Table Data - NASDAQ Middle East and Africa Banks Large Mid Cap Net Total Return Index
| Title | NASDAQ Middle East and Africa Banks Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA3010LMN |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 11:09 PM CDT |
| Notes | For more information about this series, see: NQMEA3010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 217.51 |
| 2001-04-02 | 214.15 |
| 2001-04-03 | 208.92 |
| 2001-04-04 | 214.41 |
| 2001-04-05 | 218.52 |
| 2001-04-06 | 216.12 |
| 2001-04-09 | 214.21 |
| 2001-04-10 | 217.05 |
| 2001-04-11 | 224.52 |
| 2001-04-12 | 225.70 |
| 2001-04-13 | . |
| 2001-04-16 | 224.57 |
| 2001-04-17 | 222.64 |
| 2001-04-18 | 229.12 |
| 2001-04-19 | 231.53 |
| 2001-04-20 | 229.37 |
| 2001-04-23 | 229.69 |
| 2001-04-24 | 231.08 |
| 2001-04-25 | 230.38 |
| 2001-04-26 | 232.55 |
| 2001-04-27 | 233.67 |
| 2001-04-30 | 236.17 |
| 2001-05-01 | 235.37 |
| 2001-05-02 | 234.76 |
| 2001-05-03 | 230.96 |
| 2001-05-04 | 232.88 |
| 2001-05-07 | 234.21 |
| 2001-05-08 | 233.38 |
| 2001-05-09 | 233.51 |
| 2001-05-10 | 235.98 |
| 2001-05-11 | 233.90 |
| 2001-05-14 | 231.12 |
| 2001-05-15 | 230.68 |
| 2001-05-16 | 232.77 |
| 2001-05-17 | 238.93 |
| 2001-05-18 | 239.10 |
| 2001-05-21 | 241.26 |
| 2001-05-22 | 238.86 |
| 2001-05-23 | 238.32 |
| 2001-05-24 | 239.03 |
| 2001-05-25 | 240.26 |
| 2001-05-28 | . |
| 2001-05-29 | 239.15 |
| 2001-05-30 | 240.01 |
| 2001-05-31 | 238.98 |
| 2001-06-01 | 233.77 |
| 2001-06-04 | 235.99 |
| 2001-06-05 | 235.49 |
| 2001-06-06 | 235.40 |
| 2001-06-07 | 233.40 |
| 2001-06-08 | 234.54 |
| 2001-06-11 | 233.20 |
| 2001-06-12 | 232.52 |
| 2001-06-13 | 236.28 |
| 2001-06-14 | 237.34 |
| 2001-06-15 | 240.21 |
| 2001-06-18 | 239.48 |
| 2001-06-19 | 240.55 |
| 2001-06-20 | 240.70 |
| 2001-06-21 | 242.37 |
| 2001-06-22 | 244.98 |
| 2001-06-25 | 245.70 |
| 2001-06-26 | 245.29 |
| 2001-06-27 | 245.28 |
| 2001-06-28 | 244.66 |
| 2001-06-29 | 244.76 |
| 2001-07-02 | 246.01 |
| 2001-07-03 | 243.43 |
| 2001-07-04 | . |
| 2001-07-05 | 238.74 |
| 2001-07-06 | 238.33 |
| 2001-07-09 | 237.48 |
| 2001-07-10 | 239.04 |
| 2001-07-11 | 235.00 |
| 2001-07-12 | 235.61 |
| 2001-07-13 | 236.00 |
| 2001-07-16 | 235.19 |
| 2001-07-17 | 234.57 |
| 2001-07-18 | 233.54 |
| 2001-07-19 | 234.22 |
| 2001-07-20 | 233.73 |
| 2001-07-23 | 236.29 |
| 2001-07-24 | 236.07 |
| 2001-07-25 | 236.72 |
| 2001-07-26 | 237.90 |
| 2001-07-27 | 236.52 |
| 2001-07-30 | 237.85 |
| 2001-07-31 | 238.05 |
| 2001-08-01 | 242.50 |
| 2001-08-02 | 247.97 |
| 2001-08-03 | 245.41 |
| 2001-08-06 | 241.26 |
| 2001-08-07 | 240.66 |
| 2001-08-08 | 241.27 |
| 2001-08-09 | 240.64 |
| 2001-08-10 | 240.48 |
| 2001-08-13 | 241.12 |
| 2001-08-14 | 242.92 |
| 2001-08-15 | 242.68 |
| 2001-08-16 | 242.21 |
| 2001-08-17 | 241.15 |
| 2001-08-20 | 237.78 |
| 2001-08-21 | 237.50 |
| 2001-08-22 | 237.10 |
| 2001-08-23 | 237.04 |
| 2001-08-24 | 237.14 |
| 2001-08-27 | 236.37 |
| 2001-08-28 | 235.26 |
| 2001-08-29 | 234.58 |
| 2001-08-30 | 232.49 |
| 2001-08-31 | 232.20 |
| 2001-09-03 | . |
| 2001-09-04 | 229.31 |
| 2001-09-05 | 228.26 |
| 2001-09-06 | 227.14 |
| 2001-09-07 | 227.77 |
| 2001-09-10 | 225.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 201.33 |
| 2001-09-18 | 199.39 |
| 2001-09-19 | 200.62 |
| 2001-09-20 | 193.07 |
| 2001-09-21 | 189.60 |
| 2001-09-24 | 189.50 |
| 2001-09-25 | 199.09 |
| 2001-09-26 | 200.86 |
| 2001-09-27 | 198.09 |
| 2001-09-28 | 199.10 |
| 2001-10-01 | 198.77 |
| 2001-10-02 | 198.07 |
| 2001-10-03 | 194.07 |
| 2001-10-04 | 197.98 |
| 2001-10-05 | 198.54 |
| 2001-10-08 | 199.60 |
| 2001-10-09 | 199.94 |
| 2001-10-10 | 199.94 |
| 2001-10-11 | 202.68 |
| 2001-10-12 | 201.61 |
| 2001-10-15 | 203.00 |
| 2001-10-16 | 201.26 |
| 2001-10-17 | 198.99 |
| 2001-10-18 | 198.06 |
| 2001-10-19 | 197.87 |
| 2001-10-22 | 196.23 |
| 2001-10-23 | 194.84 |
| 2001-10-24 | 196.47 |
| 2001-10-25 | 196.26 |
| 2001-10-26 | 195.91 |
| 2001-10-29 | 197.25 |
| 2001-10-30 | 193.91 |
| 2001-10-31 | 192.59 |
| 2001-11-01 | 191.10 |
| 2001-11-02 | 190.61 |
| 2001-11-05 | 191.61 |
| 2001-11-06 | 191.49 |
| 2001-11-07 | 190.57 |
| 2001-11-08 | 191.70 |
| 2001-11-09 | 188.74 |
| 2001-11-12 | 187.13 |
| 2001-11-13 | 190.57 |
| 2001-11-14 | 191.23 |
| 2001-11-15 | 190.29 |
| 2001-11-16 | 192.51 |
| 2001-11-19 | 194.95 |
| 2001-11-20 | 193.13 |
| 2001-11-21 | 188.44 |
| 2001-11-22 | . |
| 2001-11-23 | 187.67 |
| 2001-11-26 | 190.27 |
| 2001-11-27 | 186.15 |
| 2001-11-28 | 184.67 |
| 2001-11-29 | 181.47 |
| 2001-11-30 | 176.89 |
| 2001-12-03 | 170.88 |
| 2001-12-04 | 167.59 |
| 2001-12-05 | 165.19 |
| 2001-12-06 | 160.63 |
| 2001-12-07 | 163.83 |
| 2001-12-10 | 169.53 |
| 2001-12-11 | 169.19 |
| 2001-12-12 | 169.07 |
| 2001-12-13 | 163.45 |
| 2001-12-14 | 156.98 |
| 2001-12-17 | 160.28 |
| 2001-12-18 | 157.94 |
| 2001-12-19 | 155.93 |
| 2001-12-20 | 148.09 |
| 2001-12-21 | 156.57 |
| 2001-12-24 | 162.54 |
| 2001-12-25 | . |
| 2001-12-26 | 164.10 |
| 2001-12-27 | 167.24 |
| 2001-12-28 | 168.71 |
| 2001-12-31 | 169.50 |
| 2002-01-01 | . |
| 2002-01-02 | 169.61 |
| 2002-01-03 | 169.83 |
| 2002-01-04 | 172.42 |
| 2002-01-07 | 177.77 |
| 2002-01-08 | 182.29 |
| 2002-01-09 | 184.46 |
| 2002-01-10 | 181.14 |
| 2002-01-11 | 180.36 |
| 2002-01-14 | 178.37 |
| 2002-01-15 | 168.46 |
| 2002-01-16 | 163.51 |
| 2002-01-17 | 164.14 |
| 2002-01-18 | 165.00 |
| 2002-01-21 | . |
| 2002-01-22 | 160.91 |
| 2002-01-23 | 160.29 |
| 2002-01-24 | 164.36 |
| 2002-01-25 | 162.22 |
| 2002-01-28 | 160.11 |
| 2002-01-29 | 158.86 |
| 2002-01-30 | 156.54 |
| 2002-01-31 | 156.81 |
| 2002-02-01 | 156.36 |
| 2002-02-04 | 156.73 |
| 2002-02-05 | 153.83 |
| 2002-02-06 | 152.48 |
| 2002-02-07 | 154.31 |
| 2002-02-08 | 156.13 |
| 2002-02-11 | 150.38 |
| 2002-02-12 | 153.46 |
| 2002-02-13 | 154.64 |
| 2002-02-14 | 154.88 |
| 2002-02-15 | 156.53 |
| 2002-02-18 | . |
| 2002-02-19 | 155.08 |
| 2002-02-20 | 159.48 |
| 2002-02-21 | 155.59 |
| 2002-02-22 | 155.01 |
| 2002-02-25 | 156.63 |
| 2002-02-26 | 157.22 |
| 2002-02-27 | 157.13 |
| 2002-02-28 | 155.96 |
| 2002-03-01 | 158.56 |
| 2002-03-04 | 160.16 |
| 2002-03-05 | 160.69 |
| 2002-03-06 | 158.23 |
| 2002-03-07 | 154.98 |
| 2002-03-08 | 150.76 |
| 2002-03-11 | 152.60 |
| 2002-03-12 | 151.81 |
| 2002-03-13 | 149.96 |
| 2002-03-14 | 152.57 |
| 2002-03-15 | 153.52 |
| 2002-03-18 | 154.76 |
| 2002-03-19 | 154.86 |
| 2002-03-20 | 155.60 |
| 2002-03-21 | 155.99 |
| 2002-03-22 | 158.91 |
| 2002-03-25 | 157.55 |
| 2002-03-26 | 156.37 |
| 2002-03-27 | 153.55 |
| 2002-03-28 | 152.35 |
| 2002-03-29 | . |
| 2002-04-01 | 149.28 |
| 2002-04-02 | 152.45 |
| 2002-04-03 | 156.90 |
| 2002-04-04 | 159.19 |
| 2002-04-05 | 164.78 |
| 2002-04-08 | 162.44 |
| 2002-04-09 | 162.30 |
| 2002-04-10 | 165.62 |
| 2002-04-11 | 164.44 |
| 2002-04-12 | 162.73 |
| 2002-04-15 | 161.59 |
| 2002-04-16 | 163.26 |
| 2002-04-17 | 164.25 |
| 2002-04-18 | 166.63 |
| 2002-04-19 | 169.93 |
| 2002-04-22 | 177.13 |
| 2002-04-23 | 181.20 |
| 2002-04-24 | 182.10 |
| 2002-04-25 | 183.93 |
| 2002-04-26 | 185.20 |
| 2002-04-29 | 180.20 |
| 2002-04-30 | 177.86 |
| 2002-05-01 | 179.17 |
| 2002-05-02 | 187.53 |
| 2002-05-03 | 193.32 |
| 2002-05-06 | 194.88 |
| 2002-05-07 | 198.76 |
| 2002-05-08 | 196.02 |
| 2002-05-09 | 192.85 |
| 2002-05-10 | 193.64 |
| 2002-05-13 | 194.50 |
| 2002-05-14 | 196.55 |
| 2002-05-15 | 192.26 |
| 2002-05-16 | 193.19 |
| 2002-05-17 | 193.93 |
| 2002-05-20 | 192.30 |
| 2002-05-21 | 191.69 |
| 2002-05-22 | 187.76 |
| 2002-05-23 | 186.98 |
| 2002-05-24 | 189.83 |
| 2002-05-27 | . |
| 2002-05-28 | 189.29 |
| 2002-05-29 | 190.74 |
| 2002-05-30 | 192.14 |
| 2002-05-31 | 190.35 |
| 2002-06-03 | 193.30 |
| 2002-06-04 | 197.04 |
| 2002-06-05 | 196.30 |
| 2002-06-06 | 199.01 |
| 2002-06-07 | 194.62 |
| 2002-06-10 | 192.04 |
| 2002-06-11 | 189.16 |
| 2002-06-12 | 185.09 |
| 2002-06-13 | 180.33 |
| 2002-06-14 | 175.44 |
| 2002-06-17 | 173.18 |
| 2002-06-18 | 178.19 |
| 2002-06-19 | 176.60 |
| 2002-06-20 | 173.19 |
| 2002-06-21 | 171.26 |
| 2002-06-24 | 172.39 |
| 2002-06-25 | 171.78 |
| 2002-06-26 | 168.17 |
| 2002-06-27 | 175.43 |
| 2002-06-28 | 173.94 |
| 2002-07-01 | 177.80 |
| 2002-07-02 | 173.76 |
| 2002-07-03 | 172.38 |
| 2002-07-04 | . |
| 2002-07-05 | 177.42 |
| 2002-07-08 | 173.56 |
| 2002-07-09 | 174.85 |
| 2002-07-10 | 175.42 |
| 2002-07-11 | 173.91 |
| 2002-07-12 | 179.79 |
| 2002-07-15 | 178.94 |
| 2002-07-16 | 179.30 |
| 2002-07-17 | 182.75 |
| 2002-07-18 | 182.48 |
| 2002-07-19 | 177.96 |
| 2002-07-22 | 171.67 |
| 2002-07-23 | 169.49 |
| 2002-07-24 | 164.22 |
| 2002-07-25 | 165.59 |
| 2002-07-26 | 166.99 |
| 2002-07-29 | 173.36 |
| 2002-07-30 | 168.84 |
| 2002-07-31 | 161.08 |
| 2002-08-01 | 156.86 |
| 2002-08-02 | 157.09 |
| 2002-08-05 | 154.06 |
| 2002-08-06 | 154.48 |
| 2002-08-07 | 155.01 |
| 2002-08-08 | 155.57 |
| 2002-08-09 | 155.17 |
| 2002-08-12 | 158.46 |
| 2002-08-13 | 156.18 |
| 2002-08-14 | 156.34 |
| 2002-08-15 | 155.51 |
| 2002-08-16 | 155.99 |
| 2002-08-19 | 157.80 |
| 2002-08-20 | 153.24 |
| 2002-08-21 | 150.93 |
| 2002-08-22 | 151.78 |
| 2002-08-23 | 151.12 |
| 2002-08-26 | 150.33 |
| 2002-08-27 | 153.74 |
| 2002-08-28 | 154.02 |
| 2002-08-29 | 149.75 |
| 2002-08-30 | 153.69 |
| 2002-09-02 | . |
| 2002-09-03 | 145.45 |
| 2002-09-04 | 145.91 |
| 2002-09-05 | 147.74 |
| 2002-09-06 | 151.18 |
| 2002-09-09 | 153.46 |
| 2002-09-10 | 157.60 |
| 2002-09-11 | 161.31 |
| 2002-09-12 | 158.93 |
| 2002-09-13 | 154.19 |
| 2002-09-16 | 153.62 |
| 2002-09-17 | 157.20 |
| 2002-09-18 | 152.91 |
| 2002-09-19 | 150.84 |
| 2002-09-20 | 150.18 |
| 2002-09-23 | 147.68 |
| 2002-09-24 | 147.14 |
| 2002-09-25 | 150.43 |
| 2002-09-26 | 156.05 |
| 2002-09-27 | 155.69 |
| 2002-09-30 | 151.83 |
| 2002-10-01 | 155.21 |
| 2002-10-02 | 156.28 |
| 2002-10-03 | 155.02 |
| 2002-10-04 | 154.88 |
| 2002-10-07 | 152.09 |
| 2002-10-08 | 151.49 |
| 2002-10-09 | 150.15 |
| 2002-10-10 | 150.47 |
| 2002-10-11 | 152.98 |
| 2002-10-14 | 154.83 |
| 2002-10-15 | 159.15 |
| 2002-10-16 | 156.16 |
| 2002-10-17 | 159.80 |
| 2002-10-18 | 159.10 |
| 2002-10-21 | 162.95 |
| 2002-10-22 | 166.13 |
| 2002-10-23 | 166.30 |
| 2002-10-24 | 169.01 |
| 2002-10-25 | 167.78 |
| 2002-10-28 | 168.80 |
| 2002-10-29 | 163.84 |
| 2002-10-30 | 165.30 |
| 2002-10-31 | 164.16 |
| 2002-11-01 | 169.15 |
| 2002-11-04 | 167.95 |
| 2002-11-05 | 168.60 |
| 2002-11-06 | 173.66 |
| 2002-11-07 | 178.19 |
| 2002-11-08 | 182.94 |
| 2002-11-11 | 183.47 |
| 2002-11-12 | 180.49 |
| 2002-11-13 | 177.23 |
| 2002-11-14 | 182.45 |
| 2002-11-15 | 185.46 |
| 2002-11-18 | 184.43 |
| 2002-11-19 | 181.66 |
| 2002-11-20 | 177.91 |
| 2002-11-21 | 180.78 |
| 2002-11-22 | 184.08 |
| 2002-11-25 | 187.37 |
| 2002-11-26 | 189.34 |
| 2002-11-27 | 191.34 |
| 2002-11-28 | . |
| 2002-11-29 | 189.86 |
| 2002-12-02 | 190.64 |
| 2002-12-03 | 186.54 |
| 2002-12-04 | 184.87 |
| 2002-12-05 | 185.97 |
| 2002-12-06 | 181.56 |
| 2002-12-09 | 182.19 |
| 2002-12-10 | 185.18 |
| 2002-12-11 | 189.32 |
| 2002-12-12 | 188.02 |
| 2002-12-13 | 189.83 |
| 2002-12-16 | 190.10 |
| 2002-12-17 | 189.95 |
| 2002-12-18 | 191.57 |
| 2002-12-19 | 184.54 |
| 2002-12-20 | 186.03 |
| 2002-12-23 | 185.12 |
| 2002-12-24 | 183.19 |
| 2002-12-25 | . |
| 2002-12-26 | 184.55 |
| 2002-12-27 | 185.50 |
| 2002-12-30 | 186.86 |
| 2002-12-31 | 186.23 |
| 2003-01-01 | . |
| 2003-01-02 | 187.07 |
| 2003-01-03 | 190.69 |
| 2003-01-06 | 191.34 |
| 2003-01-07 | 193.02 |
| 2003-01-08 | 189.74 |
| 2003-01-09 | 188.31 |
| 2003-01-10 | 189.62 |
| 2003-01-13 | 186.00 |
| 2003-01-14 | 185.97 |
| 2003-01-15 | 187.57 |
| 2003-01-16 | 184.79 |
| 2003-01-17 | 183.22 |
| 2003-01-20 | . |
| 2003-01-21 | 177.83 |
| 2003-01-22 | 175.27 |
| 2003-01-23 | 177.76 |
| 2003-01-24 | 174.48 |
| 2003-01-27 | 171.25 |
| 2003-01-28 | 171.65 |
| 2003-01-29 | 176.38 |
| 2003-01-30 | 179.39 |
| 2003-01-31 | 181.06 |
| 2003-02-03 | 181.59 |
| 2003-02-04 | 183.08 |
| 2003-02-05 | 182.00 |
| 2003-02-06 | 184.87 |
| 2003-02-07 | 183.43 |
| 2003-02-10 | 180.97 |
| 2003-02-11 | 183.78 |
| 2003-02-12 | 183.29 |
| 2003-02-13 | 180.77 |
| 2003-02-14 | 180.98 |
| 2003-02-17 | . |
| 2003-02-18 | 184.60 |
| 2003-02-19 | 183.06 |
| 2003-02-20 | 184.98 |
| 2003-02-21 | 185.40 |
| 2003-02-24 | 184.07 |
| 2003-02-25 | 183.07 |
| 2003-02-26 | 183.90 |
| 2003-02-27 | 183.99 |
| 2003-02-28 | 183.16 |
| 2003-03-03 | 187.09 |
| 2003-03-04 | 183.82 |
| 2003-03-05 | 183.60 |
| 2003-03-06 | 181.99 |
| 2003-03-07 | 182.34 |
| 2003-03-10 | 183.26 |
| 2003-03-11 | 183.36 |
| 2003-03-12 | 180.92 |
| 2003-03-13 | 179.49 |
| 2003-03-14 | 177.03 |
| 2003-03-17 | 175.28 |
| 2003-03-18 | 180.00 |
| 2003-03-19 | 184.74 |
| 2003-03-20 | 182.56 |
| 2003-03-21 | 181.51 |
| 2003-03-24 | 178.69 |
| 2003-03-25 | 180.15 |
| 2003-03-26 | 181.66 |
| 2003-03-27 | 181.33 |
| 2003-03-28 | 179.79 |
| 2003-03-31 | 181.01 |
| 2003-04-01 | 184.03 |
| 2003-04-02 | 185.45 |
| 2003-04-03 | 188.42 |
| 2003-04-04 | 187.98 |
| 2003-04-07 | 194.21 |
| 2003-04-08 | 191.07 |
| 2003-04-09 | 195.62 |
| 2003-04-10 | 196.52 |
| 2003-04-11 | 199.39 |
| 2003-04-14 | 200.93 |
| 2003-04-15 | 204.94 |
| 2003-04-16 | 202.47 |
| 2003-04-17 | 204.76 |
| 2003-04-18 | . |
| 2003-04-21 | 202.97 |
| 2003-04-22 | 204.27 |
| 2003-04-23 | 205.49 |
| 2003-04-24 | 212.96 |
| 2003-04-25 | 215.22 |
| 2003-04-28 | 216.03 |
| 2003-04-29 | 219.58 |
| 2003-04-30 | 215.77 |
| 2003-05-01 | 215.95 |
| 2003-05-02 | 209.59 |
| 2003-05-05 | 219.08 |
| 2003-05-06 | 217.22 |
| 2003-05-07 | 216.71 |
| 2003-05-08 | 215.84 |
| 2003-05-09 | 220.67 |
| 2003-05-12 | 220.32 |
| 2003-05-13 | 222.76 |
| 2003-05-14 | 221.61 |
| 2003-05-15 | 207.96 |
| 2003-05-16 | 208.58 |
| 2003-05-19 | 203.39 |
| 2003-05-20 | 204.68 |
| 2003-05-21 | 209.02 |
| 2003-05-22 | 206.57 |
| 2003-05-23 | 208.55 |
| 2003-05-26 | . |
| 2003-05-27 | 205.34 |
| 2003-05-28 | 204.30 |
| 2003-05-29 | 208.52 |
| 2003-05-30 | 212.90 |
| 2003-06-02 | 213.84 |
| 2003-06-03 | 213.04 |
| 2003-06-04 | 212.14 |
| 2003-06-05 | 221.46 |
| 2003-06-06 | 220.33 |
| 2003-06-09 | 222.92 |
| 2003-06-10 | 220.13 |
| 2003-06-11 | 217.90 |
| 2003-06-12 | 217.65 |
| 2003-06-13 | 218.16 |
| 2003-06-16 | 221.44 |
| 2003-06-17 | 221.97 |
| 2003-06-18 | 219.22 |
| 2003-06-19 | 220.79 |
| 2003-06-20 | 218.79 |
| 2003-06-23 | 214.46 |
| 2003-06-24 | 219.50 |
| 2003-06-25 | 221.35 |
| 2003-06-26 | 224.80 |
| 2003-06-27 | 228.22 |
| 2003-06-30 | 230.35 |
| 2003-07-01 | 235.84 |
| 2003-07-02 | 240.17 |
| 2003-07-03 | 242.40 |
| 2003-07-04 | . |
| 2003-07-07 | 244.03 |
| 2003-07-08 | 242.10 |
| 2003-07-09 | 244.09 |
| 2003-07-10 | 243.42 |
| 2003-07-11 | 241.13 |
| 2003-07-14 | 242.52 |
| 2003-07-15 | 236.70 |
| 2003-07-16 | 235.83 |
| 2003-07-17 | 230.12 |
| 2003-07-18 | 230.72 |
| 2003-07-21 | 230.62 |
| 2003-07-22 | 234.61 |
| 2003-07-23 | 236.46 |
| 2003-07-24 | 234.19 |
| 2003-07-25 | 237.45 |
| 2003-07-28 | 242.48 |
| 2003-07-29 | 241.79 |
| 2003-07-30 | 238.83 |
| 2003-07-31 | 237.27 |
| 2003-08-01 | 235.95 |
| 2003-08-04 | 234.20 |
| 2003-08-05 | 233.03 |
| 2003-08-06 | 236.60 |
| 2003-08-07 | 240.50 |
| 2003-08-08 | 234.29 |
| 2003-08-11 | 233.34 |
| 2003-08-12 | 232.63 |
| 2003-08-13 | 231.40 |
| 2003-08-14 | 233.56 |
| 2003-08-15 | 229.95 |
| 2003-08-18 | 233.70 |
| 2003-08-19 | 234.08 |
| 2003-08-20 | 231.74 |
| 2003-08-21 | 229.27 |
| 2003-08-22 | 230.60 |
| 2003-08-25 | 227.48 |
| 2003-08-26 | 230.82 |
| 2003-08-27 | 231.48 |
| 2003-08-28 | 230.65 |
| 2003-08-29 | 230.68 |
| 2003-09-01 | . |
| 2003-09-02 | 229.70 |
| 2003-09-03 | 234.59 |
| 2003-09-04 | 234.04 |
| 2003-09-05 | 227.43 |
| 2003-09-08 | 220.80 |
| 2003-09-09 | 223.82 |
| 2003-09-10 | 226.07 |
| 2003-09-11 | 222.54 |
| 2003-09-12 | 219.78 |
| 2003-09-15 | 220.45 |
| 2003-09-16 | 223.84 |
| 2003-09-17 | 226.87 |
| 2003-09-18 | 226.72 |
| 2003-09-19 | 226.62 |
| 2003-09-22 | 229.60 |
| 2003-09-23 | 231.61 |
| 2003-09-24 | 232.43 |
| 2003-09-25 | 231.43 |
| 2003-09-26 | 229.04 |
| 2003-09-29 | 230.15 |
| 2003-09-30 | 233.01 |
| 2003-10-01 | 235.21 |
| 2003-10-02 | 237.20 |
| 2003-10-03 | 238.67 |
| 2003-10-06 | 241.22 |
| 2003-10-07 | 244.61 |
| 2003-10-08 | 244.10 |
| 2003-10-09 | 246.87 |
| 2003-10-10 | 250.89 |
| 2003-10-13 | 253.70 |
| 2003-10-14 | 251.01 |
| 2003-10-15 | 249.63 |
| 2003-10-16 | 252.27 |
| 2003-10-17 | 249.13 |
| 2003-10-20 | 245.92 |
| 2003-10-21 | 249.01 |
| 2003-10-22 | 251.37 |
| 2003-10-23 | 250.13 |
| 2003-10-24 | 250.44 |
| 2003-10-27 | 252.18 |
| 2003-10-28 | 252.71 |
| 2003-10-29 | 254.76 |
| 2003-10-30 | 254.95 |
| 2003-10-31 | 253.90 |
| 2003-11-03 | 258.62 |
| 2003-11-04 | 259.47 |
| 2003-11-05 | 258.45 |
| 2003-11-06 | 259.02 |
| 2003-11-07 | 258.99 |
| 2003-11-10 | 259.37 |
| 2003-11-11 | 257.36 |
| 2003-11-12 | 259.31 |
| 2003-11-13 | 263.46 |
| 2003-11-14 | 268.33 |
| 2003-11-17 | 269.94 |
| 2003-11-18 | 271.37 |
| 2003-11-19 | 273.76 |
| 2003-11-20 | 273.28 |
| 2003-11-21 | 277.27 |
| 2003-11-24 | 275.74 |
| 2003-11-25 | 279.38 |
| 2003-11-26 | 284.57 |
| 2003-11-27 | . |
| 2003-11-28 | 290.16 |
| 2003-12-01 | 302.65 |
| 2003-12-02 | 298.37 |
| 2003-12-03 | 303.39 |
| 2003-12-04 | 300.45 |
| 2003-12-05 | 303.41 |
| 2003-12-08 | 291.79 |
| 2003-12-09 | 293.17 |
| 2003-12-10 | 289.04 |
| 2003-12-11 | 293.46 |
| 2003-12-12 | 292.86 |
| 2003-12-15 | 298.88 |
| 2003-12-16 | 297.51 |
| 2003-12-17 | 298.01 |
| 2003-12-18 | 291.77 |
| 2003-12-19 | 284.00 |
| 2003-12-22 | 281.02 |
| 2003-12-23 | 284.29 |
| 2003-12-24 | 288.82 |
| 2003-12-25 | . |
| 2003-12-26 | 288.90 |
| 2003-12-29 | 289.05 |
| 2003-12-30 | 296.40 |
| 2003-12-31 | 295.33 |
| 2004-01-01 | . |
| 2004-01-02 | 302.88 |
| 2004-01-05 | 316.85 |
| 2004-01-06 | 312.63 |
| 2004-01-07 | 311.50 |
| 2004-01-08 | 305.12 |
| 2004-01-09 | 303.21 |
| 2004-01-12 | 292.96 |
| 2004-01-13 | 293.67 |
| 2004-01-14 | 283.76 |
| 2004-01-15 | 276.66 |
| 2004-01-16 | 279.49 |
| 2004-01-19 | . |
| 2004-01-20 | 284.51 |
| 2004-01-21 | 282.69 |
| 2004-01-22 | 283.56 |
| 2004-01-23 | 287.36 |
| 2004-01-26 | 284.82 |
| 2004-01-27 | 285.70 |
| 2004-01-28 | 290.07 |
| 2004-01-29 | 289.07 |
| 2004-01-30 | 289.51 |
| 2004-02-02 | 296.62 |
| 2004-02-03 | 306.94 |
| 2004-02-04 | 302.06 |
| 2004-02-05 | 297.97 |
| 2004-02-06 | 299.08 |
| 2004-02-09 | 304.74 |
| 2004-02-10 | 305.92 |
| 2004-02-11 | 301.24 |
| 2004-02-12 | 309.39 |
| 2004-02-13 | 311.99 |
| 2004-02-16 | . |
| 2004-02-17 | 313.46 |
| 2004-02-18 | 315.73 |
| 2004-02-19 | 314.17 |
| 2004-02-20 | 308.89 |
| 2004-02-23 | 313.88 |
| 2004-02-24 | 311.59 |
| 2004-02-25 | 311.16 |
| 2004-02-26 | 305.34 |
| 2004-02-27 | 306.36 |
| 2004-03-01 | 309.61 |
| 2004-03-02 | 310.57 |
| 2004-03-03 | 299.59 |
| 2004-03-04 | 300.47 |
| 2004-03-05 | 309.17 |
| 2004-03-08 | 310.55 |
| 2004-03-09 | 315.37 |
| 2004-03-10 | 311.80 |
| 2004-03-11 | 307.21 |
| 2004-03-12 | 305.12 |
| 2004-03-15 | 308.13 |
| 2004-03-16 | 310.74 |
| 2004-03-17 | 306.59 |
| 2004-03-18 | 314.51 |
| 2004-03-19 | 315.39 |
| 2004-03-22 | 320.56 |
| 2004-03-23 | 318.62 |
| 2004-03-24 | 315.74 |
| 2004-03-25 | 314.16 |
| 2004-03-26 | 314.24 |
| 2004-03-29 | 323.52 |
| 2004-03-30 | 327.38 |
| 2004-03-31 | 332.43 |
| 2004-04-01 | 334.50 |
| 2004-04-02 | 331.40 |
| 2004-04-05 | 333.47 |
| 2004-04-06 | 339.37 |
| 2004-04-07 | 345.52 |
| 2004-04-08 | 346.09 |
| 2004-04-09 | . |
| 2004-04-12 | 347.26 |
| 2004-04-13 | 338.00 |
| 2004-04-14 | 333.67 |
| 2004-04-15 | 331.62 |
| 2004-04-16 | 336.57 |
| 2004-04-19 | 333.20 |
| 2004-04-20 | 337.14 |
| 2004-04-21 | 327.24 |
| 2004-04-22 | 319.52 |
| 2004-04-23 | 322.27 |
| 2004-04-26 | 321.22 |
| 2004-04-27 | 321.50 |
| 2004-04-28 | 315.59 |
| 2004-04-29 | 312.47 |
| 2004-04-30 | 304.79 |
| 2004-05-03 | 304.00 |
| 2004-05-04 | 308.95 |
| 2004-05-05 | 312.56 |
| 2004-05-06 | 307.50 |
| 2004-05-07 | 302.99 |
| 2004-05-10 | 291.73 |
| 2004-05-11 | 299.19 |
| 2004-05-12 | 297.06 |
| 2004-05-13 | 296.30 |
| 2004-05-14 | 292.93 |
| 2004-05-17 | 298.72 |
| 2004-05-18 | 296.42 |
| 2004-05-19 | 309.15 |
| 2004-05-20 | 310.23 |
| 2004-05-21 | 309.59 |
| 2004-05-24 | 309.32 |
| 2004-05-25 | 313.69 |
| 2004-05-26 | 319.70 |
| 2004-05-27 | 329.01 |
| 2004-05-28 | 330.41 |
| 2004-05-31 | . |
| 2004-06-01 | 336.58 |
| 2004-06-02 | 337.59 |
| 2004-06-03 | 336.17 |
| 2004-06-04 | 336.34 |
| 2004-06-07 | 341.89 |
| 2004-06-08 | 338.40 |
| 2004-06-09 | 337.37 |
| 2004-06-10 | 337.85 |
| 2004-06-11 | . |
| 2004-06-14 | 333.85 |
| 2004-06-15 | 336.54 |
| 2004-06-16 | 335.71 |
| 2004-06-17 | 335.84 |
| 2004-06-18 | 343.97 |
| 2004-06-21 | 347.85 |
| 2004-06-22 | 348.32 |
| 2004-06-23 | 349.57 |
| 2004-06-24 | 352.03 |
| 2004-06-25 | 349.13 |
| 2004-06-28 | 351.85 |
| 2004-06-29 | 352.23 |
| 2004-06-30 | 353.81 |
| 2004-07-01 | 354.27 |
| 2004-07-02 | 356.70 |
| 2004-07-05 | . |
| 2004-07-06 | 352.06 |
| 2004-07-07 | 358.37 |
| 2004-07-08 | 360.29 |
| 2004-07-09 | 357.18 |
| 2004-07-12 | 359.99 |
| 2004-07-13 | 362.19 |
| 2004-07-14 | 366.22 |
| 2004-07-15 | 366.72 |
| 2004-07-16 | 364.31 |
| 2004-07-19 | 365.86 |
| 2004-07-20 | 362.40 |
| 2004-07-21 | 362.56 |
| 2004-07-22 | 362.62 |
| 2004-07-23 | 356.89 |
| 2004-07-26 | 354.66 |
| 2004-07-27 | 352.67 |
| 2004-07-28 | 354.51 |
| 2004-07-29 | 349.71 |
| 2004-07-30 | 352.13 |
| 2004-08-02 | 348.32 |
| 2004-08-03 | 349.44 |
| 2004-08-04 | 350.17 |
| 2004-08-05 | 346.58 |
| 2004-08-06 | 347.41 |
| 2004-08-09 | 350.47 |
| 2004-08-10 | 348.88 |
| 2004-08-11 | 343.96 |
| 2004-08-12 | 340.19 |
| 2004-08-13 | 336.32 |
| 2004-08-16 | 330.06 |
| 2004-08-17 | 333.60 |
| 2004-08-18 | 331.25 |
| 2004-08-19 | 329.11 |
| 2004-08-20 | 332.00 |
| 2004-08-23 | 335.15 |
| 2004-08-24 | 336.68 |
| 2004-08-25 | 337.07 |
| 2004-08-26 | 342.37 |
| 2004-08-27 | 339.42 |
| 2004-08-30 | 341.71 |
| 2004-08-31 | 346.54 |
| 2004-09-01 | 351.49 |
| 2004-09-02 | 358.12 |
| 2004-09-03 | 356.60 |
| 2004-09-06 | . |
| 2004-09-07 | 356.42 |
| 2004-09-08 | 358.19 |
| 2004-09-09 | 362.03 |
| 2004-09-10 | 365.20 |
| 2004-09-13 | 370.00 |
| 2004-09-14 | 375.04 |
| 2004-09-15 | 366.34 |
| 2004-09-16 | 371.27 |
| 2004-09-17 | 374.69 |
| 2004-09-20 | 381.51 |
| 2004-09-21 | 384.66 |
| 2004-09-22 | 376.63 |
| 2004-09-23 | 384.84 |
| 2004-09-24 | 385.82 |
| 2004-09-27 | 385.69 |
| 2004-09-28 | 385.21 |
| 2004-09-29 | 391.25 |
| 2004-09-30 | 393.03 |
| 2004-10-01 | 392.23 |
| 2004-10-04 | 393.43 |
| 2004-10-05 | 389.62 |
| 2004-10-06 | 393.56 |
| 2004-10-07 | 389.23 |
| 2004-10-08 | 386.99 |
| 2004-10-11 | 387.83 |
| 2004-10-12 | 380.97 |
| 2004-10-13 | 379.59 |
| 2004-10-14 | 383.27 |
| 2004-10-15 | 391.15 |
| 2004-10-18 | 397.75 |
| 2004-10-19 | 405.68 |
| 2004-10-20 | 405.30 |
| 2004-10-21 | 411.95 |
| 2004-10-22 | 411.55 |
| 2004-10-25 | 407.27 |
| 2004-10-26 | 411.84 |
| 2004-10-27 | 420.32 |
| 2004-10-28 | 424.80 |
| 2004-10-29 | 421.29 |
| 2004-11-01 | 431.98 |
| 2004-11-02 | 428.70 |
| 2004-11-03 | 433.04 |
| 2004-11-04 | 436.48 |
| 2004-11-05 | 440.51 |
| 2004-11-08 | 447.93 |
| 2004-11-09 | 442.38 |
| 2004-11-10 | 438.67 |
| 2004-11-11 | 440.08 |
| 2004-11-12 | 442.67 |
| 2004-11-15 | 448.01 |
| 2004-11-16 | 454.42 |
| 2004-11-17 | 462.00 |
| 2004-11-18 | 457.14 |
| 2004-11-19 | 457.14 |
| 2004-11-22 | 452.17 |
| 2004-11-23 | 451.67 |
| 2004-11-24 | 460.03 |
| 2004-11-25 | . |
| 2004-11-26 | 481.92 |
| 2004-11-29 | 489.04 |
| 2004-11-30 | 491.46 |
| 2004-12-01 | 494.45 |
| 2004-12-02 | 485.30 |
| 2004-12-03 | 486.14 |
| 2004-12-06 | 491.48 |
| 2004-12-07 | 492.54 |
| 2004-12-08 | 483.03 |
| 2004-12-09 | 485.95 |
| 2004-12-10 | 489.63 |
| 2004-12-13 | 503.02 |
| 2004-12-14 | 505.10 |
| 2004-12-15 | 508.63 |
| 2004-12-16 | 508.22 |
| 2004-12-17 | 508.82 |
| 2004-12-20 | 516.28 |
| 2004-12-21 | 516.40 |
| 2004-12-22 | 522.22 |
| 2004-12-23 | 528.88 |
| 2004-12-24 | . |
| 2004-12-27 | 533.27 |
| 2004-12-28 | 541.11 |
| 2004-12-29 | 535.75 |
| 2004-12-30 | 535.32 |
| 2004-12-31 | 536.75 |
| 2005-01-03 | 535.90 |
| 2005-01-04 | 520.96 |
| 2005-01-05 | 505.35 |
| 2005-01-06 | 484.95 |
| 2005-01-07 | 486.67 |
| 2005-01-10 | 501.48 |
| 2005-01-11 | 501.07 |
| 2005-01-12 | 504.47 |
| 2005-01-13 | 496.44 |
| 2005-01-14 | 494.92 |
| 2005-01-17 | . |
| 2005-01-18 | 480.79 |
| 2005-01-19 | 485.31 |
| 2005-01-20 | 479.77 |
| 2005-01-21 | 488.99 |
| 2005-01-24 | 499.48 |
| 2005-01-25 | 500.89 |
| 2005-01-26 | 508.33 |
| 2005-01-27 | 519.31 |
#2005-01-28| 514.91
#2005-01-31| 521.65
#2005-02-01| 510.85
#2005-02-02| 502.49
#2005-02-03| 501.83
#2005-02-04| 506.99
#2005-02-07| 492.37
#2005-02-08| 486.03
#2005-02-09| 495.29
#2005-02-10| 506.83
#2005-02-11| 511.39
#2005-02-14| 512.34
#2005-02-15| 516.35
#2005-02-16| 521.12
#2005-02-17| 523.82
#2005-02-18| 523.08
#2005-02-21| .
#2005-02-22| 539.15
#2005-02-23| 532.22
#2005-02-24| 531.94
#2005-02-25| 536.70
#2005-02-28| 540.04
#2005-03-01| 534.85
#2005-03-02| 526.90
#2005-03-03| 528.31
#2005-03-04| 540.82
#2005-03-07| 541.03
#2005-03-08| 553.78
#2005-03-09| 551.76
#2005-03-10| 541.93
#2005-03-11| 541.94
#2005-03-14| 529.64
#2005-03-15| 517.44
#2005-03-16| 508.07
#2005-03-17| 503.15
#2005-03-18| 509.92
#2005-03-21| 506.18
#2005-03-22| 509.82
#2005-03-23| 493.45
#2005-03-24| 489.73
#2005-03-25| .
#2005-03-28| 485.51
#2005-03-29| 483.45
#2005-03-30| 486.49
#2005-03-31| 494.67
#2005-04-01| 503.30
#2005-04-04| 492.32
#2005-04-05| 490.22
#2005-04-06| 497.30
#2005-04-07| 499.90
#2005-04-08| 496.55
#2005-04-11| 500.81
#2005-04-12| 494.75
#2005-04-13| 492.40
#2005-04-14| 491.29
#2005-04-15| 494.24
#2005-04-18| 494.16
#2005-04-19| 497.10
#2005-04-20| 497.18
#2005-04-21| 504.87
#2005-04-22| 504.62
#2005-04-25| 502.65
#2005-04-26| 513.25
#2005-04-27| 513.11
#2005-04-28| 500.33
#2005-04-29| 500.60
#2005-05-02| 503.94
#2005-05-03| 510.84
#2005-05-04| 521.59
#2005-05-05| 531.62
#2005-05-06| 531.62
#2005-05-09| 531.32
#2005-05-10| 526.99
#2005-05-11| 525.16
#2005-05-12| 513.03
#2005-05-13| 510.55
#2005-05-16| 505.08
#2005-05-17| 496.64
#2005-05-18| 500.37
#2005-05-19| 502.29
#2005-05-20| 494.94
#2005-05-23| 489.19
#2005-05-24| 484.58
#2005-05-25| 491.72
#2005-05-26| 488.24
#2005-05-27| 490.26
#2005-05-30| .
#2005-05-31| 471.70
#2005-06-01| 461.29
#2005-06-02| 464.83
#2005-06-03| 476.73
#2005-06-06| 488.18
#2005-06-07| 495.20
#2005-06-08| 493.38
#2005-06-09| 482.61
#2005-06-10| 485.29
#2005-06-13| 476.01
#2005-06-14| 468.80
#2005-06-15| 479.37
#2005-06-16| 481.64
#2005-06-17| 487.12
#2005-06-20| 478.60
#2005-06-21| 479.56
#2005-06-22| 479.46
#2005-06-23| 473.73
#2005-06-24| 471.15
#2005-06-27| 477.26
#2005-06-28| 478.09
#2005-06-29| 476.72
#2005-06-30| 473.43
#2005-07-01| 468.88
#2005-07-04| .
#2005-07-05| 462.59
#2005-07-06| 466.59
#2005-07-07| 463.61
#2005-07-08| 459.80
#2005-07-11| 477.81
#2005-07-12| 500.25
#2005-07-13| 501.06
#2005-07-14| 517.77
#2005-07-15| 506.53
#2005-07-18| 505.73
#2005-07-19| 510.40
#2005-07-20| 517.23
#2005-07-21| 523.89
#2005-07-22| 527.16
#2005-07-25| 527.18
#2005-07-26| 524.53
#2005-07-27| 530.40
#2005-07-28| 535.92
#2005-07-29| 530.50
#2005-08-01| 540.90
#2005-08-02| 551.61
#2005-08-03| 557.22
#2005-08-04| 555.13
#2005-08-05| 554.08
#2005-08-08| 561.18
#2005-08-09| 559.57
#2005-08-10| 575.65
#2005-08-11| 576.09
#2005-08-12| 567.21
#2005-08-15| 557.87
#2005-08-16| 554.95
#2005-08-17| 546.71
#2005-08-18| 542.63
#2005-08-19| 547.60
#2005-08-22| 553.40
#2005-08-23| 550.50
#2005-08-24| 547.02
#2005-08-25| 545.33
#2005-08-26| 541.48
#2005-08-29| 541.36
#2005-08-30| 533.53
#2005-08-31| 540.42
#2005-09-01| 558.82
#2005-09-02| 575.21
#2005-09-05| .
#2005-09-06| 576.39
#2005-09-07| 583.19
#2005-09-08| 576.95
#2005-09-09| 574.69
#2005-09-12| 569.39
#2005-09-13| 568.10
#2005-09-14| 573.72
#2005-09-15| 569.01
#2005-09-16| 573.33
#2005-09-19| 570.83
#2005-09-20| 576.30
#2005-09-21| 574.24
#2005-09-22| 565.40
#2005-09-23| 558.42
#2005-09-26| 564.98
#2005-09-27| 566.25
#2005-09-28| 567.98
#2005-09-29| 572.34
#2005-09-30| 578.90
#2005-10-03| 567.01
#2005-10-04| 563.71
#2005-10-05| 558.69
#2005-10-06| 548.77
#2005-10-07| 544.13
#2005-10-10| 550.56
#2005-10-11| 555.49
#2005-10-12| 550.21
#2005-10-13| 534.72
#2005-10-14| 535.27
#2005-10-17| 546.53
#2005-10-18| 539.11
#2005-10-19| 523.74
#2005-10-20| 536.15
#2005-10-21| 531.76
#2005-10-24| 542.36
#2005-10-25| 542.73
#2005-10-26| 540.89
#2005-10-27| 531.78
#2005-10-28| 530.84
#2005-10-31| 540.95
#2005-11-01| 548.16
#2005-11-02| 548.37
#2005-11-03| 556.22
#2005-11-04| 548.30
#2005-11-07| 550.98
#2005-11-08| 538.05
#2005-11-09| 538.73
#2005-11-10| 543.38
#2005-11-11| 547.82
#2005-11-14| 557.87
#2005-11-15| 552.73
#2005-11-16| 550.54
#2005-11-17| 557.53
#2005-11-18| 554.61
#2005-11-21| 553.63
#2005-11-22| 548.59
#2005-11-23| 564.91
#2005-11-24| .
#2005-11-25| 572.18
#2005-11-28| 569.75
#2005-11-29| 571.66
#2005-11-30| 571.93
#2005-12-01| 566.11
#2005-12-02| 575.29
#2005-12-05| 585.79
#2005-12-06| 606.23
#2005-12-07| 617.04
#2005-12-08| 603.86
#2005-12-09| 597.86
#2005-12-12| 609.10
#2005-12-13| 614.68
#2005-12-14| 616.76
#2005-12-15| 620.70
#2005-12-16| 622.21
#2005-12-19| 631.74
#2005-12-20| 632.16
#2005-12-21| 637.85
#2005-12-22| 644.35
#2005-12-23| 651.42
#2005-12-26| .
#2005-12-27| 661.63
#2005-12-28| 648.87
#2005-12-29| 653.08
#2005-12-30| 644.40
#2006-01-02| .
#2006-01-03| 667.57
#2006-01-04| 676.38
#2006-01-05| 654.75
#2006-01-06| 680.69
#2006-01-09| 684.19
#2006-01-10| 685.11
#2006-01-11| 702.73
#2006-01-12| 701.00
#2006-01-13| 713.60
#2006-01-16| .
#2006-01-17| 687.85
#2006-01-18| 680.81
#2006-01-19| 719.73
#2006-01-20| 716.34
#2006-01-23| 717.58
#2006-01-24| 718.75
#2006-01-25| 720.08
#2006-01-26| 705.79
#2006-01-27| 707.55
#2006-01-30| 695.09
#2006-01-31| 703.64
#2006-02-01| 715.94
#2006-02-02| 720.20
#2006-02-03| 699.09
#2006-02-06| 699.71
#2006-02-07| 686.49
#2006-02-08| 673.95
#2006-02-09| 693.76
#2006-02-10| 694.01
#2006-02-13| 683.06
#2006-02-14| 671.16
#2006-02-15| 689.41
#2006-02-16| 698.76
#2006-02-17| 727.48
#2006-02-20| .
#2006-02-21| 726.67
#2006-02-22| 725.77
#2006-02-23| 727.11
#2006-02-24| 708.89
#2006-02-27| 712.95
#2006-02-28| 691.90
#2006-03-01| 695.59
#2006-03-02| 710.39
#2006-03-03| 696.47
#2006-03-06| 702.13
#2006-03-07| 672.21
#2006-03-08| 673.60
#2006-03-09| 696.90
#2006-03-10| 690.54
#2006-03-13| 698.03
#2006-03-14| 703.82
#2006-03-15| 722.38
#2006-03-16| 728.89
#2006-03-17| 739.36
#2006-03-20| 741.89
#2006-03-21| 733.35
#2006-03-22| 736.08
#2006-03-23| 750.99
#2006-03-24| 750.85
#2006-03-27| 746.79
#2006-03-28| 734.39
#2006-03-29| 721.42
#2006-03-30| 743.41
#2006-03-31| 731.83
#2006-04-03| 749.89
#2006-04-04| 754.19
#2006-04-05| 753.55
#2006-04-06| 745.85
#2006-04-07| 745.20
#2006-04-10| 746.48
#2006-04-11| 758.23
#2006-04-12| 751.62
#2006-04-13| 752.72
#2006-04-14| .
#2006-04-17| 760.07
#2006-04-18| 773.59
#2006-04-19| 781.21
#2006-04-20| 780.12
#2006-04-21| 778.44
#2006-04-24| 759.07
#2006-04-25| 759.35
#2006-04-26| 752.64
#2006-04-27| 754.99
#2006-04-28| 766.42
#2006-05-01| 775.83
#2006-05-02| 766.53
#2006-05-03| 757.31
#2006-05-04| 761.41
#2006-05-05| 768.80
#2006-05-08| 772.32
#2006-05-09| 780.19
#2006-05-10| 779.40
#2006-05-11| 776.63
#2006-05-12| 750.55
#2006-05-15| 710.33
#2006-05-16| 724.59
#2006-05-17| 718.31
#2006-05-18| 705.82
#2006-05-19| 686.26
#2006-05-22| 645.60
#2006-05-23| 678.46
#2006-05-24| 655.78
#2006-05-25| 662.93
#2006-05-26| 671.47
#2006-05-29| .
#2006-05-30| 667.65
#2006-05-31| 654.41
#2006-06-01| 666.04
#2006-06-02| 678.76
#2006-06-05| 681.38
#2006-06-06| 647.31
#2006-06-07| 636.77
#2006-06-08| 599.73
#2006-06-09| 643.57
#2006-06-12| 632.95
#2006-06-13| 616.51
#2006-06-14| 627.51
#2006-06-15| 644.74
#2006-06-16| 647.79
#2006-06-19| 635.18
#2006-06-20| 624.62
#2006-06-21| 611.17
#2006-06-22| 593.15
#2006-06-23| 571.70
#2006-06-26| 542.70
#2006-06-27| 558.07
#2006-06-28| 566.05
#2006-06-29| 576.53
#2006-06-30| 598.65
#2006-07-03| 631.11
#2006-07-04| .
#2006-07-05| 606.87
#2006-07-06| 609.22
#2006-07-07| 618.59
#2006-07-10| 626.64
#2006-07-11| 617.02
#2006-07-12| 614.67
#2006-07-13| 587.20
#2006-07-14| 579.36
#2006-07-17| 564.67
#2006-07-18| 575.50
#2006-07-19| 588.43
#2006-07-20| 599.02
#2006-07-21| 591.61
#2006-07-24| 590.31
#2006-07-25| 592.73
#2006-07-26| 592.19
#2006-07-27| 610.43
#2006-07-28| 607.20
#2006-07-31| 615.61
#2006-08-01| 599.72
#2006-08-02| 603.77
#2006-08-03| 601.74
#2006-08-04| 610.90
#2006-08-07| 601.59
#2006-08-08| 606.59
#2006-08-09| 610.71
#2006-08-10| 601.96
#2006-08-11| 606.62
#2006-08-14| 600.26
#2006-08-15| 600.96
#2006-08-16| 613.05
#2006-08-17| 630.11
#2006-08-18| 615.05
#2006-08-21| 612.50
#2006-08-22| 610.62
#2006-08-23| 608.89
#2006-08-24| 601.04
#2006-08-25| 600.52
#2006-08-28| 602.91
#2006-08-29| 615.20
#2006-08-30| 631.41
#2006-08-31| 615.07
#2006-09-01| 614.93
#2006-09-04| .
#2006-09-05| 629.43
#2006-09-06| 615.98
#2006-09-07| 598.15
#2006-09-08| 595.65
#2006-09-11| 578.52
#2006-09-12| 595.89
#2006-09-13| 606.86
#2006-09-14| 600.00
#2006-09-15| 605.98
#2006-09-18| 621.61
#2006-09-19| 625.04
#2006-09-20| 627.69
#2006-09-21| 623.73
#2006-09-22| 604.80
#2006-09-25| 600.10
#2006-09-26| 601.63
#2006-09-27| 596.82
#2006-09-28| 603.31
#2006-09-29| 598.53
#2006-10-02| 596.80
#2006-10-03| 594.42
#2006-10-04| 590.34
#2006-10-05| 603.84
#2006-10-06| 604.56
#2006-10-09| 607.91
#2006-10-10| 608.74
#2006-10-11| 611.30
#2006-10-12| 622.94
#2006-10-13| 636.98
#2006-10-16| 649.87
#2006-10-17| 633.21
#2006-10-18| 639.86
#2006-10-19| 643.08
#2006-10-20| 639.57
#2006-10-23| 631.41
#2006-10-24| 630.31
#2006-10-25| 635.76
#2006-10-26| 640.25
#2006-10-27| 647.86
#2006-10-30| 644.85
#2006-10-31| 674.64
#2006-11-01| 682.96
#2006-11-02| 671.41
#2006-11-03| 672.55
#2006-11-06| 681.33
#2006-11-07| 689.06
#2006-11-08| 691.17
#2006-11-09| 691.17
#2006-11-10| 690.37
#2006-11-13| 694.01
#2006-11-14| 699.30
#2006-11-15| 689.85
#2006-11-16| 695.67
#2006-11-17| 685.96
#2006-11-20| 689.89
#2006-11-21| 696.55
#2006-11-22| 712.42
#2006-11-23| .
#2006-11-24| 719.74
#2006-11-27| 725.15
#2006-11-28| 704.48
#2006-11-29| 711.93
#2006-11-30| 706.76
#2006-12-01| 711.41
#2006-12-04| 707.59
#2006-12-05| 709.52
#2006-12-06| 709.76
#2006-12-07| 713.78
#2006-12-08| 715.57
#2006-12-11| 714.80
#2006-12-12| 716.06
#2006-12-13| 728.65
#2006-12-14| 728.81
#2006-12-15| 733.14
#2006-12-18| 741.16
#2006-12-19| 735.28
#2006-12-20| 753.28
#2006-12-21| 769.65
#2006-12-22| 776.21
#2006-12-25| .
#2006-12-26| 764.92
#2006-12-27| 769.14
#2006-12-28| 762.70
#2006-12-29| 758.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 768.68
#2007-01-04| 743.29
#2007-01-05| 742.37
#2007-01-08| 740.72
#2007-01-09| 755.02
#2007-01-10| 741.77
#2007-01-11| 749.76
#2007-01-12| 753.04
#2007-01-15| .
#2007-01-16| 777.01
#2007-01-17| 780.22
#2007-01-18| 792.23
#2007-01-19| 778.55
#2007-01-22| 791.89
#2007-01-23| 788.01
#2007-01-24| 780.83
#2007-01-25| 768.71
#2007-01-26| 769.76
#2007-01-29| 758.87
#2007-01-30| 765.07
#2007-01-31| 764.42
#2007-02-01| 783.55
#2007-02-02| 778.60
#2007-02-05| 771.31
#2007-02-06| 787.30
#2007-02-07| 782.40
#2007-02-08| 770.60
#2007-02-09| 770.59
#2007-02-12| 757.89
#2007-02-13| 766.85
#2007-02-14| 772.15
#2007-02-15| 787.28
#2007-02-16| 803.09
#2007-02-19| .
#2007-02-20| 808.81
#2007-02-21| 805.70
#2007-02-22| 818.99
#2007-02-23| 818.36
#2007-02-26| 821.23
#2007-02-27| 790.18
#2007-02-28| 778.77
#2007-03-01| 761.37
#2007-03-02| 762.61
#2007-03-05| 731.02
#2007-03-06| 743.61
#2007-03-07| 747.00
#2007-03-08| 767.18
#2007-03-09| 779.51
#2007-03-12| 778.10
#2007-03-13| 767.81
#2007-03-14| 746.33
#2007-03-15| 752.35
#2007-03-16| 741.72
#2007-03-19| 749.53
#2007-03-20| 770.80
#2007-03-21| 773.95
#2007-03-22| 795.50
#2007-03-23| 805.35
#2007-03-26| 797.81
#2007-03-27| 805.40
#2007-03-28| 789.10
#2007-03-29| 810.30
#2007-03-30| 823.91
#2007-04-02| 824.22
#2007-04-03| 837.86
#2007-04-04| 843.37
#2007-04-05| 846.03
#2007-04-06| .
#2007-04-09| 848.35
#2007-04-10| 849.54
#2007-04-11| 840.80
#2007-04-12| 856.30
#2007-04-13| 862.82
#2007-04-16| 875.39
#2007-04-17| 891.98
#2007-04-18| 882.39
#2007-04-19| 884.94
#2007-04-20| 897.13
#2007-04-23| 894.05
#2007-04-24| 895.78
#2007-04-25| 905.86
#2007-04-26| 900.51
#2007-04-27| 901.35
#2007-04-30| 898.11
#2007-05-01| 899.05
#2007-05-02| 902.96
#2007-05-03| 909.93
#2007-05-04| 908.69
#2007-05-07| 917.58
#2007-05-08| 906.65
#2007-05-09| 919.01
#2007-05-10| 915.63
#2007-05-11| 910.90
#2007-05-14| 896.38
#2007-05-15| 889.09
#2007-05-16| 883.24
#2007-05-17| 870.32
#2007-05-18| 874.76
#2007-05-21| 878.48
#2007-05-22| 884.76
#2007-05-23| 896.19
#2007-05-24| 874.58
#2007-05-25| 869.83
#2007-05-28| .
#2007-05-29| 874.47
#2007-05-30| 850.48
#2007-05-31| 857.53
#2007-06-01| 861.68
#2007-06-04| 852.66
#2007-06-05| 854.30
#2007-06-06| 843.88
#2007-06-07| 846.49
#2007-06-08| 827.06
#2007-06-11| 836.59
#2007-06-12| 826.79
#2007-06-13| 832.92
#2007-06-14| 854.77
#2007-06-15| 861.36
#2007-06-18| 864.04
#2007-06-19| 864.97
#2007-06-20| 860.28
#2007-06-21| 842.55
#2007-06-22| 839.53
#2007-06-25| 825.62
#2007-06-26| 810.62
#2007-06-27| 805.70
#2007-06-28| 819.45
#2007-06-29| 820.74
#2007-07-02| 837.56
#2007-07-03| 839.72
#2007-07-04| .
#2007-07-05| 821.94
#2007-07-06| 843.19
#2007-07-09| 857.94
#2007-07-10| 867.69
#2007-07-11| 864.56
#2007-07-12| 868.10
#2007-07-13| 869.32
#2007-07-16| 868.25
#2007-07-17| 861.57
#2007-07-18| 862.52
#2007-07-19| 877.41
#2007-07-20| 879.08
#2007-07-23| 902.01
#2007-07-24| 902.63
#2007-07-25| 875.61
#2007-07-26| 855.19
#2007-07-27| 826.97
#2007-07-30| 829.13
#2007-07-31| 839.95
#2007-08-01| 824.47
#2007-08-02| 833.99
#2007-08-03| 823.13
#2007-08-06| 811.86
#2007-08-07| 831.04
#2007-08-08| 866.46
#2007-08-09| 855.62
#2007-08-10| 820.45
#2007-08-13| 843.90
#2007-08-14| 814.39
#2007-08-15| 803.61
#2007-08-16| 768.35
#2007-08-17| 767.54
#2007-08-20| 786.41
#2007-08-21| 777.93
#2007-08-22| 803.02
#2007-08-23| 815.72
#2007-08-24| 818.71
#2007-08-27| 836.29
#2007-08-28| 818.21
#2007-08-29| 822.48
#2007-08-30| 831.16
#2007-08-31| 843.55
#2007-09-03| .
#2007-09-04| 855.58
#2007-09-05| 842.65
#2007-09-06| 836.64
#2007-09-07| 821.51
#2007-09-10| 830.63
#2007-09-11| 842.86
#2007-09-12| 836.91
#2007-09-13| 838.37
#2007-09-14| 833.85
#2007-09-17| 837.39
#2007-09-18| 833.52
#2007-09-19| 855.16
#2007-09-20| 861.55
#2007-09-21| 854.73
#2007-09-24| 861.41
#2007-09-25| 850.87
#2007-09-26| 860.77
#2007-09-27| 877.03
#2007-09-28| 871.69
#2007-10-01| 874.76
#2007-10-02| 896.58
#2007-10-03| 924.79
#2007-10-04| 923.33
#2007-10-05| 937.27
#2007-10-08| 936.74
#2007-10-09| 930.04
#2007-10-10| 925.97
#2007-10-11| 948.38
#2007-10-12| 937.22
#2007-10-15| 928.38
#2007-10-16| 913.95
#2007-10-17| 935.40
#2007-10-18| 928.50
#2007-10-19| 925.14
#2007-10-22| 911.42
#2007-10-23| 943.04
#2007-10-24| 952.30
#2007-10-25| 987.43
#2007-10-26|1006.85
#2007-10-29|1003.31
#2007-10-30|1004.72
#2007-10-31|1004.51
#2007-11-01| 996.11
#2007-11-02| 993.03
#2007-11-05| 997.24
#2007-11-06|1006.30
#2007-11-07| 995.27
#2007-11-08| 997.36
#2007-11-09| 985.06
#2007-11-12| 961.86
#2007-11-13| 975.31
#2007-11-14| 985.76
#2007-11-15| 968.31
#2007-11-16| 958.79
#2007-11-19| 940.67
#2007-11-20| 954.69
#2007-11-21| 935.54
#2007-11-22| .
#2007-11-23| 929.59
#2007-11-26| 905.68
#2007-11-27| 883.38
#2007-11-28| 900.32
#2007-11-29| 914.94
#2007-11-30| 909.74
#2007-12-03| 896.42
#2007-12-04| 898.17
#2007-12-05| 912.06
#2007-12-06| 909.89
#2007-12-07| 910.53
#2007-12-10| 916.75
#2007-12-11| 916.81
#2007-12-12| 919.97
#2007-12-13| 894.16
#2007-12-14| 871.82
#2007-12-17| 861.35
#2007-12-18| 867.14
#2007-12-19| 859.24
#2007-12-20| 855.56
#2007-12-21| 863.60
#2007-12-24| 871.08
#2007-12-25| .
#2007-12-26| 875.07
#2007-12-27| 900.24
#2007-12-28| 902.27
#2007-12-31| 878.52
#2008-01-01| .
#2008-01-02| 897.45
#2008-01-03| 880.68
#2008-01-04| 872.82
#2008-01-07| 861.48
#2008-01-08| 879.70
#2008-01-09| 874.38
#2008-01-10| 858.31
#2008-01-11| 857.71
#2008-01-14| 870.73
#2008-01-15| 855.02
#2008-01-16| 837.05
#2008-01-17| 839.95
#2008-01-18| 826.23
#2008-01-21| .
#2008-01-22| 804.53
#2008-01-23| 804.48
#2008-01-24| 830.82
#2008-01-25| 813.56
#2008-01-28| 789.13
#2008-01-29| 801.53
#2008-01-30| 798.35
#2008-01-31| 778.16
#2008-02-01| 804.47
#2008-02-04| 802.91
#2008-02-05| 769.45
#2008-02-06| 760.18
#2008-02-07| 744.97
#2008-02-08| 740.38
#2008-02-11| 735.80
#2008-02-12| 758.73
#2008-02-13| 773.07
#2008-02-14| 790.16
#2008-02-15| 775.55
#2008-02-18| .
#2008-02-19| 805.72
#2008-02-20| 780.51
#2008-02-21| 793.65
#2008-02-22| 795.14
#2008-02-25| 808.69
#2008-02-26| 836.19
#2008-02-27| 835.47
#2008-02-28| 823.51
#2008-02-29| 808.40
#2008-03-03| 778.52
#2008-03-04| 763.59
#2008-03-05| 770.31
#2008-03-06| 772.33
#2008-03-07| 760.77
#2008-03-10| 750.32
#2008-03-11| 777.39
#2008-03-12| 783.97
#2008-03-13| 759.41
#2008-03-14| 758.59
#2008-03-17| 718.25
#2008-03-18| 739.71
#2008-03-19| 745.57
#2008-03-20| 732.66
#2008-03-21| .
#2008-03-24| 739.06
#2008-03-25| 754.82
#2008-03-26| 757.74
#2008-03-27| 763.71
#2008-03-28| 749.13
#2008-03-31| 731.98
#2008-04-01| 744.64
#2008-04-02| 776.56
#2008-04-03| 768.94
#2008-04-04| 774.29
#2008-04-07| 782.71
#2008-04-08| 786.31
#2008-04-09| 784.40
#2008-04-10| 770.60
#2008-04-11| 769.53
#2008-04-14| 753.72
#2008-04-15| 758.44
#2008-04-16| 761.21
#2008-04-17| 762.42
#2008-04-18| 769.95
#2008-04-21| 781.11
#2008-04-22| 785.67
#2008-04-23| 780.16
#2008-04-24| 764.08
#2008-04-25| 761.51
#2008-04-28| 767.96
#2008-04-29| 772.98
#2008-04-30| 779.97
#2008-05-01| 773.14
#2008-05-02| 776.25
#2008-05-05| 779.19
#2008-05-06| 774.90
#2008-05-07| 774.61
#2008-05-08| 770.03
#2008-05-09| 761.85
#2008-05-12| 763.46
#2008-05-13| 768.86
#2008-05-14| 765.09
#2008-05-15| 765.88
#2008-05-16| 775.85
#2008-05-19| 777.66
#2008-05-20| 769.11
#2008-05-21| 772.15
#2008-05-22| 767.59
#2008-05-23| 769.12
#2008-05-26| .
#2008-05-27| 763.42
#2008-05-28| 761.48
#2008-05-29| 763.84
#2008-05-30| 766.56
#2008-06-02| 746.49
#2008-06-03| 740.77
#2008-06-04| 750.28
#2008-06-05| 748.74
#2008-06-06| 747.15
#2008-06-09| 732.30
#2008-06-10| 715.50
#2008-06-11| 706.94
#2008-06-12| 709.37
#2008-06-13| 699.51
#2008-06-16| 706.33
#2008-06-17| 708.90
#2008-06-18| 701.07
#2008-06-19| 705.55
#2008-06-20| 701.58
#2008-06-23| 688.88
#2008-06-24| 683.67
#2008-06-25| 700.09
#2008-06-26| 694.12
#2008-06-27| 700.96
#2008-06-30| 703.71
#2008-07-01| 695.93
#2008-07-02| 700.82
#2008-07-03| 690.30
#2008-07-04| .
#2008-07-07| 706.60
#2008-07-08| 701.64
#2008-07-09| 717.03
#2008-07-10| 704.02
#2008-07-11| 697.65
#2008-07-14| 700.32
#2008-07-15| 695.31
#2008-07-16| 719.28
#2008-07-17| 751.52
#2008-07-18| 744.53
#2008-07-21| 727.88
#2008-07-22| 723.73
#2008-07-23| 750.55
#2008-07-24| 760.74
#2008-07-25| 756.05
#2008-07-28| 757.86
#2008-07-29| 777.07
#2008-07-30| 783.38
#2008-07-31| 789.02
#2008-08-01| 771.05
#2008-08-04| 768.93
#2008-08-05| 764.91
#2008-08-06| 759.58
#2008-08-07| 758.93
#2008-08-08| 740.55
#2008-08-11| 749.38
#2008-08-12| 742.68
#2008-08-13| 729.41
#2008-08-14| 741.31
#2008-08-15| 738.32
#2008-08-18| 746.01
#2008-08-19| 721.09
#2008-08-20| 717.51
#2008-08-21| 725.69
#2008-08-22| 733.65
#2008-08-25| 731.59
#2008-08-26| 720.72
#2008-08-27| 735.55
#2008-08-28| 752.40
#2008-08-29| 748.88
#2008-09-01| .
#2008-09-02| 742.14
#2008-09-03| 734.18
#2008-09-04| 726.23
#2008-09-05| 714.84
#2008-09-08| 745.68
#2008-09-09| 732.69
#2008-09-10| 724.40
#2008-09-11| 686.34
#2008-09-12| 703.46
#2008-09-15| 682.44
#2008-09-16| 659.81
#2008-09-17| 635.25
#2008-09-18| 627.24
#2008-09-19| 679.16
#2008-09-22| 719.48
#2008-09-23| 681.23
#2008-09-24| 681.61
#2008-09-25| 695.71
#2008-09-26| 694.06
#2008-09-29| 670.31
#2008-09-30| 684.09
#2008-10-01| 667.81
#2008-10-02| 647.21
#2008-10-03| 648.99
#2008-10-06| 577.40
#2008-10-07| 587.27
#2008-10-08| 560.97
#2008-10-09| 567.97
#2008-10-10| 546.93
#2008-10-13| 568.00
#2008-10-14| 592.66
#2008-10-15| 566.80
#2008-10-16| 515.50
#2008-10-17| 514.71
#2008-10-20| 512.64
#2008-10-21| 494.33
#2008-10-22| 458.84
#2008-10-23| 453.41
#2008-10-24| 462.13
#2008-10-27| 441.68
#2008-10-28| 461.76
#2008-10-29| 487.37
#2008-10-30| 496.98
#2008-10-31| 507.88
#2008-11-03| 518.55
#2008-11-04| 535.97
#2008-11-05| 523.26
#2008-11-06| 503.93
#2008-11-07| 498.99
#2008-11-10| 520.23
#2008-11-11| 493.50
#2008-11-12| 482.38
#2008-11-13| 474.19
#2008-11-14| 487.03
#2008-11-17| 471.80
#2008-11-18| 471.18
#2008-11-19| 480.43
#2008-11-20| 460.71
#2008-11-21| 454.96
#2008-11-24| 468.67
#2008-11-25| 506.73
#2008-11-26| 507.88
#2008-11-27| .
#2008-11-28| 514.49
#2008-12-01| 496.07
#2008-12-02| 469.72
#2008-12-03| 465.57
#2008-12-04| 477.26
#2008-12-05| 476.13
#2008-12-08| 512.21
#2008-12-09| 513.28
#2008-12-10| 515.35
#2008-12-11| 515.29
#2008-12-12| 502.67
#2008-12-15| 507.46
#2008-12-16| 509.88
#2008-12-17| 552.06
#2008-12-18| 575.38
#2008-12-19| 547.37
#2008-12-22| 539.68
#2008-12-23| 537.20
#2008-12-24| 526.96
#2008-12-25| .
#2008-12-26| 529.28
#2008-12-29| 540.57
#2008-12-30| 552.61
#2008-12-31| 559.14
#2009-01-01| .
#2009-01-02| 547.30
#2009-01-05| 553.46
#2009-01-06| 552.79
#2009-01-07| 538.32
#2009-01-08| 518.53
#2009-01-09| 524.92
#2009-01-12| 517.82
#2009-01-13| 512.82
#2009-01-14| 503.90
#2009-01-15| 495.88
#2009-01-16| 505.99
#2009-01-19| .
#2009-01-20| 479.02
#2009-01-21| 474.38
#2009-01-22| 467.30
#2009-01-23| 450.38
#2009-01-26| 456.65
#2009-01-27| 475.85
#2009-01-28| 496.40
#2009-01-29| 478.78
#2009-01-30| 464.40
#2009-02-02| 448.96
#2009-02-03| 466.19
#2009-02-04| 483.14
#2009-02-05| 476.00
#2009-02-06| 497.05
#2009-02-09| 510.62
#2009-02-10| 506.16
#2009-02-11| 486.04
#2009-02-12| 469.71
#2009-02-13| 473.23
#2009-02-16| .
#2009-02-17| 445.44
#2009-02-18| 449.06
#2009-02-19| 448.99
#2009-02-20| 429.45
#2009-02-23| 436.44
#2009-02-24| 433.22
#2009-02-25| 438.05
#2009-02-26| 456.47
#2009-02-27| 438.84
#2009-03-02| 410.30
#2009-03-03| 404.51
#2009-03-04| 410.69
#2009-03-05| 406.07
#2009-03-06| 408.32
#2009-03-09| 400.78
#2009-03-10| 421.77
#2009-03-11| 444.94
#2009-03-12| 448.59
#2009-03-13| 451.33
#2009-03-16| 457.91
#2009-03-17| 446.08
#2009-03-18| 454.52
#2009-03-19| 480.94
#2009-03-20| 473.38
#2009-03-23| 501.74
#2009-03-24| 507.01
#2009-03-25| 521.15
#2009-03-26| 508.60
#2009-03-27| 491.85
#2009-03-30| 479.46
#2009-03-31| 496.42
#2009-04-01| 503.00
#2009-04-02| 532.16
#2009-04-03| 538.76
#2009-04-06| 540.38
#2009-04-07| 531.38
#2009-04-08| 524.95
#2009-04-09| 548.00
#2009-04-10| .
#2009-04-13| 551.00
#2009-04-14| 562.53
#2009-04-15| 555.89
#2009-04-16| 563.11
#2009-04-17| 560.01
#2009-04-20| 531.67
#2009-04-21| 517.05
#2009-04-22| 524.69
#2009-04-23| 541.27
#2009-04-24| 543.54
#2009-04-27| 549.02
#2009-04-28| 556.41
#2009-04-29| 569.84
#2009-04-30| 578.82
#2009-05-01| 579.30
#2009-05-04| 603.52
#2009-05-05| 594.30
#2009-05-06| 586.88
#2009-05-07| 580.68
#2009-05-08| 583.96
#2009-05-11| 589.94
#2009-05-12| 593.74
#2009-05-13| 577.60
#2009-05-14| 572.68
#2009-05-15| 577.84
#2009-05-18| 588.99
#2009-05-19| 614.85
#2009-05-20| 629.95
#2009-05-21| 611.30
#2009-05-22| 623.49
#2009-05-25| .
#2009-05-26| 615.78
#2009-05-27| 629.11
#2009-05-28| 625.45
#2009-05-29| 627.23
#2009-06-01| 649.67
#2009-06-02| 647.07
#2009-06-03| 636.70
#2009-06-04| 644.81
#2009-06-05| 639.98
#2009-06-08| 625.82
#2009-06-09| 636.12
#2009-06-10| 641.64
#2009-06-11| 640.29
#2009-06-12| 641.74
#2009-06-15| 638.17
#2009-06-16| 647.24
#2009-06-17| 632.56
#2009-06-18| 633.14
#2009-06-19| 632.74
#2009-06-22| 619.44
#2009-06-23| 618.04
#2009-06-24| 639.55
#2009-06-25| 631.28
#2009-06-26| 651.50
#2009-06-29| 674.97
#2009-06-30| 676.68
#2009-07-01| 686.56
#2009-07-02| 668.87
#2009-07-03| .
#2009-07-06| 652.91
#2009-07-07| 660.47
#2009-07-08| 652.77
#2009-07-09| 656.47
#2009-07-10| 660.21
#2009-07-13| 660.29
#2009-07-14| 665.81
#2009-07-15| 678.38
#2009-07-16| 684.98
#2009-07-17| 682.90
#2009-07-20| 698.52
#2009-07-21| 716.10
#2009-07-22| 718.11
#2009-07-23| 728.68
#2009-07-24| 724.62
#2009-07-27| 724.08
#2009-07-28| 708.87
#2009-07-29| 701.94
#2009-07-30| 718.24
#2009-07-31| 711.52
#2009-08-03| 730.12
#2009-08-04| 715.48
#2009-08-05| 706.26
#2009-08-06| 708.91
#2009-08-07| 717.67
#2009-08-10| 714.11
#2009-08-11| 701.99
#2009-08-12| 704.48
#2009-08-13| 717.60
#2009-08-14| 705.83
#2009-08-17| 683.44
#2009-08-18| 701.17
#2009-08-19| 692.89
#2009-08-20| 705.78
#2009-08-21| 722.92
#2009-08-24| 750.41
#2009-08-25| 756.80
#2009-08-26| 756.68
#2009-08-27| 759.78
#2009-08-28| 764.01
#2009-08-31| 757.25
#2009-09-01| 756.02
#2009-09-02| 737.05
#2009-09-03| 735.85
#2009-09-04| 746.60
#2009-09-07| .
#2009-09-08| 767.57
#2009-09-09| 772.25
#2009-09-10| 765.54
#2009-09-11| 775.01
#2009-09-14| 761.59
#2009-09-15| 770.03
#2009-09-16| 784.65
#2009-09-17| 802.04
#2009-09-18| 799.11
#2009-09-21| 796.74
#2009-09-22| 816.88
#2009-09-23| 803.49
#2009-09-24| 802.66
#2009-09-25| 804.74
#2009-09-28| 806.67
#2009-09-29| 797.12
#2009-09-30| 785.42
#2009-10-01| 776.86
#2009-10-02| 768.22
#2009-10-05| 773.97
#2009-10-06| 798.99
#2009-10-07| 801.65
#2009-10-08| 807.07
#2009-10-09| 808.98
#2009-10-12| 826.61
#2009-10-13| 826.30
#2009-10-14| 856.46
#2009-10-15| 855.49
#2009-10-16| 837.09
#2009-10-19| 845.69
#2009-10-20| 841.00
#2009-10-21| 843.80
#2009-10-22| 833.29
#2009-10-23| 827.43
#2009-10-26| 817.27
#2009-10-27| 808.03
#2009-10-28| 785.42
#2009-10-29| 802.40
#2009-10-30| 791.08
#2009-11-02| 775.23
#2009-11-03| 757.86
#2009-11-04| 770.03
#2009-11-05| 779.35
#2009-11-06| 773.15
#2009-11-09| 806.17
#2009-11-10| 814.35
#2009-11-11| 821.04
#2009-11-12| 811.17
#2009-11-13| 805.71
#2009-11-16| 815.40
#2009-11-17| 802.74
#2009-11-18| 806.84
#2009-11-19| 791.84
#2009-11-20| 783.62
#2009-11-23| 804.53
#2009-11-24| 806.67
#2009-11-25| 818.92
#2009-11-26| .
#2009-11-27| 803.59
#2009-11-30| 799.13
#2009-12-01| 818.28
#2009-12-02| 827.02
#2009-12-03| 825.26
#2009-12-04| 815.44
#2009-12-07| 815.57
#2009-12-08| 809.01
#2009-12-09| 805.87
#2009-12-10| 825.68
#2009-12-11| 832.21
#2009-12-14| 846.69
#2009-12-15| 840.36
#2009-12-16| 845.70
#2009-12-17| 834.68
#2009-12-18| 828.85
#2009-12-21| 820.41
#2009-12-22| 824.57
#2009-12-23| 834.48
#2009-12-24| 845.61
#2009-12-25| .
#2009-12-28| 851.02
#2009-12-29| 849.19
#2009-12-30| 850.54
#2009-12-31| 859.73
#2010-01-01| .
#2010-01-04| 867.38
#2010-01-05| 879.70
#2010-01-06| 877.74
#2010-01-07| 871.93
#2010-01-08| 872.04
#2010-01-11| 873.24
#2010-01-12| 864.85
#2010-01-13| 864.45
#2010-01-14| 864.85
#2010-01-15| 866.28
#2010-01-18| .
#2010-01-19| 877.35
#2010-01-20| 871.33
#2010-01-21| 870.80
#2010-01-22| 854.23
#2010-01-25| 851.01
#2010-01-26| 849.12
#2010-01-27| 845.85
#2010-01-28| 861.11
#2010-01-29| 867.34
#2010-02-01| 860.88
#2010-02-02| 865.76
#2010-02-03| 866.96
#2010-02-04| 845.76
#2010-02-05| 825.04
#2010-02-08| 825.68
#2010-02-09| 843.80
#2010-02-10| 837.12
#2010-02-11| 836.19
#2010-02-12| 830.35
#2010-02-15| .
#2010-02-16| 852.27
#2010-02-17| 865.55
#2010-02-18| 862.15
#2010-02-19| 851.14
#2010-02-22| 846.85
#2010-02-23| 838.93
#2010-02-24| 835.09
#2010-02-25| 828.53
#2010-02-26| 846.01
#2010-03-01| 851.70
#2010-03-02| 868.49
#2010-03-03| 880.45
#2010-03-04| 890.11
#2010-03-05| 898.32
#2010-03-08| 907.97
#2010-03-09| 897.07
#2010-03-10| 910.17
#2010-03-11| 904.70
#2010-03-12| 914.96
#2010-03-15| 900.00
#2010-03-16| 913.67
#2010-03-17| 938.60
#2010-03-18| 940.31
#2010-03-19| 929.62
#2010-03-22| 924.68
#2010-03-23| 927.71
#2010-03-24| 923.59
#2010-03-25| 921.37
#2010-03-26| 916.47
#2010-03-29| 925.67
#2010-03-30| 934.22
#2010-03-31| 937.67
#2010-04-01| 944.39
#2010-04-02| .
#2010-04-05| 950.14
#2010-04-06| 957.58
#2010-04-07| 957.88
#2010-04-08| 936.59
#2010-04-09| 947.65
#2010-04-12| 948.54
#2010-04-13| 939.62
#2010-04-14| 948.09
#2010-04-15| 952.35
#2010-04-16| 938.50
#2010-04-19| 924.28
#2010-04-20| 939.22
#2010-04-21| 933.48
#2010-04-22| 924.52
#2010-04-23| 926.17
#2010-04-26| 954.97
#2010-04-27| 950.43
#2010-04-28| 919.46
#2010-04-29| 934.04
#2010-04-30| 939.24
#2010-05-03| 937.64
#2010-05-04| 911.63
#2010-05-05| 887.42
#2010-05-06| 887.91
#2010-05-07| 851.18
#2010-05-10| 902.51
#2010-05-11| 898.55
#2010-05-12| 928.12
#2010-05-13| 924.02
#2010-05-14| 900.98
#2010-05-17| 891.18
#2010-05-18| 903.25
#2010-05-19| 875.01
#2010-05-20| 831.19
#2010-05-21| 843.93
#2010-05-24| 862.76
#2010-05-25| 821.90
#2010-05-26| 861.69
#2010-05-27| 866.69
#2010-05-28| 873.04
#2010-05-31| .
#2010-06-01| 853.09
#2010-06-02| 861.67
#2010-06-03| 859.18
#2010-06-04| 840.54
#2010-06-07| 820.42
#2010-06-08| 814.75
#2010-06-09| 830.77
#2010-06-10| 834.27
#2010-06-11| 826.17
#2010-06-14| 846.53
#2010-06-15| 852.93
#2010-06-16| 854.15
#2010-06-17| 854.74
#2010-06-18| 855.21
#2010-06-21| 863.67
#2010-06-22| 861.27
#2010-06-23| 854.38
#2010-06-24| 839.15
#2010-06-25| 834.85
#2010-06-28| 841.77
#2010-06-29| 825.06
#2010-06-30| 807.89
#2010-07-01| 804.13
#2010-07-02| 817.96
#2010-07-05| .
#2010-07-06| 848.99
#2010-07-07| 855.18
#2010-07-08| 871.47
#2010-07-09| 872.79
#2010-07-12| 870.03
#2010-07-13| 889.69
#2010-07-14| 884.35
#2010-07-15| 878.85
#2010-07-16| 882.90
#2010-07-19| 869.34
#2010-07-20| 868.43
#2010-07-21| 893.24
#2010-07-22| 914.77
#2010-07-23| 919.35
#2010-07-26| 934.71
#2010-07-27| 934.38
#2010-07-28| 927.97
#2010-07-29| 938.79
#2010-07-30| 932.70
#2010-08-02| 946.38
#2010-08-03| 924.60
#2010-08-04| 917.16
#2010-08-05| 917.50
#2010-08-06| 911.13
#2010-08-09| 918.02
#2010-08-10| 903.41
#2010-08-11| 885.83
#2010-08-12| 888.78
#2010-08-13| 876.24
#2010-08-16| 886.81
#2010-08-17| 892.87
#2010-08-18| 879.42
#2010-08-19| 887.74
#2010-08-20| 876.71
#2010-08-23| 891.20
#2010-08-24| 884.17
#2010-08-25| 868.73
#2010-08-26| 888.78
#2010-08-27| 882.33
#2010-08-30| 888.89
#2010-08-31| 890.51
#2010-09-01| 918.51
#2010-09-02| 919.60
#2010-09-03| 926.29
#2010-09-06| .
#2010-09-07| 903.95
#2010-09-08| 913.52
#2010-09-09| 917.13
#2010-09-10| 922.34
#2010-09-13| 939.59
#2010-09-14| 933.15
#2010-09-15| 942.78
#2010-09-16| 928.14
#2010-09-17| 926.54
#2010-09-20| 951.70
#2010-09-21| 962.30
#2010-09-22| 970.65
#2010-09-23| 968.06
#2010-09-24| 973.97
#2010-09-27| 988.45
#2010-09-28| 996.06
#2010-09-29|1004.07
#2010-09-30|1013.65
#2010-10-01|1005.80
#2010-10-04|1000.57
#2010-10-05|1018.67
#2010-10-06|1018.11
#2010-10-07|1005.07
#2010-10-08|1010.96
#2010-10-11|1008.26
#2010-10-12|1010.52
#2010-10-13|1042.62
#2010-10-14|1043.24
#2010-10-15|1028.53
#2010-10-18|1020.07
#2010-10-19| 999.84
#2010-10-20|1003.74
#2010-10-21|1016.60
#2010-10-22| 999.28
#2010-10-25|1000.47
#2010-10-26| 991.57
#2010-10-27| 969.63
#2010-10-28| 979.72
#2010-10-29| 985.76
#2010-11-01| 991.49
#2010-11-02| 999.70
#2010-11-03|1002.14
#2010-11-04|1030.06
#2010-11-05|1030.42
#2010-11-08|1017.72
#2010-11-09|1030.25
#2010-11-10|1011.28
#2010-11-11| 997.13
#2010-11-12|1007.10
#2010-11-15|1005.64
#2010-11-16| 992.04
#2010-11-17|1008.05
#2010-11-18|1004.08
#2010-11-19| 997.75
#2010-11-22| 999.93
#2010-11-23| 980.92
#2010-11-24| 989.54
#2010-11-25| .
#2010-11-26| 976.40
#2010-11-29| 967.70
#2010-11-30| 955.23
#2010-12-01| 971.74
#2010-12-02| 982.94
#2010-12-03| 996.06
#2010-12-06| 999.07
#2010-12-07|1001.35
#2010-12-08|1001.71
#2010-12-09|1019.34
#2010-12-10|1017.79
#2010-12-13|1020.46
#2010-12-14|1025.38
#2010-12-15|1036.34
#2010-12-16|1031.46
#2010-12-17|1032.53
#2010-12-20|1032.27
#2010-12-21|1046.77
#2010-12-22|1049.85
#2010-12-23|1055.08
#2010-12-24| .
#2010-12-27|1049.57
#2010-12-28|1056.25
#2010-12-29|1067.94
#2010-12-30|1078.21
#2010-12-31|1087.85
#2011-01-03|1095.39
#2011-01-04|1090.29
#2011-01-05|1088.28
#2011-01-06|1082.72
#2011-01-07|1077.16
#2011-01-10|1060.70
#2011-01-11|1071.30
#2011-01-12|1085.94
#2011-01-13|1091.68
#2011-01-14|1072.59
#2011-01-17| .
#2011-01-18|1058.43
#2011-01-19|1044.44
#2011-01-20|1021.91
#2011-01-21|1032.81
#2011-01-24|1035.33
#2011-01-25|1030.44
#2011-01-26|1028.57
#2011-01-27|1032.72
#2011-01-28| 997.93
#2011-01-31| 982.54
#2011-02-01| 984.52
#2011-02-02| 992.22
#2011-02-03| 977.54
#2011-02-04| 976.78
#2011-02-07| 976.10
#2011-02-08| 988.13
#2011-02-09| 979.60
#2011-02-10| 956.22
#2011-02-11| 969.30
#2011-02-14| 970.02
#2011-02-15| 971.09
#2011-02-16| 984.71
#2011-02-17| 986.60
#2011-02-18| 990.42
#2011-02-21| .
#2011-02-22| 981.80
#2011-02-23| 966.20
#2011-02-24| 961.30
#2011-02-25| 981.63
#2011-02-28| 990.51
#2011-03-01| 983.09
#2011-03-02| 990.67
#2011-03-03| 987.79
#2011-03-04| 994.17
#2011-03-07| 996.06
#2011-03-08| 992.69
#2011-03-09| 993.35
#2011-03-10| 981.97
#2011-03-11| 987.94
#2011-03-14| 997.56
#2011-03-15| 964.61
#2011-03-16| 971.09
#2011-03-17| 977.99
#2011-03-18| 983.34
#2011-03-21| 991.93
#2011-03-22|1005.23
#2011-03-23| 994.45
#2011-03-24| 999.35
#2011-03-25| 995.13
#2011-03-28|1004.27
#2011-03-29|1024.47
#2011-03-30|1047.06
#2011-03-31|1050.63
#2011-04-01|1057.29
#2011-04-04|1061.18
#2011-04-05|1058.90
#2011-04-06|1073.70
#2011-04-07|1071.15
#2011-04-08|1067.28
#2011-04-11|1070.83
#2011-04-12|1057.62
#2011-04-13|1049.29
#2011-04-14|1033.77
#2011-04-15|1024.60
#2011-04-18|1000.72
#2011-04-19|1017.97
#2011-04-20|1043.53
#2011-04-21|1053.49
#2011-04-22| .
#2011-04-25|1053.97
#2011-04-26|1067.41
#2011-04-27|1068.24
#2011-04-28|1066.44
#2011-04-29|1074.52
#2011-05-02|1075.80
#2011-05-03|1058.61
#2011-05-04|1047.76
#2011-05-05|1022.56
#2011-05-06|1038.37
#2011-05-09|1023.42
#2011-05-10|1035.14
#2011-05-11|1022.70
#2011-05-12|1002.13
#2011-05-13|1004.11
#2011-05-16|1008.71
#2011-05-17|1001.67
#2011-05-18|1010.10
#2011-05-19|1016.96
#2011-05-20|1010.23
#2011-05-23| 985.21
#2011-05-24|1002.73
#2011-05-25| 988.23
#2011-05-26|1006.51
#2011-05-27|1024.72
#2011-05-30| .
#2011-05-31|1050.94
#2011-06-01|1042.49
#2011-06-02|1038.67
#2011-06-03|1033.09
#2011-06-06|1025.60
#2011-06-07|1032.78
#2011-06-08|1030.47
#2011-06-09|1020.97
#2011-06-10|1007.81
#2011-06-13|1008.75
#2011-06-14|1011.20
#2011-06-15| 998.40
#2011-06-16| 993.41
#2011-06-17|1000.59
#2011-06-20|1003.61
#2011-06-21|1014.85
#2011-06-22|1007.56
#2011-06-23| 980.33
#2011-06-24| 987.34
#2011-06-27| 990.13
#2011-06-28|1008.56
#2011-06-29|1012.83
#2011-06-30|1022.46
#2011-07-01|1030.85
#2011-07-04| .
#2011-07-05|1046.51
#2011-07-06|1033.24
#2011-07-07|1049.11
#2011-07-08|1036.93
#2011-07-11|1009.32
#2011-07-12|1001.49
#2011-07-13|1013.06
#2011-07-14|1013.94
#2011-07-15|1007.76
#2011-07-18| 989.93
#2011-07-19| 999.48
#2011-07-20|1006.05
#2011-07-21|1024.13
#2011-07-22|1012.77
#2011-07-25|1018.82
#2011-07-26|1026.86
#2011-07-27|1017.52
#2011-07-28|1006.31
#2011-07-29|1004.87
#2011-08-01| 999.10
#2011-08-02| 985.41
#2011-08-03| 977.84
#2011-08-04| 940.52
#2011-08-05| 941.70
#2011-08-08| 894.34
#2011-08-09| 870.50
#2011-08-10| 876.53
#2011-08-11| 901.02
#2011-08-12| 914.96
#2011-08-15| 934.99
#2011-08-16| 913.95
#2011-08-17| 934.36
#2011-08-18| 896.23
#2011-08-19| 911.12
#2011-08-22| 918.96
#2011-08-23| 916.39
#2011-08-24| 922.38
#2011-08-25| 904.54
#2011-08-26| 915.22
#2011-08-29| 965.00
#2011-08-30| 955.05
#2011-08-31| 973.48
#2011-09-01| 974.17
#2011-09-02| 948.77
#2011-09-05| .
#2011-09-06| 905.04
#2011-09-07| 936.12
#2011-09-08| 945.40
#2011-09-09| 914.86
#2011-09-12| 883.98
#2011-09-13| 902.31
#2011-09-14| 908.04
#2011-09-15| 914.45
#2011-09-16| 903.80
#2011-09-19| 866.21
#2011-09-20| 876.88
#2011-09-21| 866.51
#2011-09-22| 815.43
#2011-09-23| 809.35
#2011-09-26| 824.39
#2011-09-27| 868.61
#2011-09-28| 863.98
#2011-09-29| 843.08
#2011-09-30| 832.22
#2011-10-03| 815.35
#2011-10-04| 795.20
#2011-10-05| 819.53
#2011-10-06| 831.61
#2011-10-07| 852.72
#2011-10-10| 866.42
#2011-10-11| 859.36
#2011-10-12| 873.22
#2011-10-13| 862.73
#2011-10-14| 870.38
#2011-10-17| 867.26
#2011-10-18| 853.32
#2011-10-19| 856.70
#2011-10-20| 839.36
#2011-10-21| 856.44
#2011-10-24| 874.60
#2011-10-25| 879.55
#2011-10-26| 870.15
#2011-10-27| 906.02
#2011-10-28| 912.60
#2011-10-31| 889.13
#2011-11-01| 853.32
#2011-11-02| 865.89
#2011-11-03| 871.70
#2011-11-04| 860.41
#2011-11-07| 870.78
#2011-11-08| 880.37
#2011-11-09| 848.64
#2011-11-10| 850.52
#2011-11-11| 861.26
#2011-11-14| 847.89
#2011-11-15| 838.69
#2011-11-16| 841.53
#2011-11-17| 835.41
#2011-11-18| 822.92
#2011-11-21| 794.53
#2011-11-22| 786.56
#2011-11-23| 773.77
#2011-11-24| .
#2011-11-25| 777.04
#2011-11-28| 808.61
#2011-11-29| 794.81
#2011-11-30| 846.65
#2011-12-01| 847.77
#2011-12-02| 851.04
#2011-12-05| 870.44
#2011-12-06| 858.47
#2011-12-07| 859.98
#2011-12-08| 847.87
#2011-12-09| 851.53
#2011-12-12| 833.79
#2011-12-13| 832.94
#2011-12-14| 812.53
#2011-12-15| 826.38
#2011-12-16| 831.62
#2011-12-19| 825.18
#2011-12-20| 833.57
#2011-12-21| 829.64
#2011-12-22| 839.08
#2011-12-23| 840.33
#2011-12-26| .
#2011-12-27| 840.91
#2011-12-28| 845.81
#2011-12-29| 838.64
#2011-12-30| 840.33
#2012-01-02| .
#2012-01-03| 858.08
#2012-01-04| 851.10
#2012-01-05| 847.04
#2012-01-06| 853.06
#2012-01-09| 850.89
#2012-01-10| 860.67
#2012-01-11| 855.02
#2012-01-12| 869.22
#2012-01-13| 861.25
#2012-01-16| .
#2012-01-17| 876.18
#2012-01-18| 886.42
#2012-01-19| 904.92
#2012-01-20| 907.90
#2012-01-23| 916.10
#2012-01-24| 903.62
#2012-01-25| 889.86
#2012-01-26| 924.26
#2012-01-27| 928.74
#2012-01-30| 916.87
#2012-01-31| 928.73
#2012-02-01| 947.09
#2012-02-02| 955.11
#2012-02-03| 964.45
#2012-02-06| 952.24
#2012-02-07| 954.83
#2012-02-08| 964.23
#2012-02-09| 967.62
#2012-02-10| 941.70
#2012-02-13| 957.26
#2012-02-14| 947.77
#2012-02-15| 948.09
#2012-02-16| 933.57
#2012-02-17| 949.92
#2012-02-20| .
#2012-02-21| 957.30
#2012-02-22| 947.38
#2012-02-23| 959.13
#2012-02-24| 982.75
#2012-02-27| 962.37
#2012-02-28| 973.36
#2012-02-29| 982.74
#2012-03-01| 992.89
#2012-03-02| 976.92
#2012-03-05| 973.02
#2012-03-06| 951.16
#2012-03-07| 953.15
#2012-03-08| 975.45
#2012-03-09| 977.30
#2012-03-12| 967.76
#2012-03-13| 977.68
#2012-03-14| 977.85
#2012-03-15| 993.47
#2012-03-16| 993.73
#2012-03-19| 994.53
#2012-03-20| 983.70
#2012-03-21| 982.58
#2012-03-22| 968.86
#2012-03-23| 973.75
#2012-03-26| 999.29
#2012-03-27|1009.38
#2012-03-28| 993.30
#2012-03-29| 977.77
#2012-03-30| 986.69
#2012-04-02| 995.46
#2012-04-03| 997.88
#2012-04-04| 965.43
#2012-04-05| 974.97
#2012-04-06| .
#2012-04-09| 966.20
#2012-04-10| 962.04
#2012-04-11| 960.24
#2012-04-12| 969.14
#2012-04-13| 964.86
#2012-04-16| 957.61
#2012-04-17| 976.31
#2012-04-18| 984.09
#2012-04-19| 973.72
#2012-04-20| 989.50
#2012-04-23| 969.14
#2012-04-24| 979.85
#2012-04-25| 983.17
#2012-04-26| 992.90
#2012-04-27| 995.18
#2012-04-30|1003.92
#2012-05-01|1004.72
#2012-05-02|1001.35
#2012-05-03|1020.42
#2012-05-04|1012.64
#2012-05-07|1003.14
#2012-05-08| 990.12
#2012-05-09| 969.76
#2012-05-10| 986.26
#2012-05-11| 982.36
#2012-05-14| 954.84
#2012-05-15| 935.63
#2012-05-16| 940.29
#2012-05-17| 929.19
#2012-05-18| 912.83
#2012-05-21| 921.63
#2012-05-22| 935.10
#2012-05-23| 909.73
#2012-05-24| 918.16
#2012-05-25| 913.94
#2012-05-28| .
#2012-05-29| 931.81
#2012-05-30| 902.47
#2012-05-31| 904.14
#2012-06-01| 900.97
#2012-06-04| 918.78
#2012-06-05| 920.59
#2012-06-06| 937.00
#2012-06-07| 953.84
#2012-06-08| 940.05
#2012-06-11| 926.74
#2012-06-12| 932.65
#2012-06-13| 943.66
#2012-06-14| 930.57
#2012-06-15| 930.01
#2012-06-18| 944.96
#2012-06-19| 963.87
#2012-06-20| 969.98
#2012-06-21| 958.75
#2012-06-22| 946.88
#2012-06-25| 932.44
#2012-06-26| 913.60
#2012-06-27| 918.09
#2012-06-28| 896.94
#2012-06-29| 925.75
#2012-07-02| 936.76
#2012-07-03| 953.08
#2012-07-04| .
#2012-07-05| 947.13
#2012-07-06| 933.33
#2012-07-09| 929.66
#2012-07-10| 933.63
#2012-07-11| 929.76
#2012-07-12| 914.74
#2012-07-13| 921.14
#2012-07-16| 931.03
#2012-07-17| 931.63
#2012-07-18| 945.71
#2012-07-19| 935.75
#2012-07-20| 922.02
#2012-07-23| 897.84
#2012-07-24| 891.50
#2012-07-25| 897.36
#2012-07-26| 914.81
#2012-07-27| 942.97
#2012-07-30| 946.27
#2012-07-31| 932.26
#2012-08-01| 938.45
#2012-08-02| 928.19
#2012-08-03| 969.15
#2012-08-06| 963.80
#2012-08-07| 958.52
#2012-08-08| 957.18
#2012-08-09| 961.88
#2012-08-10| 962.67
#2012-08-13| 949.11
#2012-08-14| 959.10
#2012-08-15| 944.95
#2012-08-16| 944.09
#2012-08-17| 926.82
#2012-08-20| 924.59
#2012-08-21| 940.70
#2012-08-22| 928.88
#2012-08-23| 934.74
#2012-08-24| 928.16
#2012-08-27| 931.61
#2012-08-28| 928.44
#2012-08-29| 932.13
#2012-08-30| 912.82
#2012-08-31| 924.61
#2012-09-03| .
#2012-09-04| 928.52
#2012-09-05| 923.99
#2012-09-06| 942.40
#2012-09-07| 947.91
#2012-09-10| 945.61
#2012-09-11| 950.77
#2012-09-12| 929.37
#2012-09-13| 921.55
#2012-09-14| 922.84
#2012-09-17| 926.41
#2012-09-18| 933.43
#2012-09-19| 937.92
#2012-09-20| 929.77
#2012-09-21| 945.22
#2012-09-24| 949.22
#2012-09-25| 966.53
#2012-09-26| 952.71
#2012-09-27| 960.72
#2012-09-28| 959.42
#2012-10-01| 953.79
#2012-10-02| 960.97
#2012-10-03| 956.68
#2012-10-04| 951.81
#2012-10-05| 924.16
#2012-10-08| 894.15
#2012-10-09| 901.80
#2012-10-10| 918.85
#2012-10-11| 929.57
#2012-10-12| 939.13
#2012-10-15| 928.61
#2012-10-16| 945.73
#2012-10-17| 958.07
#2012-10-18| 947.31
#2012-10-19| 940.13
#2012-10-22| 955.19
#2012-10-23| 936.72
#2012-10-24| 948.32
#2012-10-25| 954.18
#2012-10-26| 956.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.11
#2012-11-01| 961.03
#2012-11-02| 963.30
#2012-11-05| 969.44
#2012-11-06| 986.76
#2012-11-07| 984.61
#2012-11-08| 982.13
#2012-11-09| 968.06
#2012-11-12| 962.39
#2012-11-13| 958.42
#2012-11-14| 945.31
#2012-11-15| 938.40
#2012-11-16| 946.14
#2012-11-19| 966.18
#2012-11-20| 951.94
#2012-11-21| 942.57
#2012-11-22| .
#2012-11-23| 945.41
#2012-11-26| 939.18
#2012-11-27| 940.39
#2012-11-28| 935.77
#2012-11-29| 950.42
#2012-11-30| 937.87
#2012-12-03| 948.76
#2012-12-04| 952.31
#2012-12-05| 966.54
#2012-12-06| 978.82
#2012-12-07| 978.90
#2012-12-10| 984.40
#2012-12-11| 995.88
#2012-12-12|1000.96
#2012-12-13| 992.54
#2012-12-14| 998.48
#2012-12-17|1007.29
#2012-12-18|1022.49
#2012-12-19|1038.63
#2012-12-20|1047.67
#2012-12-21|1043.73
#2012-12-24|1036.31
#2012-12-25|1033.06
#2012-12-26|1036.84
#2012-12-27|1047.88
#2012-12-28|1045.44
#2012-12-31|1040.27
#2013-01-01|1045.35
#2013-01-02|1054.11
#2013-01-03|1044.72
#2013-01-04|1046.29
#2013-01-07|1052.60
#2013-01-08|1050.40
#2013-01-09|1052.76
#2013-01-10|1044.85
#2013-01-11|1036.95
#2013-01-14|1043.21
#2013-01-15|1019.11
#2013-01-16|1017.81
#2013-01-17|1027.05
#2013-01-18|1021.12
#2013-01-21|1023.65
#2013-01-22|1025.91
#2013-01-23|1010.82
#2013-01-24|1008.97
#2013-01-25|1022.87
#2013-01-28|1011.65
#2013-01-29|1018.04
#2013-01-30|1007.68
#2013-01-31|1007.20
#2013-02-01|1015.12
#2013-02-04|1011.77
#2013-02-05|1025.87
#2013-02-06|1017.35
#2013-02-07|1022.28
#2013-02-08|1020.85
#2013-02-11|1018.46
#2013-02-12|1015.45
#2013-02-13|1022.74
#2013-02-14|1022.12
#2013-02-15|1020.46
#2013-02-18|1011.21
#2013-02-19|1013.56
#2013-02-20|1017.77
#2013-02-21|1006.18
#2013-02-22|1000.20
#2013-02-25|1009.10
#2013-02-26| 999.92
#2013-02-27| 992.65
#2013-02-28| 991.23
#2013-03-01| 985.79
#2013-03-04| 974.51
#2013-03-05| 992.75
#2013-03-06| 986.83
#2013-03-07| 983.11
#2013-03-08| 990.03
#2013-03-11| 992.20
#2013-03-12| 983.11
#2013-03-13| 963.81
#2013-03-14| 970.06
#2013-03-15| 959.38
#2013-03-18| 965.65
#2013-03-19| 967.04
#2013-03-20| 969.44
#2013-03-21| 964.84
#2013-03-22| 962.70
#2013-03-25| 982.15
#2013-03-26| 993.36
#2013-03-27| 983.31
#2013-03-28| 991.10
#2013-03-29| 991.10
#2013-04-01| 989.64
#2013-04-02| 998.55
#2013-04-03| 985.06
#2013-04-04| 990.78
#2013-04-05| 981.62
#2013-04-08| 994.93
#2013-04-09| 999.60
#2013-04-10|1010.82
#2013-04-11|1016.75
#2013-04-12|1008.30
#2013-04-15| 979.36
#2013-04-16| 979.19
#2013-04-17| 961.50
#2013-04-18| 964.17
#2013-04-19| 962.62
#2013-04-22| 957.21
#2013-04-23| 962.03
#2013-04-24| 968.08
#2013-04-25| 980.39
#2013-04-26| 977.08
#2013-04-29| 986.34
#2013-04-30| 994.26
#2013-05-01| 989.07
#2013-05-02|1001.14
#2013-05-03| 994.34
#2013-05-06| 987.61
#2013-05-07| 998.00
#2013-05-08|1007.65
#2013-05-09|1014.68
#2013-05-10|1004.75
#2013-05-13| 998.28
#2013-05-14| 988.81
#2013-05-15| 980.96
#2013-05-16| 988.26
#2013-05-17| 974.27
#2013-05-20| 948.81
#2013-05-21| 948.59
#2013-05-22| 954.09
#2013-05-23| 936.99
#2013-05-24| 936.23
#2013-05-27| 931.51
#2013-05-28| 930.06
#2013-05-29| 920.45
#2013-05-30| 913.89
#2013-05-31| 906.05
#2013-06-03| 903.96
#2013-06-04| 919.41
#2013-06-05| 891.65
#2013-06-06| 888.04
#2013-06-07| 891.81
#2013-06-10| 867.06
#2013-06-11| 865.11
#2013-06-12| 864.80
#2013-06-13| 868.01
#2013-06-14| 877.44
#2013-06-17| 883.05
#2013-06-18| 885.24
#2013-06-19| 887.74
#2013-06-20| 851.46
#2013-06-21| 854.94
#2013-06-24| 851.50
#2013-06-25| 860.54
#2013-06-26| 870.71
#2013-06-27| 882.33
#2013-06-28| 896.11
#2013-07-01| 900.94
#2013-07-02| 905.91
#2013-07-03| 873.24
#2013-07-04| 886.73
#2013-07-05| 868.50
#2013-07-08| 867.84
#2013-07-09| 881.61
#2013-07-10| 873.30
#2013-07-11| 893.95
#2013-07-12| 901.58
#2013-07-15| 908.26
#2013-07-16| 901.31
#2013-07-17| 906.62
#2013-07-18| 903.93
#2013-07-19| 902.88
#2013-07-22| 909.05
#2013-07-23| 919.43
#2013-07-24| 924.94
#2013-07-25| 916.69
#2013-07-26| 914.76
#2013-07-29| 913.23
#2013-07-30| 911.31
#2013-07-31| 909.36
#2013-08-01| 914.51
#2013-08-02| 925.19
#2013-08-05| 928.28
#2013-08-06| 929.69
#2013-08-07| 927.72
#2013-08-08| 936.49
#2013-08-09| 941.80
#2013-08-12| 938.61
#2013-08-13| 934.02
#2013-08-14| 940.22
#2013-08-15| 925.40
#2013-08-16| 932.45
#2013-08-19| 909.45
#2013-08-20| 915.05
#2013-08-21| 907.27
#2013-08-22| 900.72
#2013-08-23| 912.12
#2013-08-26| 907.91
#2013-08-27| 886.07
#2013-08-28| 881.77
#2013-08-29| 894.19
#2013-08-30| 895.47
#2013-09-02| 907.18
#2013-09-03| 901.17
#2013-09-04| 903.31
#2013-09-05| 911.07
#2013-09-06| 930.68
#2013-09-09| 930.12
#2013-09-10| 943.36
#2013-09-11| 962.37
#2013-09-12| 973.49
#2013-09-13| 974.38
#2013-09-16| 988.11
#2013-09-17| 997.14
#2013-09-18| 988.79
#2013-09-19|1028.18
#2013-09-20|1005.28
#2013-09-23|1009.77
#2013-09-24|1008.10
#2013-09-25|1009.50
#2013-09-26|1004.93
#2013-09-27| 995.30
#2013-09-30| 992.80
#2013-10-01|1000.21
#2013-10-02| 995.82
#2013-10-03|1005.93
#2013-10-04|1010.39
#2013-10-07|1013.56
#2013-10-08|1014.71
#2013-10-09|1003.12
#2013-10-10|1024.09
#2013-10-11|1028.16
#2013-10-14|1031.59
#2013-10-15|1044.94
#2013-10-16|1065.04
#2013-10-17|1062.31
#2013-10-18|1064.91
#2013-10-21|1065.36
#2013-10-22|1071.19
#2013-10-23|1059.41
#2013-10-24|1061.22
#2013-10-25|1055.43
#2013-10-28|1069.74
#2013-10-29|1071.23
#2013-10-30|1075.71
#2013-10-31|1063.33
#2013-11-01|1044.15
#2013-11-04|1046.75
#2013-11-05|1033.28
#2013-11-06|1029.55
#2013-11-07|1019.67
#2013-11-08|1010.47
#2013-11-11|1009.46
#2013-11-12|1008.34
#2013-11-13|1001.00
#2013-11-14|1004.53
#2013-11-15|1016.89
#2013-11-18|1028.16
#2013-11-19|1018.71
#2013-11-20|1024.86
#2013-11-21|1014.35
#2013-11-22|1011.49
#2013-11-25|1018.24
#2013-11-26|1000.05
#2013-11-27|1005.99
#2013-11-28|1017.17
#2013-11-29|1020.07
#2013-12-02|1015.91
#2013-12-03| 999.51
#2013-12-04| 992.65
#2013-12-05| 995.46
#2013-12-06|1017.13
#2013-12-09|1025.12
#2013-12-10|1017.58
#2013-12-11|1009.90
#2013-12-12| 994.88
#2013-12-13| 997.14
#2013-12-16| 999.77
#2013-12-17|1007.22
#2013-12-18|1004.66
#2013-12-19|1009.23
#2013-12-20|1012.72
#2013-12-23|1032.65
#2013-12-24|1032.41
#2013-12-25|1032.92
#2013-12-26|1028.13
#2013-12-27|1027.00
#2013-12-30|1035.23
#2013-12-31|1041.30
#2014-01-01|1044.50
#2014-01-02|1026.69
#2014-01-03|1019.86
#2014-01-06|1002.93
#2014-01-07|1018.98
#2014-01-08|1008.85
#2014-01-09| 992.35
#2014-01-10|1000.00
#2014-01-13|1007.13
#2014-01-14| 996.16
#2014-01-15| 993.27
#2014-01-16| 985.29
#2014-01-17| 987.85
#2014-01-20| 976.22
#2014-01-21| 979.23
#2014-01-22| 980.12
#2014-01-23| 981.19
#2014-01-24| 955.08
#2014-01-27| 942.76
#2014-01-28| 948.75
#2014-01-29| 934.34
#2014-01-30| 913.32
#2014-01-31| 918.00
#2014-02-03| 905.65
#2014-02-04| 905.26
#2014-02-05| 901.19
#2014-02-06| 913.34
#2014-02-07| 921.82
#2014-02-10| 918.87
#2014-02-11| 926.09
#2014-02-12| 938.38
#2014-02-13| 931.09
#2014-02-14| 950.94
#2014-02-17| 966.29
#2014-02-18| 960.64
#2014-02-19| 959.72
#2014-02-20| 949.82
#2014-02-21| 954.22
#2014-02-24| 989.65
#2014-02-25| 997.69
#2014-02-26| 986.13
#2014-02-27| 989.82
#2014-02-28| 997.66
#2014-03-03| 983.83
#2014-03-04| 997.67
#2014-03-05|1010.73
#2014-03-06|1024.15
#2014-03-07|1023.64
#2014-03-10|1016.16
#2014-03-11|1010.07
#2014-03-12| 997.34
#2014-03-13|1007.18
#2014-03-14|1010.02
#2014-03-17|1019.39
#2014-03-18|1019.80
#2014-03-19|1027.00
#2014-03-20|1015.23
#2014-03-21|1018.82
#2014-03-24|1023.51
#2014-03-25|1058.21
#2014-03-26|1077.58
#2014-03-27|1072.70
#2014-03-28|1076.22
#2014-03-31|1084.69
#2014-04-01|1091.68
#2014-04-02|1089.23
#2014-04-03|1087.43
#2014-04-04|1100.18
#2014-04-07|1111.75
#2014-04-08|1126.35
#2014-04-09|1117.67
#2014-04-10|1129.88
#2014-04-11|1108.49
#2014-04-14|1105.22
#2014-04-15|1095.83
#2014-04-16|1098.50
#2014-04-17|1111.44
#2014-04-18|1110.47
#2014-04-21|1109.84
#2014-04-22|1109.15
#2014-04-23|1103.83
#2014-04-24|1102.95
#2014-04-25|1113.03
#2014-04-28|1114.25
#2014-04-29|1115.92
#2014-04-30|1115.37
#2014-05-01|1119.31
#2014-05-02|1132.62
#2014-05-05|1116.50
#2014-05-06|1122.37
#2014-05-07|1123.35
#2014-05-08|1146.67
#2014-05-09|1140.60
#2014-05-12|1146.55
#2014-05-13|1154.33
#2014-05-14|1151.69
#2014-05-15|1140.26
#2014-05-16|1136.46
#2014-05-19|1149.34
#2014-05-20|1134.43
#2014-05-21|1136.95
#2014-05-22|1148.08
#2014-05-23|1163.93
#2014-05-26|1153.46
#2014-05-27|1136.77
#2014-05-28|1134.04
#2014-05-29|1138.71
#2014-05-30|1123.77
#2014-06-02|1119.75
#2014-06-03|1107.52
#2014-06-04|1108.54
#2014-06-05|1119.89
#2014-06-06|1143.87
#2014-06-09|1135.69
#2014-06-10|1135.74
#2014-06-11|1135.31
#2014-06-12|1099.72
#2014-06-13|1129.70
#2014-06-16|1129.79
#2014-06-17|1128.32
#2014-06-18|1123.24
#2014-06-19|1142.20
#2014-06-20|1141.08
#2014-06-23|1146.30
#2014-06-24|1148.52
#2014-06-25|1133.03
#2014-06-26|1127.48
#2014-06-27|1126.00
#2014-06-30|1133.38
#2014-07-01|1136.58
#2014-07-02|1126.97
#2014-07-03|1122.20
#2014-07-04|1127.17
#2014-07-07|1126.18
#2014-07-08|1135.38
#2014-07-09|1144.06
#2014-07-10|1129.74
#2014-07-11|1139.11
#2014-07-14|1149.81
#2014-07-15|1149.66
#2014-07-16|1162.70
#2014-07-17|1162.61
#2014-07-18|1162.82
#2014-07-21|1158.78
#2014-07-22|1173.27
#2014-07-23|1184.04
#2014-07-24|1190.29
#2014-07-25|1184.51
#2014-07-28|1193.19
#2014-07-29|1195.17
#2014-07-30|1167.89
#2014-07-31|1167.47
#2014-08-01|1171.88
#2014-08-04|1187.62
#2014-08-05|1183.85
#2014-08-06|1170.33
#2014-08-07|1164.32
#2014-08-08|1165.39
#2014-08-11|1187.36
#2014-08-12|1188.75
#2014-08-13|1193.58
#2014-08-14|1195.13
#2014-08-15|1171.45
#2014-08-18|1160.81
#2014-08-19|1164.37
#2014-08-20|1145.20
#2014-08-21|1162.63
#2014-08-22|1156.87
#2014-08-25|1154.30
#2014-08-26|1160.42
#2014-08-27|1162.41
#2014-08-28|1163.12
#2014-08-29|1161.76
#2014-09-01|1160.76
#2014-09-02|1167.30
#2014-09-03|1174.07
#2014-09-04|1188.33
#2014-09-05|1183.80
#2014-09-08|1190.79
#2014-09-09|1160.18
#2014-09-10|1162.03
#2014-09-11|1147.14
#2014-09-12|1136.81
#2014-09-15|1130.73
#2014-09-16|1147.75
#2014-09-17|1156.45
#2014-09-18|1160.47
#2014-09-19|1160.78
#2014-09-22|1135.94
#2014-09-23|1128.01
#2014-09-24|1125.80
#2014-09-25|1110.86
#2014-09-26|1119.11
#2014-09-29|1113.49
#2014-09-30|1110.82
#2014-10-01|1110.94
#2014-10-02|1099.18
#2014-10-03|1094.79
#2014-10-06|1112.10
#2014-10-07|1107.01
#2014-10-08|1095.97
#2014-10-09|1110.83
#2014-10-10|1098.04
#2014-10-13|1105.58
#2014-10-14|1113.15
#2014-10-15|1094.50
#2014-10-16|1095.71
#2014-10-17|1106.06
#2014-10-20|1105.83
#2014-10-21|1123.97
#2014-10-22|1119.27
#2014-10-23|1118.46
#2014-10-24|1121.32
#2014-10-27|1126.23
#2014-10-28|1151.76
#2014-10-29|1172.56
#2014-10-30|1169.15
#2014-10-31|1174.62
#2014-11-03|1177.66
#2014-11-04|1181.25
#2014-11-05|1154.27
#2014-11-06|1152.92
#2014-11-07|1139.07
#2014-11-10|1149.76
#2014-11-11|1148.58
#2014-11-12|1162.87
#2014-11-13|1165.07
#2014-11-14|1167.09
#2014-11-17|1175.20
#2014-11-18|1183.49
#2014-11-19|1178.79
#2014-11-20|1176.29
#2014-11-21|1192.58
#2014-11-24|1191.05
#2014-11-25|1195.14
#2014-11-26|1195.96
#2014-11-27|1194.71
#2014-11-28|1193.06
#2014-12-01|1172.56
#2014-12-02|1160.92
#2014-12-03|1167.70
#2014-12-04|1169.64
#2014-12-05|1160.78
#2014-12-08|1156.92
#2014-12-09|1157.78
#2014-12-10|1146.35
#2014-12-11|1137.25
#2014-12-12|1122.91
#2014-12-15|1111.32
#2014-12-16|1105.33
#2014-12-17|1103.98
#2014-12-18|1154.51
#2014-12-19|1145.39
#2014-12-22|1143.45
#2014-12-23|1151.75
#2014-12-24|1138.98
#2014-12-25|1138.29
#2014-12-26|1144.17
#2014-12-29|1160.46
#2014-12-30|1162.03
#2014-12-31|1163.68
#2015-01-01|1163.10
#2015-01-02|1143.78
#2015-01-05|1114.95
#2015-01-06|1121.76
#2015-01-07|1128.35
#2015-01-08|1165.11
#2015-01-09|1164.18
#2015-01-12|1147.70
#2015-01-13|1171.72
#2015-01-14|1166.88
#2015-01-15|1159.24
#2015-01-16|1143.90
#2015-01-19|1143.74
#2015-01-20|1148.63
#2015-01-21|1151.97
#2015-01-22|1172.93
#2015-01-23|1174.20
#2015-01-26|1181.14
#2015-01-27|1196.06
#2015-01-28|1209.95
#2015-01-29|1203.96
#2015-01-30|1205.52
#2015-02-02|1199.59
#2015-02-03|1234.71
#2015-02-04|1225.18
#2015-02-05|1229.61
#2015-02-06|1210.48
#2015-02-09|1197.08
#2015-02-10|1191.84
#2015-02-11|1169.63
#2015-02-12|1185.24
#2015-02-13|1198.63
#2015-02-16|1205.36
#2015-02-17|1203.21
#2015-02-18|1207.18
#2015-02-19|1212.14
#2015-02-20|1209.04
#2015-02-23|1217.27
#2015-02-24|1227.47
#2015-02-25|1238.69
#2015-02-26|1237.99
#2015-02-27|1211.41
#2015-03-02|1205.74
#2015-03-03|1198.31
#2015-03-04|1187.93
#2015-03-05|1207.62
#2015-03-06|1193.65
#2015-03-09|1189.75
#2015-03-10|1152.72
#2015-03-11|1157.69
#2015-03-12|1171.79
#2015-03-13|1150.93
#2015-03-16|1169.04
#2015-03-17|1176.64
#2015-03-18|1183.36
#2015-03-19|1188.60
#2015-03-20|1203.01
#2015-03-23|1221.98
#2015-03-24|1255.08
#2015-03-25|1250.99
#2015-03-26|1234.36
#2015-03-27|1228.99
#2015-03-30|1239.02
#2015-03-31|1241.38
#2015-04-01|1254.44
#2015-04-02|1256.82
#2015-04-03|1272.25
#2015-04-06|1274.30
#2015-04-07|1280.26
#2015-04-08|1277.12
#2015-04-09|1275.24
#2015-04-10|1271.12
#2015-04-13|1257.65
#2015-04-14|1273.58
#2015-04-15|1255.34
#2015-04-16|1275.91
#2015-04-17|1270.31
#2015-04-20|1267.00
#2015-04-21|1269.31
#2015-04-22|1271.97
#2015-04-23|1279.94
#2015-04-24|1282.95
#2015-04-27|1294.57
#2015-04-28|1312.14
#2015-04-29|1317.99
#2015-04-30|1297.04
#2015-05-01|1290.52
#2015-05-04|1278.84
#2015-05-05|1289.21
#2015-05-06|1274.99
#2015-05-07|1257.52
#2015-05-08|1268.78
#2015-05-11|1263.23
#2015-05-12|1256.05
#2015-05-13|1266.42
#2015-05-14|1261.69
#2015-05-15|1278.25
#2015-05-18|1281.15
#2015-05-19|1283.17
#2015-05-20|1283.86
#2015-05-21|1284.18
#2015-05-22|1279.87
#2015-05-25|1275.54
#2015-05-26|1251.10
#2015-05-27|1234.21
#2015-05-28|1228.75
#2015-05-29|1211.91
#2015-06-01|1209.23
#2015-06-02|1213.40
#2015-06-03|1198.17
#2015-06-04|1188.85
#2015-06-05|1175.03
#2015-06-08|1189.99
#2015-06-09|1198.42
#2015-06-10|1214.30
#2015-06-11|1217.19
#2015-06-12|1204.75
#2015-06-15|1191.41
#2015-06-16|1193.69
#2015-06-17|1183.24
#2015-06-18|1198.79
#2015-06-19|1198.95
#2015-06-22|1232.31
#2015-06-23|1240.30
#2015-06-24|1247.11
#2015-06-25|1257.14
#2015-06-26|1234.24
#2015-06-29|1210.79
#2015-06-30|1237.45
#2015-07-01|1223.08
#2015-07-02|1225.96
#2015-07-03|1222.07
#2015-07-06|1200.25
#2015-07-07|1160.85
#2015-07-08|1169.97
#2015-07-09|1200.03
#2015-07-10|1210.42
#2015-07-13|1224.09
#2015-07-14|1226.41
#2015-07-15|1222.39
#2015-07-16|1228.08
#2015-07-17|1231.71
#2015-07-20|1231.68
#2015-07-21|1240.44
#2015-07-22|1215.79
#2015-07-23|1223.69
#2015-07-24|1198.72
#2015-07-27|1193.16
#2015-07-28|1194.54
#2015-07-29|1219.04
#2015-07-30|1189.62
#2015-07-31|1205.14
#2015-08-03|1204.65
#2015-08-04|1230.60
#2015-08-05|1220.65
#2015-08-06|1220.54
#2015-08-07|1223.23
#2015-08-10|1220.61
#2015-08-11|1215.70
#2015-08-12|1185.04
#2015-08-13|1189.55
#2015-08-14|1182.70
#2015-08-17|1160.70
#2015-08-18|1154.68
#2015-08-19|1133.81
#2015-08-20|1118.23
#2015-08-21|1113.30
#2015-08-24|1072.11
#2015-08-25|1124.24
#2015-08-26|1092.01
#2015-08-27|1099.04
#2015-08-28|1098.71
#2015-08-31|1095.11
#2015-09-01|1060.54
#2015-09-02|1070.70
#2015-09-03|1083.91
#2015-09-04|1052.84
#2015-09-07|1037.11
#2015-09-08|1055.59
#2015-09-09|1070.17
#2015-09-10|1057.99
#2015-09-11|1063.03
#2015-09-14|1085.89
#2015-09-15|1084.54
#2015-09-16|1108.10
#2015-09-17|1108.30
#2015-09-18|1109.17
#2015-09-21|1083.28
#2015-09-22|1068.74
#2015-09-23|1065.10
#2015-09-24|1052.13
#2015-09-25|1050.73
#2015-09-28|1024.22
#2015-09-29|1030.33
#2015-09-30|1041.75
#2015-10-01|1058.06
#2015-10-02|1063.38
#2015-10-05|1095.06
#2015-10-06|1095.11
#2015-10-07|1125.28
#2015-10-08|1108.78
#2015-10-09|1128.79
#2015-10-12|1120.99
#2015-10-13|1101.27
#2015-10-14|1106.74
#2015-10-15|1123.85
#2015-10-16|1115.03
#2015-10-19|1122.07
#2015-10-20|1113.72
#2015-10-21|1102.97
#2015-10-22|1106.62
#2015-10-23|1108.19
#2015-10-26|1107.24
#2015-10-27|1099.45
#2015-10-28|1108.68
#2015-10-29|1079.64
#2015-10-30|1086.12
#2015-11-02|1097.84
#2015-11-03|1084.97
#2015-11-04|1086.01
#2015-11-05|1085.09
#2015-11-06|1057.26
#2015-11-09|1038.40
#2015-11-10|1031.86
#2015-11-11|1030.25
#2015-11-12|1010.63
#2015-11-13| 993.75
#2015-11-16| 986.92
#2015-11-17| 997.74
#2015-11-18|1004.13
#2015-11-19|1038.77
#2015-11-20|1045.57
#2015-11-23|1023.40
#2015-11-24|1025.05
#2015-11-25|1010.78
#2015-11-26|1002.84
#2015-11-27| 991.70
#2015-11-30| 977.62
#2015-12-01| 969.94
#2015-12-02| 972.53
#2015-12-03| 966.54
#2015-12-04| 955.61
#2015-12-07| 941.84
#2015-12-08| 936.75
#2015-12-09| 950.74
#2015-12-10| 849.77
#2015-12-11| 800.55
#2015-12-14| 848.03
#2015-12-15| 872.75
#2015-12-16| 870.72
#2015-12-17| 890.02
#2015-12-18| 885.17
#2015-12-21| 890.90
#2015-12-22| 891.98
#2015-12-23| 905.76
#2015-12-24| 901.44
#2015-12-25| 901.44
#2015-12-28| 900.04
#2015-12-29| 896.81
#2015-12-30| 880.60
#2015-12-31| 881.58
#2016-01-01| 881.58
#2016-01-04| 857.45
#2016-01-05| 866.29
#2016-01-06| 847.09
#2016-01-07| 827.67
#2016-01-08| 815.27
#2016-01-11| 782.59
#2016-01-12| 790.40
#2016-01-13| 800.31
#2016-01-14| 788.93
#2016-01-15| 767.06
#2016-01-18| 765.46
#2016-01-19| 774.67
#2016-01-20| 754.69
#2016-01-21| 759.43
#2016-01-22| 772.77
#2016-01-25| 770.12
#2016-01-26| 781.38
#2016-01-27| 780.52
#2016-01-28| 805.35
#2016-01-29| 837.64
#2016-02-01| 829.71
#2016-02-02| 801.52
#2016-02-03| 801.15
#2016-02-04| 842.88
#2016-02-05| 848.93
#2016-02-08| 830.72
#2016-02-09| 829.62
#2016-02-10| 841.28
#2016-02-11| 829.24
#2016-02-12| 835.34
#2016-02-15| 867.79
#2016-02-16| 859.85
#2016-02-17| 876.32
#2016-02-18| 895.76
#2016-02-19| 870.37
#2016-02-22| 888.02
#2016-02-23| 868.62
#2016-02-24| 846.15
#2016-02-25| 857.69
#2016-02-26| 841.95
#2016-02-29| 842.52
#2016-03-01| 863.95
#2016-03-02| 877.37
#2016-03-03| 897.04
#2016-03-04| 900.66
#2016-03-07| 920.37
#2016-03-08| 902.91
#2016-03-09| 893.73
#2016-03-10| 890.98
#2016-03-11| 894.47
#2016-03-14| 875.45
#2016-03-15| 855.83
#2016-03-16| 854.91
#2016-03-17| 920.45
#2016-03-18| 937.76
#2016-03-21| 947.61
#2016-03-22| 949.68
#2016-03-23| 927.57
#2016-03-24| 910.96
#2016-03-25| 910.69
#2016-03-28| 908.44
#2016-03-29| 911.06
#2016-03-30| 960.61
#2016-03-31| 973.35
#2016-04-01| 952.92
#2016-04-04| 958.00
#2016-04-05| 928.69
#2016-04-06| 905.55
#2016-04-07| 897.03
#2016-04-08| 922.83
#2016-04-11| 937.39
#2016-04-12| 953.51
#2016-04-13| 972.83
#2016-04-14| 965.82
#2016-04-15| 962.46
#2016-04-18| 985.88
#2016-04-19|1003.28
#2016-04-20|1012.42
#2016-04-21|1011.91
#2016-04-22| 993.98
#2016-04-25| 988.46
#2016-04-26|1004.75
#2016-04-27| 991.74
#2016-04-28|1010.28
#2016-04-29|1001.64
#2016-05-02| 996.83
#2016-05-03| 954.36
#2016-05-04| 928.72
#2016-05-05| 917.59
#2016-05-06| 913.48
#2016-05-09| 915.82
#2016-05-10| 919.64
#2016-05-11| 926.00
#2016-05-12| 919.54
#2016-05-13| 907.21
#2016-05-16| 885.98
#2016-05-17| 886.74
#2016-05-18| 887.44
#2016-05-19| 871.69
#2016-05-20| 889.29
#2016-05-23| 885.57
#2016-05-24| 897.89
#2016-05-25| 908.98
#2016-05-26| 923.01
#2016-05-27| 916.64
#2016-05-30| 909.36
#2016-05-31| 910.39
#2016-06-01| 921.37
#2016-06-02| 928.56
#2016-06-03| 952.33
#2016-06-06| 973.81
#2016-06-07| 973.80
#2016-06-08| 964.63
#2016-06-09| 951.56
#2016-06-10| 939.26
#2016-06-13| 928.99
#2016-06-14| 904.93
#2016-06-15| 910.50
#2016-06-16| 906.26
#2016-06-17| 928.23
#2016-06-20| 954.19
#2016-06-21| 958.61
#2016-06-22| 976.08
#2016-06-23| 992.29
#2016-06-24| 950.36
#2016-06-27| 890.77
#2016-06-28| 920.71
#2016-06-29| 941.56
#2016-06-30| 955.48
#2016-07-01| 954.20
#2016-07-04| 950.71
#2016-07-05| 928.06
#2016-07-06| 907.12
#2016-07-07| 925.23
#2016-07-08| 938.06
#2016-07-11| 971.26
#2016-07-12| 985.19
#2016-07-13| 981.43
#2016-07-14| 999.63
#2016-07-15|1001.03
#2016-07-18|1007.22
#2016-07-19|1009.99
#2016-07-20|1023.39
#2016-07-21|1028.59
#2016-07-22|1022.75
#2016-07-25|1028.10
#2016-07-26|1026.23
#2016-07-27|1042.62
#2016-07-28|1039.14
#2016-07-29|1059.09
#2016-08-01|1084.78
#2016-08-02|1061.42
#2016-08-03|1060.13
#2016-08-04|1084.19
#2016-08-05|1084.22
#2016-08-08|1111.67
#2016-08-09|1122.02
#2016-08-10|1133.03
#2016-08-11|1143.46
#2016-08-12|1142.84
#2016-08-15|1150.83
#2016-08-16|1138.82
#2016-08-17|1117.33
#2016-08-18|1156.87
#2016-08-19|1142.80
#2016-08-22|1129.55
#2016-08-23|1129.52
#2016-08-24|1060.89
#2016-08-25|1050.93
#2016-08-26|1063.43
#2016-08-29|1035.83
#2016-08-30|1020.78
#2016-08-31|1002.01
#2016-09-01| 993.85
#2016-09-02|1023.19
#2016-09-05|1041.44
#2016-09-06|1070.95
#2016-09-07|1075.66
#2016-09-08|1083.50
#2016-09-09|1059.82
#2016-09-12|1045.92
#2016-09-13|1053.01
#2016-09-14|1051.74
#2016-09-15|1056.72
#2016-09-16|1048.74
#2016-09-19|1083.77
#2016-09-20|1084.27
#2016-09-21|1089.37
#2016-09-22|1121.00
#2016-09-23|1119.44
#2016-09-26|1107.78
#2016-09-27|1108.52
#2016-09-28|1105.00
#2016-09-29|1106.55
#2016-09-30|1097.19
#2016-10-03|1104.70
#2016-10-04|1118.09
#2016-10-05|1121.54
#2016-10-06|1112.89
#2016-10-07|1124.11
#2016-10-10|1133.73
#2016-10-11|1076.88
#2016-10-12|1080.93
#2016-10-13|1057.48
#2016-10-14|1066.38
#2016-10-17|1068.43
#2016-10-18|1095.29
#2016-10-19|1102.20
#2016-10-20|1096.80
#2016-10-21|1094.94
#2016-10-24|1110.20
#2016-10-25|1110.96
#2016-10-26|1111.35
#2016-10-27|1101.85
#2016-10-28|1101.23
#2016-10-31|1144.17
#2016-11-01|1148.07
#2016-11-02|1154.38
#2016-11-03|1111.90
#2016-11-04|1081.19
#2016-11-07|1125.02
#2016-11-08|1152.50
#2016-11-09|1129.24
#2016-11-10|1094.81
#2016-11-11|1064.16
#2016-11-14|1057.23
#2016-11-15|1083.14
#2016-11-16|1088.90
#2016-11-17|1093.27
#2016-11-18|1084.51
#2016-11-21|1098.70
#2016-11-22|1128.35
#2016-11-23|1111.13
#2016-11-24|1099.45
#2016-11-25|1100.59
#2016-11-28|1144.66
#2016-11-29|1125.12
#2016-11-30|1114.52
#2016-12-01|1111.78
#2016-12-02|1104.40
#2016-12-05|1127.82
#2016-12-06|1138.85
#2016-12-07|1146.66
#2016-12-08|1159.56
#2016-12-09|1164.01
#2016-12-12|1158.09
#2016-12-13|1172.14
#2016-12-14|1155.42
#2016-12-15|1120.51
#2016-12-16|1115.47
#2016-12-19|1122.47
#2016-12-20|1136.25
#2016-12-21|1139.14
#2016-12-22|1124.97
#2016-12-23|1130.76
#2016-12-26|1127.43
#2016-12-27|1129.77
#2016-12-28|1153.38
#2016-12-29|1174.45
#2016-12-30|1170.70
#2017-01-02|1167.75
#2017-01-03|1165.55
#2017-01-04|1180.68
#2017-01-05|1172.65
#2017-01-06|1177.13
#2017-01-09|1180.04
#2017-01-10|1183.72
#2017-01-11|1166.40
#2017-01-12|1200.12
#2017-01-13|1201.82
#2017-01-16|1186.82
#2017-01-17|1187.63
#2017-01-18|1192.31
#2017-01-19|1165.04
#2017-01-20|1166.01
#2017-01-23|1182.94
#2017-01-24|1191.29
#2017-01-25|1203.49
#2017-01-26|1192.86
#2017-01-27|1163.32
#2017-01-30|1144.01
#2017-01-31|1149.18
#2017-02-01|1147.15
#2017-02-02|1149.20
#2017-02-03|1157.49
#2017-02-06|1141.50
#2017-02-07|1150.37
#2017-02-08|1151.07
#2017-02-09|1160.67
#2017-02-10|1177.34
#2017-02-13|1195.69
#2017-02-14|1205.52
#2017-02-15|1220.17
#2017-02-16|1234.79
#2017-02-17|1216.92
#2017-02-20|1209.16
#2017-02-21|1196.49
#2017-02-22|1188.98
#2017-02-23|1208.80
#2017-02-24|1200.39
#2017-02-27|1198.19
#2017-02-28|1185.69
#2017-03-01|1202.11
#2017-03-02|1224.82
#2017-03-03|1230.37
#2017-03-06|1238.13
#2017-03-07|1228.46
#2017-03-08|1221.34
#2017-03-09|1206.15
#2017-03-10|1222.12
#2017-03-13|1237.33
#2017-03-14|1231.56
#2017-03-15|1240.16
#2017-03-16|1286.52
#2017-03-17|1280.48
#2017-03-20|1285.79
#2017-03-21|1285.54
#2017-03-22|1282.68
#2017-03-23|1287.72
#2017-03-24|1291.15
#2017-03-27|1239.53
#2017-03-28|1227.90
#2017-03-29|1213.99
#2017-03-30|1230.61
#2017-03-31|1148.07
#2017-04-03|1140.77
#2017-04-04|1139.34
#2017-04-05|1115.33
#2017-04-06|1097.41
#2017-04-07|1100.60
#2017-04-10|1090.43
#2017-04-11|1106.78
#2017-04-12|1137.80
#2017-04-13|1157.10
#2017-04-14|1157.07
#2017-04-17|1164.01
#2017-04-18|1153.39
#2017-04-19|1160.69
#2017-04-20|1176.44
#2017-04-21|1175.46
#2017-04-24|1205.83
#2017-04-25|1206.98
#2017-04-26|1196.03
#2017-04-27|1189.02
#2017-04-28|1190.46
#2017-05-01|1191.95
#2017-05-02|1207.04
#2017-05-03|1197.78
#2017-05-04|1175.16
#2017-05-05|1178.23
#2017-05-08|1182.52
#2017-05-09|1182.84
#2017-05-10|1194.57
#2017-05-11|1190.53
#2017-05-12|1196.07
#2017-05-15|1212.79
#2017-05-16|1223.75
#2017-05-17|1199.32
#2017-05-18|1187.08
#2017-05-19|1199.51
#2017-05-22|1202.40
#2017-05-23|1230.03
#2017-05-24|1249.39
#2017-05-25|1264.13
#2017-05-26|1258.14
#2017-05-29|1252.47
#2017-05-30|1246.25
#2017-05-31|1221.57
#2017-06-01|1220.50
#2017-06-02|1249.77
#2017-06-05|1269.26
#2017-06-06|1239.02
#2017-06-07|1231.11
#2017-06-08|1218.54
#2017-06-09|1223.05
#2017-06-12|1230.25
#2017-06-13|1233.38
#2017-06-14|1252.18
#2017-06-15|1221.85
#2017-06-16|1224.13
#2017-06-19|1226.01
#2017-06-20|1205.65
#2017-06-21|1205.63
#2017-06-22|1204.03
#2017-06-23|1218.84
#2017-06-26|1233.55
#2017-06-27|1222.01
#2017-06-28|1226.25
#2017-06-29|1223.38
#2017-06-30|1217.34
#2017-07-03|1217.34
#2017-07-04|1221.32
#2017-07-05|1208.70
#2017-07-06|1211.52
#2017-07-07|1200.44
#2017-07-10|1212.36
#2017-07-11|1202.29
#2017-07-12|1244.06
#2017-07-13|1258.04
#2017-07-14|1277.17
#2017-07-17|1288.67
#2017-07-18|1278.90
#2017-07-19|1296.12
#2017-07-20|1298.62
#2017-07-21|1300.95
#2017-07-24|1299.89
#2017-07-25|1290.34
#2017-07-26|1295.49
#2017-07-27|1304.57
#2017-07-28|1305.28
#2017-07-31|1286.71
#2017-08-01|1277.73
#2017-08-02|1282.40
#2017-08-03|1288.69
#2017-08-04|1285.14
#2017-08-07|1311.72
#2017-08-08|1314.56
#2017-08-09|1292.58
#2017-08-10|1286.50
#2017-08-11|1274.09
#2017-08-14|1301.47
#2017-08-15|1299.43
#2017-08-16|1314.87
#2017-08-17|1310.34
#2017-08-18|1307.12
#2017-08-21|1316.03
#2017-08-22|1327.53
#2017-08-23|1314.64
#2017-08-24|1332.00
#2017-08-25|1348.62
#2017-08-28|1346.42
#2017-08-29|1352.09
#2017-08-30|1340.74
#2017-08-31|1340.66
#2017-09-01|1349.69
#2017-09-04|1334.18
#2017-09-05|1341.88
#2017-09-06|1326.55
#2017-09-07|1340.84
#2017-09-08|1332.35
#2017-09-11|1330.46
#2017-09-12|1321.33
#2017-09-13|1306.68
#2017-09-14|1302.04
#2017-09-15|1290.27
#2017-09-18|1307.73
#2017-09-19|1303.09
#2017-09-20|1317.53
#2017-09-21|1299.49
#2017-09-22|1312.31
#2017-09-25|1307.53
#2017-09-26|1280.58
#2017-09-27|1262.29
#2017-09-28|1270.60
#2017-09-29|1275.47
#2017-10-02|1263.27
#2017-10-03|1264.16
#2017-10-04|1282.80
#2017-10-05|1286.09
#2017-10-06|1279.50
#2017-10-09|1275.79
#2017-10-10|1300.62
#2017-10-11|1315.25
#2017-10-12|1330.20
#2017-10-13|1344.29
#2017-10-16|1347.03
#2017-10-17|1320.54
#2017-10-18|1323.31
#2017-10-19|1332.02
#2017-10-20|1301.63
#2017-10-23|1297.32
#2017-10-24|1297.14
#2017-10-25|1278.06
#2017-10-26|1243.14
#2017-10-27|1249.40
#2017-10-30|1268.57
#2017-10-31|1263.79
#2017-11-01|1268.88
#2017-11-02|1280.52
#2017-11-03|1262.33
#2017-11-06|1264.03
#2017-11-07|1261.86
#2017-11-08|1272.61
#2017-11-09|1259.59
#2017-11-10|1254.80
#2017-11-13|1240.86
#2017-11-14|1246.13
#2017-11-15|1237.10
#2017-11-16|1251.91
#2017-11-17|1279.43
#2017-11-20|1276.41
#2017-11-21|1291.73
#2017-11-22|1298.26
#2017-11-23|1310.58
#2017-11-24|1304.44
#2017-11-27|1317.93
#2017-11-28|1351.08
#2017-11-29|1350.40
#2017-11-30|1348.64
#2017-12-01|1349.62
#2017-12-04|1372.52
#2017-12-05|1393.67
#2017-12-06|1378.23
#2017-12-07|1363.73
#2017-12-08|1345.70
#2017-12-11|1324.29
#2017-12-12|1303.87
#2017-12-13|1322.87
#2017-12-14|1367.86
#2017-12-15|1378.03
#2017-12-18|1478.51
#2017-12-19|1550.52
#2017-12-20|1544.92
#2017-12-21|1532.74
#2017-12-22|1527.05
#2017-12-25|1530.26
#2017-12-26|1537.99
#2017-12-27|1591.84
#2017-12-28|1594.64
#2017-12-29|1613.41
#2018-01-01|1617.50
#2018-01-02|1602.70
#2018-01-03|1562.53
#2018-01-04|1573.51
#2018-01-05|1577.47
#2018-01-08|1571.74
#2018-01-09|1585.86
#2018-01-10|1569.02
#2018-01-11|1550.98
#2018-01-12|1560.81
#2018-01-15|1570.26
#2018-01-16|1600.37
#2018-01-17|1618.66
#2018-01-18|1654.12
#2018-01-19|1617.10
#2018-01-22|1653.40
#2018-01-23|1684.57
#2018-01-24|1703.85
#2018-01-25|1748.07
#2018-01-26|1729.72
#2018-01-29|1662.86
#2018-01-30|1639.84
#2018-01-31|1658.39
#2018-02-01|1676.85
#2018-02-02|1655.79
#2018-02-05|1620.39
#2018-02-06|1598.25
#2018-02-07|1646.29
#2018-02-08|1619.70
#2018-02-09|1625.20
#2018-02-12|1655.15
#2018-02-13|1666.62
#2018-02-14|1698.11
#2018-02-15|1778.23
#2018-02-16|1765.95
#2018-02-19|1760.62
#2018-02-20|1738.60
#2018-02-21|1784.35
#2018-02-22|1773.35
#2018-02-23|1807.83
#2018-02-26|1797.36
#2018-02-27|1799.87
#2018-02-28|1762.34
#2018-03-01|1754.07
#2018-03-02|1744.06
#2018-03-05|1764.58
#2018-03-06|1809.29
#2018-03-07|1782.12
#2018-03-08|1759.11
#2018-03-09|1761.18
#2018-03-12|1792.00
#2018-03-13|1811.65
#2018-03-14|1788.29
#2018-03-15|1789.41
#2018-03-16|1766.92
#2018-03-19|1753.51
#2018-03-20|1771.68
#2018-03-21|1765.54
#2018-03-22|1738.49
#2018-03-23|1753.77
#2018-03-26|1763.06
#2018-03-27|1756.59
#2018-03-28|1702.09
#2018-03-29|1722.98
#2018-03-30|1723.79
#2018-04-02|1720.22
#2018-04-03|1704.68
#2018-04-04|1672.25
#2018-04-05|1689.34
#2018-04-06|1666.10
#2018-04-09|1672.55
#2018-04-10|1692.85
#2018-04-11|1677.35
#2018-04-12|1705.13
#2018-04-13|1690.61
#2018-04-16|1708.32
#2018-04-17|1719.83
#2018-04-18|1760.02
#2018-04-19|1756.53
#2018-04-20|1738.43
#2018-04-23|1702.91
#2018-04-24|1665.33
#2018-04-25|1630.09
#2018-04-26|1657.15
#2018-04-27|1665.23
#2018-04-30|1669.20
#2018-05-01|1653.46
#2018-05-02|1655.62
#2018-05-03|1616.41
#2018-05-04|1638.25
#2018-05-07|1646.70
#2018-05-08|1632.78
#2018-05-09|1644.70
#2018-05-10|1670.28
#2018-05-11|1696.25
#2018-05-14|1697.26
#2018-05-15|1615.28
#2018-05-16|1644.25
#2018-05-17|1600.70
#2018-05-18|1563.89
#2018-05-21|1560.17
#2018-05-22|1593.62
#2018-05-23|1581.76
#2018-05-24|1581.93
#2018-05-25|1603.90
#2018-05-28|1604.43
#2018-05-29|1563.11
#2018-05-30|1563.25
#2018-05-31|1568.41
#2018-06-01|1593.28
#2018-06-04|1631.61
#2018-06-05|1574.72
#2018-06-06|1583.17
#2018-06-07|1564.08
#2018-06-08|1540.57
#2018-06-11|1531.94
#2018-06-12|1520.53
#2018-06-13|1530.91
#2018-06-14|1540.74
#2018-06-15|1485.27
#2018-06-18|1442.67
#2018-06-19|1408.79
#2018-06-20|1436.19
#2018-06-21|1443.18
#2018-06-22|1467.29
#2018-06-25|1452.37
#2018-06-26|1445.93
#2018-06-27|1409.37
#2018-06-28|1407.37
#2018-06-29|1457.96
#2018-07-02|1451.18
#2018-07-03|1478.81
#2018-07-04|1492.84
#2018-07-05|1497.48
#2018-07-06|1489.93
#2018-07-09|1533.39
#2018-07-10|1521.70
#2018-07-11|1497.67
#2018-07-12|1500.12
#2018-07-13|1502.36
#2018-07-16|1480.04
#2018-07-17|1500.59
#2018-07-18|1500.56
#2018-07-19|1477.74
#2018-07-20|1508.59
#2018-07-23|1493.24
#2018-07-24|1523.03
#2018-07-25|1525.62
#2018-07-26|1542.03
#2018-07-27|1554.87
#2018-07-30|1574.03
#2018-07-31|1586.18
#2018-08-01|1567.09
#2018-08-02|1528.67
#2018-08-03|1550.51
#2018-08-06|1524.82
#2018-08-07|1538.12
#2018-08-08|1529.55
#2018-08-09|1515.66
#2018-08-10|1447.89
#2018-08-13|1408.89
#2018-08-14|1438.30
#2018-08-15|1384.06
#2018-08-16|1406.90
#2018-08-17|1385.53
#2018-08-20|1404.96
#2018-08-21|1431.25
#2018-08-22|1451.36
#2018-08-23|1461.24
#2018-08-24|1464.58
#2018-08-27|1506.62
#2018-08-28|1515.80
#2018-08-29|1482.39
#2018-08-30|1457.62
#2018-08-31|1468.18
#2018-09-03|1451.34
#2018-09-04|1386.34
#2018-09-05|1344.01
#2018-09-06|1374.14
#2018-09-07|1395.44
#2018-09-10|1383.09
#2018-09-11|1386.54
#2018-09-12|1378.01
#2018-09-13|1406.16
#2018-09-14|1400.92
#2018-09-17|1380.38
#2018-09-18|1394.96
#2018-09-19|1422.29
#2018-09-20|1439.24
#2018-09-21|1474.08
#2018-09-24|1477.11
#2018-09-25|1444.46
#2018-09-26|1455.08
#2018-09-27|1466.02
#2018-09-28|1446.02
#2018-10-01|1435.60
#2018-10-02|1411.20
#2018-10-03|1394.32
#2018-10-04|1367.46
#2018-10-05|1355.49
#2018-10-08|1335.51
#2018-10-09|1354.61
#2018-10-10|1351.16
#2018-10-11|1326.90
#2018-10-12|1362.13
#2018-10-15|1346.02
#2018-10-16|1387.94
#2018-10-17|1371.06
#2018-10-18|1360.84
#2018-10-19|1354.84
#2018-10-22|1366.59
#2018-10-23|1328.86
#2018-10-24|1329.86
#2018-10-25|1340.10
#2018-10-26|1320.46
#2018-10-29|1359.99
#2018-10-30|1350.82
#2018-10-31|1340.70
#2018-11-01|1375.00
#2018-11-02|1415.40
#2018-11-05|1443.68
#2018-11-06|1448.55
#2018-11-07|1495.68
#2018-11-08|1476.55
#2018-11-09|1459.02
#2018-11-12|1417.50
#2018-11-13|1428.93
#2018-11-14|1427.94
#2018-11-15|1434.26
#2018-11-16|1449.64
#2018-11-19|1468.59
#2018-11-20|1423.89
#2018-11-21|1433.14
#2018-11-22|1443.16
#2018-11-23|1428.29
#2018-11-26|1460.16
#2018-11-27|1459.25
#2018-11-28|1473.43
#2018-11-29|1501.62
#2018-11-30|1455.02
#2018-12-03|1489.97
#2018-12-04|1484.70
#2018-12-05|1462.66
#2018-12-06|1405.22
#2018-12-07|1411.61
#2018-12-10|1368.72
#2018-12-11|1374.98
#2018-12-12|1409.20
#2018-12-13|1412.73
#2018-12-14|1390.63
#2018-12-17|1392.74
#2018-12-18|1383.89
#2018-12-19|1420.75
#2018-12-20|1408.72
#2018-12-21|1393.99
#2018-12-24|1356.64
#2018-12-25|1368.60
#2018-12-26|1368.63
#2018-12-27|1369.12
#2018-12-28|1391.09
#2018-12-31|1400.83
#2019-01-01|1408.79
#2019-01-02|1380.80
#2019-01-03|1394.50
#2019-01-04|1428.15
#2019-01-07|1439.19
#2019-01-08|1433.90
#2019-01-09|1452.97
#2019-01-10|1472.42
#2019-01-11|1476.49
#2019-01-14|1478.99
#2019-01-15|1488.21
#2019-01-16|1504.98
#2019-01-17|1489.62
#2019-01-18|1490.89
#2019-01-21|1481.34
#2019-01-22|1486.25
#2019-01-23|1500.04
#2019-01-24|1524.10
#2019-01-25|1557.21
#2019-01-28|1532.60
#2019-01-29|1558.46
#2019-01-30|1557.07
#2019-01-31|1591.98
#2019-02-01|1580.04
#2019-02-04|1554.04
#2019-02-05|1563.35
#2019-02-06|1557.52
#2019-02-07|1528.83
#2019-02-08|1523.79
#2019-02-11|1512.03
#2019-02-12|1532.92
#2019-02-13|1528.82
#2019-02-14|1490.89
#2019-02-15|1495.98
#2019-02-18|1516.03
#2019-02-19|1503.00
#2019-02-20|1522.39
#2019-02-21|1534.80
#2019-02-22|1536.86
#2019-02-25|1549.59
#2019-02-26|1550.94
#2019-02-27|1531.97
#2019-02-28|1523.88
#2019-03-01|1508.95
#2019-03-04|1487.70
#2019-03-05|1492.91
#2019-03-06|1489.40
#2019-03-07|1450.90
#2019-03-08|1460.73
#2019-03-11|1457.06
#2019-03-12|1473.53
#2019-03-13|1464.43
#2019-03-14|1451.39
#2019-03-15|1480.62
#2019-03-18|1485.01
#2019-03-19|1466.22
#2019-03-20|1456.16
#2019-03-21|1464.38
#2019-03-22|1439.10
#2019-03-25|1428.98
#2019-03-26|1424.21
#2019-03-27|1415.91
#2019-03-28|1415.60
#2019-03-29|1441.65
#2019-04-01|1498.70
#2019-04-02|1489.30
#2019-04-03|1525.01
#2019-04-04|1529.21
#2019-04-05|1537.89
#2019-04-08|1533.21
#2019-04-09|1536.16
#2019-04-10|1578.43
#2019-04-11|1568.95
#2019-04-12|1569.94
#2019-04-15|1580.86
#2019-04-16|1580.19
#2019-04-17|1589.83
#2019-04-18|1588.94
#2019-04-19|1589.24
#2019-04-22|1582.45
#2019-04-23|1560.77
#2019-04-24|1543.51
#2019-04-25|1539.90
#2019-04-26|1559.91
#2019-04-29|1567.35
#2019-04-30|1574.41
#2019-05-01|1582.69
#2019-05-02|1576.32
#2019-05-03|1607.37
#2019-05-06|1573.78
#2019-05-07|1578.70
#2019-05-08|1587.29
#2019-05-09|1554.84
#2019-05-10|1603.33
#2019-05-13|1576.31
#2019-05-14|1590.81
#2019-05-15|1576.08
#2019-05-16|1585.47
#2019-05-17|1550.12
#2019-05-20|1553.91
#2019-05-21|1531.52
#2019-05-22|1541.29
#2019-05-23|1510.94
#2019-05-24|1518.78
#2019-05-27|1529.84
#2019-05-28|1490.86
#2019-05-29|1506.04
#2019-05-30|1534.83
#2019-05-31|1547.46
#2019-06-03|1567.90
#2019-06-04|1517.72
#2019-06-05|1511.62
#2019-06-06|1498.69
#2019-06-07|1521.77
#2019-06-10|1553.63
#2019-06-11|1563.76
#2019-06-12|1541.99
#2019-06-13|1535.46
#2019-06-14|1540.38
#2019-06-17|1540.47
#2019-06-18|1580.62
#2019-06-19|1598.00
#2019-06-20|1627.54
#2019-06-21|1620.00
#2019-06-24|1607.70
#2019-06-25|1603.23
#2019-06-26|1616.25
#2019-06-27|1620.63
#2019-06-28|1617.57
#2019-07-01|1615.51
#2019-07-02|1604.14
#2019-07-03|1602.00
#2019-07-04|1603.54
#2019-07-05|1584.86
#2019-07-08|1592.99
#2019-07-09|1580.24
#2019-07-10|1600.34
#2019-07-11|1600.48
#2019-07-12|1597.68
#2019-07-15|1599.36
#2019-07-16|1611.64
#2019-07-17|1588.08
#2019-07-18|1597.46
#2019-07-19|1602.93
#2019-07-22|1600.14
#2019-07-23|1609.46
#2019-07-24|1600.68
#2019-07-25|1576.03
#2019-07-26|1551.29
#2019-07-29|1565.22
#2019-07-30|1553.63
#2019-07-31|1545.45
#2019-08-01|1523.72
#2019-08-02|1500.95
#2019-08-05|1468.88
#2019-08-06|1475.51
#2019-08-07|1456.65
#2019-08-08|1460.71
#2019-08-09|1451.71
#2019-08-12|1432.85
#2019-08-13|1446.24
#2019-08-14|1400.14
#2019-08-15|1421.64
#2019-08-16|1417.73
#2019-08-19|1425.34
#2019-08-20|1428.56
#2019-08-21|1449.16
#2019-08-22|1438.64
#2019-08-23|1442.45
#2019-08-26|1431.09
#2019-08-27|1414.43
#2019-08-28|1418.17
#2019-08-29|1418.33
#2019-08-30|1451.69
#2019-09-02|1446.80
#2019-09-03|1453.34
#2019-09-04|1477.27
#2019-09-05|1502.77
#2019-09-06|1517.65
#2019-09-09|1516.80
#2019-09-10|1512.75
#2019-09-11|1525.31
#2019-09-12|1559.07
#2019-09-13|1582.44
#2019-09-16|1598.60
#2019-09-17|1556.96
#2019-09-18|1579.73
#2019-09-19|1576.15
#2019-09-20|1541.10
#2019-09-23|1527.51
#2019-09-24|1522.38
#2019-09-25|1508.31
#2019-09-26|1535.97
#2019-09-27|1525.34
#2019-09-30|1508.23
#2019-10-01|1498.62
#2019-10-02|1490.42
#2019-10-03|1497.71
#2019-10-04|1518.16
#2019-10-07|1518.10
#2019-10-08|1500.59
#2019-10-09|1504.89
#2019-10-10|1531.01
#2019-10-11|1568.31
#2019-10-14|1565.06
#2019-10-15|1567.98
#2019-10-16|1568.31
#2019-10-17|1577.22
#2019-10-18|1566.21
#2019-10-21|1576.10
#2019-10-22|1604.38
#2019-10-23|1589.28
#2019-10-24|1581.17
#2019-10-25|1584.02
#2019-10-28|1607.19
#2019-10-29|1608.80
#2019-10-30|1562.35
#2019-10-31|1552.11
#2019-11-01|1554.08
#2019-11-04|1592.33
#2019-11-05|1611.40
#2019-11-06|1616.49
#2019-11-07|1621.21
#2019-11-08|1613.62
#2019-11-11|1597.07
#2019-11-12|1599.00
#2019-11-13|1584.25
#2019-11-14|1594.34
#2019-11-15|1606.17
#2019-11-18|1599.08
#2019-11-19|1611.62
#2019-11-20|1613.85
#2019-11-21|1593.27
#2019-11-22|1587.72
#2019-11-25|1558.50
#2019-11-26|1527.62
#2019-11-27|1539.64
#2019-11-28|1541.56
#2019-11-29|1552.83
#2019-12-02|1533.18
#2019-12-03|1517.05
#2019-12-04|1532.47
#2019-12-05|1519.63
#2019-12-06|1533.08
#2019-12-09|1530.44
#2019-12-10|1514.18
#2019-12-11|1529.51
#2019-12-12|1536.11
#2019-12-13|1570.35
#2019-12-16|1575.76
#2019-12-17|1583.88
#2019-12-18|1603.50
#2019-12-19|1599.48
#2019-12-20|1590.15
#2019-12-23|1590.49
#2019-12-24|1599.23
#2019-12-25|1597.20
#2019-12-26|1601.03
#2019-12-27|1611.73
#2019-12-30|1618.28
#2019-12-31|1615.84
#2020-01-01|1615.47
#2020-01-02|1622.25
#2020-01-03|1600.04
#2020-01-06|1571.19
#2020-01-07|1559.23
#2020-01-08|1568.35
#2020-01-09|1578.05
#2020-01-10|1574.32
#2020-01-13|1550.62
#2020-01-14|1573.61
#2020-01-15|1571.11
#2020-01-16|1574.46
#2020-01-17|1555.08
#2020-01-20|1553.16
#2020-01-21|1556.71
#2020-01-22|1569.04
#2020-01-23|1561.16
#2020-01-24|1564.37
#2020-01-27|1528.39
#2020-01-28|1528.62
#2020-01-29|1534.59
#2020-01-30|1532.42
#2020-01-31|1505.33
#2020-02-03|1500.54
#2020-02-04|1527.48
#2020-02-05|1542.47
#2020-02-06|1551.64
#2020-02-07|1531.79
#2020-02-10|1520.38
#2020-02-11|1540.98
#2020-02-12|1543.55
#2020-02-13|1540.52
#2020-02-14|1543.18
#2020-02-17|1546.11
#2020-02-18|1540.72
#2020-02-19|1549.76
#2020-02-20|1515.04
#2020-02-21|1510.95
#2020-02-24|1452.12
#2020-02-25|1437.99
#2020-02-26|1494.21
#2020-02-27|1419.53
#2020-02-28|1382.32
#2020-03-02|1384.30
#2020-03-03|1406.67
#2020-03-04|1398.49
#2020-03-05|1368.17
#2020-03-06|1334.64
#2020-03-09|1219.91
#2020-03-10|1235.31
#2020-03-11|1210.61
#2020-03-12|1135.85
#2020-03-13|1139.86
#2020-03-16|1024.07
#2020-03-17| 996.20
#2020-03-18| 884.66
#2020-03-19| 880.48
#2020-03-20| 913.81
#2020-03-23| 840.93
#2020-03-24| 915.37
#2020-03-25| 930.84
#2020-03-26| 978.34
#2020-03-27| 916.93
#2020-03-30| 891.12
#2020-03-31| 935.12
#2020-04-01| 912.14
#2020-04-02| 893.54
#2020-04-03| 873.78
#2020-04-06| 897.79
#2020-04-07| 947.28
#2020-04-08| 930.79
#2020-04-09| 972.96
#2020-04-10| 973.94
#2020-04-13| 968.11
#2020-04-14| 967.54
#2020-04-15| 923.00
#2020-04-16| 894.47
#2020-04-17| 896.57
#2020-04-20| 917.02
#2020-04-21| 889.37
#2020-04-22| 894.20
#2020-04-23| 911.34
#2020-04-24| 915.37
#2020-04-27| 935.05
#2020-04-28| 946.14
#2020-04-29| 978.12
#2020-04-30| 981.82
#2020-05-01| 967.00
#2020-05-04| 933.86
#2020-05-05| 963.14
#2020-05-06| 945.87
#2020-05-07| 952.44
#2020-05-08| 964.91
#2020-05-11| 943.39
#2020-05-12| 932.15
#2020-05-13| 899.93
#2020-05-14| 858.34
#2020-05-15| 870.15
#2020-05-18| 902.57
#2020-05-19| 919.74
#2020-05-20| 926.41
#2020-05-21| 931.78
#2020-05-22| 930.13
#2020-05-25| 931.05
#2020-05-26| 969.36
#2020-05-27| 966.67
#2020-05-28| 979.61
#2020-05-29| 969.17
#2020-06-01| 964.78
#2020-06-02| 995.63
#2020-06-03|1054.62
#2020-06-04|1060.87
#2020-06-05|1090.70
#2020-06-08|1098.12
#2020-06-09|1104.49
#2020-06-10|1089.22
#2020-06-11|1057.58
#2020-06-12|1058.13
#2020-06-15|1028.07
#2020-06-16|1038.61
#2020-06-17|1050.62
#2020-06-18|1021.82
#2020-06-19|1023.84
#2020-06-22| 996.27
#2020-06-23| 992.50
#2020-06-24| 986.29
#2020-06-25| 998.91
#2020-06-26| 982.88
#2020-06-29| 975.79
#2020-06-30| 965.39
#2020-07-01| 986.39
#2020-07-02|1008.94
#2020-07-03|1002.52
#2020-07-06| 999.22
#2020-07-07| 992.10
#2020-07-08|1009.80
#2020-07-09|1009.33
#2020-07-10|1023.68
#2020-07-13|1038.90
#2020-07-14|1016.27
#2020-07-15|1031.08
#2020-07-16|1033.17
#2020-07-17|1027.02
#2020-07-20|1028.99
#2020-07-21|1039.30
#2020-07-22|1031.64
#2020-07-23|1013.56
#2020-07-24|1003.21
#2020-07-27|1016.10
#2020-07-28|1023.39
#2020-07-29|1044.85
#2020-07-30|1014.23
#2020-07-31| 991.80
#2020-08-03| 959.65
#2020-08-04| 950.36
#2020-08-05| 959.97
#2020-08-06| 953.71
#2020-08-07| 951.77
#2020-08-10| 950.00
#2020-08-11| 973.13
#2020-08-12| 982.31
#2020-08-13| 980.51
#2020-08-14| 975.98
#2020-08-17| 974.10
#2020-08-18| 994.08
#2020-08-19|1001.63
#2020-08-20| 980.09
#2020-08-21|1002.25
#2020-08-24|1022.53
#2020-08-25|1025.91
#2020-08-26|1019.70
#2020-08-27|1025.37
#2020-08-28|1024.39
#2020-08-31| 993.51
#2020-09-01|1016.41
#2020-09-02| 986.38
#2020-09-03| 963.91
#2020-09-04| 970.40
#2020-09-07| 971.54
#2020-09-08| 978.25
#2020-09-09|1019.36
#2020-09-10|1017.24
#2020-09-11|1005.32
#2020-09-14|1018.07
#2020-09-15|1015.18
#2020-09-16|1018.06
#2020-09-17|1012.53
#2020-09-18| 998.21
#2020-09-21| 958.12
#2020-09-22| 965.10
#2020-09-23| 944.24
#2020-09-24| 939.26
#2020-09-25| 928.83
#2020-09-28| 958.09
#2020-09-29| 971.79
#2020-09-30| 985.98
#2020-10-01| 997.56
#2020-10-02|1014.53
#2020-10-05|1019.33
#2020-10-06|1013.23
#2020-10-07|1020.46
#2020-10-08|1015.14
#2020-10-09|1015.46
#2020-10-12|1023.66
#2020-10-13|1005.18
#2020-10-14|1013.75
#2020-10-15|1009.99
#2020-10-16|1006.71
#2020-10-19|1025.76
#2020-10-20|1022.97
#2020-10-21|1049.14
#2020-10-22|1076.54
#2020-10-23|1095.64
#2020-10-26|1078.13
#2020-10-27|1075.82
#2020-10-28|1028.05
#2020-10-29|1015.02
#2020-10-30|1006.91
#2020-11-02|1015.98
#2020-11-03|1053.13
#2020-11-04|1060.06
#2020-11-05|1078.70
#2020-11-06|1078.43
#2020-11-09|1154.81
#2020-11-10|1177.54
#2020-11-11|1218.50
#2020-11-12|1198.40
#2020-11-13|1178.40
#2020-11-16|1200.52
#2020-11-17|1209.01
#2020-11-18|1217.39
#2020-11-19|1210.85
#2020-11-20|1202.40
#2020-11-23|1200.18
#2020-11-24|1234.87
#2020-11-25|1238.98
#2020-11-26|1244.31
#2020-11-27|1236.04
#2020-11-30|1185.96
#2020-12-01|1201.40
#2020-12-02|1197.30
#2020-12-03|1216.96
#2020-12-04|1227.80
#2020-12-07|1231.83
#2020-12-08|1246.96
#2020-12-09|1261.45
#2020-12-10|1238.59
#2020-12-11|1251.68
#2020-12-14|1271.42
#2020-12-15|1290.07
#2020-12-16|1290.11
#2020-12-17|1300.20
#2020-12-18|1325.09
#2020-12-21|1257.56
#2020-12-22|1272.43
#2020-12-23|1291.47
#2020-12-24|1296.16
#2020-12-25|1296.06
#2020-12-28|1299.93
#2020-12-29|1292.17
#2020-12-30|1303.28
#2020-12-31|1291.87
#2021-01-01|1291.87
#2021-01-04|1280.24
#2021-01-05|1250.32
#2021-01-06|1253.42
#2021-01-07|1272.76
#2021-01-08|1297.71
#2021-01-11|1283.37
#2021-01-12|1305.82
#2021-01-13|1315.52
#2021-01-14|1307.40
#2021-01-15|1294.66
#2021-01-18|1300.09
#2021-01-19|1323.40
#2021-01-20|1321.62
#2021-01-21|1320.20
#2021-01-22|1290.28
#2021-01-25|1260.29
#2021-01-26|1278.03
#2021-01-27|1281.66
#2021-01-28|1283.82
#2021-01-29|1277.89
#2021-02-01|1268.52
#2021-02-02|1292.37
#2021-02-03|1295.43
#2021-02-04|1308.51
#2021-02-05|1345.08
#2021-02-08|1328.39
#2021-02-09|1331.07
#2021-02-10|1335.37
#2021-02-11|1338.40
#2021-02-12|1365.18
#2021-02-15|1378.39
#2021-02-16|1366.93
#2021-02-17|1343.08
#2021-02-18|1336.84
#2021-02-19|1333.84
#2021-02-22|1335.09
#2021-02-23|1324.80
#2021-02-24|1333.48
#2021-02-25|1323.37
#2021-02-26|1295.27
#2021-03-01|1321.47
#2021-03-02|1335.65
#2021-03-03|1334.82
#2021-03-04|1342.37
#2021-03-05|1334.26
#2021-03-08|1338.10
#2021-03-09|1358.20
#2021-03-10|1375.40
#2021-03-11|1394.77
#2021-03-12|1385.76
#2021-03-15|1368.05
#2021-03-16|1359.32
#2021-03-17|1344.59
#2021-03-18|1343.32
#2021-03-19|1332.15
#2021-03-22|1335.02
#2021-03-23|1320.09
#2021-03-24|1321.21
#2021-03-25|1305.49
#2021-03-26|1323.29
#2021-03-29|1346.06
#2021-03-30|1358.77
#2021-03-31|1345.83
#2021-04-01|1345.96
#2021-04-02|1346.00
#2021-04-05|1352.38
#2021-04-06|1361.94
#2021-04-07|1365.52
#2021-04-08|1357.46
#2021-04-09|1358.73
#2021-04-12|1360.75
#2021-04-13|1356.73
#2021-04-14|1366.80
#2021-04-15|1396.78
#2021-04-16|1391.76
#2021-04-19|1407.46
#2021-04-20|1390.62
#2021-04-21|1378.20
#2021-04-22|1378.65
#2021-04-23|1377.81
#2021-04-26|1387.03
#2021-04-27|1389.14
#2021-04-28|1396.91
#2021-04-29|1413.97
#2021-04-30|1380.03
#2021-05-03|1382.83
#2021-05-04|1377.11
#2021-05-05|1407.04
#2021-05-06|1434.27
#2021-05-07|1448.26
#2021-05-10|1464.87
#2021-05-11|1447.32
#2021-05-12|1442.71
#2021-05-13|1443.79
#2021-05-14|1453.81
#2021-05-17|1449.36
#2021-05-18|1476.57
#2021-05-19|1468.59
#2021-05-20|1477.76
#2021-05-21|1489.45
#2021-05-24|1489.82
#2021-05-25|1517.16
#2021-05-26|1531.17
#2021-05-27|1546.92
#2021-05-28|1563.18
#2021-05-31|1557.83
#2021-06-01|1560.75
#2021-06-02|1580.15
#2021-06-03|1570.56
#2021-06-04|1567.67
#2021-06-07|1574.18
#2021-06-08|1571.85
#2021-06-09|1594.21
#2021-06-10|1581.25
#2021-06-11|1565.17
#2021-06-14|1578.64
#2021-06-15|1557.85
#2021-06-16|1567.08
#2021-06-17|1513.31
#2021-06-18|1481.34
#2021-06-21|1475.32
#2021-06-22|1465.70
#2021-06-23|1477.52
#2021-06-24|1478.22
#2021-06-25|1491.71
#2021-06-28|1462.55
#2021-06-29|1474.81
#2021-06-30|1483.61
#2021-07-01|1477.65
#2021-07-02|1479.68
#2021-07-05|1489.47
#2021-07-06|1470.92
#2021-07-07|1482.44
#2021-07-08|1472.03
#2021-07-09|1496.38
#2021-07-12|1489.90
#2021-07-13|1443.34
#2021-07-14|1449.97
#2021-07-15|1443.19
#2021-07-16|1443.64
#2021-07-19|1402.10
#2021-07-20|1410.71
#2021-07-21|1421.38
#2021-07-22|1426.54
#2021-07-23|1427.97
#2021-07-26|1425.80
#2021-07-27|1436.00
#2021-07-28|1438.00
#2021-07-29|1454.87
#2021-07-30|1462.11
#2021-08-02|1494.66
#2021-08-03|1510.43
#2021-08-04|1505.78
#2021-08-05|1540.99
#2021-08-06|1523.79
#2021-08-09|1524.04
#2021-08-10|1529.56
#2021-08-11|1542.44
#2021-08-12|1535.86
#2021-08-13|1543.72
#2021-08-16|1564.46
#2021-08-17|1563.37
#2021-08-18|1586.62
#2021-08-19|1560.00
#2021-08-20|1552.02
#2021-08-23|1590.10
#2021-08-24|1615.00
#2021-08-25|1614.96
#2021-08-26|1614.17
#2021-08-27|1632.72
#2021-08-30|1635.08
#2021-08-31|1655.53
#2021-09-01|1653.68
#2021-09-02|1646.90
#2021-09-03|1652.18
#2021-09-06|1652.80
#2021-09-07|1648.54
#2021-09-08|1654.80
#2021-09-09|1665.52
#2021-09-10|1657.64
#2021-09-13|1669.42
#2021-09-14|1676.90
#2021-09-15|1673.10
#2021-09-16|1632.56
#2021-09-17|1625.45
#2021-09-20|1606.23
#2021-09-21|1606.28
#2021-09-22|1630.76
#2021-09-23|1643.44
#2021-09-24|1623.96
#2021-09-27|1612.52
#2021-09-28|1620.08
#2021-09-29|1618.64
#2021-09-30|1622.41
#2021-10-01|1627.16
#2021-10-04|1601.78
#2021-10-05|1595.50
#2021-10-06|1593.33
#2021-10-07|1603.62
#2021-10-08|1583.62
#2021-10-11|1591.62
#2021-10-12|1610.29
#2021-10-13|1622.57
#2021-10-14|1631.22
#2021-10-15|1636.37
#2021-10-18|1642.64
#2021-10-19|1651.67
#2021-10-20|1664.46
#2021-10-21|1660.42
#2021-10-22|1650.60
#2021-10-25|1653.57
#2021-10-26|1660.88
#2021-10-27|1658.89
#2021-10-28|1649.16
#2021-10-29|1644.33
#2021-11-01|1641.30
#2021-11-02|1654.43
#2021-11-03|1659.11
#2021-11-04|1684.69
#2021-11-05|1682.25
#2021-11-08|1682.71
#2021-11-09|1679.78
#2021-11-10|1651.39
#2021-11-11|1661.09
#2021-11-12|1645.57
#2021-11-15|1662.90
#2021-11-16|1635.21
#2021-11-17|1642.87
#2021-11-18|1643.24
#2021-11-19|1620.66
#2021-11-22|1650.38
#2021-11-23|1631.08
#2021-11-24|1610.30
#2021-11-25|1623.71
#2021-11-26|1550.06
#2021-11-29|1583.03
#2021-11-30|1600.88
#2021-12-01|1639.16
#2021-12-02|1632.14
#2021-12-03|1626.14
#2021-12-06|1654.36
#2021-12-07|1677.03
#2021-12-08|1685.04
#2021-12-09|1666.19
#2021-12-10|1653.15
#2021-12-13|1640.71
#2021-12-14|1628.37
#2021-12-15|1645.03
#2021-12-16|1672.97
#2021-12-17|1681.52
#2021-12-20|1638.55
#2021-12-21|1658.94
#2021-12-22|1673.81
#2021-12-23|1710.99
#2021-12-24|1713.50
#2021-12-27|1725.71
#2021-12-28|1729.65
#2021-12-29|1722.35
#2021-12-30|1738.97
#2021-12-31|1735.66
#2022-01-03|1762.22
#2022-01-04|1783.10
#2022-01-05|1807.65
#2022-01-06|1811.27
#2022-01-07|1821.38
#2022-01-10|1812.06
#2022-01-11|1837.77
#2022-01-12|1873.49
#2022-01-13|1894.31
#2022-01-14|1895.86
#2022-01-17|1864.72
#2022-01-18|1824.58
#2022-01-19|1828.94
#2022-01-20|1839.35
#2022-01-21|1836.17
#2022-01-24|1748.04
#2022-01-25|1761.00
#2022-01-26|1794.93
#2022-01-27|1791.95
#2022-01-28|1787.20
#2022-01-31|1790.92
#2022-02-01|1801.96
#2022-02-02|1806.95
#2022-02-03|1817.56
#2022-02-04|1793.57
#2022-02-07|1810.37
#2022-02-08|1832.89
#2022-02-09|1852.97
#2022-02-10|1873.45
#2022-02-11|1867.89
#2022-02-14|1837.00
#2022-02-15|1886.62
#2022-02-16|1911.89
#2022-02-17|1888.29
#2022-02-18|1873.12
#2022-02-21|1880.71
#2022-02-22|1873.83
#2022-02-23|1887.88
#2022-02-24|1795.65
#2022-02-25|1845.40
#2022-02-28|1849.48
#2022-03-01|1849.27
#2022-03-02|1826.94
#2022-03-03|1860.08
#2022-03-04|1795.57
#2022-03-07|1727.36
#2022-03-08|1700.67
#2022-03-09|1782.85
#2022-03-10|1776.48
#2022-03-11|1807.93
#2022-03-14|1813.02
#2022-03-15|1807.80
#2022-03-16|1891.53
#2022-03-17|1907.51
#2022-03-18|1890.85
#2022-03-21|1905.28
#2022-03-22|1937.16
#2022-03-23|1944.37
#2022-03-24|1969.32
#2022-03-25|1979.02
#2022-03-28|1964.27
#2022-03-29|2018.11
#2022-03-30|2017.20
#2022-03-31|1997.08
#2022-04-01|1993.34
#2022-04-04|1995.17
#2022-04-05|1979.32
#2022-04-06|1968.44
#2022-04-07|1946.63
#2022-04-08|1946.99
#2022-04-11|1945.08
#2022-04-12|1947.50
#2022-04-13|1905.45
#2022-04-14|1888.21
#2022-04-15|1889.07
#2022-04-18|1894.40
#2022-04-19|1879.48
#2022-04-20|1859.64
#2022-04-21|1847.11
#2022-04-22|1827.51
#2022-04-25|1798.57
#2022-04-26|1801.72
#2022-04-27|1780.89
#2022-04-28|1799.99
#2022-04-29|1803.70
#2022-05-02|1751.31
#2022-05-03|1738.99
#2022-05-04|1731.60
#2022-05-05|1708.92
#2022-05-06|1685.21
#2022-05-09|1637.47
#2022-05-10|1652.83
#2022-05-11|1680.24
#2022-05-12|1684.38
#2022-05-13|1691.35
#2022-05-16|1709.56
#2022-05-17|1740.08
#2022-05-18|1746.00
#2022-05-19|1724.06
#2022-05-20|1720.75
#2022-05-23|1752.04
#2022-05-24|1725.35
#2022-05-25|1679.24
#2022-05-26|1719.78
#2022-05-27|1758.78
#2022-05-30|1817.36
#2022-05-31|1826.51
#2022-06-01|1814.51
#2022-06-02|1790.57
#2022-06-03|1802.54
#2022-06-06|1807.21
#2022-06-07|1778.82
#2022-06-08|1778.48
#2022-06-09|1753.29
#2022-06-10|1705.98
#2022-06-13|1618.95
#2022-06-14|1639.39
#2022-06-15|1673.81
#2022-06-16|1647.98
#2022-06-17|1626.59
#2022-06-20|1671.00
#2022-06-21|1698.21
#2022-06-22|1671.44
#2022-06-23|1657.45
#2022-06-24|1688.89
#2022-06-27|1675.43
#2022-06-28|1664.72
#2022-06-29|1633.43
#2022-06-30|1576.88
#2022-07-01|1561.36
#2022-07-04|1586.40
#2022-07-05|1529.40
#2022-07-06|1525.19
#2022-07-07|1572.54
#2022-07-08|1572.44
#2022-07-11|1552.98
#2022-07-12|1569.09
#2022-07-13|1563.03
#2022-07-14|1514.44
#2022-07-15|1544.55
#2022-07-18|1583.58
#2022-07-19|1591.03
#2022-07-20|1602.58
#2022-07-21|1633.47
#2022-07-22|1636.21
#2022-07-25|1618.20
#2022-07-26|1613.14
#2022-07-27|1621.58
#2022-07-28|1652.96
#2022-07-29|1646.03
#2022-08-01|1664.33
#2022-08-02|1630.96
#2022-08-03|1636.31
#2022-08-04|1667.34
#2022-08-05|1680.64
#2022-08-08|1708.65
#2022-08-09|1708.05
#2022-08-10|1770.23
#2022-08-11|1781.77
#2022-08-12|1787.00
#2022-08-15|1785.26
#2022-08-16|1805.39
#2022-08-17|1797.43
#2022-08-18|1814.34
#2022-08-19|1762.75
#2022-08-22|1742.20
#2022-08-23|1755.48
#2022-08-24|1755.41
#2022-08-25|1769.16
#2022-08-26|1784.35
#2022-08-29|1738.39
#2022-08-30|1713.82
#2022-08-31|1687.60
#2022-09-01|1657.41
#2022-09-02|1683.04
#2022-09-05|1687.49
#2022-09-06|1673.72
#2022-09-07|1631.83
#2022-09-08|1616.03
#2022-09-09|1650.90
#2022-09-12|1688.82
#2022-09-13|1633.58
#2022-09-14|1603.92
#2022-09-15|1604.87
#2022-09-16|1581.69
#2022-09-19|1566.33
#2022-09-20|1569.76
#2022-09-21|1568.15
#2022-09-22|1556.82
#2022-09-23|1528.61
#2022-09-26|1511.79
#2022-09-27|1534.48
#2022-09-28|1510.64
#2022-09-29|1453.75
#2022-09-30|1456.43
#2022-10-03|1450.14
#2022-10-04|1481.60
#2022-10-05|1467.37
#2022-10-06|1480.39
#2022-10-07|1474.44
#2022-10-10|1470.13
#2022-10-11|1471.70
#2022-10-12|1455.39
#2022-10-13|1468.34
#2022-10-14|1482.60
#2022-10-17|1523.59
#2022-10-18|1529.98
#2022-10-19|1562.83
#2022-10-20|1567.88
#2022-10-21|1556.89
#2022-10-24|1566.31
#2022-10-25|1616.50
#2022-10-26|1654.90
#2022-10-27|1651.45
#2022-10-28|1637.63
#2022-10-31|1618.45
#2022-11-01|1618.33
#2022-11-02|1632.59
#2022-11-03|1597.25
#2022-11-04|1644.82
#2022-11-07|1672.97
#2022-11-08|1677.45
#2022-11-09|1676.63
#2022-11-10|1724.45
#2022-11-11|1744.00
#2022-11-14|1720.75
#2022-11-15|1708.78
#2022-11-16|1701.80
#2022-11-17|1664.76
#2022-11-18|1690.58
#2022-11-21|1690.38
#2022-11-22|1709.40
#2022-11-23|1743.62
#2022-11-24|1732.63
#2022-11-25|1732.00
#2022-11-28|1713.67
#2022-11-29|1720.61
#2022-11-30|1724.18
#2022-12-01|1626.25
#2022-12-02|1639.62
#2022-12-05|1666.31
#2022-12-06|1668.56
#2022-12-07|1663.54
#2022-12-08|1672.56
#2022-12-09|1656.18
#2022-12-12|1633.58
#2022-12-13|1661.77
#2022-12-14|1654.35
#2022-12-15|1600.85
#2022-12-16|1583.45
#2022-12-19|1628.66
#2022-12-20|1613.09
#2022-12-21|1637.08
#2022-12-22|1613.80
#2022-12-23|1631.27
#2022-12-26|1614.46
#2022-12-27|1606.29
#2022-12-28|1611.08
#2022-12-29|1626.53
#2022-12-30|1616.42
#2023-01-02|1611.41
#2023-01-03|1618.99
#2023-01-04|1638.28
#2023-01-05|1612.79
#2023-01-06|1615.34
#2023-01-09|1656.80
#2023-01-10|1637.30
#2023-01-11|1639.16
#2023-01-12|1672.12
#2023-01-13|1683.21
#2023-01-16|1679.39
#2023-01-17|1658.78
#2023-01-18|1670.28
#2023-01-19|1629.63
#2023-01-20|1643.61
#2023-01-23|1672.19
#2023-01-24|1673.87
#2023-01-25|1665.41
#2023-01-26|1648.65
#2023-01-27|1649.55
#2023-01-30|1636.81
#2023-01-31|1621.35
#2023-02-01|1664.79
#2023-02-02|1689.32
#2023-02-03|1660.96
#2023-02-06|1623.90
#2023-02-07|1628.00
#2023-02-08|1602.42
#2023-02-09|1607.54
#2023-02-10|1569.73
#2023-02-13|1603.49
#2023-02-14|1598.67
#2023-02-15|1596.07
#2023-02-16|1578.49
#2023-02-17|1588.21
#2023-02-20|1587.30
#2023-02-21|1557.31
#2023-02-22|1583.22
#2023-02-23|1592.94
#2023-02-24|1551.54
#2023-02-27|1540.42
#2023-02-28|1552.92
#2023-03-01|1592.29
#2023-03-02|1580.63
#2023-03-03|1578.69
#2023-03-06|1609.38
#2023-03-07|1581.68
#2023-03-08|1567.49
#2023-03-09|1586.73
#2023-03-10|1582.54
#2023-03-13|1513.37
#2023-03-14|1517.51
#2023-03-15|1472.19
#2023-03-16|1475.45
#2023-03-17|1465.66
#2023-03-20|1467.91
#2023-03-21|1469.10
#2023-03-22|1501.57
#2023-03-23|1557.55
#2023-03-24|1529.25
#2023-03-27|1530.43
#2023-03-28|1545.09
#2023-03-29|1527.16
#2023-03-30|1527.54
#2023-03-31|1524.74
#2023-04-03|1531.49
#2023-04-04|1543.10
#2023-04-05|1526.58
#2023-04-06|1514.12
#2023-04-07|1513.98
#2023-04-10|1493.75
#2023-04-11|1503.29
#2023-04-12|1514.22
#2023-04-13|1520.64
#2023-04-14|1520.32
#2023-04-17|1515.64
#2023-04-18|1509.48
#2023-04-19|1509.08
#2023-04-20|1515.23
#2023-04-21|1508.51
#2023-04-24|1518.32
#2023-04-25|1508.60
#2023-04-26|1515.76
#2023-04-27|1536.10
#2023-04-28|1540.00
#2023-05-01|1540.49
#2023-05-02|1515.72
#2023-05-03|1536.01
#2023-05-04|1497.43
#2023-05-05|1514.54
#2023-05-08|1521.60
#2023-05-09|1502.44
#2023-05-10|1493.73
#2023-05-11|1457.66
#2023-05-12|1460.84
#2023-05-15|1465.01
#2023-05-16|1471.30
#2023-05-17|1466.98
#2023-05-18|1452.77
#2023-05-19|1456.72
#2023-05-22|1455.06
#2023-05-23|1442.69
#2023-05-24|1438.50
#2023-05-25|1412.57
#2023-05-26|1413.12
#2023-05-29|1407.15
#2023-05-30|1379.81
#2023-05-31|1367.03
#2023-06-01|1377.07
#2023-06-02|1388.23
#2023-06-05|1423.27
#2023-06-06|1435.64
#2023-06-07|1485.18
#2023-06-08|1516.27
#2023-06-09|1559.49
#2023-06-12|1546.86
#2023-06-13|1563.75
#2023-06-14|1573.59
#2023-06-15|1590.70
#2023-06-16|1598.66
#2023-06-19|1583.10
#2023-06-20|1589.13
#2023-06-21|1577.89
#2023-06-22|1562.66
#2023-06-23|1538.63
#2023-06-26|1532.05
#2023-06-27|1534.51
#2023-06-28|1528.60
#2023-06-29|1524.77
#2023-06-30|1533.33
#2023-07-03|1551.89
#2023-07-04|1559.07
#2023-07-05|1557.83
#2023-07-06|1527.40
#2023-07-07|1546.71
#2023-07-10|1526.10
#2023-07-11|1553.77
#2023-07-12|1614.69
#2023-07-13|1655.78
#2023-07-14|1652.96
#2023-07-17|1642.20
#2023-07-18|1686.87
#2023-07-19|1699.49
#2023-07-20|1688.62
#2023-07-21|1685.17
#2023-07-24|1679.87
#2023-07-25|1655.01
#2023-07-26|1689.03
#2023-07-27|1700.64
#2023-07-28|1707.66
#2023-07-31|1710.54
#2023-08-01|1691.45
#2023-08-02|1635.04
#2023-08-03|1618.23
#2023-08-04|1665.74
#2023-08-07|1645.18
#2023-08-08|1618.80
#2023-08-09|1633.20
#2023-08-10|1651.11
#2023-08-11|1635.26
#2023-08-14|1601.39
#2023-08-15|1590.22
#2023-08-16|1602.30
#2023-08-17|1587.92
#2023-08-18|1575.27
#2023-08-21|1599.81
#2023-08-22|1617.82
#2023-08-23|1646.69
#2023-08-24|1633.46
#2023-08-25|1625.65
#2023-08-28|1648.48
#2023-08-29|1641.21
#2023-08-30|1651.15
#2023-08-31|1611.28
#2023-09-01|1616.17
#2023-09-04|1592.04
#2023-09-05|1593.29
#2023-09-06|1578.48
#2023-09-07|1563.97
#2023-09-08|1585.39
#2023-09-11|1618.92
#2023-09-12|1618.33
#2023-09-13|1607.01
#2023-09-14|1594.50
#2023-09-15|1573.50
#2023-09-18|1575.42
#2023-09-19|1576.86
#2023-09-20|1621.75
#2023-09-21|1612.54
#2023-09-22|1620.97
#2023-09-25|1616.69
#2023-09-26|1595.77
#2023-09-27|1593.48
#2023-09-28|1609.60
#2023-09-29|1618.97
#2023-10-02|1590.01
#2023-10-03|1587.49
#2023-10-04|1577.89
#2023-10-05|1583.34
#2023-10-06|1594.05
#2023-10-09|1522.44
#2023-10-10|1568.40
#2023-10-11|1560.44
#2023-10-12|1530.65
#2023-10-13|1520.17
#2023-10-16|1521.84
#2023-10-17|1534.01
#2023-10-18|1506.93
#2023-10-19|1489.30
#2023-10-20|1474.02
#2023-10-23|1459.47
#2023-10-24|1461.63
#2023-10-25|1460.62
#2023-10-26|1457.23
#2023-10-27|1457.41
#2023-10-30|1503.56
#2023-10-31|1493.90
#2023-11-01|1515.35
#2023-11-02|1581.44
#2023-11-03|1620.55
#2023-11-06|1617.79
#2023-11-07|1614.94
#2023-11-08|1632.10
#2023-11-09|1625.06
#2023-11-10|1616.81
#2023-11-13|1588.50
#2023-11-14|1649.43
#2023-11-15|1676.62
#2023-11-16|1657.77
#2023-11-17|1655.68
#2023-11-20|1666.49
#2023-11-21|1675.23
#2023-11-22|1665.32
#2023-11-23|1682.66
#2023-11-24|1694.74
#2023-11-27|1683.80
#2023-11-28|1696.62
#2023-11-29|1699.93
#2023-11-30|1665.69
#2023-12-01|1682.23
#2023-12-04|1672.28
#2023-12-05|1661.72
#2023-12-06|1673.32
#2023-12-07|1653.28
#2023-12-08|1636.07
#2023-12-11|1629.17
#2023-12-12|1607.73
#2023-12-13|1618.95
#2023-12-14|1697.92
#2023-12-15|1698.35
#2023-12-18|1677.16
#2023-12-19|1688.93
#2023-12-20|1721.81
#2023-12-21|1718.42
#2023-12-22|1730.74
#2023-12-25|1740.44
#2023-12-26|1717.31
#2023-12-27|1765.06
#2023-12-28|1752.94
#2023-12-29|1774.41
#2024-01-01|1791.70
#2024-01-02|1762.51
#2024-01-03|1715.53
#2024-01-04|1718.86
#2024-01-05|1731.53
#2024-01-08|1727.50
#2024-01-09|1709.42
#2024-01-10|1697.67
#2024-01-11|1705.93
#2024-01-12|1714.53
#2024-01-15|1674.52
#2024-01-16|1647.09
#2024-01-17|1613.15
#2024-01-18|1647.01
#2024-01-19|1653.63
#2024-01-22|1622.59
#2024-01-23|1641.15
#2024-01-24|1663.21
#2024-01-25|1650.04
#2024-01-26|1677.40
#2024-01-29|1694.63
#2024-01-30|1693.41
#2024-01-31|1713.50
#2024-02-01|1683.31
#2024-02-02|1674.28
#2024-02-05|1651.81
#2024-02-06|1677.81
#2024-02-07|1665.60
#2024-02-08|1654.92
#2024-02-09|1656.97
#2024-02-12|1666.69
#2024-02-13|1661.67
#2024-02-14|1669.33
#2024-02-15|1668.11
#2024-02-16|1692.26
#2024-02-19|1703.06
#2024-02-20|1696.48
#2024-02-21|1703.96
#2024-02-22|1715.86
#2024-02-23|1698.15
#2024-02-26|1688.60
#2024-02-27|1705.72
#2024-02-28|1690.65
#2024-02-29|1708.10
#2024-03-01|1728.62
#2024-03-04|1715.79
#2024-03-05|1703.78
#2024-03-06|1698.28
#2024-03-07|1686.50
#2024-03-08|1693.55
#2024-03-11|1692.20
#2024-03-12|1671.08
#2024-03-13|1679.54
#2024-03-14|1646.11
#2024-03-15|1630.38
#2024-03-18|1635.13
#2024-03-19|1631.73
#2024-03-20|1647.48
#2024-03-21|1652.24
#2024-03-22|1635.17
#2024-03-25|1638.99
#2024-03-26|1648.48
#2024-03-27|1645.15
#2024-03-28|1652.40
#2024-03-29|1652.39
#2024-04-01|1652.42
#2024-04-02|1633.20
#2024-04-03|1628.79
#2024-04-04|1632.70
#2024-04-05|1618.24
#2024-04-08|1677.37
#2024-04-09|1680.10
#2024-04-10|1646.18
#2024-04-11|1625.53
#2024-04-12|1589.40
#2024-04-15|1588.70
#2024-04-16|1569.55
#2024-04-17|1539.04
#2024-04-18|1549.47
#2024-04-19|1556.01
#2024-04-22|1562.97
#2024-04-23|1581.36
#2024-04-24|1589.94
#2024-04-25|1583.82
#2024-04-26|1613.07
#2024-04-29|1650.27
#2024-04-30|1661.45
#2024-05-01|1661.27
#2024-05-02|1667.12
#2024-05-03|1673.54
#2024-05-06|1668.08
#2024-05-07|1703.95
#2024-05-08|1685.86
#2024-05-09|1690.49
#2024-05-10|1702.77
#2024-05-13|1719.51
#2024-05-14|1707.13
#2024-05-15|1737.05
#2024-05-16|1739.23
#2024-05-17|1738.10
#2024-05-20|1753.47
#2024-05-21|1763.53
#2024-05-22|1739.89
#2024-05-23|1724.91
#2024-05-24|1730.87
#2024-05-27|1725.97
#2024-05-28|1743.38
#2024-05-29|1739.39
#2024-05-30|1685.57
#2024-05-31|1678.13
#2024-06-03|1754.43
#2024-06-04|1724.51
#2024-06-05|1668.11
#2024-06-06|1645.33
#2024-06-07|1652.88
#2024-06-10|1657.46
#2024-06-11|1680.87
#2024-06-12|1715.43
#2024-06-13|1741.97
#2024-06-14|1786.91
#2024-06-17|1799.05
#2024-06-18|1886.44
#2024-06-19|1914.89
#2024-06-20|1872.91
#2024-06-21|1881.88
#2024-06-24|1861.21
#2024-06-25|1861.59
#2024-06-26|1850.13
#2024-06-27|1803.67
#2024-06-28|1854.38
#2024-07-01|1869.87
#2024-07-02|1827.43
#2024-07-03|1861.14
#2024-07-04|1885.79
#2024-07-05|1886.79
#2024-07-08|1927.18
#2024-07-09|1924.94
#2024-07-10|1915.29
#2024-07-11|1961.24
#2024-07-12|1973.70
#2024-07-15|1966.40
#2024-07-16|1958.29
#2024-07-17|1931.58
#2024-07-18|1928.99
#2024-07-19|1929.88
#2024-07-22|1940.73
#2024-07-23|1957.15
#2024-07-24|1947.52
#2024-07-25|1964.59
#2024-07-26|1975.57
#2024-07-29|1930.76
#2024-07-30|1942.72
#2024-07-31|1968.77
#2024-08-01|1944.63
#2024-08-02|1922.89
#2024-08-05|1870.69
#2024-08-06|1879.15
#2024-08-07|1909.48
#2024-08-08|1926.39
#2024-08-09|1941.82
#2024-08-12|1932.61
#2024-08-13|1954.38
#2024-08-14|1994.75
#2024-08-15|2037.73
#2024-08-16|2056.53
#2024-08-19|2083.80
#2024-08-20|2073.41
#2024-08-21|2070.93
#2024-08-22|2054.34
#2024-08-23|2097.27
#2024-08-26|2120.00
#2024-08-27|2127.58
#2024-08-28|2130.71
#2024-08-29|2141.38
#2024-08-30|2136.54
#2024-09-02|2125.17
#2024-09-03|2080.99
#2024-09-04|2104.97
#2024-09-05|2111.65
#2024-09-06|2097.40
#2024-09-09|2071.65
#2024-09-10|2090.52
#2024-09-11|2069.26
#2024-09-12|2102.56
#2024-09-13|2104.13
#2024-09-16|2084.42
#2024-09-17|2087.66
#2024-09-18|2107.66
#2024-09-19|2121.44
#2024-09-20|2126.03
#2024-09-23|2176.73
#2024-09-24|2188.62
#2024-09-25|2212.06
#2024-09-26|2238.45
#2024-09-27|2232.98
#2024-09-30|2196.50
#2024-10-01|2149.78
#2024-10-02|2146.33
#2024-10-03|2118.28
#2024-10-04|2124.39
#2024-10-07|2129.57
#2024-10-08|2127.89
#2024-10-09|2120.72
#2024-10-10|2128.89
#2024-10-11|2174.85
#2024-10-14|2170.76
#2024-10-15|2172.75
#2024-10-16|2168.33
#2024-10-17|2157.51
#2024-10-18|2177.04
#2024-10-21|2174.94
#2024-10-22|2162.92
#2024-10-23|2128.25
#2024-10-24|2156.92
#2024-10-25|2143.05
#2024-10-28|2167.12
#2024-10-29|2140.58
#2024-10-30|2169.75
#2024-10-31|2161.54
#2024-11-01|2185.20
#2024-11-04|2205.23
#2024-11-05|2227.22
#2024-11-06|2194.97
#2024-11-07|2243.51
#2024-11-08|2207.42
#2024-11-11|2186.48
#2024-11-12|2182.90
#2024-11-13|2173.21
#2024-11-14|2166.51
#2024-11-15|2155.41
#2024-11-18|2175.94
#2024-11-19|2178.24
#2024-11-20|2190.52
#2024-11-21|2228.75
#2024-11-22|2211.75
#2024-11-25|2225.75
#2024-11-26|2240.98
#2024-11-27|2205.14
#2024-11-28|2210.78
#2024-11-29|2202.56
#2024-12-02|2208.20
#2024-12-03|2212.30
#2024-12-04|2225.56
#2024-12-05|2269.20
#2024-12-06|2280.14
#2024-12-09|2331.68
#2024-12-10|2305.93
#2024-12-11|2300.30
#2024-12-12|2287.19
#2024-12-13|2284.78
#2024-12-16|2293.69
#2024-12-17|2234.33
#2024-12-18|2239.70
#2024-12-19|2179.95
#2024-12-20|2181.40
#2024-12-23|2167.76
#2024-12-24|2159.55
#2024-12-25|2155.94
#2024-12-26|2133.52
#2024-12-27|2134.19
#2024-12-30|2134.36
#2024-12-31|2143.93
#2025-01-01|2152.86
#2025-01-02|2155.85
#2025-01-03|2174.12
#2025-01-06|2217.70
#2025-01-07|2210.49
#2025-01-08|2161.27
#2025-01-09|2160.16
#2025-01-10|2130.61
#2025-01-13|2128.67
#2025-01-14|2149.40
#2025-01-15|2193.69
#2025-01-16|2188.01
#2025-01-17|2227.75
#2025-01-20|2238.17
#2025-01-21|2251.58
#2025-01-22|2234.55
#2025-01-23|2200.14
#2025-01-24|2209.62
#2025-01-27|2156.50
#2025-01-28|2165.17
#2025-01-29|2203.81
#2025-01-30|2218.16
#2025-01-31|2194.91
#2025-02-03|2178.54
#2025-02-04|2210.93
#2025-02-05|2237.78
#2025-02-06|2261.48
#2025-02-07|2274.65
#2025-02-10|2273.25
#2025-02-11|2245.37
#2025-02-12|2230.79
#2025-02-13|2242.48
#2025-02-14|2256.69
#2025-02-17|2246.12
#2025-02-18|2273.05
#2025-02-19|2249.18
#2025-02-20|2265.91
#2025-02-21|2272.42
#2025-02-24|2234.25
#2025-02-25|2245.67
#2025-02-26|2284.97
#2025-02-27|2251.88
#2025-02-28|2221.65
#2025-03-03|2273.40
#2025-03-04|2240.89
#2025-03-05|2283.61
#2025-03-06|2292.14
#2025-03-07|2298.10
#2025-03-10|2289.54
#2025-03-11|2270.98
#2025-03-12|2281.45
#2025-03-13|2289.40
#2025-03-14|2330.69
#2025-03-17|2347.74
#2025-03-18|2334.77
#2025-03-19|2345.23
#2025-03-20|2351.10
#2025-03-21|2337.54
#2025-03-24|2317.81
#2025-03-25|2348.28
#2025-03-26|2336.15
#2025-03-27|2346.57
#2025-03-28|2296.01
#2025-03-31|2268.17
#2025-04-01|2291.67
#2025-04-02|2239.24
#2025-04-03|2180.36
#2025-04-04|2107.92
#2025-04-07|2050.43
#2025-04-08|2119.58
#2025-04-09|2020.26
#2025-04-10|2124.49
#2025-04-11|2132.70
#2025-04-14|2252.08
#2025-04-15|2263.04
#2025-04-16|2273.01
#2025-04-17|2276.43
#2025-04-18|2277.93
#2025-04-21|2257.78
#2025-04-22|2273.89
#2025-04-23|2332.64
#2025-04-24|2345.49
#2025-04-25|2357.05
#2025-04-28|2347.93
#2025-04-29|2389.28
#2025-04-30|2373.55
#2025-05-01|2379.17
#2025-05-02|2415.05
#2025-05-05|2410.36
#2025-05-06|2406.47
#2025-05-07|2444.00
#2025-05-08|2451.18
#2025-05-09|2468.78
#2025-05-12|2479.03
#2025-05-13|2477.57
#2025-05-14|2491.68
#2025-05-15|2512.91
#2025-05-16|2508.75
#2025-05-19|2508.57
#2025-05-20|2529.63
#2025-05-21|2526.24
#2025-05-22|2479.03
#2025-05-23|2480.02
#2025-05-26|2555.79
#2025-05-27|2560.34
#2025-05-28|2580.10
#2025-05-29|2611.35
#2025-05-30|2577.92
#2025-06-02|2586.20
#2025-06-03|2579.85
#2025-06-04|2588.38
#2025-06-05|2621.74
#2025-06-06|2624.17
#2025-06-09|2622.17
#2025-06-10|2643.37
#2025-06-11|2617.25
#2025-06-12|2578.12
#2025-06-13|2516.27
#2025-06-16|2594.20
#2025-06-17|2572.35
#2025-06-18|2604.59
#2025-06-19|2603.83
#2025-06-20|2619.50
#2025-06-23|2621.03
#2025-06-24|2761.63
#2025-06-25|2745.85
#2025-06-26|2727.54
#2025-06-27|2748.42
#2025-06-30|2789.11
#2025-07-01|2767.24
#2025-07-02|2784.01
#2025-07-03|2837.48
#2025-07-04|2817.46
#2025-07-07|2790.84
#2025-07-08|2790.15
#2025-07-09|2824.34
#2025-07-10|2827.54
#2025-07-11|2775.68
#2025-07-14|2706.00
#2025-07-15|2722.84
#2025-07-16|2745.71
#2025-07-17|2757.82
#2025-07-18|2804.84
#2025-07-21|2794.03
#2025-07-22|2794.74
#2025-07-23|2813.63
#2025-07-24|2810.93
#2025-07-25|2783.91
#2025-07-28|2776.18
#2025-07-29|2769.38
#2025-07-30|2786.15
#2025-07-31|2774.77
#2025-08-01|2750.69
#2025-08-04|2765.02
#2025-08-05|2688.04
#2025-08-06|2720.63
#2025-08-07|2704.26
#2025-08-08|2708.68
#2025-08-11|2758.02
#2025-08-12|2767.80
#2025-08-13|2839.20
#2025-08-14|2856.00
#2025-08-15|2857.46
#2025-08-18|2836.17
#2025-08-19|2849.02
#2025-08-20|2825.58
#2025-08-21|2808.81
#2025-08-22|2878.35
#2025-08-25|2886.90
#2025-08-26|2897.18
#2025-08-27|2892.58
#2025-08-28|2900.30
#2025-08-29|2873.49
#2025-09-01|2841.39
#2025-09-02|2790.60
#2025-09-03|2796.05
#2025-09-04|2790.53
#2025-09-05|2833.80
#2025-09-08|2865.16
#2025-09-09|2868.88
#2025-09-10|2872.28
#2025-09-11|2877.61
#2025-09-12|2890.18
#2025-09-15|2871.84
#2025-09-16|2889.18
#2025-09-17|2847.47
#2025-09-18|2868.31
#2025-09-19|2866.26
#2025-09-22|2844.95
#2025-09-23|2863.28
#2025-09-24|2851.02
#2025-09-25|2818.59
#2025-09-26|2815.07
#2025-09-29|2883.11
#2025-09-30|2936.08
#2025-10-01|2946.02
#2025-10-02|2930.06
#2025-10-03|2972.50
#2025-10-06|3010.45
#2025-10-07|3006.68
#2025-10-08|2964.41
#2025-10-09|3033.89
#2025-10-10|3024.92
#2025-10-13|3014.30
#2025-10-14|2988.61
#2025-10-15|3011.08
#2025-10-16|2961.54
#2025-10-17|2945.86
#2025-10-20|3030.18
#2025-10-21|3001.49
#2025-10-22|3032.98
#2025-10-23|3050.21
#2025-10-24|3053.66
#2025-10-27|3058.22
#2025-10-28|3086.71
#2025-10-29|3096.71
#2025-10-30|3071.49
#2025-10-31|3067.53
#2025-11-03|3104.68
#2025-11-04|3048.91
#2025-11-05|3073.22
#2025-11-06|3096.31
#2025-11-07|3088.38
#2025-11-10|3133.84
#2025-11-11|3150.26
#2025-11-12|3226.51
#2025-11-13|3246.63
#2025-11-14|3226.44
#2025-11-17|3237.18
#2025-11-18|3176.57
#2025-11-19|3203.49
#2025-11-20|3212.07
#2025-11-21|3141.87
#2025-11-24|3153.13
#2025-11-25|3152.33
#2025-11-26|3197.94
#2025-11-27|3180.97
#2025-11-28|3185.38
#2025-12-01|3228.25
#2025-12-02|3270.33
#2025-12-03|3300.31
#2025-12-04|3347.41
#2025-12-05|3363.24
#2025-12-08|3370.63
#2025-12-09|3363.15
#2025-12-10|3391.61
#2025-12-11|3437.98
#2025-12-12|3425.60
#2025-12-15|3448.70
#2025-12-16|3438.07
#2025-12-17|3467.40
#2025-12-18|3500.96
#2025-12-19|3494.62
#2025-12-22|3499.89
#2025-12-23|3499.48
#2025-12-24|3501.75
#2025-12-25|3433.56
#2025-12-26|3424.06
#2025-12-29|3441.67
#2025-12-30|3470.78
#2025-12-31|3458.07
#2026-01-01|3516.34
#2026-01-02|3534.32
#2026-01-05|3514.11
#2026-01-06|3600.09
#2026-01-07|3590.08
#2026-01-08|3585.40
#2026-01-09|3619.36
#2026-01-12|3620.73
#2026-01-13|3582.89
#2026-01-14|3636.27
#2026-01-15|3691.30
#2026-01-16|3687.35
#2026-01-19|3666.64
#2026-01-20|3632.06
#2026-01-21|3642.58
#2026-01-22|3715.15
#2026-01-23|3689.40
#2026-01-26|3753.30
#2026-01-27|3779.06
#2026-01-28|3741.61
#2026-01-29|3746.73
#2026-01-30|3737.44
#2026-02-02|3777.80
#2026-02-03|3826.76
#2026-02-04|3839.05
#2026-02-05|3768.56
#2026-02-06|3807.56
#2026-02-09|3877.25
#2026-02-10|3941.34
#2026-02-11|3952.45
#2026-02-12|4021.16
#2026-02-13|3952.36
#2026-02-16|3957.51
#2026-02-17|3940.59
#2026-02-18|4002.87
#2026-02-19|3923.34
#2026-02-20|3914.26
#2026-02-23|3950.81
#2026-02-24|3950.03
#2026-02-25|3944.36
#2026-02-26|3887.99
#2026-02-27|3905.71
#2026-03-02|3925.42
#2026-03-03|3773.65
#2026-03-04|3815.44
#2026-03-05|3740.01
#2026-03-06|3636.77
#2026-03-09|3609.23
#2026-03-10|3696.42
#2026-03-11|3666.47
#2026-03-12|3530.04
#2026-03-13|3490.67
#2026-03-16|3526.87
#2026-03-17|3583.16
#2026-03-18|3579.15
#2026-03-19|3530.24
#2026-03-20|3508.29
#2026-03-23|3527.42
#2026-03-24|3475.38
#2026-03-25|3551.10
#2026-03-26|3506.09
#2026-03-27|3430.23
#2026-03-30|3326.21
#2026-03-31|3414.18
#2026-04-01|3484.47
#2026-04-02|3477.60
#2026-04-03|3500.69
#2026-04-06|3534.20
#2026-04-07|3526.59
#2026-04-08|3708.41
#2026-04-09|3692.19
#2026-04-10|3794.30
#2026-04-13|3715.32
#2026-04-14|3834.00
#2026-04-15|3842.21
#2026-04-16|3773.59
#2026-04-17|3896.13
#2026-04-20|3826.21
#2026-04-21|3805.82
#2026-04-22|3803.15
#2026-04-23|3845.60
#2026-04-24|3752.65
#2026-04-27|3751.89
#2026-04-28|3783.22
#2026-04-29|3768.63
#2026-04-30|3750.61
#2026-05-01|3769.55
#2026-05-04|3762.14
#2026-05-05|3736.21
#2026-05-06|3856.09
#2026-05-07|3924.45
#2026-05-08|3873.55
#2026-05-11|3816.95
#2026-05-12|3785.98
#2026-05-13|3749.09
#2026-05-14|3728.02
#2026-05-15|3632.94
#2026-05-18|3686.44
#2026-05-19|3674.61
#2026-05-20|3778.17
#2026-05-21|3774.21
#2026-05-22|3800.85
#2026-05-25|3891.81
#2026-05-26|3858.32
#2026-05-27|3866.03
#2026-05-28|3820.41
#2026-05-29|3829.38
#2026-06-01|3702.10
#2026-06-02|3674.80
#2026-06-03|3616.20
#2026-06-04|3627.29
#2026-06-05|3588.04
#2026-06-08|3609.85
#2026-06-09|3605.46
#2026-06-10|3546.24
#2026-06-11|3574.55
#2026-06-12|3702.72