.56
#2022-10-21|1201.81
#2022-10-24|1170.36
#2022-10-25|1202.62
#2022-10-26|1239.20
#2022-10-27|1242.86
#2022-10-28|1220.56
#2022-10-31|1217.70
#2022-11-01|1232.07
#2022-11-02|1236.58
#2022-11-03|1203.49
#2022-11-04|1260.28
#2022-11-07|1279.95
#2022-11-08|1277.53
#2022-11-09|1277.51
#2022-11-10|1331.12
#2022-11-11|1362.70
#2022-11-14|1347.27
#2022-11-15|1358.00
#2022-11-16|1360.13
#2022-11-17|1332.35
#2022-11-18|1347.05
#2022-11-21|1331.69
#2022-11-22|1339.33
#2022-11-23|1363.18
#2022-11-24|1367.93
#2022-11-25|1360.40
#2022-11-28|1354.21
#2022-11-29|1359.78
#2022-11-30|1380.90
#2022-12-01|1340.80
#2022-12-02|1338.58
#2022-12-05|1358.77
#2022-12-06|1352.34
#2022-12-07|1353.21
#2022-12-08|1363.07
#2022-12-09|1356.98
#2022-12-12|1335.87
#2022-12-13|1380.36
#2022-12-14|1367.76
#2022-12-15|1328.32
#2022-12-16|1312.82
#2022-12-19|1340.17
#2022-12-20|1329.65
#2022-12-21|1349.04
#2022-12-22|1339.81
#2022-12-23|1351.50
#2022-12-26|1345.13
#2022-12-27|1331.91
#2022-12-28|1344.72
#2022-12-29|1357.98
#2022-12-30|1341.24
#2023-01-02|1339.77
#2023-01-03|1367.53
#2023-01-04|1381.25
#2023-01-05|1358.69
#2023-01-06|1380.74
#2023-01-09|1431.42
#2023-01-10|1419.83
#2023-01-11|1432.93
#2023-01-12|1447.93
#2023-01-13|1465.29
#2023-01-16|1451.60
#2023-01-17|1444.97
#2023-01-18|1458.61
#2023-01-19|1422.34
#2023-01-20|1435.00
#2023-01-23|1449.87
#2023-01-24|1449.39
#2023-01-25|1437.16
#2023-01-26|1438.75
#2023-01-27|1440.12
#2023-01-30|1413.90
#2023-01-31|1407.02
#2023-02-01|1430.14
#2023-02-02|1458.56
#2023-02-03|1435.87
#2023-02-06|1400.36
#2023-02-07|1404.65
#2023-02-08|1393.74
#2023-02-09|1394.91
#2023-02-10|1368.87
#2023-02-13|1389.28
#2023-02-14|1381.84
#2023-02-15|1370.87
#2023-02-16|1364.12
#2023-02-17|1357.13
#2023-02-20|1349.93
#2023-02-21|1316.78
#2023-02-22|1316.90
#2023-02-23|1321.68
#2023-02-24|1288.75
#2023-02-27|1292.10
#2023-02-28|1302.02
#2023-03-01|1335.99
#2023-03-02|1311.64
#2023-03-03|1313.32
#2023-03-06|1332.67
#2023-03-07|1309.63
#2023-03-08|1301.24
#2023-03-09|1299.54
#2023-03-10|1301.19
#2023-03-13|1277.44
#2023-03-14|1274.93
#2023-03-15|1239.20
#2023-03-16|1238.50
#2023-03-17|1233.29
#2023-03-20|1243.64
#2023-03-21|1245.60
#2023-03-22|1277.04
#2023-03-23|1320.98
#2023-03-24|1302.63
#2023-03-27|1291.11
#2023-03-28|1314.07
#2023-03-29|1317.08
#2023-03-30|1327.72
#2023-03-31|1323.99
#2023-04-03|1328.60
#2023-04-04|1343.20
#2023-04-05|1325.38
#2023-04-06|1316.12
#2023-04-07|1316.05
#2023-04-10|1302.03
#2023-04-11|1305.98
#2023-04-12|1299.84
#2023-04-13|1328.62
#2023-04-14|1326.69
#2023-04-17|1322.76
#2023-04-18|1335.86
#2023-04-19|1329.10
#2023-04-20|1331.95
#2023-04-21|1316.50
#2023-04-24|1315.97
#2023-04-25|1301.18
#2023-04-26|1311.33
#2023-04-27|1319.61
#2023-04-28|1325.19
#2023-05-01|1328.27
#2023-05-02|1306.03
#2023-05-03|1321.97
#2023-05-04|1305.31
#2023-05-05|1312.42
#2023-05-08|1319.54
#2023-05-09|1284.47
#2023-05-10|1275.52
#2023-05-11|1254.30
#2023-05-12|1248.29
#2023-05-15|1265.56
#2023-05-16|1265.17
#2023-05-17|1266.59
#2023-05-18|1250.42
#2023-05-19|1249.83
#2023-05-22|1254.74
#2023-05-23|1237.66
#2023-05-24|1226.60
#2023-05-25|1201.66
#2023-05-26|1205.02
#2023-05-29|1198.10
#2023-05-30|1183.65
#2023-05-31|1174.58
#2023-06-01|1195.49
#2023-06-02|1215.61
#2023-06-05|1232.46
#2023-06-06|1236.49
#2023-06-07|1263.02
#2023-06-08|1277.88
#2023-06-09|1297.40
#2023-06-12|1297.04
#2023-06-13|1320.10
#2023-06-14|1328.80
#2023-06-15|1346.08
#2023-06-16|1354.48
#2023-06-19|1346.02
#2023-06-20|1321.27
#2023-06-21|1300.62
#2023-06-22|1289.09
#2023-06-23|1264.71
#2023-06-26|1264.45
#2023-06-27|1280.80
#2023-06-28|1282.58
#2023-06-29|1272.63
#2023-06-30|1281.42
#2023-07-03|1288.50
#2023-07-04|1293.96
#2023-07-05|1287.10
#2023-07-06|1245.74
#2023-07-07|1264.30
#2023-07-10|1260.24
#2023-07-11|1285.43
#2023-07-12|1338.97
#2023-07-13|1366.04
#2023-07-14|1365.88
#2023-07-17|1361.36
#2023-07-18|1384.35
#2023-07-19|1392.02
#2023-07-20|1376.83
#2023-07-21|1372.10
#2023-07-24|1373.33
#2023-07-25|1375.03
#2023-07-26|1384.02
#2023-07-27|1389.77
#2023-07-28|1408.96
#2023-07-31|1413.88
#2023-08-01|1389.22
#2023-08-02|1340.42
#2023-08-03|1332.09
#2023-08-04|1354.33
#2023-08-07|1339.75
#2023-08-08|1318.03
#2023-08-09|1327.09
#2023-08-10|1354.22
#2023-08-11|1331.26
#2023-08-14|1304.86
#2023-08-15|1300.19
#2023-08-16|1294.24
#2023-08-17|1277.86
#2023-08-18|1265.39
#2023-08-21|1274.84
#2023-08-22|1284.11
#2023-08-23|1308.97
#2023-08-24|1297.08
#2023-08-25|1289.69
#2023-08-28|1310.80
#2023-08-29|1312.29
#2023-08-30|1314.15
#2023-08-31|1288.05
#2023-09-01|1296.12
#2023-09-04|1284.12
#2023-09-05|1276.60
#2023-09-06|1271.51
#2023-09-07|1253.27
#2023-09-08|1263.24
#2023-09-11|1287.43
#2023-09-12|1285.26
#2023-09-13|1281.30
#2023-09-14|1281.29
#2023-09-15|1273.16
#2023-09-18|1268.70
#2023-09-19|1272.09
#2023-09-20|1296.76
#2023-09-21|1268.14
#2023-09-22|1283.64
#2023-09-25|1279.51
#2023-09-26|1254.61
#2023-09-27|1247.41
#2023-09-28|1249.92
#2023-09-29|1260.70
#2023-10-02|1236.66
#2023-10-03|1222.56
#2023-10-04|1214.15
#2023-10-05|1209.95
#2023-10-06|1221.23
#2023-10-09|1191.59
#2023-10-10|1233.67
#2023-10-11|1243.45
#2023-10-12|1227.79
#2023-10-13|1222.10
#2023-10-16|1223.40
#2023-10-17|1224.13
#2023-10-18|1204.24
#2023-10-19|1183.86
#2023-10-20|1182.20
#2023-10-23|1172.77
#2023-10-24|1173.36
#2023-10-25|1169.63
#2023-10-26|1166.72
#2023-10-27|1169.41
#2023-10-30|1186.67
#2023-10-31|1183.42
#2023-11-01|1193.27
#2023-11-02|1231.73
#2023-11-03|1267.03
#2023-11-06|1276.59
#2023-11-07|1261.15
#2023-11-08|1271.64
#2023-11-09|1260.34
#2023-11-10|1242.72
#2023-11-13|1235.27
#2023-11-14|1284.51
#2023-11-15|1311.38
#2023-11-16|1301.98
#2023-11-17|1301.90
#2023-11-20|1307.07
#2023-11-21|1305.25
#2023-11-22|1300.22
#2023-11-23|1311.65
#2023-11-24|1315.64
#2023-11-27|1319.21
#2023-11-28|1328.17
#2023-11-29|1331.95
#2023-11-30|1307.01
#2023-12-01|1317.28
#2023-12-04|1317.00
#2023-12-05|1310.21
#2023-12-06|1320.61
#2023-12-07|1311.34
#2023-12-08|1303.89
#2023-12-11|1296.44
#2023-12-12|1284.53
#2023-12-13|1289.15
#2023-12-14|1367.54
#2023-12-15|1367.84
#2023-12-18|1338.76
#2023-12-19|1362.61
#2023-12-20|1378.04
#2023-12-21|1376.85
#2023-12-22|1355.56
#2023-12-25|1357.30
#2023-12-26|1341.29
#2023-12-27|1387.34
#2023-12-28|1375.54
#2023-12-29|1392.43
#2024-01-01|1403.02
#2024-01-02|1373.41
#2024-01-03|1342.76
#2024-01-04|1347.96
#2024-01-05|1350.46
#2024-01-08|1345.29
#2024-01-09|1335.72
#2024-01-10|1329.33
#2024-01-11|1335.42
#2024-01-12|1347.52
#2024-01-15|1328.19
#2024-01-16|1301.34
#2024-01-17|1272.94
#2024-01-18|1297.44
#2024-01-19|1300.51
#2024-01-22|1288.79
#2024-01-23|1305.49
#2024-01-24|1334.26
#2024-01-25|1329.18
#2024-01-26|1347.19
#2024-01-29|1346.59
#2024-01-30|1345.97
#2024-01-31|1357.13
#2024-02-01|1352.98
#2024-02-02|1340.23
#2024-02-05|1326.83
#2024-02-06|1349.69
#2024-02-07|1348.05
#2024-02-08|1330.10
#2024-02-09|1328.12
#2024-02-12|1337.54
#2024-02-13|1326.33
#2024-02-14|1330.18
#2024-02-15|1342.02
#2024-02-16|1352.15
#2024-02-19|1352.64
#2024-02-20|1346.64
#2024-02-21|1348.95
#2024-02-22|1361.01
#2024-02-23|1352.34
#2024-02-26|1352.97
#2024-02-27|1363.78
#2024-02-28|1344.59
#2024-02-29|1358.91
#2024-03-01|1366.24
#2024-03-04|1373.49
#2024-03-05|1370.38
#2024-03-06|1370.01
#2024-03-07|1367.13
#2024-03-08|1370.55
#2024-03-11|1367.46
#2024-03-12|1355.28
#2024-03-13|1373.82
#2024-03-14|1351.61
#2024-03-15|1339.90
#2024-03-18|1335.55
#2024-03-19|1332.46
#2024-03-20|1352.96
#2024-03-21|1361.01
#2024-03-22|1356.47
#2024-03-25|1366.49
#2024-03-26|1368.54
#2024-03-27|1373.32
#2024-03-28|1378.48
#2024-03-29|1378.35
#2024-04-01|1376.64
#2024-04-02|1370.08
#2024-04-03|1370.41
#2024-04-04|1381.39
#2024-04-05|1366.96
#2024-04-08|1399.22
#2024-04-09|1401.34
#2024-04-10|1383.55
#2024-04-11|1371.44
#2024-04-12|1358.57
#2024-04-15|1341.53
#2024-04-16|1323.14
#2024-04-17|1314.22
#2024-04-18|1317.36
#2024-04-19|1322.30
#2024-04-22|1322.78
#2024-04-23|1329.03
#2024-04-24|1331.77
#2024-04-25|1325.64
#2024-04-26|1347.24
#2024-04-29|1376.62
#2024-04-30|1373.89
#2024-05-01|1376.40
#2024-05-02|1382.91
#2024-05-03|1393.49
#2024-05-06|1397.55
#2024-05-07|1410.91
#2024-05-08|1412.65
#2024-05-09|1421.72
#2024-05-10|1432.50
#2024-05-13|1445.22
#2024-05-14|1440.16
#2024-05-15|1463.93
#2024-05-16|1456.62
#2024-05-17|1454.83
#2024-05-20|1460.97
#2024-05-21|1468.48
#2024-05-22|1452.96
#2024-05-23|1432.00
#2024-05-24|1438.60
#2024-05-27|1435.41
#2024-05-28|1437.62
#2024-05-29|1429.92
#2024-05-30|1398.43
#2024-05-31|1381.13
#2024-06-03|1423.44
#2024-06-04|1398.49
#2024-06-05|1367.27
#2024-06-06|1363.42
#2024-06-07|1361.84
#2024-06-10|1368.60
#2024-06-11|1378.45
#2024-06-12|1405.57
#2024-06-13|1399.64
#2024-06-14|1413.30
#2024-06-17|1420.86
#2024-06-18|1471.42
#2024-06-19|1493.84
#2024-06-20|1469.17
#2024-06-21|1468.20
#2024-06-24|1461.97
#2024-06-25|1451.25
#2024-06-26|1444.99
#2024-06-27|1423.72
#2024-06-28|1447.34
#2024-07-01|1450.70
#2024-07-02|1426.06
#2024-07-03|1460.83
#2024-07-04|1478.32
#2024-07-05|1481.90
#2024-07-08|1498.32
#2024-07-09|1494.40
#2024-07-10|1489.22
#2024-07-11|1519.87
#2024-07-12|1529.62
#2024-07-15|1522.83
#2024-07-16|1521.26
#2024-07-17|1498.99
#2024-07-18|1503.57
#2024-07-19|1492.74
#2024-07-22|1500.63
#2024-07-23|1506.16
#2024-07-24|1503.98
#2024-07-25|1503.15
#2024-07-26|1512.11
#2024-07-29|1484.07
#2024-07-30|1490.55
#2024-07-31|1519.87
#2024-08-01|1503.77
#2024-08-02|1481.89
#2024-08-05|1434.90
#2024-08-06|1443.33
#2024-08-07|1471.48
#2024-08-08|1481.62
#2024-08-09|1493.45
#2024-08-12|1483.32
#2024-08-13|1498.01
#2024-08-14|1522.76
#2024-08-15|1551.37
#2024-08-16|1569.77
#2024-08-19|1585.49
#2024-08-20|1580.08
#2024-08-21|1576.92
#2024-08-22|1566.59
#2024-08-23|1593.07
#2024-08-26|1603.67
#2024-08-27|1607.57
#2024-08-28|1605.69
#2024-08-29|1611.23
#2024-08-30|1608.86
#2024-09-02|1595.94
#2024-09-03|1563.24
#2024-09-04|1571.35
#2024-09-05|1581.60
#2024-09-06|1567.73
#2024-09-09|1546.05
#2024-09-10|1550.19
#2024-09-11|1537.71
#2024-09-12|1565.77
#2024-09-13|1579.32
#2024-09-16|1570.08
#2024-09-17|1575.42
#2024-09-18|1582.71
#2024-09-19|1601.59
#2024-09-20|1603.82
#2024-09-23|1638.30
#2024-09-24|1645.88
#2024-09-25|1673.13
#2024-09-26|1699.27
#2024-09-27|1704.36
#2024-09-30|1686.24
#2024-10-01|1666.14
#2024-10-02|1666.33
#2024-10-03|1647.75
#2024-10-04|1650.01
#2024-10-07|1656.40
#2024-10-08|1641.44
#2024-10-09|1636.93
#2024-10-10|1641.97
#2024-10-11|1662.58
#2024-10-14|1659.76
#2024-10-15|1656.19
#2024-10-16|1660.46
#2024-10-17|1660.90
#2024-10-18|1682.61
#2024-10-21|1682.83
#2024-10-22|1682.61
#2024-10-23|1652.70
#2024-10-24|1669.24
#2024-10-25|1674.25
#2024-10-28|1689.61
#2024-10-29|1690.34
#2024-10-30|1696.43
#2024-10-31|1673.76
#2024-11-01|1690.26
#2024-11-04|1696.61
#2024-11-05|1714.28
#2024-11-06|1682.41
#2024-11-07|1709.83
#2024-11-08|1681.66
#2024-11-11|1666.94
#2024-11-12|1655.55
#2024-11-13|1652.76
#2024-11-14|1642.33
#2024-11-15|1638.95
#2024-11-18|1659.96
#2024-11-19|1663.78
#2024-11-20|1669.71
#2024-11-21|1687.02
#2024-11-22|1680.93
#2024-11-25|1686.46
#2024-11-26|1690.78
#2024-11-27|1676.41
#2024-11-28|1676.46
#2024-11-29|1676.05
#2024-12-02|1690.25
#2024-12-03|1706.11
#2024-12-04|1721.26
#2024-12-05|1739.51
#2024-12-06|1744.61
#2024-12-09|1777.95
#2024-12-10|1761.42
#2024-12-11|1766.58
#2024-12-12|1763.41
#2024-12-13|1756.73
#2024-12-16|1759.18
#2024-12-17|1738.04
#2024-12-18|1750.24
#2024-12-19|1702.27
#2024-12-20|1704.29
#2024-12-23|1697.32
#2024-12-24|1700.03
#2024-12-25|1697.04
#2024-12-26|1682.79
#2024-12-27|1684.63
#2024-12-30|1673.78
#2024-12-31|1679.63
#2025-01-01|1682.16
#2025-01-02|1690.89
#2025-01-03|1697.81
#2025-01-06|1717.88
#2025-01-07|1704.69
#2025-01-08|1671.47
#2025-01-09|1676.48
#2025-01-10|1657.63
#2025-01-13|1647.74
#2025-01-14|1667.83
#2025-01-15|1707.22
#2025-01-16|1703.15
#2025-01-17|1730.08
#2025-01-20|1739.86
#2025-01-21|1747.45
#2025-01-22|1741.27
#2025-01-23|1716.81
#2025-01-24|1731.64
#2025-01-27|1697.85
#2025-01-28|1699.67
#2025-01-29|1714.05
#2025-01-30|1720.95
#2025-01-31|1710.25
#2025-02-03|1698.16
#2025-02-04|1724.34
#2025-02-05|1744.78
#2025-02-06|1752.00
#2025-02-07|1759.63
#2025-02-10|1762.42
#2025-02-11|1746.67
#2025-02-12|1736.88
#2025-02-13|1748.99
#2025-02-14|1771.77
#2025-02-17|1759.19
#2025-02-18|1784.12
#2025-02-19|1769.28
#2025-02-20|1781.05
#2025-02-21|1782.56
#2025-02-24|1744.50
#2025-02-25|1747.80
#2025-02-26|1763.30
#2025-02-27|1741.37
#2025-02-28|1713.50
#2025-03-03|1741.33
#2025-03-04|1710.76
#2025-03-05|1747.57
#2025-03-06|1767.09
#2025-03-07|1764.48
#2025-03-10|1743.28
#2025-03-11|1745.97
#2025-03-12|1749.75
#2025-03-13|1753.85
#2025-03-14|1776.82
#2025-03-17|1796.00
#2025-03-18|1793.25
#2025-03-19|1805.04
#2025-03-20|1795.75
#2025-03-21|1784.00
#2025-03-24|1775.93
#2025-03-25|1784.96
#2025-03-26|1775.63
#2025-03-27|1787.51
#2025-03-28|1768.82
#2025-03-31|1742.45
#2025-04-01|1769.11
#2025-04-02|1742.98
#2025-04-03|1698.82
#2025-04-04|1623.36
#2025-04-07|1575.26
#2025-04-08|1617.51
#2025-04-09|1560.37
#2025-04-10|1642.14
#2025-04-11|1666.11
#2025-04-14|1740.41
#2025-04-15|1744.96
#2025-04-16|1762.06
#2025-04-17|1759.90
#2025-04-18|1760.26
#2025-04-21|1748.47
#2025-04-22|1763.08
#2025-04-23|1785.00
#2025-04-24|1789.54
#2025-04-25|1794.19
#2025-04-28|1807.70
#2025-04-29|1818.04
#2025-04-30|1817.60
#2025-05-01|1821.66
#2025-05-02|1851.54
#2025-05-05|1859.34
#2025-05-06|1870.05
#2025-05-07|1882.97
#2025-05-08|1892.29
#2025-05-09|1907.21
#2025-05-12|1897.95
#2025-05-13|1896.98
#2025-05-14|1911.27
#2025-05-15|1917.31
#2025-05-16|1915.25
#2025-05-19|1922.18
#2025-05-20|1937.44
#2025-05-21|1941.59
#2025-05-22|1912.44
#2025-05-23|1920.19
#2025-05-26|1953.23
#2025-05-27|1959.16
#2025-05-28|1970.53
#2025-05-29|1995.75
#2025-05-30|1967.79
#2025-06-02|1987.33
#2025-06-03|1985.71
#2025-06-04|2007.05
#2025-06-05|2028.45
#2025-06-06|2022.03
#2025-06-09|2028.34
#2025-06-10|2033.97
#2025-06-11|2026.59
#2025-06-12|2004.93
#2025-06-13|1960.38
#2025-06-16|2009.16
#2025-06-17|1985.94
#2025-06-18|2005.74
#2025-06-19|1996.20
#2025-06-20|2003.68
#2025-06-23|2013.12
#2025-06-24|2078.87
#2025-06-25|2080.00
#2025-06-26|2081.20
#2025-06-27|2081.17
#2025-06-30|2111.62
#2025-07-01|2119.96
#2025-07-02|2129.67
#2025-07-03|2158.87
#2025-07-04|2153.40
#2025-07-07|2145.59
#2025-07-08|2128.74
#2025-07-09|2157.48
#2025-07-10|2156.46
#2025-07-11|2134.34
#2025-07-14|2101.77
#2025-07-15|2109.81
#2025-07-16|2111.15
#2025-07-17|2124.61
#2025-07-18|2157.57
#2025-07-21|2171.26
#2025-07-22|2176.07
#2025-07-23|2204.19
#2025-07-24|2191.24
#2025-07-25|2160.27
#2025-07-28|2153.60
#2025-07-29|2149.71
#2025-07-30|2148.55
#2025-07-31|2129.96
#2025-08-01|2113.35
#2025-08-04|2131.20
#2025-08-05|2107.39
#2025-08-06|2131.46
#2025-08-07|2136.41
#2025-08-08|2142.19
#2025-08-11|2143.93
#2025-08-12|2149.41
#2025-08-13|2203.16
#2025-08-14|2201.30
#2025-08-15|2203.76
#2025-08-18|2193.24
#2025-08-19|2195.36
#2025-08-20|2175.89
#2025-08-21|2191.28
#2025-08-22|2238.01
#2025-08-25|2249.87
#2025-08-26|2244.19
#2025-08-27|2236.67
#2025-08-28|2235.28
#2025-08-29|2226.79
#2025-09-01|2222.71
#2025-09-02|2190.15
#2025-09-03|2212.21
#2025-09-04|2195.98
#2025-09-05|2231.59
#2025-09-08|2264.95
#2025-09-09|2276.23
#2025-09-10|2291.07
#2025-09-11|2287.40
#2025-09-12|2294.01
#2025-09-15|2278.13
#2025-09-16|2282.78
#2025-09-17|2268.13
#2025-09-18|2280.55
#2025-09-19|2291.73
#2025-09-22|2284.13
#2025-09-23|2302.06
#2025-09-24|2292.37
#2025-09-25|2268.75
#2025-09-26|2279.46
#2025-09-29|2326.81
#2025-09-30|2370.75
#2025-10-01|2380.93
#2025-10-02|2363.26
#2025-10-03|2395.96
#2025-10-06|2412.46
#2025-10-07|2404.07
#2025-10-08|2421.14
#2025-10-09|2446.23
#2025-10-10|2426.37
#2025-10-13|2431.15
#2025-10-14|2411.24
#2025-10-15|2426.16
#2025-10-16|2427.81
#2025-10-17|2389.92
#2025-10-20|2420.82
#2025-10-21|2370.34
#2025-10-22|2379.85
#2025-10-23|2416.30
#2025-10-24|2420.46
#2025-10-27|2413.92
#2025-10-28|2431.00
#2025-10-29|2453.11
#2025-10-30|2431.52
#2025-10-31|2422.16
#2025-11-03|2440.57
#2025-11-04|2400.59
#2025-11-05|2442.82
#2025-11-06|2453.84
#2025-11-07|2446.21
#2025-11-10|2500.71
#2025-11-11|2509.27
#2025-11-12|2559.93
#2025-11-13|2580.95
#2025-11-14|2547.51
#2025-11-17|2549.02
#2025-11-18|2484.33
#2025-11-19|2508.00
#2025-11-20|2511.04
#2025-11-21|2446.31
#2025-11-24|2469.30
#2025-11-25|2462.62
#2025-11-26|2510.40
#2025-11-27|2494.40
#2025-11-28|2502.25
#2025-12-01|2532.80
#2025-12-02|2538.42
#2025-12-03|2553.42
#2025-12-04|2568.86
#2025-12-05|2592.92
#2025-12-08|2581.95
#2025-12-09|2589.10
#2025-12-10|2603.13
#2025-12-11|2649.27
#2025-12-12|2655.99
#2025-12-15|2658.73
#2025-12-16|2661.87
#2025-12-17|2691.96
#2025-12-18|2713.94
#2025-12-19|2715.80
#2025-12-22|2745.76
#2025-12-23|2759.05
#2025-12-24|2771.54
#2025-12-25|2735.05
#2025-12-26|2730.07
#2025-12-29|2725.93
#2025-12-30|2753.82
#2025-12-31|2735.84
#2026-01-01|2758.37
#2026-01-02|2772.67
#2026-01-05|2801.74
#2026-01-06|2866.08
#2026-01-07|2848.62
#2026-01-08|2827.02
#2026-01-09|2859.76
#2026-01-12|2901.11
#2026-01-13|2893.92
#2026-01-14|2909.95
#2026-01-15|2928.48
#2026-01-16|2914.23
#2026-01-19|2908.70
#2026-01-20|2893.88
#2026-01-21|2911.27
#2026-01-22|2959.65
#2026-01-23|2973.18
#2026-01-26|3034.02
#2026-01-27|3026.59
#2026-01-28|3042.90
#2026-01-29|3050.30
#2026-01-30|2970.07
#2026-02-02|2967.02
#2026-02-03|3036.24
#2026-02-04|3023.73
#2026-02-05|2935.30
#2026-02-06|2980.69
#2026-02-09|3030.71
#2026-02-10|3053.86
#2026-02-11|3054.39
#2026-02-12|3089.28
#2026-02-13|3034.89
#2026-02-16|3045.58
#2026-02-17|3014.68
#2026-02-18|3070.32
#2026-02-19|3025.42
#2026-02-20|3061.60
#2026-02-23|3085.88
#2026-02-24|3074.54
#2026-02-25|3104.43
#2026-02-26|3066.59
#2026-02-27|3101.58
#2026-03-02|3124.21
#2026-03-03|2974.03
#2026-03-04|3034.53
#2026-03-05|3001.87
#2026-03-06|2943.27
#2026-03-09|2911.36
#2026-03-10|2987.13
#2026-03-11|2925.70
#2026-03-12|2856.57
#2026-03-13|2813.79
#2026-03-16|2862.17
#2026-03-17|2917.62
#2026-03-18|2873.57
#2026-03-19|2816.43
#2026-03-20|2805.22
#2026-03-23|2818.00
#2026-03-24|2777.46
#2026-03-25|2859.17
#2026-03-26|2816.13
#2026-03-27|2747.07
#2026-03-30|2701.39
#2026-03-31|2758.33
#2026-04-01|2828.50
#2026-04-02|2815.75
#2026-04-03|2843.34
#2026-04-06|2858.94
#2026-04-07|2836.70
#2026-04-08|2981.03
#2026-04-09|2986.89