Table Data - NASDAQ Middle East and Africa Banks Large Mid Cap Total Return Index
| Title | NASDAQ Middle East and Africa Banks Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA3010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQMEA3010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 198.46 |
| 2001-04-02 | 195.56 |
| 2001-04-03 | 190.77 |
| 2001-04-04 | 195.79 |
| 2001-04-05 | 199.55 |
| 2001-04-06 | 197.35 |
| 2001-04-09 | 195.61 |
| 2001-04-10 | 198.20 |
| 2001-04-11 | 205.02 |
| 2001-04-12 | 206.10 |
| 2001-04-13 | . |
| 2001-04-16 | 205.06 |
| 2001-04-17 | 203.31 |
| 2001-04-18 | 209.22 |
| 2001-04-19 | 211.42 |
| 2001-04-20 | 209.45 |
| 2001-04-23 | 209.74 |
| 2001-04-24 | 211.01 |
| 2001-04-25 | 210.37 |
| 2001-04-26 | 212.36 |
| 2001-04-27 | 213.38 |
| 2001-04-30 | 215.66 |
| 2001-05-01 | 214.93 |
| 2001-05-02 | 214.37 |
| 2001-05-03 | 210.90 |
| 2001-05-04 | 212.66 |
| 2001-05-07 | 213.87 |
| 2001-05-08 | 213.12 |
| 2001-05-09 | 213.23 |
| 2001-05-10 | 215.49 |
| 2001-05-11 | 213.59 |
| 2001-05-14 | 211.05 |
| 2001-05-15 | 210.65 |
| 2001-05-16 | 212.55 |
| 2001-05-17 | 218.18 |
| 2001-05-18 | 218.34 |
| 2001-05-21 | 220.31 |
| 2001-05-22 | 218.11 |
| 2001-05-23 | 217.62 |
| 2001-05-24 | 218.27 |
| 2001-05-25 | 219.39 |
| 2001-05-28 | . |
| 2001-05-29 | 218.38 |
| 2001-05-30 | 219.17 |
| 2001-05-31 | 218.23 |
| 2001-06-01 | 213.47 |
| 2001-06-04 | 215.49 |
| 2001-06-05 | 215.04 |
| 2001-06-06 | 214.95 |
| 2001-06-07 | 213.13 |
| 2001-06-08 | 214.17 |
| 2001-06-11 | 212.95 |
| 2001-06-12 | 212.33 |
| 2001-06-13 | 215.76 |
| 2001-06-14 | 216.73 |
| 2001-06-15 | 219.35 |
| 2001-06-18 | 218.73 |
| 2001-06-19 | 219.71 |
| 2001-06-20 | 219.85 |
| 2001-06-21 | 221.37 |
| 2001-06-22 | 223.76 |
| 2001-06-25 | 224.41 |
| 2001-06-26 | 224.04 |
| 2001-06-27 | 224.03 |
| 2001-06-28 | 223.46 |
| 2001-06-29 | 223.55 |
| 2001-07-02 | 224.69 |
| 2001-07-03 | 222.33 |
| 2001-07-04 | . |
| 2001-07-05 | 218.06 |
| 2001-07-06 | 217.68 |
| 2001-07-09 | 216.91 |
| 2001-07-10 | 218.73 |
| 2001-07-11 | 215.03 |
| 2001-07-12 | 215.58 |
| 2001-07-13 | 215.95 |
| 2001-07-16 | 215.20 |
| 2001-07-17 | 214.63 |
| 2001-07-18 | 213.69 |
| 2001-07-19 | 214.32 |
| 2001-07-20 | 213.87 |
| 2001-07-23 | 216.21 |
| 2001-07-24 | 216.00 |
| 2001-07-25 | 216.60 |
| 2001-07-26 | 217.68 |
| 2001-07-27 | 216.42 |
| 2001-07-30 | 217.64 |
| 2001-07-31 | 217.82 |
| 2001-08-01 | 221.89 |
| 2001-08-02 | 226.90 |
| 2001-08-03 | 224.55 |
| 2001-08-06 | 220.76 |
| 2001-08-07 | 220.21 |
| 2001-08-08 | 220.77 |
| 2001-08-09 | 220.19 |
| 2001-08-10 | 220.04 |
| 2001-08-13 | 220.63 |
| 2001-08-14 | 222.27 |
| 2001-08-15 | 222.05 |
| 2001-08-16 | 221.63 |
| 2001-08-17 | 220.65 |
| 2001-08-20 | 217.57 |
| 2001-08-21 | 217.31 |
| 2001-08-22 | 216.95 |
| 2001-08-23 | 216.90 |
| 2001-08-24 | 216.98 |
| 2001-08-27 | 216.28 |
| 2001-08-28 | 215.27 |
| 2001-08-29 | 214.65 |
| 2001-08-30 | 212.73 |
| 2001-08-31 | 212.47 |
| 2001-09-03 | . |
| 2001-09-04 | 209.89 |
| 2001-09-05 | 208.93 |
| 2001-09-06 | 207.91 |
| 2001-09-07 | 208.48 |
| 2001-09-10 | 206.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 184.28 |
| 2001-09-18 | 182.50 |
| 2001-09-19 | 183.63 |
| 2001-09-20 | 176.72 |
| 2001-09-21 | 173.59 |
| 2001-09-24 | 173.50 |
| 2001-09-25 | 182.28 |
| 2001-09-26 | 183.90 |
| 2001-09-27 | 181.36 |
| 2001-09-28 | 182.28 |
| 2001-10-01 | 181.99 |
| 2001-10-02 | 181.34 |
| 2001-10-03 | 177.68 |
| 2001-10-04 | 181.26 |
| 2001-10-05 | 181.77 |
| 2001-10-08 | 182.74 |
| 2001-10-09 | 183.06 |
| 2001-10-10 | 183.06 |
| 2001-10-11 | 185.57 |
| 2001-10-12 | 184.58 |
| 2001-10-15 | 185.97 |
| 2001-10-16 | 184.38 |
| 2001-10-17 | 182.30 |
| 2001-10-18 | 181.45 |
| 2001-10-19 | 181.27 |
| 2001-10-22 | 179.77 |
| 2001-10-23 | 178.49 |
| 2001-10-24 | 179.99 |
| 2001-10-25 | 179.80 |
| 2001-10-26 | 179.48 |
| 2001-10-29 | 180.70 |
| 2001-10-30 | 177.65 |
| 2001-10-31 | 176.44 |
| 2001-11-01 | 175.07 |
| 2001-11-02 | 174.62 |
| 2001-11-05 | 175.54 |
| 2001-11-06 | 175.43 |
| 2001-11-07 | 174.58 |
| 2001-11-08 | 175.62 |
| 2001-11-09 | 172.91 |
| 2001-11-12 | 171.43 |
| 2001-11-13 | 174.58 |
| 2001-11-14 | 175.19 |
| 2001-11-15 | 174.33 |
| 2001-11-16 | 176.36 |
| 2001-11-19 | 178.60 |
| 2001-11-20 | 176.93 |
| 2001-11-21 | 172.64 |
| 2001-11-22 | . |
| 2001-11-23 | 171.93 |
| 2001-11-26 | 174.31 |
| 2001-11-27 | 170.54 |
| 2001-11-28 | 169.18 |
| 2001-11-29 | 166.25 |
| 2001-11-30 | 162.05 |
| 2001-12-03 | 156.55 |
| 2001-12-04 | 153.53 |
| 2001-12-05 | 151.33 |
| 2001-12-06 | 147.16 |
| 2001-12-07 | 150.09 |
| 2001-12-10 | 155.34 |
| 2001-12-11 | 155.03 |
| 2001-12-12 | 154.92 |
| 2001-12-13 | 149.76 |
| 2001-12-14 | 143.84 |
| 2001-12-17 | 146.86 |
| 2001-12-18 | 144.72 |
| 2001-12-19 | 142.87 |
| 2001-12-20 | 135.69 |
| 2001-12-21 | 143.46 |
| 2001-12-24 | 148.93 |
| 2001-12-25 | . |
| 2001-12-26 | 150.36 |
| 2001-12-27 | 153.24 |
| 2001-12-28 | 154.59 |
| 2001-12-31 | 155.31 |
| 2002-01-01 | . |
| 2002-01-02 | 155.41 |
| 2002-01-03 | 155.61 |
| 2002-01-04 | 157.99 |
| 2002-01-07 | 162.89 |
| 2002-01-08 | 167.02 |
| 2002-01-09 | 169.01 |
| 2002-01-10 | 165.97 |
| 2002-01-11 | 165.26 |
| 2002-01-14 | 163.44 |
| 2002-01-15 | 154.35 |
| 2002-01-16 | 149.82 |
| 2002-01-17 | 150.40 |
| 2002-01-18 | 151.19 |
| 2002-01-21 | . |
| 2002-01-22 | 147.44 |
| 2002-01-23 | 146.87 |
| 2002-01-24 | 150.60 |
| 2002-01-25 | 148.64 |
| 2002-01-28 | 146.71 |
| 2002-01-29 | 145.56 |
| 2002-01-30 | 143.43 |
| 2002-01-31 | 143.69 |
| 2002-02-01 | 143.27 |
| 2002-02-04 | 143.61 |
| 2002-02-05 | 140.95 |
| 2002-02-06 | 139.72 |
| 2002-02-07 | 141.39 |
| 2002-02-08 | 143.05 |
| 2002-02-11 | 137.79 |
| 2002-02-12 | 140.61 |
| 2002-02-13 | 141.70 |
| 2002-02-14 | 141.91 |
| 2002-02-15 | 143.42 |
| 2002-02-18 | . |
| 2002-02-19 | 142.10 |
| 2002-02-20 | 146.13 |
| 2002-02-21 | 142.56 |
| 2002-02-22 | 142.03 |
| 2002-02-25 | 143.51 |
| 2002-02-26 | 144.06 |
| 2002-02-27 | 143.97 |
| 2002-02-28 | 142.91 |
| 2002-03-01 | 145.28 |
| 2002-03-04 | 146.75 |
| 2002-03-05 | 147.24 |
| 2002-03-06 | 144.98 |
| 2002-03-07 | 142.00 |
| 2002-03-08 | 138.14 |
| 2002-03-11 | 139.82 |
| 2002-03-12 | 139.10 |
| 2002-03-13 | 137.41 |
| 2002-03-14 | 139.79 |
| 2002-03-15 | 140.66 |
| 2002-03-18 | 141.80 |
| 2002-03-19 | 141.90 |
| 2002-03-20 | 142.58 |
| 2002-03-21 | 142.93 |
| 2002-03-22 | 145.69 |
| 2002-03-25 | 144.44 |
| 2002-03-26 | 143.36 |
| 2002-03-27 | 140.78 |
| 2002-03-28 | 139.68 |
| 2002-03-29 | . |
| 2002-04-01 | 136.87 |
| 2002-04-02 | 139.77 |
| 2002-04-03 | 143.85 |
| 2002-04-04 | 145.95 |
| 2002-04-05 | 151.08 |
| 2002-04-08 | 149.16 |
| 2002-04-09 | 149.04 |
| 2002-04-10 | 152.08 |
| 2002-04-11 | 151.01 |
| 2002-04-12 | 149.43 |
| 2002-04-15 | 148.38 |
| 2002-04-16 | 149.92 |
| 2002-04-17 | 150.83 |
| 2002-04-18 | 153.01 |
| 2002-04-19 | 156.04 |
| 2002-04-22 | 162.65 |
| 2002-04-23 | 166.39 |
| 2002-04-24 | 167.22 |
| 2002-04-25 | 168.90 |
| 2002-04-26 | 170.06 |
| 2002-04-29 | 165.47 |
| 2002-04-30 | 163.32 |
| 2002-05-01 | 164.53 |
| 2002-05-02 | 172.21 |
| 2002-05-03 | 177.52 |
| 2002-05-06 | 178.95 |
| 2002-05-07 | 182.52 |
| 2002-05-08 | 180.00 |
| 2002-05-09 | 177.09 |
| 2002-05-10 | 177.81 |
| 2002-05-13 | 178.61 |
| 2002-05-14 | 180.49 |
| 2002-05-15 | 176.54 |
| 2002-05-16 | 177.40 |
| 2002-05-17 | 178.08 |
| 2002-05-20 | 176.59 |
| 2002-05-21 | 176.02 |
| 2002-05-22 | 172.41 |
| 2002-05-23 | 171.70 |
| 2002-05-24 | 174.32 |
| 2002-05-27 | . |
| 2002-05-28 | 173.82 |
| 2002-05-29 | 175.16 |
| 2002-05-30 | 176.44 |
| 2002-05-31 | 174.79 |
| 2002-06-03 | 177.51 |
| 2002-06-04 | 180.94 |
| 2002-06-05 | 180.26 |
| 2002-06-06 | 182.74 |
| 2002-06-07 | 178.72 |
| 2002-06-10 | 176.35 |
| 2002-06-11 | 173.70 |
| 2002-06-12 | 169.96 |
| 2002-06-13 | 165.59 |
| 2002-06-14 | 161.10 |
| 2002-06-17 | 159.02 |
| 2002-06-18 | 163.62 |
| 2002-06-19 | 162.17 |
| 2002-06-20 | 159.03 |
| 2002-06-21 | 157.27 |
| 2002-06-24 | 158.30 |
| 2002-06-25 | 157.74 |
| 2002-06-26 | 154.43 |
| 2002-06-27 | 161.09 |
| 2002-06-28 | 159.73 |
| 2002-07-01 | 163.31 |
| 2002-07-02 | 159.60 |
| 2002-07-03 | 158.33 |
| 2002-07-04 | . |
| 2002-07-05 | 162.96 |
| 2002-07-08 | 159.41 |
| 2002-07-09 | 160.60 |
| 2002-07-10 | 161.12 |
| 2002-07-11 | 159.74 |
| 2002-07-12 | 165.14 |
| 2002-07-15 | 164.36 |
| 2002-07-16 | 164.69 |
| 2002-07-17 | 167.86 |
| 2002-07-18 | 167.61 |
| 2002-07-19 | 163.46 |
| 2002-07-22 | 157.68 |
| 2002-07-23 | 155.68 |
| 2002-07-24 | 150.84 |
| 2002-07-25 | 152.10 |
| 2002-07-26 | 153.38 |
| 2002-07-29 | 159.23 |
| 2002-07-30 | 155.08 |
| 2002-07-31 | 147.95 |
| 2002-08-01 | 144.07 |
| 2002-08-02 | 144.28 |
| 2002-08-05 | 141.51 |
| 2002-08-06 | 141.89 |
| 2002-08-07 | 142.38 |
| 2002-08-08 | 142.89 |
| 2002-08-09 | 142.52 |
| 2002-08-12 | 145.54 |
| 2002-08-13 | 143.45 |
| 2002-08-14 | 143.60 |
| 2002-08-15 | 142.84 |
| 2002-08-16 | 143.28 |
| 2002-08-19 | 144.94 |
| 2002-08-20 | 140.75 |
| 2002-08-21 | 138.63 |
| 2002-08-22 | 139.41 |
| 2002-08-23 | 138.81 |
| 2002-08-26 | 138.08 |
| 2002-08-27 | 141.21 |
| 2002-08-28 | 141.47 |
| 2002-08-29 | 137.55 |
| 2002-08-30 | 141.16 |
| 2002-09-02 | . |
| 2002-09-03 | 133.59 |
| 2002-09-04 | 134.02 |
| 2002-09-05 | 135.70 |
| 2002-09-06 | 138.86 |
| 2002-09-09 | 141.01 |
| 2002-09-10 | 144.81 |
| 2002-09-11 | 148.22 |
| 2002-09-12 | 146.03 |
| 2002-09-13 | 141.68 |
| 2002-09-16 | 141.24 |
| 2002-09-17 | 144.53 |
| 2002-09-18 | 140.58 |
| 2002-09-19 | 138.67 |
| 2002-09-20 | 138.07 |
| 2002-09-23 | 135.77 |
| 2002-09-24 | 135.28 |
| 2002-09-25 | 138.29 |
| 2002-09-26 | 143.47 |
| 2002-09-27 | 143.14 |
| 2002-09-30 | 139.59 |
| 2002-10-01 | 142.70 |
| 2002-10-02 | 143.68 |
| 2002-10-03 | 142.52 |
| 2002-10-04 | 142.39 |
| 2002-10-07 | 139.83 |
| 2002-10-08 | 139.27 |
| 2002-10-09 | 138.04 |
| 2002-10-10 | 138.34 |
| 2002-10-11 | 140.64 |
| 2002-10-14 | 142.35 |
| 2002-10-15 | 146.32 |
| 2002-10-16 | 143.57 |
| 2002-10-17 | 146.91 |
| 2002-10-18 | 146.27 |
| 2002-10-21 | 149.81 |
| 2002-10-22 | 152.74 |
| 2002-10-23 | 152.89 |
| 2002-10-24 | 155.38 |
| 2002-10-25 | 154.25 |
| 2002-10-28 | 155.32 |
| 2002-10-29 | 150.76 |
| 2002-10-30 | 152.10 |
| 2002-10-31 | 151.05 |
| 2002-11-01 | 155.64 |
| 2002-11-04 | 154.54 |
| 2002-11-05 | 155.14 |
| 2002-11-06 | 159.80 |
| 2002-11-07 | 163.96 |
| 2002-11-08 | 168.33 |
| 2002-11-11 | 168.82 |
| 2002-11-12 | 166.19 |
| 2002-11-13 | 163.19 |
| 2002-11-14 | 168.00 |
| 2002-11-15 | 170.77 |
| 2002-11-18 | 169.82 |
| 2002-11-19 | 167.26 |
| 2002-11-20 | 163.82 |
| 2002-11-21 | 166.45 |
| 2002-11-22 | 169.50 |
| 2002-11-25 | 172.52 |
| 2002-11-26 | 174.33 |
| 2002-11-27 | 176.18 |
| 2002-11-28 | . |
| 2002-11-29 | 174.82 |
| 2002-12-02 | 175.54 |
| 2002-12-03 | 171.76 |
| 2002-12-04 | 170.22 |
| 2002-12-05 | 171.23 |
| 2002-12-06 | 167.18 |
| 2002-12-09 | 167.79 |
| 2002-12-10 | 170.55 |
| 2002-12-11 | 174.36 |
| 2002-12-12 | 173.16 |
| 2002-12-13 | 174.83 |
| 2002-12-16 | 175.08 |
| 2002-12-17 | 174.94 |
| 2002-12-18 | 176.44 |
| 2002-12-19 | 169.96 |
| 2002-12-20 | 171.33 |
| 2002-12-23 | 170.49 |
| 2002-12-24 | 168.71 |
| 2002-12-25 | . |
| 2002-12-26 | 169.97 |
| 2002-12-27 | 170.84 |
| 2002-12-30 | 172.10 |
| 2002-12-31 | 171.51 |
| 2003-01-01 | . |
| 2003-01-02 | 172.29 |
| 2003-01-03 | 175.62 |
| 2003-01-06 | 176.22 |
| 2003-01-07 | 177.77 |
| 2003-01-08 | 174.75 |
| 2003-01-09 | 173.42 |
| 2003-01-10 | 174.64 |
| 2003-01-13 | 171.30 |
| 2003-01-14 | 171.28 |
| 2003-01-15 | 172.75 |
| 2003-01-16 | 170.19 |
| 2003-01-17 | 168.74 |
| 2003-01-20 | . |
| 2003-01-21 | 163.77 |
| 2003-01-22 | 161.42 |
| 2003-01-23 | 163.71 |
| 2003-01-24 | 160.69 |
| 2003-01-27 | 157.72 |
| 2003-01-28 | 158.09 |
| 2003-01-29 | 162.44 |
| 2003-01-30 | 165.21 |
| 2003-01-31 | 166.76 |
| 2003-02-03 | 167.24 |
| 2003-02-04 | 168.61 |
| 2003-02-05 | 167.62 |
| 2003-02-06 | 170.26 |
| 2003-02-07 | 168.93 |
| 2003-02-10 | 166.67 |
| 2003-02-11 | 169.26 |
| 2003-02-12 | 168.81 |
| 2003-02-13 | 166.49 |
| 2003-02-14 | 166.67 |
| 2003-02-17 | . |
| 2003-02-18 | 170.02 |
| 2003-02-19 | 168.59 |
| 2003-02-20 | 170.36 |
| 2003-02-21 | 170.75 |
| 2003-02-24 | 169.52 |
| 2003-02-25 | 168.60 |
| 2003-02-26 | 169.37 |
| 2003-02-27 | 169.45 |
| 2003-02-28 | 168.68 |
| 2003-03-03 | 172.30 |
| 2003-03-04 | 169.29 |
| 2003-03-05 | 169.09 |
| 2003-03-06 | 167.61 |
| 2003-03-07 | 167.93 |
| 2003-03-10 | 168.77 |
| 2003-03-11 | 168.87 |
| 2003-03-12 | 166.62 |
| 2003-03-13 | 165.31 |
| 2003-03-14 | 163.04 |
| 2003-03-17 | 161.43 |
| 2003-03-18 | 165.78 |
| 2003-03-19 | 170.14 |
| 2003-03-20 | 168.14 |
| 2003-03-21 | 167.17 |
| 2003-03-24 | 164.82 |
| 2003-03-25 | 166.16 |
| 2003-03-26 | 167.56 |
| 2003-03-27 | 167.25 |
| 2003-03-28 | 165.83 |
| 2003-03-31 | 166.96 |
| 2003-04-01 | 169.75 |
| 2003-04-02 | 171.06 |
| 2003-04-03 | 173.79 |
| 2003-04-04 | 173.39 |
| 2003-04-07 | 179.41 |
| 2003-04-08 | 176.51 |
| 2003-04-09 | 180.72 |
| 2003-04-10 | 181.55 |
| 2003-04-11 | 184.20 |
| 2003-04-14 | 185.62 |
| 2003-04-15 | 189.33 |
| 2003-04-16 | 187.04 |
| 2003-04-17 | 189.16 |
| 2003-04-18 | . |
| 2003-04-21 | 187.51 |
| 2003-04-22 | 188.70 |
| 2003-04-23 | 189.84 |
| 2003-04-24 | 196.74 |
| 2003-04-25 | 198.82 |
| 2003-04-28 | 199.56 |
| 2003-04-29 | 202.84 |
| 2003-04-30 | 199.33 |
| 2003-05-01 | 199.50 |
| 2003-05-02 | 193.62 |
| 2003-05-05 | 202.39 |
| 2003-05-06 | 200.66 |
| 2003-05-07 | 200.20 |
| 2003-05-08 | 199.39 |
| 2003-05-09 | 203.86 |
| 2003-05-12 | 203.53 |
| 2003-05-13 | 205.78 |
| 2003-05-14 | 204.72 |
| 2003-05-15 | 192.12 |
| 2003-05-16 | 192.69 |
| 2003-05-19 | 187.89 |
| 2003-05-20 | 189.08 |
| 2003-05-21 | 193.09 |
| 2003-05-22 | 190.83 |
| 2003-05-23 | 192.65 |
| 2003-05-26 | . |
| 2003-05-27 | 189.69 |
| 2003-05-28 | 188.74 |
| 2003-05-29 | 192.63 |
| 2003-05-30 | 196.68 |
| 2003-06-02 | 197.55 |
| 2003-06-03 | 196.81 |
| 2003-06-04 | 195.97 |
| 2003-06-05 | 204.58 |
| 2003-06-06 | 203.54 |
| 2003-06-09 | 205.94 |
| 2003-06-10 | 203.35 |
| 2003-06-11 | 201.29 |
| 2003-06-12 | 201.07 |
| 2003-06-13 | 201.54 |
| 2003-06-16 | 204.57 |
| 2003-06-17 | 205.05 |
| 2003-06-18 | 202.51 |
| 2003-06-19 | 203.97 |
| 2003-06-20 | 202.12 |
| 2003-06-23 | 198.19 |
| 2003-06-24 | 202.85 |
| 2003-06-25 | 204.55 |
| 2003-06-26 | 207.75 |
| 2003-06-27 | 210.90 |
| 2003-06-30 | 212.87 |
| 2003-07-01 | 217.95 |
| 2003-07-02 | 221.95 |
| 2003-07-03 | 224.01 |
| 2003-07-04 | . |
| 2003-07-07 | 225.52 |
| 2003-07-08 | 223.73 |
| 2003-07-09 | 225.57 |
| 2003-07-10 | 224.95 |
| 2003-07-11 | 222.84 |
| 2003-07-14 | 224.12 |
| 2003-07-15 | 218.74 |
| 2003-07-16 | 217.94 |
| 2003-07-17 | 212.66 |
| 2003-07-18 | 213.21 |
| 2003-07-21 | 213.13 |
| 2003-07-22 | 216.81 |
| 2003-07-23 | 218.52 |
| 2003-07-24 | 216.42 |
| 2003-07-25 | 219.43 |
| 2003-07-28 | 224.08 |
| 2003-07-29 | 223.44 |
| 2003-07-30 | 220.71 |
| 2003-07-31 | 219.27 |
| 2003-08-01 | 218.04 |
| 2003-08-04 | 216.43 |
| 2003-08-05 | 215.35 |
| 2003-08-06 | 218.65 |
| 2003-08-07 | 222.26 |
| 2003-08-08 | 216.51 |
| 2003-08-11 | 215.63 |
| 2003-08-12 | 214.98 |
| 2003-08-13 | 213.84 |
| 2003-08-14 | 215.84 |
| 2003-08-15 | 212.50 |
| 2003-08-18 | 215.97 |
| 2003-08-19 | 216.32 |
| 2003-08-20 | 214.16 |
| 2003-08-21 | 211.88 |
| 2003-08-22 | 213.10 |
| 2003-08-25 | 210.22 |
| 2003-08-26 | 213.31 |
| 2003-08-27 | 213.92 |
| 2003-08-28 | 213.15 |
| 2003-08-29 | 213.18 |
| 2003-09-01 | . |
| 2003-09-02 | 212.35 |
| 2003-09-03 | 216.87 |
| 2003-09-04 | 216.37 |
| 2003-09-05 | 210.25 |
| 2003-09-08 | 204.27 |
| 2003-09-09 | 207.06 |
| 2003-09-10 | 209.13 |
| 2003-09-11 | 205.88 |
| 2003-09-12 | 203.32 |
| 2003-09-15 | 203.94 |
| 2003-09-16 | 207.08 |
| 2003-09-17 | 209.88 |
| 2003-09-18 | 209.74 |
| 2003-09-19 | 209.65 |
| 2003-09-22 | 212.40 |
| 2003-09-23 | 214.26 |
| 2003-09-24 | 215.02 |
| 2003-09-25 | 214.10 |
| 2003-09-26 | 211.88 |
| 2003-09-29 | 212.92 |
| 2003-09-30 | 215.55 |
| 2003-10-01 | 217.60 |
| 2003-10-02 | 219.43 |
| 2003-10-03 | 220.79 |
| 2003-10-06 | 223.16 |
| 2003-10-07 | 226.29 |
| 2003-10-08 | 225.82 |
| 2003-10-09 | 228.38 |
| 2003-10-10 | 232.10 |
| 2003-10-13 | 234.70 |
| 2003-10-14 | 232.21 |
| 2003-10-15 | 230.93 |
| 2003-10-16 | 233.38 |
| 2003-10-17 | 230.47 |
| 2003-10-20 | 227.74 |
| 2003-10-21 | 230.60 |
| 2003-10-22 | 232.78 |
| 2003-10-23 | 231.64 |
| 2003-10-24 | 231.92 |
| 2003-10-27 | 233.54 |
| 2003-10-28 | 234.03 |
| 2003-10-29 | 235.92 |
| 2003-10-30 | 236.10 |
| 2003-10-31 | 235.13 |
| 2003-11-03 | 239.50 |
| 2003-11-04 | 240.28 |
| 2003-11-05 | 239.34 |
| 2003-11-06 | 239.86 |
| 2003-11-07 | 239.84 |
| 2003-11-10 | 240.19 |
| 2003-11-11 | 238.33 |
| 2003-11-12 | 240.13 |
| 2003-11-13 | 243.98 |
| 2003-11-14 | 248.49 |
| 2003-11-17 | 249.98 |
| 2003-11-18 | 251.30 |
| 2003-11-19 | 253.52 |
| 2003-11-20 | 253.07 |
| 2003-11-21 | 256.77 |
| 2003-11-24 | 255.35 |
| 2003-11-25 | 258.72 |
| 2003-11-26 | 263.52 |
| 2003-11-27 | . |
| 2003-11-28 | 268.71 |
| 2003-12-01 | 280.27 |
| 2003-12-02 | 276.31 |
| 2003-12-03 | 280.96 |
| 2003-12-04 | 278.23 |
| 2003-12-05 | 280.98 |
| 2003-12-08 | 270.21 |
| 2003-12-09 | 271.80 |
| 2003-12-10 | 267.97 |
| 2003-12-11 | 272.07 |
| 2003-12-12 | 271.58 |
| 2003-12-15 | 277.16 |
| 2003-12-16 | 275.89 |
| 2003-12-17 | 276.35 |
| 2003-12-18 | 270.57 |
| 2003-12-19 | 263.36 |
| 2003-12-22 | 260.60 |
| 2003-12-23 | 263.62 |
| 2003-12-24 | 267.83 |
| 2003-12-25 | . |
| 2003-12-26 | 267.90 |
| 2003-12-29 | 268.05 |
| 2003-12-30 | 274.86 |
| 2003-12-31 | 273.87 |
| 2004-01-01 | . |
| 2004-01-02 | 280.87 |
| 2004-01-05 | 293.82 |
| 2004-01-06 | 289.91 |
| 2004-01-07 | 288.86 |
| 2004-01-08 | 282.94 |
| 2004-01-09 | 281.18 |
| 2004-01-12 | 271.67 |
| 2004-01-13 | 272.33 |
| 2004-01-14 | 263.14 |
| 2004-01-15 | 256.55 |
| 2004-01-16 | 259.18 |
| 2004-01-19 | . |
| 2004-01-20 | 263.83 |
| 2004-01-21 | 262.15 |
| 2004-01-22 | 262.95 |
| 2004-01-23 | 266.47 |
| 2004-01-26 | 264.12 |
| 2004-01-27 | 264.94 |
| 2004-01-28 | 268.99 |
| 2004-01-29 | 268.06 |
| 2004-01-30 | 268.47 |
| 2004-02-02 | 275.06 |
| 2004-02-03 | 284.63 |
| 2004-02-04 | 280.34 |
| 2004-02-05 | 276.54 |
| 2004-02-06 | 277.57 |
| 2004-02-09 | 282.83 |
| 2004-02-10 | 283.92 |
| 2004-02-11 | 279.58 |
| 2004-02-12 | 287.14 |
| 2004-02-13 | 289.56 |
| 2004-02-16 | . |
| 2004-02-17 | 290.92 |
| 2004-02-18 | 293.02 |
| 2004-02-19 | 291.58 |
| 2004-02-20 | 286.68 |
| 2004-02-23 | 291.31 |
| 2004-02-24 | 289.19 |
| 2004-02-25 | 288.78 |
| 2004-02-26 | 283.38 |
| 2004-02-27 | 284.33 |
| 2004-03-01 | 287.35 |
| 2004-03-02 | 288.24 |
| 2004-03-03 | 278.05 |
| 2004-03-04 | 278.86 |
| 2004-03-05 | 286.94 |
| 2004-03-08 | 288.22 |
| 2004-03-09 | 292.69 |
| 2004-03-10 | 289.38 |
| 2004-03-11 | 285.12 |
| 2004-03-12 | 283.19 |
| 2004-03-15 | 285.98 |
| 2004-03-16 | 288.39 |
| 2004-03-17 | 284.55 |
| 2004-03-18 | 291.90 |
| 2004-03-19 | 292.96 |
| 2004-03-22 | 297.75 |
| 2004-03-23 | 295.96 |
| 2004-03-24 | 293.28 |
| 2004-03-25 | 291.82 |
| 2004-03-26 | 291.88 |
| 2004-03-29 | 300.51 |
| 2004-03-30 | 304.09 |
| 2004-03-31 | 308.78 |
| 2004-04-01 | 310.71 |
| 2004-04-02 | 308.21 |
| 2004-04-05 | 310.14 |
| 2004-04-06 | 315.62 |
| 2004-04-07 | 321.34 |
| 2004-04-08 | 321.88 |
| 2004-04-09 | . |
| 2004-04-12 | 322.97 |
| 2004-04-13 | 314.35 |
| 2004-04-14 | 310.32 |
| 2004-04-15 | 308.55 |
| 2004-04-16 | 313.15 |
| 2004-04-19 | 310.01 |
| 2004-04-20 | 313.68 |
| 2004-04-21 | 304.47 |
| 2004-04-22 | 297.28 |
| 2004-04-23 | 299.85 |
| 2004-04-26 | 298.87 |
| 2004-04-27 | 299.13 |
| 2004-04-28 | 293.63 |
| 2004-04-29 | 290.72 |
| 2004-04-30 | 283.58 |
| 2004-05-03 | 282.85 |
| 2004-05-04 | 287.45 |
| 2004-05-05 | 290.81 |
| 2004-05-06 | 286.11 |
| 2004-05-07 | 281.90 |
| 2004-05-10 | 271.43 |
| 2004-05-11 | 278.37 |
| 2004-05-12 | 276.39 |
| 2004-05-13 | 275.68 |
| 2004-05-14 | 272.54 |
| 2004-05-17 | 277.93 |
| 2004-05-18 | 275.79 |
| 2004-05-19 | 287.64 |
| 2004-05-20 | 288.64 |
| 2004-05-21 | 288.05 |
| 2004-05-24 | 287.79 |
| 2004-05-25 | 291.86 |
| 2004-05-26 | 297.45 |
| 2004-05-27 | 306.12 |
| 2004-05-28 | 307.42 |
| 2004-05-31 | . |
| 2004-06-01 | 313.16 |
| 2004-06-02 | 314.10 |
| 2004-06-03 | 312.78 |
| 2004-06-04 | 312.93 |
| 2004-06-07 | 318.10 |
| 2004-06-08 | 315.01 |
| 2004-06-09 | 314.06 |
| 2004-06-10 | 314.50 |
| 2004-06-11 | . |
| 2004-06-14 | 310.77 |
| 2004-06-15 | 313.28 |
| 2004-06-16 | 312.51 |
| 2004-06-17 | 312.69 |
| 2004-06-18 | 320.26 |
| 2004-06-21 | 323.97 |
| 2004-06-22 | 324.41 |
| 2004-06-23 | 325.57 |
| 2004-06-24 | 327.86 |
| 2004-06-25 | 325.16 |
| 2004-06-28 | 327.69 |
| 2004-06-29 | 328.05 |
| 2004-06-30 | 329.51 |
| 2004-07-01 | 329.96 |
| 2004-07-02 | 332.23 |
| 2004-07-05 | . |
| 2004-07-06 | 327.93 |
| 2004-07-07 | 333.80 |
| 2004-07-08 | 335.59 |
| 2004-07-09 | 332.69 |
| 2004-07-12 | 335.32 |
| 2004-07-13 | 337.36 |
| 2004-07-14 | 341.11 |
| 2004-07-15 | 341.58 |
| 2004-07-16 | 339.34 |
| 2004-07-19 | 340.78 |
| 2004-07-20 | 337.56 |
| 2004-07-21 | 337.71 |
| 2004-07-22 | 337.76 |
| 2004-07-23 | 332.43 |
| 2004-07-26 | 330.35 |
| 2004-07-27 | 328.49 |
| 2004-07-28 | 330.20 |
| 2004-07-29 | 325.74 |
| 2004-07-30 | 327.99 |
| 2004-08-02 | 324.44 |
| 2004-08-03 | 325.49 |
| 2004-08-04 | 326.16 |
| 2004-08-05 | 322.82 |
| 2004-08-06 | 323.60 |
| 2004-08-09 | 326.44 |
| 2004-08-10 | 324.96 |
| 2004-08-11 | 320.38 |
| 2004-08-12 | 316.87 |
| 2004-08-13 | 313.27 |
| 2004-08-16 | 307.44 |
| 2004-08-17 | 310.73 |
| 2004-08-18 | 308.54 |
| 2004-08-19 | 306.55 |
| 2004-08-20 | 309.24 |
| 2004-08-23 | 312.17 |
| 2004-08-24 | 313.60 |
| 2004-08-25 | 313.96 |
| 2004-08-26 | 318.90 |
| 2004-08-27 | 316.15 |
| 2004-08-30 | 318.29 |
| 2004-08-31 | 322.79 |
| 2004-09-01 | 327.39 |
| 2004-09-02 | 333.57 |
| 2004-09-03 | 332.15 |
| 2004-09-06 | . |
| 2004-09-07 | 332.18 |
| 2004-09-08 | 333.83 |
| 2004-09-09 | 337.62 |
| 2004-09-10 | 340.58 |
| 2004-09-13 | 345.06 |
| 2004-09-14 | 349.76 |
| 2004-09-15 | 341.64 |
| 2004-09-16 | 346.24 |
| 2004-09-17 | 349.43 |
| 2004-09-20 | 355.79 |
| 2004-09-21 | 358.73 |
| 2004-09-22 | 351.24 |
| 2004-09-23 | 358.90 |
| 2004-09-24 | 359.81 |
| 2004-09-27 | 359.69 |
| 2004-09-28 | 359.25 |
| 2004-09-29 | 364.87 |
| 2004-09-30 | 366.54 |
| 2004-10-01 | 365.79 |
| 2004-10-04 | 366.91 |
| 2004-10-05 | 363.35 |
| 2004-10-06 | 367.03 |
| 2004-10-07 | 362.99 |
| 2004-10-08 | 360.90 |
| 2004-10-11 | 361.69 |
| 2004-10-12 | 355.29 |
| 2004-10-13 | 354.00 |
| 2004-10-14 | 357.44 |
| 2004-10-15 | 364.78 |
| 2004-10-18 | 371.31 |
| 2004-10-19 | 378.70 |
| 2004-10-20 | 378.35 |
| 2004-10-21 | 384.56 |
| 2004-10-22 | 384.19 |
| 2004-10-25 | 380.19 |
| 2004-10-26 | 384.46 |
| 2004-10-27 | 392.37 |
| 2004-10-28 | 396.56 |
| 2004-10-29 | 393.28 |
| 2004-11-01 | 403.26 |
| 2004-11-02 | 400.20 |
| 2004-11-03 | 404.24 |
| 2004-11-04 | 407.46 |
| 2004-11-05 | 411.22 |
| 2004-11-08 | 418.14 |
| 2004-11-09 | 412.97 |
| 2004-11-10 | 409.51 |
| 2004-11-11 | 410.82 |
| 2004-11-12 | 413.23 |
| 2004-11-15 | 418.22 |
| 2004-11-16 | 424.20 |
| 2004-11-17 | 431.28 |
| 2004-11-18 | 426.74 |
| 2004-11-19 | 426.74 |
| 2004-11-22 | 422.11 |
| 2004-11-23 | 421.64 |
| 2004-11-24 | 429.44 |
| 2004-11-25 | . |
| 2004-11-26 | 449.87 |
| 2004-11-29 | 456.53 |
| 2004-11-30 | 458.79 |
| 2004-12-01 | 461.57 |
| 2004-12-02 | 453.03 |
| 2004-12-03 | 453.81 |
| 2004-12-06 | 459.04 |
| 2004-12-07 | 460.03 |
| 2004-12-08 | 451.14 |
| 2004-12-09 | 453.88 |
| 2004-12-10 | 457.31 |
| 2004-12-13 | 469.81 |
| 2004-12-14 | 471.76 |
| 2004-12-15 | 475.05 |
| 2004-12-16 | 474.68 |
| 2004-12-17 | 475.23 |
| 2004-12-20 | 482.29 |
| 2004-12-21 | 482.41 |
| 2004-12-22 | 487.84 |
| 2004-12-23 | 494.06 |
| 2004-12-24 | . |
| 2004-12-27 | 498.17 |
| 2004-12-28 | 505.49 |
| 2004-12-29 | 500.48 |
| 2004-12-30 | 500.08 |
| 2004-12-31 | 501.42 |
| 2005-01-03 | 500.62 |
| 2005-01-04 | 486.67 |
| 2005-01-05 | 472.08 |
| 2005-01-06 | 453.03 |
| 2005-01-07 | 454.63 |
| 2005-01-10 | 468.47 |
| 2005-01-11 | 468.09 |
| 2005-01-12 | 471.26 |
| 2005-01-13 | 463.76 |
| 2005-01-14 | 462.34 |
| 2005-01-17 | . |
| 2005-01-18 | 449.14 |
| 2005-01-19 | 453.37 |
| 2005-01-20 | 448.18 |
| 2005-01-21 | 456.80 |
| 2005-01-24 | 466.60 |
| 2005-01-25 | 467.92 |
| 2005-01-26 | 474.87 |
| 2005-01-27 | 485.12 |
#2005-01-28| 481.02
#2005-01-31| 487.31
#2005-02-01| 477.22
#2005-02-02| 469.41
#2005-02-03| 468.79
#2005-02-04| 473.61
#2005-02-07| 459.96
#2005-02-08| 454.04
#2005-02-09| 462.69
#2005-02-10| 473.47
#2005-02-11| 477.73
#2005-02-14| 478.61
#2005-02-15| 482.36
#2005-02-16| 487.55
#2005-02-17| 490.07
#2005-02-18| 489.38
#2005-02-21| .
#2005-02-22| 504.42
#2005-02-23| 497.93
#2005-02-24| 497.67
#2005-02-25| 502.12
#2005-02-28| 505.25
#2005-03-01| 500.39
#2005-03-02| 492.96
#2005-03-03| 494.28
#2005-03-04| 505.98
#2005-03-07| 506.17
#2005-03-08| 518.11
#2005-03-09| 516.21
#2005-03-10| 507.01
#2005-03-11| 507.03
#2005-03-14| 495.51
#2005-03-15| 484.10
#2005-03-16| 475.33
#2005-03-17| 471.10
#2005-03-18| 477.45
#2005-03-21| 473.94
#2005-03-22| 477.36
#2005-03-23| 462.03
#2005-03-24| 458.58
#2005-03-25| .
#2005-03-28| 454.63
#2005-03-29| 452.71
#2005-03-30| 455.55
#2005-03-31| 463.42
#2005-04-01| 471.51
#2005-04-04| 461.22
#2005-04-05| 459.26
#2005-04-06| 465.89
#2005-04-07| 468.33
#2005-04-08| 465.19
#2005-04-11| 469.82
#2005-04-12| 464.14
#2005-04-13| 461.93
#2005-04-14| 460.89
#2005-04-15| 463.66
#2005-04-18| 463.59
#2005-04-19| 466.35
#2005-04-20| 466.42
#2005-04-21| 473.64
#2005-04-22| 473.40
#2005-04-25| 471.55
#2005-04-26| 481.50
#2005-04-27| 481.37
#2005-04-28| 469.37
#2005-04-29| 469.62
#2005-05-02| 472.76
#2005-05-03| 479.24
#2005-05-04| 489.32
#2005-05-05| 498.73
#2005-05-06| 498.73
#2005-05-09| 498.45
#2005-05-10| 494.39
#2005-05-11| 492.67
#2005-05-12| 481.29
#2005-05-13| 478.96
#2005-05-16| 473.83
#2005-05-17| 465.91
#2005-05-18| 469.41
#2005-05-19| 471.22
#2005-05-20| 464.32
#2005-05-23| 458.92
#2005-05-24| 454.60
#2005-05-25| 461.30
#2005-05-26| 458.04
#2005-05-27| 459.93
#2005-05-30| .
#2005-05-31| 442.85
#2005-06-01| 433.07
#2005-06-02| 436.40
#2005-06-03| 447.57
#2005-06-06| 458.32
#2005-06-07| 464.91
#2005-06-08| 463.20
#2005-06-09| 453.09
#2005-06-10| 455.61
#2005-06-13| 446.90
#2005-06-14| 440.13
#2005-06-15| 450.05
#2005-06-16| 452.19
#2005-06-17| 457.33
#2005-06-20| 449.51
#2005-06-21| 450.41
#2005-06-22| 450.31
#2005-06-23| 444.93
#2005-06-24| 442.51
#2005-06-27| 448.24
#2005-06-28| 449.02
#2005-06-29| 447.74
#2005-06-30| 444.65
#2005-07-01| 440.37
#2005-07-04| .
#2005-07-05| 434.49
#2005-07-06| 438.26
#2005-07-07| 435.45
#2005-07-08| 431.88
#2005-07-11| 448.79
#2005-07-12| 469.87
#2005-07-13| 470.63
#2005-07-14| 486.33
#2005-07-15| 475.77
#2005-07-18| 475.02
#2005-07-19| 479.40
#2005-07-20| 485.82
#2005-07-21| 492.07
#2005-07-22| 495.15
#2005-07-25| 495.16
#2005-07-26| 492.67
#2005-07-27| 498.19
#2005-07-28| 503.38
#2005-07-29| 498.29
#2005-08-01| 508.05
#2005-08-02| 518.11
#2005-08-03| 523.38
#2005-08-04| 521.42
#2005-08-05| 520.43
#2005-08-08| 527.11
#2005-08-09| 525.59
#2005-08-10| 540.69
#2005-08-11| 541.10
#2005-08-12| 532.77
#2005-08-15| 523.99
#2005-08-16| 521.25
#2005-08-17| 513.51
#2005-08-18| 509.68
#2005-08-19| 514.35
#2005-08-22| 519.80
#2005-08-23| 517.07
#2005-08-24| 513.81
#2005-08-25| 512.22
#2005-08-26| 508.60
#2005-08-29| 508.48
#2005-08-30| 501.37
#2005-08-31| 507.85
#2005-09-01| 525.13
#2005-09-02| 540.54
#2005-09-05| .
#2005-09-06| 541.64
#2005-09-07| 548.04
#2005-09-08| 542.17
#2005-09-09| 540.05
#2005-09-12| 535.50
#2005-09-13| 534.28
#2005-09-14| 539.57
#2005-09-15| 535.14
#2005-09-16| 539.20
#2005-09-19| 536.85
#2005-09-20| 541.99
#2005-09-21| 540.06
#2005-09-22| 531.74
#2005-09-23| 525.18
#2005-09-26| 531.35
#2005-09-27| 532.54
#2005-09-28| 534.17
#2005-09-29| 538.27
#2005-09-30| 544.44
#2005-10-03| 533.25
#2005-10-04| 530.15
#2005-10-05| 525.43
#2005-10-06| 516.11
#2005-10-07| 511.74
#2005-10-10| 517.78
#2005-10-11| 522.42
#2005-10-12| 517.46
#2005-10-13| 502.89
#2005-10-14| 503.40
#2005-10-17| 514.38
#2005-10-18| 507.40
#2005-10-19| 492.93
#2005-10-20| 504.61
#2005-10-21| 500.48
#2005-10-24| 510.45
#2005-10-25| 510.80
#2005-10-26| 509.07
#2005-10-27| 500.50
#2005-10-28| 499.61
#2005-10-31| 509.32
#2005-11-01| 516.10
#2005-11-02| 516.30
#2005-11-03| 523.69
#2005-11-04| 516.23
#2005-11-07| 518.76
#2005-11-08| 506.59
#2005-11-09| 507.23
#2005-11-10| 511.61
#2005-11-11| 515.79
#2005-11-14| 525.24
#2005-11-15| 520.41
#2005-11-16| 518.34
#2005-11-17| 524.92
#2005-11-18| 522.18
#2005-11-21| 521.25
#2005-11-22| 516.51
#2005-11-23| 531.88
#2005-11-24| .
#2005-11-25| 538.72
#2005-11-28| 536.43
#2005-11-29| 538.23
#2005-11-30| 538.48
#2005-12-01| 533.24
#2005-12-02| 541.88
#2005-12-05| 551.78
#2005-12-06| 571.03
#2005-12-07| 581.21
#2005-12-08| 568.80
#2005-12-09| 563.15
#2005-12-12| 573.73
#2005-12-13| 578.99
#2005-12-14| 580.94
#2005-12-15| 584.66
#2005-12-16| 586.08
#2005-12-19| 595.21
#2005-12-20| 595.60
#2005-12-21| 600.97
#2005-12-22| 607.08
#2005-12-23| 613.74
#2005-12-26| .
#2005-12-27| 623.36
#2005-12-28| 611.35
#2005-12-29| 615.32
#2005-12-30| 607.13
#2006-01-02| .
#2006-01-03| 628.97
#2006-01-04| 637.49
#2006-01-05| 617.10
#2006-01-06| 641.55
#2006-01-09| 644.85
#2006-01-10| 645.72
#2006-01-11| 662.33
#2006-01-12| 660.69
#2006-01-13| 672.56
#2006-01-16| .
#2006-01-17| 648.30
#2006-01-18| 641.67
#2006-01-19| 678.34
#2006-01-20| 675.15
#2006-01-23| 676.32
#2006-01-24| 677.42
#2006-01-25| 678.67
#2006-01-26| 665.21
#2006-01-27| 666.86
#2006-01-30| 655.12
#2006-01-31| 663.18
#2006-02-01| 674.77
#2006-02-02| 678.79
#2006-02-03| 658.89
#2006-02-06| 659.48
#2006-02-07| 647.02
#2006-02-08| 635.19
#2006-02-09| 653.86
#2006-02-10| 654.10
#2006-02-13| 643.78
#2006-02-14| 632.57
#2006-02-15| 649.77
#2006-02-16| 659.34
#2006-02-17| 686.44
#2006-02-20| .
#2006-02-21| 685.67
#2006-02-22| 684.82
#2006-02-23| 686.09
#2006-02-24| 668.90
#2006-02-27| 672.73
#2006-02-28| 652.86
#2006-03-01| 656.35
#2006-03-02| 670.31
#2006-03-03| 657.18
#2006-03-06| 662.52
#2006-03-07| 634.28
#2006-03-08| 635.60
#2006-03-09| 657.58
#2006-03-10| 651.58
#2006-03-13| 658.78
#2006-03-14| 664.24
#2006-03-15| 681.75
#2006-03-16| 687.90
#2006-03-17| 698.24
#2006-03-20| 700.63
#2006-03-21| 692.56
#2006-03-22| 695.14
#2006-03-23| 709.22
#2006-03-24| 709.09
#2006-03-27| 705.26
#2006-03-28| 693.54
#2006-03-29| 681.30
#2006-03-30| 702.06
#2006-03-31| 691.12
#2006-04-03| 708.18
#2006-04-04| 712.24
#2006-04-05| 711.64
#2006-04-06| 704.45
#2006-04-07| 704.37
#2006-04-10| 705.58
#2006-04-11| 716.68
#2006-04-12| 710.44
#2006-04-13| 711.48
#2006-04-14| .
#2006-04-17| 718.42
#2006-04-18| 731.20
#2006-04-19| 738.40
#2006-04-20| 737.37
#2006-04-21| 735.78
#2006-04-24| 717.48
#2006-04-25| 717.74
#2006-04-26| 711.40
#2006-04-27| 713.62
#2006-04-28| 724.42
#2006-05-01| 733.31
#2006-05-02| 724.53
#2006-05-03| 715.81
#2006-05-04| 719.69
#2006-05-05| 726.67
#2006-05-08| 730.00
#2006-05-09| 737.44
#2006-05-10| 736.69
#2006-05-11| 734.07
#2006-05-12| 709.42
#2006-05-15| 671.41
#2006-05-16| 684.88
#2006-05-17| 678.95
#2006-05-18| 667.15
#2006-05-19| 648.66
#2006-05-22| 610.22
#2006-05-23| 641.29
#2006-05-24| 619.85
#2006-05-25| 626.61
#2006-05-26| 634.67
#2006-05-29| .
#2006-05-30| 631.07
#2006-05-31| 618.55
#2006-06-01| 629.54
#2006-06-02| 641.56
#2006-06-05| 644.04
#2006-06-06| 612.22
#2006-06-07| 602.25
#2006-06-08| 567.23
#2006-06-09| 608.69
#2006-06-12| 598.64
#2006-06-13| 583.09
#2006-06-14| 593.50
#2006-06-15| 609.79
#2006-06-16| 612.68
#2006-06-19| 600.76
#2006-06-20| 590.76
#2006-06-21| 578.05
#2006-06-22| 561.00
#2006-06-23| 540.72
#2006-06-26| 513.28
#2006-06-27| 527.82
#2006-06-28| 535.37
#2006-06-29| 545.28
#2006-06-30| 566.21
#2006-07-03| 596.91
#2006-07-04| .
#2006-07-05| 573.98
#2006-07-06| 576.20
#2006-07-07| 585.06
#2006-07-10| 592.68
#2006-07-11| 583.57
#2006-07-12| 581.36
#2006-07-13| 555.38
#2006-07-14| 547.96
#2006-07-17| 534.07
#2006-07-18| 544.31
#2006-07-19| 556.53
#2006-07-20| 566.55
#2006-07-21| 559.55
#2006-07-24| 558.32
#2006-07-25| 560.60
#2006-07-26| 560.09
#2006-07-27| 577.34
#2006-07-28| 574.29
#2006-07-31| 582.24
#2006-08-01| 567.22
#2006-08-02| 571.04
#2006-08-03| 569.13
#2006-08-04| 577.79
#2006-08-07| 568.98
#2006-08-08| 573.71
#2006-08-09| 577.61
#2006-08-10| 569.34
#2006-08-11| 573.74
#2006-08-14| 567.73
#2006-08-15| 568.39
#2006-08-16| 579.82
#2006-08-17| 595.96
#2006-08-18| 581.71
#2006-08-21| 579.31
#2006-08-22| 577.52
#2006-08-23| 575.88
#2006-08-24| 568.47
#2006-08-25| 567.97
#2006-08-28| 570.40
#2006-08-29| 582.25
#2006-08-30| 597.59
#2006-08-31| 582.13
#2006-09-01| 582.00
#2006-09-04| .
#2006-09-05| 595.72
#2006-09-06| 582.98
#2006-09-07| 566.11
#2006-09-08| 563.74
#2006-09-11| 548.08
#2006-09-12| 564.54
#2006-09-13| 574.94
#2006-09-14| 568.44
#2006-09-15| 574.09
#2006-09-18| 588.91
#2006-09-19| 592.16
#2006-09-20| 594.67
#2006-09-21| 590.92
#2006-09-22| 572.98
#2006-09-25| 568.53
#2006-09-26| 569.98
#2006-09-27| 565.42
#2006-09-28| 571.57
#2006-09-29| 567.04
#2006-10-02| 565.40
#2006-10-03| 563.15
#2006-10-04| 559.28
#2006-10-05| 572.07
#2006-10-06| 572.75
#2006-10-09| 575.93
#2006-10-10| 576.72
#2006-10-11| 579.14
#2006-10-12| 590.17
#2006-10-13| 603.47
#2006-10-16| 616.08
#2006-10-17| 600.29
#2006-10-18| 606.59
#2006-10-19| 609.65
#2006-10-20| 606.31
#2006-10-23| 598.59
#2006-10-24| 597.54
#2006-10-25| 602.71
#2006-10-26| 606.96
#2006-10-27| 614.18
#2006-10-30| 611.32
#2006-10-31| 639.56
#2006-11-01| 647.45
#2006-11-02| 636.50
#2006-11-03| 637.58
#2006-11-06| 645.90
#2006-11-07| 653.23
#2006-11-08| 655.24
#2006-11-09| 655.23
#2006-11-10| 654.48
#2006-11-13| 657.92
#2006-11-14| 662.94
#2006-11-15| 653.99
#2006-11-16| 659.50
#2006-11-17| 650.30
#2006-11-20| 654.02
#2006-11-21| 660.34
#2006-11-22| 675.38
#2006-11-23| .
#2006-11-24| 682.32
#2006-11-27| 687.44
#2006-11-28| 667.85
#2006-11-29| 674.92
#2006-11-30| 670.24
#2006-12-01| 674.65
#2006-12-04| 671.03
#2006-12-05| 672.86
#2006-12-06| 673.09
#2006-12-07| 676.90
#2006-12-08| 678.59
#2006-12-11| 677.87
#2006-12-12| 679.06
#2006-12-13| 691.00
#2006-12-14| 691.15
#2006-12-15| 695.26
#2006-12-18| 702.86
#2006-12-19| 697.29
#2006-12-20| 714.36
#2006-12-21| 729.88
#2006-12-22| 736.10
#2006-12-25| .
#2006-12-26| 725.39
#2006-12-27| 729.40
#2006-12-28| 723.29
#2006-12-29| 719.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 728.96
#2007-01-04| 704.88
#2007-01-05| 704.01
#2007-01-08| 702.44
#2007-01-09| 716.01
#2007-01-10| 703.44
#2007-01-11| 711.02
#2007-01-12| 714.13
#2007-01-15| .
#2007-01-16| 736.86
#2007-01-17| 739.91
#2007-01-18| 751.29
#2007-01-19| 738.32
#2007-01-22| 750.97
#2007-01-23| 747.29
#2007-01-24| 740.49
#2007-01-25| 728.99
#2007-01-26| 729.99
#2007-01-29| 719.66
#2007-01-30| 725.54
#2007-01-31| 724.92
#2007-02-01| 743.07
#2007-02-02| 738.37
#2007-02-05| 731.45
#2007-02-06| 746.62
#2007-02-07| 741.97
#2007-02-08| 730.78
#2007-02-09| 730.77
#2007-02-12| 718.73
#2007-02-13| 727.23
#2007-02-14| 732.26
#2007-02-15| 746.60
#2007-02-16| 761.59
#2007-02-19| .
#2007-02-20| 768.90
#2007-02-21| 765.95
#2007-02-22| 778.58
#2007-02-23| 777.98
#2007-02-26| 780.71
#2007-02-27| 751.19
#2007-02-28| 740.34
#2007-03-01| 723.80
#2007-03-02| 724.98
#2007-03-05| 694.95
#2007-03-06| 706.91
#2007-03-07| 710.14
#2007-03-08| 729.33
#2007-03-09| 741.05
#2007-03-12| 739.91
#2007-03-13| 730.13
#2007-03-14| 709.70
#2007-03-15| 715.43
#2007-03-16| 705.78
#2007-03-19| 713.22
#2007-03-20| 733.45
#2007-03-21| 736.45
#2007-03-22| 756.96
#2007-03-23| 766.33
#2007-03-26| 759.15
#2007-03-27| 766.37
#2007-03-28| 750.87
#2007-03-29| 771.29
#2007-03-30| 784.40
#2007-04-02| 784.70
#2007-04-03| 797.69
#2007-04-04| 802.93
#2007-04-05| 806.00
#2007-04-06| .
#2007-04-09| 808.21
#2007-04-10| 809.34
#2007-04-11| 801.01
#2007-04-12| 815.78
#2007-04-13| 821.99
#2007-04-16| 833.97
#2007-04-17| 849.77
#2007-04-18| 840.64
#2007-04-19| 843.06
#2007-04-20| 854.68
#2007-04-23| 851.75
#2007-04-24| 853.39
#2007-04-25| 863.00
#2007-04-26| 857.89
#2007-04-27| 858.70
#2007-04-30| 855.61
#2007-05-01| 856.51
#2007-05-02| 860.24
#2007-05-03| 866.88
#2007-05-04| 865.70
#2007-05-07| 874.16
#2007-05-08| 863.75
#2007-05-09| 875.52
#2007-05-10| 872.30
#2007-05-11| 867.80
#2007-05-14| 853.96
#2007-05-15| 847.02
#2007-05-16| 841.45
#2007-05-17| 829.13
#2007-05-18| 833.36
#2007-05-21| 836.91
#2007-05-22| 842.89
#2007-05-23| 853.78
#2007-05-24| 833.19
#2007-05-25| 828.67
#2007-05-28| .
#2007-05-29| 833.09
#2007-05-30| 810.23
#2007-05-31| 816.95
#2007-06-01| 820.90
#2007-06-04| 812.31
#2007-06-05| 814.08
#2007-06-06| 804.16
#2007-06-07| 806.64
#2007-06-08| 788.12
#2007-06-11| 797.21
#2007-06-12| 787.88
#2007-06-13| 793.71
#2007-06-14| 814.54
#2007-06-15| 820.81
#2007-06-18| 823.37
#2007-06-19| 824.25
#2007-06-20| 819.79
#2007-06-21| 802.89
#2007-06-22| 800.01
#2007-06-25| 786.76
#2007-06-26| 772.46
#2007-06-27| 767.78
#2007-06-28| 780.88
#2007-06-29| 782.10
#2007-07-02| 798.26
#2007-07-03| 800.31
#2007-07-04| .
#2007-07-05| 783.37
#2007-07-06| 803.62
#2007-07-09| 817.68
#2007-07-10| 826.97
#2007-07-11| 823.99
#2007-07-12| 827.37
#2007-07-13| 828.52
#2007-07-16| 827.51
#2007-07-17| 821.14
#2007-07-18| 822.05
#2007-07-19| 836.23
#2007-07-20| 837.83
#2007-07-23| 859.68
#2007-07-24| 860.28
#2007-07-25| 834.52
#2007-07-26| 815.05
#2007-07-27| 788.16
#2007-07-30| 790.22
#2007-07-31| 800.54
#2007-08-01| 785.78
#2007-08-02| 794.85
#2007-08-03| 784.50
#2007-08-06| 773.76
#2007-08-07| 792.04
#2007-08-08| 825.80
#2007-08-09| 815.47
#2007-08-10| 781.95
#2007-08-13| 804.30
#2007-08-14| 776.18
#2007-08-15| 765.90
#2007-08-16| 732.30
#2007-08-17| 731.52
#2007-08-20| 749.51
#2007-08-21| 741.42
#2007-08-22| 765.34
#2007-08-23| 777.44
#2007-08-24| 780.29
#2007-08-27| 797.24
#2007-08-28| 780.01
#2007-08-29| 784.07
#2007-08-30| 792.35
#2007-08-31| 804.16
#2007-09-03| .
#2007-09-04| 815.63
#2007-09-05| 803.30
#2007-09-06| 797.91
#2007-09-07| 783.48
#2007-09-10| 792.90
#2007-09-11| 804.57
#2007-09-12| 798.90
#2007-09-13| 800.29
#2007-09-14| 795.98
#2007-09-17| 799.35
#2007-09-18| 795.66
#2007-09-19| 816.31
#2007-09-20| 822.42
#2007-09-21| 815.90
#2007-09-24| 822.28
#2007-09-25| 812.22
#2007-09-26| 821.67
#2007-09-27| 837.20
#2007-09-28| 832.09
#2007-10-01| 835.03
#2007-10-02| 855.85
#2007-10-03| 882.78
#2007-10-04| 881.39
#2007-10-05| 894.70
#2007-10-08| 894.19
#2007-10-09| 887.80
#2007-10-10| 883.91
#2007-10-11| 905.30
#2007-10-12| 894.65
#2007-10-15| 886.78
#2007-10-16| 873.00
#2007-10-17| 893.49
#2007-10-18| 886.89
#2007-10-19| 883.68
#2007-10-22| 870.58
#2007-10-23| 900.79
#2007-10-24| 909.63
#2007-10-25| 943.19
#2007-10-26| 961.73
#2007-10-29| 958.36
#2007-10-30| 959.70
#2007-10-31| 959.50
#2007-11-01| 951.48
#2007-11-02| 948.54
#2007-11-05| 952.56
#2007-11-06| 961.21
#2007-11-07| 950.67
#2007-11-08| 952.67
#2007-11-09| 940.92
#2007-11-12| 918.76
#2007-11-13| 931.61
#2007-11-14| 941.59
#2007-11-15| 924.92
#2007-11-16| 915.83
#2007-11-19| 900.15
#2007-11-20| 913.57
#2007-11-21| 895.25
#2007-11-22| .
#2007-11-23| 889.55
#2007-11-26| 866.67
#2007-11-27| 845.33
#2007-11-28| 861.84
#2007-11-29| 875.83
#2007-11-30| 870.85
#2007-12-03| 858.11
#2007-12-04| 859.78
#2007-12-05| 873.07
#2007-12-06| 871.00
#2007-12-07| 871.61
#2007-12-10| 877.56
#2007-12-11| 877.62
#2007-12-12| 880.65
#2007-12-13| 855.94
#2007-12-14| 834.56
#2007-12-17| 824.54
#2007-12-18| 830.08
#2007-12-19| 822.51
#2007-12-20| 818.99
#2007-12-21| 826.68
#2007-12-24| 833.84
#2007-12-25| .
#2007-12-26| 837.67
#2007-12-27| 861.76
#2007-12-28| 863.70
#2007-12-31| 840.97
#2008-01-01| .
#2008-01-02| 859.09
#2008-01-03| 843.03
#2008-01-04| 835.51
#2008-01-07| 824.66
#2008-01-08| 842.10
#2008-01-09| 837.01
#2008-01-10| 821.62
#2008-01-11| 821.05
#2008-01-14| 833.51
#2008-01-15| 818.47
#2008-01-16| 801.27
#2008-01-17| 804.04
#2008-01-18| 790.91
#2008-01-21| .
#2008-01-22| 771.36
#2008-01-23| 771.31
#2008-01-24| 796.57
#2008-01-25| 780.02
#2008-01-28| 756.59
#2008-01-29| 768.48
#2008-01-30| 765.44
#2008-01-31| 746.08
#2008-02-01| 771.30
#2008-02-04| 769.80
#2008-02-05| 737.73
#2008-02-06| 728.84
#2008-02-07| 714.25
#2008-02-08| 709.85
#2008-02-11| 705.46
#2008-02-12| 727.45
#2008-02-13| 741.20
#2008-02-14| 757.58
#2008-02-15| 743.57
#2008-02-18| .
#2008-02-19| 772.50
#2008-02-20| 748.33
#2008-02-21| 760.93
#2008-02-22| 762.36
#2008-02-25| 778.91
#2008-02-26| 805.40
#2008-02-27| 804.70
#2008-02-28| 793.19
#2008-02-29| 778.63
#2008-03-03| 749.85
#2008-03-04| 735.47
#2008-03-05| 741.94
#2008-03-06| 743.90
#2008-03-07| 732.75
#2008-03-10| 722.95
#2008-03-11| 749.03
#2008-03-12| 755.36
#2008-03-13| 731.70
#2008-03-14| 730.91
#2008-03-17| 692.04
#2008-03-18| 712.72
#2008-03-19| 718.37
#2008-03-20| 706.43
#2008-03-21| .
#2008-03-24| 712.61
#2008-03-25| 727.80
#2008-03-26| 730.62
#2008-03-27| 736.38
#2008-03-28| 722.31
#2008-03-31| 705.78
#2008-04-01| 717.99
#2008-04-02| 748.76
#2008-04-03| 741.42
#2008-04-04| 746.57
#2008-04-07| 755.53
#2008-04-08| 759.01
#2008-04-09| 757.16
#2008-04-10| 743.84
#2008-04-11| 742.81
#2008-04-14| 727.55
#2008-04-15| 732.11
#2008-04-16| 734.78
#2008-04-17| 735.94
#2008-04-18| 743.21
#2008-04-21| 753.99
#2008-04-22| 758.39
#2008-04-23| 753.07
#2008-04-24| 737.55
#2008-04-25| 735.06
#2008-04-28| 741.29
#2008-04-29| 746.14
#2008-04-30| 752.88
#2008-05-01| 746.29
#2008-05-02| 749.29
#2008-05-05| 752.13
#2008-05-06| 747.99
#2008-05-07| 747.71
#2008-05-08| 743.29
#2008-05-09| 735.39
#2008-05-12| 736.94
#2008-05-13| 742.16
#2008-05-14| 738.52
#2008-05-15| 739.29
#2008-05-16| 748.90
#2008-05-19| 750.65
#2008-05-20| 742.40
#2008-05-21| 745.34
#2008-05-22| 740.93
#2008-05-23| 742.42
#2008-05-26| .
#2008-05-27| 736.91
#2008-05-28| 735.04
#2008-05-29| 737.32
#2008-05-30| 739.94
#2008-06-02| 720.57
#2008-06-03| 715.04
#2008-06-04| 724.22
#2008-06-05| 722.74
#2008-06-06| 721.20
#2008-06-09| 706.87
#2008-06-10| 690.66
#2008-06-11| 682.39
#2008-06-12| 684.74
#2008-06-13| 675.22
#2008-06-16| 681.80
#2008-06-17| 684.28
#2008-06-18| 676.98
#2008-06-19| 681.30
#2008-06-20| 677.53
#2008-06-23| 665.30
#2008-06-24| 660.28
#2008-06-25| 676.13
#2008-06-26| 670.36
#2008-06-27| 676.97
#2008-06-30| 679.68
#2008-07-01| 672.17
#2008-07-02| 676.89
#2008-07-03| 666.73
#2008-07-04| .
#2008-07-07| 682.48
#2008-07-08| 677.69
#2008-07-09| 692.54
#2008-07-10| 679.98
#2008-07-11| 673.83
#2008-07-14| 676.40
#2008-07-15| 671.57
#2008-07-16| 694.72
#2008-07-17| 725.86
#2008-07-18| 719.11
#2008-07-21| 703.03
#2008-07-22| 699.02
#2008-07-23| 724.92
#2008-07-24| 734.77
#2008-07-25| 730.24
#2008-07-28| 731.98
#2008-07-29| 750.54
#2008-07-30| 756.63
#2008-07-31| 762.08
#2008-08-01| 744.72
#2008-08-04| 742.67
#2008-08-05| 738.79
#2008-08-06| 733.65
#2008-08-07| 733.01
#2008-08-08| 715.27
#2008-08-11| 723.79
#2008-08-12| 717.32
#2008-08-13| 704.51
#2008-08-14| 716.00
#2008-08-15| 713.11
#2008-08-18| 720.54
#2008-08-19| 696.47
#2008-08-20| 693.01
#2008-08-21| 700.91
#2008-08-22| 708.60
#2008-08-25| 706.82
#2008-08-26| 696.31
#2008-08-27| 710.64
#2008-08-28| 726.93
#2008-08-29| 723.52
#2008-09-01| .
#2008-09-02| 717.01
#2008-09-03| 709.33
#2008-09-04| 701.64
#2008-09-05| 690.64
#2008-09-08| 720.60
#2008-09-09| 708.05
#2008-09-10| 700.03
#2008-09-11| 663.25
#2008-09-12| 679.79
#2008-09-15| 660.09
#2008-09-16| 638.19
#2008-09-17| 614.44
#2008-09-18| 606.70
#2008-09-19| 656.95
#2008-09-22| 695.95
#2008-09-23| 658.95
#2008-09-24| 659.32
#2008-09-25| 672.96
#2008-09-26| 671.36
#2008-09-29| 648.39
#2008-09-30| 661.72
#2008-10-01| 645.98
#2008-10-02| 626.05
#2008-10-03| 627.77
#2008-10-06| 558.52
#2008-10-07| 568.06
#2008-10-08| 542.63
#2008-10-09| 549.39
#2008-10-10| 529.05
#2008-10-13| 549.42
#2008-10-14| 573.28
#2008-10-15| 548.27
#2008-10-16| 498.64
#2008-10-17| 497.88
#2008-10-20| 496.23
#2008-10-21| 478.51
#2008-10-22| 444.15
#2008-10-23| 438.89
#2008-10-24| 447.33
#2008-10-27| 427.54
#2008-10-28| 446.98
#2008-10-29| 471.76
#2008-10-30| 481.06
#2008-10-31| 491.62
#2008-11-03| 501.95
#2008-11-04| 518.81
#2008-11-05| 506.51
#2008-11-06| 487.80
#2008-11-07| 483.01
#2008-11-10| 503.57
#2008-11-11| 477.70
#2008-11-12| 466.94
#2008-11-13| 459.01
#2008-11-14| 471.43
#2008-11-17| 456.70
#2008-11-18| 456.09
#2008-11-19| 465.04
#2008-11-20| 445.96
#2008-11-21| 440.39
#2008-11-24| 453.66
#2008-11-25| 490.50
#2008-11-26| 491.62
#2008-11-27| .
#2008-11-28| 498.02
#2008-12-01| 480.19
#2008-12-02| 454.68
#2008-12-03| 450.67
#2008-12-04| 461.98
#2008-12-05| 460.89
#2008-12-08| 495.81
#2008-12-09| 496.84
#2008-12-10| 498.85
#2008-12-11| 498.79
#2008-12-12| 486.58
#2008-12-15| 491.22
#2008-12-16| 493.55
#2008-12-17| 534.38
#2008-12-18| 556.96
#2008-12-19| 529.85
#2008-12-22| 522.40
#2008-12-23| 520.00
#2008-12-24| 510.08
#2008-12-25| .
#2008-12-26| 512.33
#2008-12-29| 523.26
#2008-12-30| 534.92
#2008-12-31| 541.23
#2009-01-01| .
#2009-01-02| 529.78
#2009-01-05| 535.74
#2009-01-06| 535.09
#2009-01-07| 521.08
#2009-01-08| 501.93
#2009-01-09| 508.11
#2009-01-12| 501.24
#2009-01-13| 496.40
#2009-01-14| 487.77
#2009-01-15| 480.00
#2009-01-16| 489.79
#2009-01-19| .
#2009-01-20| 463.69
#2009-01-21| 459.19
#2009-01-22| 452.34
#2009-01-23| 435.96
#2009-01-26| 442.03
#2009-01-27| 460.61
#2009-01-28| 480.51
#2009-01-29| 463.45
#2009-01-30| 449.53
#2009-02-02| 434.58
#2009-02-03| 451.26
#2009-02-04| 467.67
#2009-02-05| 460.76
#2009-02-06| 481.13
#2009-02-09| 494.27
#2009-02-10| 489.96
#2009-02-11| 470.48
#2009-02-12| 454.67
#2009-02-13| 458.08
#2009-02-16| .
#2009-02-17| 431.17
#2009-02-18| 434.68
#2009-02-19| 434.62
#2009-02-20| 415.70
#2009-02-23| 422.47
#2009-02-24| 419.35
#2009-02-25| 424.03
#2009-02-26| 441.86
#2009-02-27| 424.79
#2009-03-02| 397.36
#2009-03-03| 391.76
#2009-03-04| 397.74
#2009-03-05| 393.27
#2009-03-06| 395.44
#2009-03-09| 388.15
#2009-03-10| 408.47
#2009-03-11| 430.91
#2009-03-12| 434.45
#2009-03-13| 437.10
#2009-03-16| 443.48
#2009-03-17| 432.01
#2009-03-18| 440.19
#2009-03-19| 465.77
#2009-03-20| 458.45
#2009-03-23| 486.63
#2009-03-24| 491.74
#2009-03-25| 505.45
#2009-03-26| 493.28
#2009-03-27| 477.04
#2009-03-30| 465.86
#2009-03-31| 482.33
#2009-04-01| 488.73
#2009-04-02| 517.06
#2009-04-03| 523.62
#2009-04-06| 525.20
#2009-04-07| 516.45
#2009-04-08| 510.20
#2009-04-09| 532.61
#2009-04-10| .
#2009-04-13| 535.52
#2009-04-14| 546.72
#2009-04-15| 540.27
#2009-04-16| 547.29
#2009-04-17| 544.28
#2009-04-20| 516.73
#2009-04-21| 502.52
#2009-04-22| 509.95
#2009-04-23| 526.07
#2009-04-24| 528.27
#2009-04-27| 533.60
#2009-04-28| 540.78
#2009-04-29| 553.83
#2009-04-30| 562.55
#2009-05-01| 563.02
#2009-05-04| 586.56
#2009-05-05| 577.61
#2009-05-06| 570.39
#2009-05-07| 564.37
#2009-05-08| 567.55
#2009-05-11| 573.37
#2009-05-12| 577.06
#2009-05-13| 561.38
#2009-05-14| 556.59
#2009-05-15| 561.61
#2009-05-18| 572.44
#2009-05-19| 597.57
#2009-05-20| 612.25
#2009-05-21| 594.13
#2009-05-22| 605.97
#2009-05-25| .
#2009-05-26| 598.48
#2009-05-27| 611.43
#2009-05-28| 607.88
#2009-05-29| 609.61
#2009-06-01| 631.42
#2009-06-02| 628.90
#2009-06-03| 618.81
#2009-06-04| 626.69
#2009-06-05| 622.00
#2009-06-08| 608.24
#2009-06-09| 618.25
#2009-06-10| 623.61
#2009-06-11| 622.30
#2009-06-12| 623.71
#2009-06-15| 620.24
#2009-06-16| 629.06
#2009-06-17| 614.79
#2009-06-18| 615.36
#2009-06-19| 615.01
#2009-06-22| 602.14
#2009-06-23| 600.79
#2009-06-24| 621.69
#2009-06-25| 613.65
#2009-06-26| 633.31
#2009-06-29| 656.12
#2009-06-30| 657.83
#2009-07-01| 667.44
#2009-07-02| 650.24
#2009-07-03| .
#2009-07-06| 634.73
#2009-07-07| 642.07
#2009-07-08| 634.59
#2009-07-09| 638.19
#2009-07-10| 641.83
#2009-07-13| 641.90
#2009-07-14| 647.27
#2009-07-15| 659.49
#2009-07-16| 665.91
#2009-07-17| 663.88
#2009-07-20| 679.07
#2009-07-21| 696.16
#2009-07-22| 698.11
#2009-07-23| 708.39
#2009-07-24| 704.44
#2009-07-27| 703.91
#2009-07-28| 689.13
#2009-07-29| 682.39
#2009-07-30| 698.23
#2009-07-31| 691.71
#2009-08-03| 709.79
#2009-08-04| 695.56
#2009-08-05| 686.59
#2009-08-06| 689.17
#2009-08-07| 697.76
#2009-08-10| 694.30
#2009-08-11| 682.51
#2009-08-12| 684.93
#2009-08-13| 697.69
#2009-08-14| 686.24
#2009-08-17| 664.48
#2009-08-18| 681.72
#2009-08-19| 673.66
#2009-08-20| 686.20
#2009-08-21| 702.86
#2009-08-24| 729.78
#2009-08-25| 736.00
#2009-08-26| 735.87
#2009-08-27| 738.89
#2009-08-28| 743.00
#2009-08-31| 736.43
#2009-09-01| 735.23
#2009-09-02| 716.79
#2009-09-03| 715.62
#2009-09-04| 726.08
#2009-09-07| .
#2009-09-08| 746.59
#2009-09-09| 751.14
#2009-09-10| 744.61
#2009-09-11| 753.83
#2009-09-14| 741.27
#2009-09-15| 749.49
#2009-09-16| 763.71
#2009-09-17| 780.64
#2009-09-18| 777.79
#2009-09-21| 775.48
#2009-09-22| 795.08
#2009-09-23| 782.05
#2009-09-24| 781.25
#2009-09-25| 783.27
#2009-09-28| 785.15
#2009-09-29| 775.85
#2009-09-30| 764.46
#2009-10-01| 756.14
#2009-10-02| 747.72
#2009-10-05| 753.32
#2009-10-06| 777.68
#2009-10-07| 780.26
#2009-10-08| 785.54
#2009-10-09| 787.39
#2009-10-12| 804.84
#2009-10-13| 804.55
#2009-10-14| 833.91
#2009-10-15| 832.97
#2009-10-16| 815.05
#2009-10-19| 823.43
#2009-10-20| 818.86
#2009-10-21| 821.58
#2009-10-22| 811.35
#2009-10-23| 805.65
#2009-10-26| 795.75
#2009-10-27| 786.76
#2009-10-28| 764.75
#2009-10-29| 781.28
#2009-10-30| 770.26
#2009-11-02| 754.82
#2009-11-03| 737.91
#2009-11-04| 749.76
#2009-11-05| 758.83
#2009-11-06| 752.80
#2009-11-09| 784.94
#2009-11-10| 792.91
#2009-11-11| 799.43
#2009-11-12| 789.81
#2009-11-13| 784.49
#2009-11-16| 793.93
#2009-11-17| 781.60
#2009-11-18| 785.60
#2009-11-19| 770.99
#2009-11-20| 762.99
#2009-11-23| 783.35
#2009-11-24| 785.43
#2009-11-25| 797.36
#2009-11-26| .
#2009-11-27| 782.44
#2009-11-30| 778.09
#2009-12-01| 796.74
#2009-12-02| 805.24
#2009-12-03| 803.54
#2009-12-04| 793.97
#2009-12-07| 794.10
#2009-12-08| 787.71
#2009-12-09| 784.65
#2009-12-10| 803.94
#2009-12-11| 810.30
#2009-12-14| 824.40
#2009-12-15| 818.24
#2009-12-16| 823.43
#2009-12-17| 812.71
#2009-12-18| 807.03
#2009-12-21| 798.81
#2009-12-22| 802.86
#2009-12-23| 812.51
#2009-12-24| 823.34
#2009-12-25| .
#2009-12-28| 828.62
#2009-12-29| 826.83
#2009-12-30| 828.14
#2009-12-31| 837.10
#2010-01-01| .
#2010-01-04| 844.55
#2010-01-05| 856.54
#2010-01-06| 854.63
#2010-01-07| 848.97
#2010-01-08| 849.08
#2010-01-11| 850.25
#2010-01-12| 842.08
#2010-01-13| 841.69
#2010-01-14| 842.08
#2010-01-15| 843.47
#2010-01-18| .
#2010-01-19| 854.25
#2010-01-20| 848.38
#2010-01-21| 847.87
#2010-01-22| 831.74
#2010-01-25| 828.60
#2010-01-26| 826.76
#2010-01-27| 823.58
#2010-01-28| 838.44
#2010-01-29| 844.50
#2010-02-01| 838.21
#2010-02-02| 842.97
#2010-02-03| 844.14
#2010-02-04| 823.49
#2010-02-05| 803.32
#2010-02-08| 803.94
#2010-02-09| 821.58
#2010-02-10| 815.08
#2010-02-11| 814.18
#2010-02-12| 808.48
#2010-02-15| .
#2010-02-16| 829.83
#2010-02-17| 842.76
#2010-02-18| 839.45
#2010-02-19| 828.73
#2010-02-22| 824.56
#2010-02-23| 816.85
#2010-02-24| 813.11
#2010-02-25| 806.72
#2010-02-26| 823.74
#2010-03-01| 829.28
#2010-03-02| 845.63
#2010-03-03| 857.26
#2010-03-04| 866.67
#2010-03-05| 874.67
#2010-03-08| 884.26
#2010-03-09| 873.64
#2010-03-10| 886.40
#2010-03-11| 881.07
#2010-03-12| 891.06
#2010-03-15| 876.49
#2010-03-16| 889.81
#2010-03-17| 914.09
#2010-03-18| 915.75
#2010-03-19| 905.34
#2010-03-22| 900.54
#2010-03-23| 903.48
#2010-03-24| 899.47
#2010-03-25| 897.31
#2010-03-26| 892.95
#2010-03-29| 901.91
#2010-03-30| 910.25
#2010-03-31| 913.61
#2010-04-01| 920.31
#2010-04-02| .
#2010-04-05| 925.91
#2010-04-06| 933.16
#2010-04-07| 933.45
#2010-04-08| 912.70
#2010-04-09| 923.48
#2010-04-12| 924.35
#2010-04-13| 915.66
#2010-04-14| 923.92
#2010-04-15| 928.06
#2010-04-16| 914.57
#2010-04-19| 901.59
#2010-04-20| 916.16
#2010-04-21| 910.56
#2010-04-22| 901.82
#2010-04-23| 903.43
#2010-04-26| 931.53
#2010-04-27| 927.10
#2010-04-28| 896.89
#2010-04-29| 911.11
#2010-04-30| 916.18
#2010-05-03| 914.62
#2010-05-04| 889.25
#2010-05-05| 865.63
#2010-05-06| 866.11
#2010-05-07| 830.28
#2010-05-10| 880.35
#2010-05-11| 876.49
#2010-05-12| 905.33
#2010-05-13| 901.33
#2010-05-14| 878.86
#2010-05-17| 869.30
#2010-05-18| 881.08
#2010-05-19| 853.53
#2010-05-20| 810.79
#2010-05-21| 823.21
#2010-05-24| 841.57
#2010-05-25| 801.72
#2010-05-26| 840.53
#2010-05-27| 845.42
#2010-05-28| 851.60
#2010-05-31| .
#2010-06-01| 832.15
#2010-06-02| 840.51
#2010-06-03| 838.09
#2010-06-04| 819.90
#2010-06-07| 800.28
#2010-06-08| 794.75
#2010-06-09| 810.38
#2010-06-10| 813.79
#2010-06-11| 805.88
#2010-06-14| 825.75
#2010-06-15| 831.99
#2010-06-16| 833.18
#2010-06-17| 833.76
#2010-06-18| 834.22
#2010-06-21| 842.52
#2010-06-22| 840.26
#2010-06-23| 833.54
#2010-06-24| 818.68
#2010-06-25| 814.49
#2010-06-28| 821.24
#2010-06-29| 804.93
#2010-06-30| 788.23
#2010-07-01| 784.56
#2010-07-02| 798.06
#2010-07-05| .
#2010-07-06| 828.32
#2010-07-07| 834.37
#2010-07-08| 850.26
#2010-07-09| 851.55
#2010-07-12| 848.86
#2010-07-13| 868.04
#2010-07-14| 862.83
#2010-07-15| 857.47
#2010-07-16| 861.42
#2010-07-19| 848.18
#2010-07-20| 847.30
#2010-07-21| 871.50
#2010-07-22| 892.50
#2010-07-23| 896.98
#2010-07-26| 911.96
#2010-07-27| 911.64
#2010-07-28| 905.39
#2010-07-29| 915.95
#2010-07-30| 910.00
#2010-08-02| 923.35
#2010-08-03| 902.10
#2010-08-04| 894.84
#2010-08-05| 895.17
#2010-08-06| 888.96
#2010-08-09| 895.68
#2010-08-10| 881.42
#2010-08-11| 864.28
#2010-08-12| 867.15
#2010-08-13| 854.91
#2010-08-16| 865.22
#2010-08-17| 871.15
#2010-08-18| 858.01
#2010-08-19| 866.13
#2010-08-20| 855.37
#2010-08-23| 869.72
#2010-08-24| 862.86
#2010-08-25| 847.79
#2010-08-26| 867.35
#2010-08-27| 861.06
#2010-08-30| 867.46
#2010-08-31| 869.04
#2010-09-01| 896.37
#2010-09-02| 897.43
#2010-09-03| 903.96
#2010-09-06| .
#2010-09-07| 882.83
#2010-09-08| 892.18
#2010-09-09| 895.70
#2010-09-10| 900.79
#2010-09-13| 917.64
#2010-09-14| 911.35
#2010-09-15| 920.75
#2010-09-16| 906.46
#2010-09-17| 904.89
#2010-09-20| 929.47
#2010-09-21| 939.82
#2010-09-22| 947.98
#2010-09-23| 945.45
#2010-09-24| 951.22
#2010-09-27| 965.36
#2010-09-28| 972.79
#2010-09-29| 980.61
#2010-09-30| 989.97
#2010-10-01| 982.30
#2010-10-04| 977.20
#2010-10-05| 994.87
#2010-10-06| 994.32
#2010-10-07| 981.59
#2010-10-08| 987.34
#2010-10-11| 985.30
#2010-10-12| 987.50
#2010-10-13|1018.88
#2010-10-14|1019.48
#2010-10-15|1005.11
#2010-10-18| 996.84
#2010-10-19| 977.07
#2010-10-20| 980.88
#2010-10-21| 993.45
#2010-10-22| 976.52
#2010-10-25| 977.69
#2010-10-26| 968.98
#2010-10-27| 947.54
#2010-10-28| 957.40
#2010-10-29| 963.31
#2010-11-01| 968.91
#2010-11-02| 976.93
#2010-11-03| 979.31
#2010-11-04|1006.60
#2010-11-05|1006.95
#2010-11-08| 994.54
#2010-11-09|1006.79
#2010-11-10| 988.24
#2010-11-11| 974.42
#2010-11-12| 984.16
#2010-11-15| 982.74
#2010-11-16| 969.45
#2010-11-17| 985.56
#2010-11-18| 981.68
#2010-11-19| 975.49
#2010-11-22| 977.62
#2010-11-23| 959.04
#2010-11-24| 967.47
#2010-11-25| .
#2010-11-26| 954.62
#2010-11-29| 946.11
#2010-11-30| 933.92
#2010-12-01| 950.06
#2010-12-02| 961.01
#2010-12-03| 973.84
#2010-12-06| 979.79
#2010-12-07| 982.03
#2010-12-08| 982.38
#2010-12-09| 999.68
#2010-12-10| 998.15
#2010-12-13|1000.78
#2010-12-14|1005.60
#2010-12-15|1016.34
#2010-12-16|1011.56
#2010-12-17|1012.61
#2010-12-20|1012.36
#2010-12-21|1026.58
#2010-12-22|1029.60
#2010-12-23|1034.72
#2010-12-24| .
#2010-12-27|1029.32
#2010-12-28|1035.87
#2010-12-29|1047.34
#2010-12-30|1057.41
#2010-12-31|1066.87
#2011-01-03|1074.26
#2011-01-04|1069.26
#2011-01-05|1067.29
#2011-01-06|1061.83
#2011-01-07|1056.38
#2011-01-10|1040.23
#2011-01-11|1051.13
#2011-01-12|1065.49
#2011-01-13|1071.12
#2011-01-14|1052.39
#2011-01-17| .
#2011-01-18|1038.50
#2011-01-19|1024.78
#2011-01-20|1002.66
#2011-01-21|1013.36
#2011-01-24|1015.83
#2011-01-25|1011.04
#2011-01-26|1009.20
#2011-01-27|1013.27
#2011-01-28| 979.14
#2011-01-31| 964.04
#2011-02-01| 965.98
#2011-02-02| 973.53
#2011-02-03| 959.13
#2011-02-04| 958.39
#2011-02-07| 957.72
#2011-02-08| 969.52
#2011-02-09| 961.15
#2011-02-10| 938.21
#2011-02-11| 951.05
#2011-02-14| 951.76
#2011-02-15| 952.80
#2011-02-16| 966.17
#2011-02-17| 968.02
#2011-02-18| 971.77
#2011-02-21| .
#2011-02-22| 963.31
#2011-02-23| 948.01
#2011-02-24| 943.20
#2011-02-25| 963.15
#2011-02-28| 971.86
#2011-03-01| 964.58
#2011-03-02| 972.02
#2011-03-03| 969.19
#2011-03-04| 975.45
#2011-03-07| 980.38
#2011-03-08| 977.06
#2011-03-09| 977.71
#2011-03-10| 966.51
#2011-03-11| 972.39
#2011-03-14| 981.85
#2011-03-15| 949.42
#2011-03-16| 955.80
#2011-03-17| 962.59
#2011-03-18| 967.86
#2011-03-21| 976.31
#2011-03-22| 989.40
#2011-03-23| 978.79
#2011-03-24| 983.62
#2011-03-25| 979.46
#2011-03-28| 988.94
#2011-03-29|1008.82
#2011-03-30|1031.07
#2011-03-31|1034.59
#2011-04-01|1041.14
#2011-04-04|1046.21
#2011-04-05|1043.97
#2011-04-06|1058.56
#2011-04-07|1056.04
#2011-04-08|1052.22
#2011-04-11|1055.73
#2011-04-12|1042.71
#2011-04-13|1034.49
#2011-04-14|1019.19
#2011-04-15|1010.15
#2011-04-18| 986.61
#2011-04-19|1003.61
#2011-04-20|1028.81
#2011-04-21|1038.63
#2011-04-22| .
#2011-04-25|1039.11
#2011-04-26|1052.36
#2011-04-27|1053.18
#2011-04-28|1051.40
#2011-04-29|1059.37
#2011-05-02|1060.63
#2011-05-03|1043.68
#2011-05-04|1032.98
#2011-05-05|1008.14
#2011-05-06|1023.72
#2011-05-09|1008.99
#2011-05-10|1020.54
#2011-05-11|1008.27
#2011-05-12| 988.00
#2011-05-13| 989.95
#2011-05-16| 994.48
#2011-05-17| 987.55
#2011-05-18| 995.86
#2011-05-19|1002.61
#2011-05-20| 995.99
#2011-05-23| 971.31
#2011-05-24| 988.58
#2011-05-25| 974.29
#2011-05-26| 992.32
#2011-05-27|1010.27
#2011-05-30| .
#2011-05-31|1036.12
#2011-06-01|1027.79
#2011-06-02|1024.02
#2011-06-03|1018.52
#2011-06-06|1011.14
#2011-06-07|1018.21
#2011-06-08|1015.94
#2011-06-09|1006.58
#2011-06-10| 993.59
#2011-06-13| 994.94
#2011-06-14| 997.36
#2011-06-15| 984.73
#2011-06-16| 979.81
#2011-06-17| 986.89
#2011-06-20| 989.89
#2011-06-21|1000.98
#2011-06-22| 993.87
#2011-06-23| 967.11
#2011-06-24| 974.03
#2011-06-27| 976.78
#2011-06-28| 994.97
#2011-06-29| 999.18
#2011-06-30|1008.73
#2011-07-01|1017.01
#2011-07-04| .
#2011-07-05|1032.46
#2011-07-06|1019.37
#2011-07-07|1035.02
#2011-07-08|1023.01
#2011-07-11| 995.77
#2011-07-12| 988.29
#2011-07-13| 999.71
#2011-07-14|1000.58
#2011-07-15| 994.48
#2011-07-18| 976.88
#2011-07-19| 986.31
#2011-07-20| 992.79
#2011-07-21|1010.63
#2011-07-22| 999.42
#2011-07-25|1005.39
#2011-07-26|1013.32
#2011-07-27|1004.11
#2011-07-28| 993.04
#2011-07-29| 991.62
#2011-08-01| 985.93
#2011-08-02| 972.42
#2011-08-03| 964.95
#2011-08-04| 928.12
#2011-08-05| 929.29
#2011-08-08| 882.55
#2011-08-09| 859.03
#2011-08-10| 864.97
#2011-08-11| 889.15
#2011-08-12| 902.90
#2011-08-15| 922.67
#2011-08-16| 901.90
#2011-08-17| 922.05
#2011-08-18| 884.42
#2011-08-19| 899.11
#2011-08-22| 907.13
#2011-08-23| 904.60
#2011-08-24| 910.51
#2011-08-25| 892.90
#2011-08-26| 903.45
#2011-08-29| 952.58
#2011-08-30| 942.76
#2011-08-31| 960.95
#2011-09-01| 961.63
#2011-09-02| 936.56
#2011-09-05| .
#2011-09-06| 894.17
#2011-09-07| 924.87
#2011-09-08| 934.04
#2011-09-09| 903.86
#2011-09-12| 873.36
#2011-09-13| 891.46
#2011-09-14| 897.13
#2011-09-15| 903.46
#2011-09-16| 892.94
#2011-09-19| 855.80
#2011-09-20| 866.35
#2011-09-21| 856.10
#2011-09-22| 805.63
#2011-09-23| 799.62
#2011-09-26| 814.48
#2011-09-27| 858.17
#2011-09-28| 853.60
#2011-09-29| 832.95
#2011-09-30| 822.22
#2011-10-03| 805.55
#2011-10-04| 785.65
#2011-10-05| 809.68
#2011-10-06| 821.62
#2011-10-07| 842.47
#2011-10-10| 857.44
#2011-10-11| 850.46
#2011-10-12| 864.17
#2011-10-13| 853.79
#2011-10-14| 861.37
#2011-10-17| 858.28
#2011-10-18| 844.48
#2011-10-19| 847.83
#2011-10-20| 830.67
#2011-10-21| 847.57
#2011-10-24| 865.54
#2011-10-25| 870.44
#2011-10-26| 861.13
#2011-10-27| 896.63
#2011-10-28| 903.14
#2011-10-31| 879.92
#2011-11-01| 844.49
#2011-11-02| 856.92
#2011-11-03| 862.67
#2011-11-04| 851.50
#2011-11-07| 861.76
#2011-11-08| 871.25
#2011-11-09| 839.85
#2011-11-10| 841.71
#2011-11-11| 852.34
#2011-11-14| 839.10
#2011-11-15| 830.01
#2011-11-16| 832.82
#2011-11-17| 826.76
#2011-11-18| 814.40
#2011-11-21| 786.30
#2011-11-22| 778.41
#2011-11-23| 765.76
#2011-11-24| .
#2011-11-25| 768.99
#2011-11-28| 800.24
#2011-11-29| 786.59
#2011-11-30| 837.89
#2011-12-01| 839.00
#2011-12-02| 842.23
#2011-12-05| 861.44
#2011-12-06| 849.59
#2011-12-07| 851.09
#2011-12-08| 839.10
#2011-12-09| 842.72
#2011-12-12| 825.16
#2011-12-13| 824.32
#2011-12-14| 804.13
#2011-12-15| 817.83
#2011-12-16| 823.01
#2011-12-19| 816.64
#2011-12-20| 824.94
#2011-12-21| 821.06
#2011-12-22| 830.40
#2011-12-23| 831.64
#2011-12-26| .
#2011-12-27| 832.21
#2011-12-28| 837.06
#2011-12-29| 829.97
#2011-12-30| 831.63
#2012-01-02| .
#2012-01-03| 849.20
#2012-01-04| 842.29
#2012-01-05| 838.28
#2012-01-06| 844.24
#2012-01-09| 842.09
#2012-01-10| 851.77
#2012-01-11| 846.18
#2012-01-12| 860.23
#2012-01-13| 852.34
#2012-01-16| .
#2012-01-17| 867.12
#2012-01-18| 877.25
#2012-01-19| 895.56
#2012-01-20| 898.51
#2012-01-23| 906.62
#2012-01-24| 894.28
#2012-01-25| 880.66
#2012-01-26| 914.70
#2012-01-27| 919.13
#2012-01-30| 907.39
#2012-01-31| 919.12
#2012-02-01| 937.29
#2012-02-02| 945.23
#2012-02-03| 954.47
#2012-02-06| 942.39
#2012-02-07| 944.95
#2012-02-08| 954.25
#2012-02-09| 957.61
#2012-02-10| 931.96
#2012-02-13| 947.36
#2012-02-14| 937.97
#2012-02-15| 938.29
#2012-02-16| 923.91
#2012-02-17| 940.09
#2012-02-20| .
#2012-02-21| 947.40
#2012-02-22| 937.58
#2012-02-23| 949.21
#2012-02-24| 972.59
#2012-02-27| 952.41
#2012-02-28| 963.29
#2012-02-29| 972.58
#2012-03-01| 982.62
#2012-03-02| 966.82
#2012-03-05| 962.96
#2012-03-06| 941.33
#2012-03-07| 943.29
#2012-03-08| 965.36
#2012-03-09| 967.20
#2012-03-12| 957.75
#2012-03-13| 967.56
#2012-03-14| 967.73
#2012-03-15| 983.19
#2012-03-16| 984.04
#2012-03-19| 984.83
#2012-03-20| 974.10
#2012-03-21| 973.00
#2012-03-22| 959.41
#2012-03-23| 964.25
#2012-03-26| 990.98
#2012-03-27|1000.99
#2012-03-28| 985.05
#2012-03-29| 969.65
#2012-03-30| 978.72
#2012-04-02| 987.43
#2012-04-03| 989.83
#2012-04-04| 957.63
#2012-04-05| 967.10
#2012-04-06| .
#2012-04-09| 958.40
#2012-04-10| 954.28
#2012-04-11| 952.48
#2012-04-12| 961.32
#2012-04-13| 957.07
#2012-04-16| 949.88
#2012-04-17| 968.43
#2012-04-18| 976.14
#2012-04-19| 965.86
#2012-04-20| 981.51
#2012-04-23| 961.31
#2012-04-24| 971.94
#2012-04-25| 975.23
#2012-04-26| 984.89
#2012-04-27| 987.15
#2012-04-30| 995.81
#2012-05-01| 996.61
#2012-05-02| 993.26
#2012-05-03|1012.18
#2012-05-04|1004.46
#2012-05-07| 995.04
#2012-05-08| 982.12
#2012-05-09| 961.93
#2012-05-10| 978.30
#2012-05-11| 974.43
#2012-05-14| 947.13
#2012-05-15| 928.08
#2012-05-16| 932.70
#2012-05-17| 921.69
#2012-05-18| 905.46
#2012-05-21| 914.19
#2012-05-22| 927.55
#2012-05-23| 902.38
#2012-05-24| 910.75
#2012-05-25| 906.57
#2012-05-28| .
#2012-05-29| 924.28
#2012-05-30| 895.18
#2012-05-31| 896.84
#2012-06-01| 893.70
#2012-06-04| 911.36
#2012-06-05| 913.16
#2012-06-06| 929.43
#2012-06-07| 946.14
#2012-06-08| 932.46
#2012-06-11| 919.25
#2012-06-12| 925.12
#2012-06-13| 936.04
#2012-06-14| 923.06
#2012-06-15| 922.50
#2012-06-18| 937.33
#2012-06-19| 956.08
#2012-06-20| 962.14
#2012-06-21| 951.16
#2012-06-22| 939.39
#2012-06-25| 925.06
#2012-06-26| 906.46
#2012-06-27| 910.92
#2012-06-28| 889.93
#2012-06-29| 918.57
#2012-07-02| 929.50
#2012-07-03| 945.69
#2012-07-04| .
#2012-07-05| 939.78
#2012-07-06| 926.09
#2012-07-09| 922.45
#2012-07-10| 926.39
#2012-07-11| 922.56
#2012-07-12| 907.65
#2012-07-13| 914.00
#2012-07-16| 923.82
#2012-07-17| 924.41
#2012-07-18| 938.37
#2012-07-19| 928.49
#2012-07-20| 914.87
#2012-07-23| 890.88
#2012-07-24| 884.58
#2012-07-25| 890.40
#2012-07-26| 907.72
#2012-07-27| 935.65
#2012-07-30| 938.94
#2012-07-31| 925.03
#2012-08-01| 931.17
#2012-08-02| 920.99
#2012-08-03| 961.64
#2012-08-06| 956.33
#2012-08-07| 951.09
#2012-08-08| 949.75
#2012-08-09| 954.42
#2012-08-10| 955.20
#2012-08-13| 941.75
#2012-08-14| 951.67
#2012-08-15| 937.62
#2012-08-16| 936.77
#2012-08-17| 919.63
#2012-08-20| 917.42
#2012-08-21| 933.41
#2012-08-22| 921.68
#2012-08-23| 927.49
#2012-08-24| 920.96
#2012-08-27| 924.38
#2012-08-28| 921.24
#2012-08-29| 924.90
#2012-08-30| 905.74
#2012-08-31| 917.44
#2012-09-03| .
#2012-09-04| 921.79
#2012-09-05| 917.30
#2012-09-06| 935.58
#2012-09-07| 941.04
#2012-09-10| 939.53
#2012-09-11| 944.65
#2012-09-12| 923.39
#2012-09-13| 915.62
#2012-09-14| 916.90
#2012-09-17| 920.45
#2012-09-18| 927.42
#2012-09-19| 931.89
#2012-09-20| 923.79
#2012-09-21| 939.14
#2012-09-24| 943.12
#2012-09-25| 960.31
#2012-09-26| 946.58
#2012-09-27| 954.54
#2012-09-28| 953.24
#2012-10-01| 947.65
#2012-10-02| 954.79
#2012-10-03| 950.52
#2012-10-04| 945.68
#2012-10-05| 918.21
#2012-10-08| 889.17
#2012-10-09| 896.78
#2012-10-10| 913.73
#2012-10-11| 924.39
#2012-10-12| 933.90
#2012-10-15| 923.45
#2012-10-16| 940.48
#2012-10-17| 952.75
#2012-10-18| 942.05
#2012-10-19| 934.92
#2012-10-22| 949.89
#2012-10-23| 931.52
#2012-10-24| 943.05
#2012-10-25| 948.88
#2012-10-26| 951.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 949.81
#2012-11-01| 955.70
#2012-11-02| 957.95
#2012-11-05| 964.05
#2012-11-06| 981.28
#2012-11-07| 979.14
#2012-11-08| 976.68
#2012-11-09| 962.68
#2012-11-12| 957.04
#2012-11-13| 953.09
#2012-11-14| 940.06
#2012-11-15| 933.19
#2012-11-16| 940.89
#2012-11-19| 960.82
#2012-11-20| 946.65
#2012-11-21| 937.33
#2012-11-22| .
#2012-11-23| 940.16
#2012-11-26| 933.97
#2012-11-27| 935.16
#2012-11-28| 930.57
#2012-11-29| 945.15
#2012-11-30| 932.66
#2012-12-03| 943.50
#2012-12-04| 947.02
#2012-12-05| 961.17
#2012-12-06| 973.39
#2012-12-07| 973.47
#2012-12-10| 978.94
#2012-12-11| 990.35
#2012-12-12| 995.40
#2012-12-13| 987.03
#2012-12-14| 992.94
#2012-12-17|1001.70
#2012-12-18|1016.82
#2012-12-19|1032.86
#2012-12-20|1041.85
#2012-12-21|1037.94
#2012-12-24|1030.56
#2012-12-25|1027.33
#2012-12-26|1031.08
#2012-12-27|1042.06
#2012-12-28|1039.63
#2012-12-31|1034.49
#2013-01-01|1039.55
#2013-01-02|1048.26
#2013-01-03|1038.92
#2013-01-04|1040.49
#2013-01-07|1046.76
#2013-01-08|1044.57
#2013-01-09|1046.91
#2013-01-10|1039.04
#2013-01-11|1031.19
#2013-01-14|1037.42
#2013-01-15|1013.45
#2013-01-16|1012.16
#2013-01-17|1021.35
#2013-01-18|1015.45
#2013-01-21|1017.97
#2013-01-22|1020.21
#2013-01-23|1005.21
#2013-01-24|1003.37
#2013-01-25|1017.19
#2013-01-28|1006.03
#2013-01-29|1012.38
#2013-01-30|1002.09
#2013-01-31|1001.60
#2013-02-01|1009.48
#2013-02-04|1006.15
#2013-02-05|1020.18
#2013-02-06|1011.70
#2013-02-07|1016.60
#2013-02-08|1015.19
#2013-02-11|1012.81
#2013-02-12|1009.81
#2013-02-13|1017.06
#2013-02-14|1016.45
#2013-02-15|1014.80
#2013-02-18|1005.60
#2013-02-19|1007.93
#2013-02-20|1012.12
#2013-02-21|1000.59
#2013-02-22| 994.65
#2013-02-25|1003.50
#2013-02-26| 994.36
#2013-02-27| 987.14
#2013-02-28| 985.72
#2013-03-01| 980.32
#2013-03-04| 969.10
#2013-03-05| 987.23
#2013-03-06| 981.35
#2013-03-07| 977.65
#2013-03-08| 984.53
#2013-03-11| 986.69
#2013-03-12| 977.65
#2013-03-13| 958.45
#2013-03-14| 964.68
#2013-03-15| 954.05
#2013-03-18| 960.28
#2013-03-19| 961.67
#2013-03-20| 964.06
#2013-03-21| 959.48
#2013-03-22| 958.03
#2013-03-25| 977.39
#2013-03-26| 988.54
#2013-03-27| 978.54
#2013-03-28| 986.83
#2013-03-29| 986.83
#2013-04-01| 985.38
#2013-04-02| 994.25
#2013-04-03| 980.81
#2013-04-04| 986.51
#2013-04-05| 977.39
#2013-04-08| 990.64
#2013-04-09| 995.29
#2013-04-10|1006.46
#2013-04-11|1012.37
#2013-04-12|1003.95
#2013-04-15| 976.08
#2013-04-16| 975.90
#2013-04-17| 958.28
#2013-04-18| 960.94
#2013-04-19| 959.39
#2013-04-22| 954.00
#2013-04-23| 958.80
#2013-04-24| 964.84
#2013-04-25| 977.10
#2013-04-26| 973.81
#2013-04-29| 983.03
#2013-04-30| 990.92
#2013-05-01| 985.76
#2013-05-02| 997.78
#2013-05-03| 991.00
#2013-05-06| 984.30
#2013-05-07| 994.66
#2013-05-08|1004.27
#2013-05-09|1011.28
#2013-05-10|1001.38
#2013-05-13| 994.93
#2013-05-14| 985.49
#2013-05-15| 977.67
#2013-05-16| 984.94
#2013-05-17| 971.09
#2013-05-20| 945.71
#2013-05-21| 945.49
#2013-05-22| 950.96
#2013-05-23| 933.93
#2013-05-24| 933.16
#2013-05-27| 928.46
#2013-05-28| 927.01
#2013-05-29| 917.44
#2013-05-30| 910.90
#2013-05-31| 903.09
#2013-06-03| 901.00
#2013-06-04| 916.40
#2013-06-05| 888.73
#2013-06-06| 885.13
#2013-06-07| 888.89
#2013-06-10| 864.22
#2013-06-11| 862.28
#2013-06-12| 861.97
#2013-06-13| 865.17
#2013-06-14| 874.57
#2013-06-17| 880.16
#2013-06-18| 882.35
#2013-06-19| 884.84
#2013-06-20| 848.68
#2013-06-21| 852.14
#2013-06-24| 848.76
#2013-06-25| 857.76
#2013-06-26| 867.91
#2013-06-27| 879.49
#2013-06-28| 893.27
#2013-07-01| 898.09
#2013-07-02| 903.04
#2013-07-03| 870.47
#2013-07-04| 883.92
#2013-07-05| 865.75
#2013-07-08| 865.10
#2013-07-09| 878.82
#2013-07-10| 870.54
#2013-07-11| 891.12
#2013-07-12| 898.73
#2013-07-15| 905.38
#2013-07-16| 898.46
#2013-07-17| 903.75
#2013-07-18| 901.07
#2013-07-19| 900.03
#2013-07-22| 906.26
#2013-07-23| 916.61
#2013-07-24| 922.11
#2013-07-25| 913.88
#2013-07-26| 911.96
#2013-07-29| 910.42
#2013-07-30| 908.51
#2013-07-31| 906.57
#2013-08-01| 911.70
#2013-08-02| 922.35
#2013-08-05| 925.43
#2013-08-06| 926.84
#2013-08-07| 924.88
#2013-08-08| 933.62
#2013-08-09| 938.91
#2013-08-12| 935.73
#2013-08-13| 931.16
#2013-08-14| 937.33
#2013-08-15| 922.56
#2013-08-16| 929.59
#2013-08-19| 906.66
#2013-08-20| 912.25
#2013-08-21| 904.48
#2013-08-22| 897.96
#2013-08-23| 909.32
#2013-08-26| 905.12
#2013-08-27| 883.35
#2013-08-28| 879.07
#2013-08-29| 891.44
#2013-08-30| 892.72
#2013-09-02| 904.39
#2013-09-03| 898.40
#2013-09-04| 900.54
#2013-09-05| 908.27
#2013-09-06| 927.82
#2013-09-09| 928.56
#2013-09-10| 941.79
#2013-09-11| 960.76
#2013-09-12| 971.95
#2013-09-13| 972.84
#2013-09-16| 986.55
#2013-09-17| 995.56
#2013-09-18| 987.23
#2013-09-19|1026.55
#2013-09-20|1003.69
#2013-09-23|1008.18
#2013-09-24|1006.51
#2013-09-25|1007.91
#2013-09-26|1003.34
#2013-09-27| 993.73
#2013-09-30| 991.23
#2013-10-01| 998.63
#2013-10-02| 994.25
#2013-10-03|1004.34
#2013-10-04|1008.79
#2013-10-07|1012.82
#2013-10-08|1013.97
#2013-10-09|1002.38
#2013-10-10|1023.34
#2013-10-11|1027.40
#2013-10-14|1030.86
#2013-10-15|1044.21
#2013-10-16|1064.30
#2013-10-17|1061.57
#2013-10-18|1064.17
#2013-10-21|1064.61
#2013-10-22|1070.44
#2013-10-23|1058.67
#2013-10-24|1060.47
#2013-10-25|1054.69
#2013-10-28|1068.99
#2013-10-29|1070.48
#2013-10-30|1074.96
#2013-10-31|1062.58
#2013-11-01|1043.42
#2013-11-04|1046.02
#2013-11-05|1032.55
#2013-11-06|1028.83
#2013-11-07|1018.96
#2013-11-08|1009.76
#2013-11-11|1008.75
#2013-11-12|1007.64
#2013-11-13|1000.30
#2013-11-14|1003.82
#2013-11-15|1016.18
#2013-11-18|1028.07
#2013-11-19|1018.62
#2013-11-20|1024.77
#2013-11-21|1014.25
#2013-11-22|1011.40
#2013-11-25|1018.14
#2013-11-26| 999.96
#2013-11-27|1005.90
#2013-11-28|1017.08
#2013-11-29|1019.98
#2013-12-02|1015.82
#2013-12-03| 999.41
#2013-12-04| 992.56
#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|1024.24
#2014-03-25|1058.96
#2014-03-26|1078.35
#2014-03-27|1073.56
#2014-03-28|1077.09
#2014-03-31|1086.21
#2014-04-01|1093.21
#2014-04-02|1090.76
#2014-04-03|1088.96
#2014-04-04|1101.73
#2014-04-07|1114.26
#2014-04-08|1128.89
#2014-04-09|1120.19
#2014-04-10|1132.43
#2014-04-11|1111.06
#2014-04-14|1107.79
#2014-04-15|1098.37
#2014-04-16|1101.05
#2014-04-17|1114.02
#2014-04-18|1113.05
#2014-04-21|1112.42
#2014-04-22|1111.73
#2014-04-23|1106.39
#2014-04-24|1105.51
#2014-04-25|1115.62
#2014-04-28|1116.84
#2014-04-29|1118.52
#2014-04-30|1117.96
#2014-05-01|1121.91
#2014-05-02|1135.26
#2014-05-05|1119.09
#2014-05-06|1124.98
#2014-05-07|1125.96
#2014-05-08|1149.33
#2014-05-09|1143.25
#2014-05-12|1149.22
#2014-05-13|1157.01
#2014-05-14|1154.36
#2014-05-15|1142.91
#2014-05-16|1139.10
#2014-05-19|1152.01
#2014-05-20|1137.07
#2014-05-21|1139.59
#2014-05-22|1150.75
#2014-05-23|1166.63
#2014-05-26|1156.14
#2014-05-27|1139.41
#2014-05-28|1136.67
#2014-05-29|1141.47
#2014-05-30|1126.48
#2014-06-02|1122.45
#2014-06-03|1110.20
#2014-06-04|1111.22
#2014-06-05|1122.60
#2014-06-06|1146.63
#2014-06-09|1138.43
#2014-06-10|1138.49
#2014-06-11|1138.05
#2014-06-12|1102.37
#2014-06-13|1132.43
#2014-06-16|1132.52
#2014-06-17|1131.04
#2014-06-18|1125.96
#2014-06-19|1144.96
#2014-06-20|1143.94
#2014-06-23|1149.18
#2014-06-24|1151.46
#2014-06-25|1135.93
#2014-06-26|1130.37
#2014-06-27|1128.88
#2014-06-30|1136.32
#2014-07-01|1139.52
#2014-07-02|1129.89
#2014-07-03|1125.11
#2014-07-04|1130.09
#2014-07-07|1129.10
#2014-07-08|1138.32
#2014-07-09|1147.02
#2014-07-10|1132.67
#2014-07-11|1142.06
#2014-07-14|1152.79
#2014-07-15|1152.64
#2014-07-16|1165.71
#2014-07-17|1165.62
#2014-07-18|1165.84
#2014-07-21|1161.78
#2014-07-22|1176.31
#2014-07-23|1187.11
#2014-07-24|1193.38
#2014-07-25|1187.58
#2014-07-28|1196.28
#2014-07-29|1198.27
#2014-07-30|1170.91
#2014-07-31|1170.49
#2014-08-01|1174.92
#2014-08-04|1190.70
#2014-08-05|1186.92
#2014-08-06|1173.37
#2014-08-07|1167.34
#2014-08-08|1168.41
#2014-08-11|1190.44
#2014-08-12|1191.83
#2014-08-13|1196.67
#2014-08-14|1198.23
#2014-08-15|1174.48
#2014-08-18|1163.82
#2014-08-19|1167.39
#2014-08-20|1148.17
#2014-08-21|1165.76
#2014-08-22|1159.98
#2014-08-25|1157.41
#2014-08-26|1163.54
#2014-08-27|1165.54
#2014-08-28|1166.24
#2014-08-29|1164.88
#2014-09-01|1163.88
#2014-09-02|1170.44
#2014-09-03|1177.23
#2014-09-04|1191.53
#2014-09-05|1186.99
#2014-09-08|1195.35
#2014-09-09|1164.62
#2014-09-10|1166.47
#2014-09-11|1151.52
#2014-09-12|1141.15
#2014-09-15|1135.05
#2014-09-16|1152.14
#2014-09-17|1160.88
#2014-09-18|1164.91
#2014-09-19|1165.22
#2014-09-22|1140.28
#2014-09-23|1132.32
#2014-09-24|1130.10
#2014-09-25|1115.10
#2014-09-26|1123.39
#2014-09-29|1117.75
#2014-09-30|1115.06
#2014-10-01|1115.18
#2014-10-02|1103.38
#2014-10-03|1098.97
#2014-10-06|1117.31
#2014-10-07|1112.20
#2014-10-08|1101.11
#2014-10-09|1116.04
#2014-10-10|1103.20
#2014-10-13|1110.76
#2014-10-14|1118.37
#2014-10-15|1099.63
#2014-10-16|1100.85
#2014-10-17|1111.25
#2014-10-20|1111.05
#2014-10-21|1129.28
#2014-10-22|1124.56
#2014-10-23|1123.74
#2014-10-24|1126.62
#2014-10-27|1131.54
#2014-10-28|1157.20
#2014-10-29|1178.10
#2014-10-30|1174.67
#2014-10-31|1180.16
#2014-11-03|1183.22
#2014-11-04|1186.83
#2014-11-05|1159.72
#2014-11-06|1158.37
#2014-11-07|1144.44
#2014-11-10|1155.19
#2014-11-11|1154.00
#2014-11-12|1168.36
#2014-11-13|1170.56
#2014-11-14|1172.60
#2014-11-17|1180.75
#2014-11-18|1189.08
#2014-11-19|1184.36
#2014-11-20|1181.84
#2014-11-21|1198.20
#2014-11-24|1196.67
#2014-11-25|1200.78
#2014-11-26|1201.60
#2014-11-27|1200.35
#2014-11-28|1198.69
#2014-12-01|1178.09
#2014-12-02|1166.50
#2014-12-03|1173.31
#2014-12-04|1175.27
#2014-12-05|1166.37
#2014-12-08|1162.48
#2014-12-09|1163.35
#2014-12-10|1151.86
#2014-12-11|1142.71
#2014-12-12|1128.30
#2014-12-15|1116.67
#2014-12-16|1110.65
#2014-12-17|1109.29
#2014-12-18|1160.06
#2014-12-19|1150.89
#2014-12-22|1148.94
#2014-12-23|1157.29
#2014-12-24|1144.45
#2014-12-25|1143.77
#2014-12-26|1149.67
#2014-12-29|1166.04
#2014-12-30|1167.62
#2014-12-31|1169.28
#2015-01-01|1168.69
#2015-01-02|1149.28
#2015-01-05|1120.32
#2015-01-06|1127.16
#2015-01-07|1133.77
#2015-01-08|1170.72
#2015-01-09|1169.78
#2015-01-12|1153.21
#2015-01-13|1177.36
#2015-01-14|1172.49
#2015-01-15|1164.81
#2015-01-16|1149.40
#2015-01-19|1149.24
#2015-01-20|1154.15
#2015-01-21|1157.51
#2015-01-22|1178.57
#2015-01-23|1179.84
#2015-01-26|1186.82
#2015-01-27|1201.81
#2015-01-28|1215.77
#2015-01-29|1209.74
#2015-01-30|1211.31
#2015-02-02|1205.36
#2015-02-03|1240.65
#2015-02-04|1231.08
#2015-02-05|1235.52
#2015-02-06|1216.31
#2015-02-09|1202.84
#2015-02-10|1197.57
#2015-02-11|1175.26
#2015-02-12|1190.94
#2015-02-13|1204.40
#2015-02-16|1211.15
#2015-02-17|1208.99
#2015-02-18|1212.98
#2015-02-19|1217.96
#2015-02-20|1214.86
#2015-02-23|1223.12
#2015-02-24|1233.37
#2015-02-25|1244.65
#2015-02-26|1243.95
#2015-02-27|1217.24
#2015-03-02|1211.54
#2015-03-03|1204.07
#2015-03-04|1193.64
#2015-03-05|1213.42
#2015-03-06|1199.39
#2015-03-09|1195.47
#2015-03-10|1158.27
#2015-03-11|1163.26
#2015-03-12|1177.43
#2015-03-13|1156.47
#2015-03-16|1174.66
#2015-03-17|1182.30
#2015-03-18|1189.11
#2015-03-19|1194.38
#2015-03-20|1208.85
#2015-03-23|1228.77
#2015-03-24|1262.06
#2015-03-25|1257.94
#2015-03-26|1241.22
#2015-03-27|1236.08
#2015-03-30|1246.17
#2015-03-31|1248.55
#2015-04-01|1261.68
#2015-04-02|1264.07
#2015-04-03|1279.59
#2015-04-06|1281.65
#2015-04-07|1287.65
#2015-04-08|1284.49
#2015-04-09|1282.60
#2015-04-10|1278.45
#2015-04-13|1265.39
#2015-04-14|1281.41
#2015-04-15|1263.06
#2015-04-16|1283.76
#2015-04-17|1278.12
#2015-04-20|1275.77
#2015-04-21|1278.09
#2015-04-22|1280.77
#2015-04-23|1288.79
#2015-04-24|1291.83
#2015-04-27|1303.52
#2015-04-28|1321.22
#2015-04-29|1327.11
#2015-04-30|1306.02
#2015-05-01|1299.45
#2015-05-04|1287.69
#2015-05-05|1298.13
#2015-05-06|1283.81
#2015-05-07|1266.22
#2015-05-08|1277.55
#2015-05-11|1271.97
#2015-05-12|1264.74
#2015-05-13|1275.19
#2015-05-14|1270.42
#2015-05-15|1287.10
#2015-05-18|1290.01
#2015-05-19|1292.05
#2015-05-20|1292.74
#2015-05-21|1293.07
#2015-05-22|1288.72
#2015-05-25|1284.36
#2015-05-26|1259.75
#2015-05-27|1242.75
#2015-05-28|1237.40
#2015-05-29|1220.44
#2015-06-01|1217.74
#2015-06-02|1221.94
#2015-06-03|1206.60
#2015-06-04|1197.22
#2015-06-05|1183.30
#2015-06-08|1198.36
#2015-06-09|1206.86
#2015-06-10|1222.85
#2015-06-11|1225.76
#2015-06-12|1213.24
#2015-06-15|1199.80
#2015-06-16|1202.09
#2015-06-17|1191.57
#2015-06-18|1207.24
#2015-06-19|1207.39
#2015-06-22|1241.11
#2015-06-23|1249.21
#2015-06-24|1256.06
#2015-06-25|1266.16
#2015-06-26|1243.10
#2015-06-29|1219.48
#2015-06-30|1246.38
#2015-07-01|1231.90
#2015-07-02|1234.80
#2015-07-03|1230.88
#2015-07-06|1208.90
#2015-07-07|1169.22
#2015-07-08|1178.41
#2015-07-09|1208.68
#2015-07-10|1219.15
#2015-07-13|1232.92
#2015-07-14|1235.26
#2015-07-15|1231.20
#2015-07-16|1236.94
#2015-07-17|1240.60
#2015-07-20|1240.57
#2015-07-21|1249.39
#2015-07-22|1224.56
#2015-07-23|1232.51
#2015-07-24|1207.37
#2015-07-27|1201.76
#2015-07-28|1203.16
#2015-07-29|1227.84
#2015-07-30|1198.20
#2015-07-31|1213.83
#2015-08-03|1213.34
#2015-08-04|1239.47
#2015-08-05|1229.46
#2015-08-06|1229.34
#2015-08-07|1232.06
#2015-08-10|1229.41
#2015-08-11|1224.46
#2015-08-12|1193.59
#2015-08-13|1198.13
#2015-08-14|1191.23
#2015-08-17|1169.07
#2015-08-18|1163.01
#2015-08-19|1141.99
#2015-08-20|1126.30
#2015-08-21|1121.33
#2015-08-24|1079.84
#2015-08-25|1132.35
#2015-08-26|1100.05
#2015-08-27|1107.13
#2015-08-28|1106.80
#2015-08-31|1103.18
#2015-09-01|1068.35
#2015-09-02|1078.59
#2015-09-03|1091.90
#2015-09-04|1060.59
#2015-09-07|1046.04
#2015-09-08|1064.67
#2015-09-09|1079.37
#2015-09-10|1067.09
#2015-09-11|1072.18
#2015-09-14|1095.23
#2015-09-15|1093.87
#2015-09-16|1117.63
#2015-09-17|1117.83
#2015-09-18|1118.71
#2015-09-21|1092.60
#2015-09-22|1077.94
#2015-09-23|1074.26
#2015-09-24|1061.18
#2015-09-25|1059.77
#2015-09-28|1033.03
#2015-09-29|1039.19
#2015-09-30|1050.71
#2015-10-01|1067.16
#2015-10-02|1072.52
#2015-10-05|1105.43
#2015-10-06|1105.47
#2015-10-07|1135.92
#2015-10-08|1119.27
#2015-10-09|1139.47
#2015-10-12|1131.60
#2015-10-13|1111.70
#2015-10-14|1117.21
#2015-10-15|1134.48
#2015-10-16|1125.58
#2015-10-19|1132.73
#2015-10-20|1124.30
#2015-10-21|1113.45
#2015-10-22|1117.13
#2015-10-23|1118.71
#2015-10-26|1117.76
#2015-10-27|1109.90
#2015-10-28|1119.21
#2015-10-29|1089.89
#2015-10-30|1096.44
#2015-11-02|1108.27
#2015-11-03|1095.28
#2015-11-04|1096.33
#2015-11-05|1095.40
#2015-11-06|1067.30
#2015-11-09|1048.27
#2015-11-10|1041.66
#2015-11-11|1040.04
#2015-11-12|1020.23
#2015-11-13|1003.19
#2015-11-16| 996.30
#2015-11-17|1007.22
#2015-11-18|1013.67
#2015-11-19|1048.64
#2015-11-20|1055.50
#2015-11-23|1033.13
#2015-11-24|1034.78
#2015-11-25|1020.38
#2015-11-26|1012.37
#2015-11-27|1001.12
#2015-11-30| 987.05
#2015-12-01| 979.30
#2015-12-02| 981.91
#2015-12-03| 975.86
#2015-12-04| 964.84
#2015-12-07| 950.93
#2015-12-08| 945.79
#2015-12-09| 959.92
#2015-12-10| 857.97
#2015-12-11| 808.28
#2015-12-14| 856.21
#2015-12-15| 881.17
#2015-12-16| 879.12
#2015-12-17| 898.61
#2015-12-18| 893.71
#2015-12-21| 899.50
#2015-12-22| 900.59
#2015-12-23| 914.50
#2015-12-24| 910.14
#2015-12-25| 910.14
#2015-12-28| 908.73
#2015-12-29| 905.47
#2015-12-30| 889.10
#2015-12-31| 890.09
#2016-01-01| 890.09
#2016-01-04| 865.73
#2016-01-05| 874.65
#2016-01-06| 855.26
#2016-01-07| 835.66
#2016-01-08| 823.14
#2016-01-11| 790.14
#2016-01-12| 798.03
#2016-01-13| 808.03
#2016-01-14| 796.55
#2016-01-15| 774.46
#2016-01-18| 772.84
#2016-01-19| 782.15
#2016-01-20| 761.97
#2016-01-21| 766.76
#2016-01-22| 780.23
#2016-01-25| 777.55
#2016-01-26| 788.92
#2016-01-27| 788.05
#2016-01-28| 813.13
#2016-01-29| 845.73
#2016-02-01| 837.72
#2016-02-02| 809.25
#2016-02-03| 808.88
#2016-02-04| 851.02
#2016-02-05| 857.13
#2016-02-08| 838.74
#2016-02-09| 837.63
#2016-02-10| 849.40
#2016-02-11| 837.24
#2016-02-12| 843.40
#2016-02-15| 876.17
#2016-02-16| 868.15
#2016-02-17| 884.78
#2016-02-18| 904.41
#2016-02-19| 878.77
#2016-02-22| 896.59
#2016-02-23| 877.00
#2016-02-24| 854.31
#2016-02-25| 865.97
#2016-02-26| 850.08
#2016-02-29| 850.65
#2016-03-01| 872.29
#2016-03-02| 885.84
#2016-03-03| 905.70
#2016-03-04| 909.35
#2016-03-07| 929.25
#2016-03-08| 911.73
#2016-03-09| 902.48
#2016-03-10| 899.70
#2016-03-11| 903.23
#2016-03-14| 884.03
#2016-03-15| 864.21
#2016-03-16| 863.29
#2016-03-17| 929.47
#2016-03-18| 946.94
#2016-03-21| 956.90
#2016-03-22| 959.15
#2016-03-23| 936.82
#2016-03-24| 920.83
#2016-03-25| 920.55
#2016-03-28| 918.28
#2016-03-29| 920.93
#2016-03-30| 971.01
#2016-03-31| 983.89
#2016-04-01| 963.24
#2016-04-04| 968.73
#2016-04-05| 939.08
#2016-04-06| 915.69
#2016-04-07| 907.07
#2016-04-08| 933.16
#2016-04-11| 948.09
#2016-04-12| 964.40
#2016-04-13| 983.94
#2016-04-14| 976.84
#2016-04-15| 973.45
#2016-04-18| 998.10
#2016-04-19|1015.72
#2016-04-20|1024.97
#2016-04-21|1024.45
#2016-04-22|1006.30
#2016-04-25|1000.71
#2016-04-26|1017.20
#2016-04-27|1004.03
#2016-04-28|1022.80
#2016-04-29|1014.05
#2016-05-02|1009.18
#2016-05-03| 966.19
#2016-05-04| 940.23
#2016-05-05| 928.96
#2016-05-06| 924.80
#2016-05-09| 927.17
#2016-05-10| 931.03
#2016-05-11| 937.48
#2016-05-12| 930.94
#2016-05-13| 918.46
#2016-05-16| 896.96
#2016-05-17| 897.73
#2016-05-18| 898.44
#2016-05-19| 882.49
#2016-05-20| 900.31
#2016-05-23| 896.54
#2016-05-24| 909.02
#2016-05-25| 920.24
#2016-05-26| 934.45
#2016-05-27| 928.00
#2016-05-30| 920.63
#2016-05-31| 921.80
#2016-06-01| 932.92
#2016-06-02| 940.19
#2016-06-03| 964.26
#2016-06-06| 986.04
#2016-06-07| 986.04
#2016-06-08| 976.75
#2016-06-09| 963.51
#2016-06-10| 951.06
#2016-06-13| 940.66
#2016-06-14| 916.29
#2016-06-15| 921.94
#2016-06-16| 917.64
#2016-06-17| 939.89
#2016-06-20| 966.18
#2016-06-21| 970.65
#2016-06-22| 988.54
#2016-06-23|1004.96
#2016-06-24| 962.50
#2016-06-27| 902.22
#2016-06-28| 932.55
#2016-06-29| 953.74
#2016-06-30| 967.84
#2016-07-01| 966.54
#2016-07-04| 963.01
#2016-07-05| 940.06
#2016-07-06| 918.85
#2016-07-07| 937.20
#2016-07-08| 950.20
#2016-07-11| 983.83
#2016-07-12| 997.94
#2016-07-13| 994.13
#2016-07-14|1012.57
#2016-07-15|1013.98
#2016-07-18|1020.25
#2016-07-19|1023.05
#2016-07-20|1036.63
#2016-07-21|1041.89
#2016-07-22|1035.98
#2016-07-25|1041.40
#2016-07-26|1039.50
#2016-07-27|1056.10
#2016-07-28|1052.58
#2016-07-29|1072.79
#2016-08-01|1098.81
#2016-08-02|1075.15
#2016-08-03|1073.84
#2016-08-04|1098.21
#2016-08-05|1098.25
#2016-08-08|1126.05
#2016-08-09|1136.54
#2016-08-10|1147.69
#2016-08-11|1158.25
#2016-08-12|1157.63
#2016-08-15|1165.72
#2016-08-16|1153.56
#2016-08-17|1131.78
#2016-08-18|1171.84
#2016-08-19|1157.58
#2016-08-22|1144.16
#2016-08-23|1144.35
#2016-08-24|1074.82
#2016-08-25|1064.76
#2016-08-26|1077.42
#2016-08-29|1049.46
#2016-08-30|1034.21
#2016-08-31|1015.19
#2016-09-01|1006.93
#2016-09-02|1036.66
#2016-09-05|1055.15
#2016-09-06|1085.05
#2016-09-07|1090.37
#2016-09-08|1098.32
#2016-09-09|1074.32
#2016-09-12|1060.23
#2016-09-13|1067.42
#2016-09-14|1067.06
#2016-09-15|1072.12
#2016-09-16|1064.01
#2016-09-19|1099.56
#2016-09-20|1100.07
#2016-09-21|1105.24
#2016-09-22|1137.33
#2016-09-23|1135.75
#2016-09-26|1123.92
#2016-09-27|1124.67
#2016-09-28|1121.10
#2016-09-29|1122.67
#2016-09-30|1113.18
#2016-10-03|1120.79
#2016-10-04|1134.38
#2016-10-05|1138.80
#2016-10-06|1130.02
#2016-10-07|1141.41
#2016-10-10|1151.18
#2016-10-11|1093.45
#2016-10-12|1097.61
#2016-10-13|1073.80
#2016-10-14|1082.84
#2016-10-17|1084.92
#2016-10-18|1112.19
#2016-10-19|1119.21
#2016-10-20|1113.72
#2016-10-21|1111.83
#2016-10-24|1127.33
#2016-10-25|1128.10
#2016-10-26|1128.50
#2016-10-27|1118.85
#2016-10-28|1118.22
#2016-10-31|1161.82
#2016-11-01|1165.78
#2016-11-02|1172.19
#2016-11-03|1129.06
#2016-11-04|1097.88
#2016-11-07|1142.38
#2016-11-08|1170.29
#2016-11-09|1146.67
#2016-11-10|1111.71
#2016-11-11|1080.58
#2016-11-14|1073.55
#2016-11-15|1099.85
#2016-11-16|1105.70
#2016-11-17|1110.13
#2016-11-18|1101.25
#2016-11-21|1115.65
#2016-11-22|1145.76
#2016-11-23|1128.27
#2016-11-24|1116.42
#2016-11-25|1117.57
#2016-11-28|1162.53
#2016-11-29|1142.69
#2016-11-30|1131.92
#2016-12-01|1129.14
#2016-12-02|1121.64
#2016-12-05|1145.43
#2016-12-06|1156.63
#2016-12-07|1164.56
#2016-12-08|1177.67
#2016-12-09|1182.18
#2016-12-12|1176.17
#2016-12-13|1190.44
#2016-12-14|1173.46
#2016-12-15|1138.01
#2016-12-16|1132.89
#2016-12-19|1140.00
#2016-12-20|1153.99
#2016-12-21|1156.93
#2016-12-22|1142.54
#2016-12-23|1148.42
#2016-12-26|1145.04
#2016-12-27|1147.41
#2016-12-28|1171.39
#2016-12-29|1192.79
#2016-12-30|1188.98
#2017-01-02|1185.98
#2017-01-03|1183.75
#2017-01-04|1199.12
#2017-01-05|1190.96
#2017-01-06|1195.51
#2017-01-09|1198.47
#2017-01-10|1202.21
#2017-01-11|1184.62
#2017-01-12|1218.86
#2017-01-13|1220.59
#2017-01-16|1205.35
#2017-01-17|1206.17
#2017-01-18|1210.93
#2017-01-19|1183.24
#2017-01-20|1184.22
#2017-01-23|1201.42
#2017-01-24|1209.89
#2017-01-25|1222.28
#2017-01-26|1211.48
#2017-01-27|1181.48
#2017-01-30|1161.87
#2017-01-31|1167.12
#2017-02-01|1165.06
#2017-02-02|1167.15
#2017-02-03|1175.57
#2017-02-06|1159.33
#2017-02-07|1168.34
#2017-02-08|1169.05
#2017-02-09|1178.79
#2017-02-10|1195.72
#2017-02-13|1214.36
#2017-02-14|1224.35
#2017-02-15|1239.22
#2017-02-16|1254.07
#2017-02-17|1235.93
#2017-02-20|1228.04
#2017-02-21|1215.18
#2017-02-22|1207.55
#2017-02-23|1227.68
#2017-02-24|1219.13
#2017-02-27|1216.90
#2017-02-28|1204.20
#2017-03-01|1220.88
#2017-03-02|1243.94
#2017-03-03|1249.59
#2017-03-06|1257.47
#2017-03-07|1247.64
#2017-03-08|1240.42
#2017-03-09|1224.98
#2017-03-10|1241.21
#2017-03-13|1256.65
#2017-03-14|1250.80
#2017-03-15|1259.53
#2017-03-16|1306.61
#2017-03-17|1300.48
#2017-03-20|1305.87
#2017-03-21|1305.61
#2017-03-22|1302.71
#2017-03-23|1307.83
#2017-03-24|1311.31
#2017-03-27|1258.89
#2017-03-28|1247.08
#2017-03-29|1235.31
#2017-03-30|1252.22
#2017-03-31|1168.24
#2017-04-03|1160.80
#2017-04-04|1159.40
#2017-04-05|1135.42
#2017-04-06|1117.18
#2017-04-07|1120.42
#2017-04-10|1110.14
#2017-04-11|1127.03
#2017-04-12|1158.66
#2017-04-13|1178.31
#2017-04-14|1178.28
#2017-04-17|1185.36
#2017-04-18|1174.53
#2017-04-19|1182.04
#2017-04-20|1198.09
#2017-04-21|1197.08
#2017-04-24|1228.02
#2017-04-25|1229.19
#2017-04-26|1218.04
#2017-04-27|1210.90
#2017-04-28|1212.37
#2017-05-01|1213.88
#2017-05-02|1229.24
#2017-05-03|1219.82
#2017-05-04|1196.79
#2017-05-05|1199.91
#2017-05-08|1204.28
#2017-05-09|1204.60
#2017-05-10|1216.55
#2017-05-11|1212.43
#2017-05-12|1218.07
#2017-05-15|1235.11
#2017-05-16|1246.27
#2017-05-17|1221.38
#2017-05-18|1208.92
#2017-05-19|1221.58
#2017-05-22|1224.53
#2017-05-23|1252.66
#2017-05-24|1272.38
#2017-05-25|1287.39
#2017-05-26|1281.29
#2017-05-29|1275.52
#2017-05-30|1269.18
#2017-05-31|1244.05
#2017-06-01|1242.96
#2017-06-02|1272.77
#2017-06-05|1293.02
#2017-06-06|1262.20
#2017-06-07|1254.14
#2017-06-08|1241.35
#2017-06-09|1245.94
#2017-06-12|1253.27
#2017-06-13|1256.61
#2017-06-14|1275.77
#2017-06-15|1244.86
#2017-06-16|1247.19
#2017-06-19|1249.11
#2017-06-20|1228.54
#2017-06-21|1228.52
#2017-06-22|1226.90
#2017-06-23|1241.98
#2017-06-26|1256.98
#2017-06-27|1245.22
#2017-06-28|1249.53
#2017-06-29|1246.61
#2017-06-30|1240.52
#2017-07-03|1240.52
#2017-07-04|1244.57
#2017-07-05|1231.71
#2017-07-06|1234.66
#2017-07-07|1223.37
#2017-07-10|1235.51
#2017-07-11|1225.25
#2017-07-12|1267.83
#2017-07-13|1282.07
#2017-07-14|1301.57
#2017-07-17|1313.28
#2017-07-18|1303.33
#2017-07-19|1320.88
#2017-07-20|1323.43
#2017-07-21|1325.80
#2017-07-24|1324.72
#2017-07-25|1314.99
#2017-07-26|1320.24
#2017-07-27|1329.49
#2017-07-28|1330.21
#2017-07-31|1311.29
#2017-08-01|1302.14
#2017-08-02|1306.90
#2017-08-03|1313.30
#2017-08-04|1309.69
#2017-08-07|1336.78
#2017-08-08|1339.67
#2017-08-09|1317.26
#2017-08-10|1311.07
#2017-08-11|1298.43
#2017-08-14|1326.33
#2017-08-15|1324.25
#2017-08-16|1339.99
#2017-08-17|1335.36
#2017-08-18|1332.08
#2017-08-21|1341.16
#2017-08-22|1352.89
#2017-08-23|1340.08
#2017-08-24|1357.77
#2017-08-25|1374.71
#2017-08-28|1372.66
#2017-08-29|1378.45
#2017-08-30|1366.88
#2017-08-31|1366.79
#2017-09-01|1376.00
#2017-09-04|1360.19
#2017-09-05|1368.04
#2017-09-06|1353.74
#2017-09-07|1368.31
#2017-09-08|1359.65
#2017-09-11|1357.81
#2017-09-12|1348.50
#2017-09-13|1335.11
#2017-09-14|1330.37
#2017-09-15|1318.34
#2017-09-18|1336.19
#2017-09-19|1331.45
#2017-09-20|1346.20
#2017-09-21|1327.76
#2017-09-22|1340.86
#2017-09-25|1335.98
#2017-09-26|1308.44
#2017-09-27|1289.76
#2017-09-28|1298.25
#2017-09-29|1303.22
#2017-10-02|1290.76
#2017-10-03|1291.67
#2017-10-04|1312.16
#2017-10-05|1315.52
#2017-10-06|1308.78
#2017-10-09|1304.99
#2017-10-10|1330.39
#2017-10-11|1345.35
#2017-10-12|1360.65
#2017-10-13|1375.06
#2017-10-16|1377.86
#2017-10-17|1350.76
#2017-10-18|1353.65
#2017-10-19|1362.55
#2017-10-20|1331.47
#2017-10-23|1327.06
#2017-10-24|1326.88
#2017-10-25|1307.36
#2017-10-26|1271.64
#2017-10-27|1278.04
#2017-10-30|1297.65
#2017-10-31|1292.77
#2017-11-01|1297.97
#2017-11-02|1309.87
#2017-11-03|1291.27
#2017-11-06|1293.01
#2017-11-07|1290.79
#2017-11-08|1301.78
#2017-11-09|1288.47
#2017-11-10|1283.56
#2017-11-13|1269.31
#2017-11-14|1274.70
#2017-11-15|1265.46
#2017-11-16|1280.61
#2017-11-17|1308.76
#2017-11-20|1305.68
#2017-11-21|1321.35
#2017-11-22|1328.02
#2017-11-23|1340.63
#2017-11-24|1334.35
#2017-11-27|1348.21
#2017-11-28|1382.12
#2017-11-29|1381.42
#2017-11-30|1379.63
#2017-12-01|1380.63
#2017-12-04|1404.46
#2017-12-05|1426.10
#2017-12-06|1410.51
#2017-12-07|1395.67
#2017-12-08|1377.21
#2017-12-11|1355.30
#2017-12-12|1334.41
#2017-12-13|1353.85
#2017-12-14|1399.90
#2017-12-15|1410.30
#2017-12-18|1513.13
#2017-12-19|1586.83
#2017-12-20|1581.10
#2017-12-21|1568.63
#2017-12-22|1562.81
#2017-12-25|1566.09
#2017-12-26|1574.01
#2017-12-27|1629.12
#2017-12-28|1631.98
#2017-12-29|1651.19
#2018-01-01|1655.38
#2018-01-02|1640.23
#2018-01-03|1599.12
#2018-01-04|1610.36
#2018-01-05|1614.42
#2018-01-08|1608.55
#2018-01-09|1623.00
#2018-01-10|1605.76
#2018-01-11|1587.30
#2018-01-12|1597.36
#2018-01-15|1607.04
#2018-01-16|1637.85
#2018-01-17|1656.57
#2018-01-18|1692.85
#2018-01-19|1654.97
#2018-01-22|1692.12
#2018-01-23|1724.02
#2018-01-24|1743.76
#2018-01-25|1789.00
#2018-01-26|1770.22
#2018-01-29|1701.80
#2018-01-30|1678.24
#2018-01-31|1697.23
#2018-02-01|1716.11
#2018-02-02|1694.56
#2018-02-05|1658.34
#2018-02-06|1635.68
#2018-02-07|1684.84
#2018-02-08|1657.63
#2018-02-09|1663.26
#2018-02-12|1693.91
#2018-02-13|1705.65
#2018-02-14|1737.88
#2018-02-15|1819.87
#2018-02-16|1807.30
#2018-02-19|1801.85
#2018-02-20|1779.32
#2018-02-21|1826.13
#2018-02-22|1814.88
#2018-02-23|1850.17
#2018-02-26|1839.45
#2018-02-27|1842.02
#2018-02-28|1803.61
#2018-03-01|1795.15
#2018-03-02|1784.90
#2018-03-05|1805.90
#2018-03-06|1851.66
#2018-03-07|1823.85
#2018-03-08|1800.30
#2018-03-09|1802.42
#2018-03-12|1833.97
#2018-03-13|1854.07
#2018-03-14|1830.26
#2018-03-15|1831.41
#2018-03-16|1808.39
#2018-03-19|1795.11
#2018-03-20|1813.83
#2018-03-21|1807.54
#2018-03-22|1779.85
#2018-03-23|1795.49
#2018-03-26|1805.00
#2018-03-27|1800.04
#2018-03-28|1744.19
#2018-03-29|1765.60
#2018-03-30|1766.43
#2018-04-02|1762.77
#2018-04-03|1747.11
#2018-04-04|1714.31
#2018-04-05|1731.83
#2018-04-06|1708.00
#2018-04-09|1714.62
#2018-04-10|1735.43
#2018-04-11|1723.00
#2018-04-12|1751.54
#2018-04-13|1736.63
#2018-04-16|1754.82
#2018-04-17|1766.64
#2018-04-18|1808.03
#2018-04-19|1804.45
#2018-04-20|1785.85
#2018-04-23|1749.37
#2018-04-24|1710.76
#2018-04-25|1674.56
#2018-04-26|1702.36
#2018-04-27|1710.65
#2018-04-30|1714.73
#2018-05-01|1698.57
#2018-05-02|1700.78
#2018-05-03|1660.50
#2018-05-04|1682.94
#2018-05-07|1691.62
#2018-05-08|1677.32
#2018-05-09|1689.57
#2018-05-10|1715.84
#2018-05-11|1742.53
#2018-05-14|1743.56
#2018-05-15|1659.35
#2018-05-16|1689.10
#2018-05-17|1644.37
#2018-05-18|1606.55
#2018-05-21|1602.73
#2018-05-22|1637.20
#2018-05-23|1625.02
#2018-05-24|1625.19
#2018-05-25|1647.77
#2018-05-28|1648.31
#2018-05-29|1605.86
#2018-05-30|1606.00
#2018-05-31|1611.30
#2018-06-01|1636.85
#2018-06-04|1676.50
#2018-06-05|1618.40
#2018-06-06|1627.08
#2018-06-07|1607.46
#2018-06-08|1583.30
#2018-06-11|1574.43
#2018-06-12|1562.71
#2018-06-13|1573.37
#2018-06-14|1583.48
#2018-06-15|1526.47
#2018-06-18|1482.68
#2018-06-19|1447.87
#2018-06-20|1476.02
#2018-06-21|1483.41
#2018-06-22|1508.19
#2018-06-25|1492.95
#2018-06-26|1486.32
#2018-06-27|1448.75
#2018-06-28|1446.69
#2018-06-29|1498.77
#2018-07-02|1491.79
#2018-07-03|1520.20
#2018-07-04|1534.62
#2018-07-05|1539.39
#2018-07-06|1531.63
#2018-07-09|1576.31
#2018-07-10|1564.29
#2018-07-11|1539.59
#2018-07-12|1542.11
#2018-07-13|1544.41
#2018-07-16|1521.46
#2018-07-17|1542.59
#2018-07-18|1542.56
#2018-07-19|1519.10
#2018-07-20|1550.81
#2018-07-23|1535.03
#2018-07-24|1565.66
#2018-07-25|1568.32
#2018-07-26|1585.19
#2018-07-27|1598.39
#2018-07-30|1618.08
#2018-07-31|1630.57
#2018-08-01|1610.95
#2018-08-02|1571.45
#2018-08-03|1593.91
#2018-08-06|1567.49
#2018-08-07|1581.17
#2018-08-08|1572.36
#2018-08-09|1558.08
#2018-08-10|1488.41
#2018-08-13|1448.33
#2018-08-14|1478.56
#2018-08-15|1422.80
#2018-08-16|1446.28
#2018-08-17|1424.31
#2018-08-20|1444.28
#2018-08-21|1471.31
#2018-08-22|1491.98
#2018-08-23|1502.14
#2018-08-24|1505.57
#2018-08-27|1548.79
#2018-08-28|1558.67
#2018-08-29|1524.31
#2018-08-30|1498.85
#2018-08-31|1509.70
#2018-09-03|1492.39
#2018-09-04|1425.55
#2018-09-05|1382.37
#2018-09-06|1413.36
#2018-09-07|1435.27
#2018-09-10|1422.57
#2018-09-11|1426.12
#2018-09-12|1419.64
#2018-09-13|1448.64
#2018-09-14|1443.24
#2018-09-17|1422.08
#2018-09-18|1437.10
#2018-09-19|1465.26
#2018-09-20|1482.72
#2018-09-21|1518.61
#2018-09-24|1521.74
#2018-09-25|1488.10
#2018-09-26|1499.04
#2018-09-27|1510.31
#2018-09-28|1489.71
#2018-10-01|1478.97
#2018-10-02|1453.83
#2018-10-03|1437.82
#2018-10-04|1410.12
#2018-10-05|1397.78
#2018-10-08|1377.17
#2018-10-09|1396.87
#2018-10-10|1393.31
#2018-10-11|1368.30
#2018-10-12|1404.62
#2018-10-15|1388.02
#2018-10-16|1431.24
#2018-10-17|1413.90
#2018-10-18|1403.35
#2018-10-19|1397.17
#2018-10-22|1409.29
#2018-10-23|1370.37
#2018-10-24|1371.40
#2018-10-25|1381.96
#2018-10-26|1361.72
#2018-10-29|1402.48
#2018-10-30|1393.02
#2018-10-31|1382.58
#2018-11-01|1417.95
#2018-11-02|1459.61
#2018-11-05|1488.78
#2018-11-06|1493.81
#2018-11-07|1542.40
#2018-11-08|1522.68
#2018-11-09|1504.60
#2018-11-12|1461.78
#2018-11-13|1473.57
#2018-11-14|1472.55
#2018-11-15|1479.06
#2018-11-16|1494.93
#2018-11-19|1514.47
#2018-11-20|1468.37
#2018-11-21|1477.91
#2018-11-22|1488.25
#2018-11-23|1472.91
#2018-11-26|1505.83
#2018-11-27|1505.33
#2018-11-28|1519.96
#2018-11-29|1549.04
#2018-11-30|1500.96
#2018-12-03|1537.02
#2018-12-04|1531.58
#2018-12-05|1508.85
#2018-12-06|1449.59
#2018-12-07|1456.18
#2018-12-10|1411.94
#2018-12-11|1418.40
#2018-12-12|1453.70
#2018-12-13|1457.34
#2018-12-14|1434.54
#2018-12-17|1436.72
#2018-12-18|1427.59
#2018-12-19|1465.61
#2018-12-20|1453.21
#2018-12-21|1438.01
#2018-12-24|1399.48
#2018-12-25|1411.82
#2018-12-26|1411.85
#2018-12-27|1412.35
#2018-12-28|1435.02
#2018-12-31|1445.07
#2019-01-01|1453.28
#2019-01-02|1424.41
#2019-01-03|1438.54
#2019-01-04|1473.25
#2019-01-07|1484.63
#2019-01-08|1479.18
#2019-01-09|1498.85
#2019-01-10|1518.91
#2019-01-11|1523.12
#2019-01-14|1525.70
#2019-01-15|1535.21
#2019-01-16|1552.50
#2019-01-17|1536.66
#2019-01-18|1537.97
#2019-01-21|1528.12
#2019-01-22|1533.18
#2019-01-23|1547.41
#2019-01-24|1572.23
#2019-01-25|1606.38
#2019-01-28|1581.00
#2019-01-29|1607.68
#2019-01-30|1606.24
#2019-01-31|1642.25
#2019-02-01|1629.94
#2019-02-04|1603.11
#2019-02-05|1612.72
#2019-02-06|1606.70
#2019-02-07|1577.11
#2019-02-08|1571.91
#2019-02-11|1559.78
#2019-02-12|1581.33
#2019-02-13|1577.10
#2019-02-14|1537.98
#2019-02-15|1543.23
#2019-02-18|1563.90
#2019-02-19|1550.46
#2019-02-20|1570.47
#2019-02-21|1583.26
#2019-02-22|1585.39
#2019-02-25|1598.52
#2019-02-26|1599.92
#2019-02-27|1580.35
#2019-02-28|1572.00
#2019-03-01|1556.60
#2019-03-04|1534.68
#2019-03-05|1540.05
#2019-03-06|1536.43
#2019-03-07|1496.72
#2019-03-08|1506.86
#2019-03-11|1503.08
#2019-03-12|1520.06
#2019-03-13|1510.68
#2019-03-14|1497.23
#2019-03-15|1527.37
#2019-03-18|1531.90
#2019-03-19|1512.58
#2019-03-20|1502.20
#2019-03-21|1510.68
#2019-03-22|1484.60
#2019-03-25|1474.17
#2019-03-26|1469.73
#2019-03-27|1461.16
#2019-03-28|1460.84
#2019-03-29|1487.72
#2019-04-01|1546.60
#2019-04-02|1536.89
#2019-04-03|1575.48
#2019-04-04|1579.82
#2019-04-05|1588.79
#2019-04-08|1583.95
#2019-04-09|1587.00
#2019-04-10|1633.64
#2019-04-11|1623.83
#2019-04-12|1624.85
#2019-04-15|1636.16
#2019-04-16|1635.58
#2019-04-17|1645.55
#2019-04-18|1644.63
#2019-04-19|1644.94
#2019-04-22|1637.91
#2019-04-23|1615.48
#2019-04-24|1597.61
#2019-04-25|1593.88
#2019-04-26|1614.58
#2019-04-29|1622.29
#2019-04-30|1629.60
#2019-05-01|1638.16
#2019-05-02|1631.57
#2019-05-03|1663.71
#2019-05-06|1628.94
#2019-05-07|1634.04
#2019-05-08|1642.93
#2019-05-09|1609.34
#2019-05-10|1659.53
#2019-05-13|1631.56
#2019-05-14|1646.57
#2019-05-15|1631.32
#2019-05-16|1641.04
#2019-05-17|1604.45
#2019-05-20|1608.37
#2019-05-21|1585.20
#2019-05-22|1595.31
#2019-05-23|1563.89
#2019-05-24|1572.01
#2019-05-27|1583.46
#2019-05-28|1543.18
#2019-05-29|1558.91
#2019-05-30|1588.70
#2019-05-31|1601.77
#2019-06-03|1622.93
#2019-06-04|1570.99
#2019-06-05|1564.68
#2019-06-06|1551.29
#2019-06-07|1575.18
#2019-06-10|1608.72
#2019-06-11|1619.20
#2019-06-12|1596.67
#2019-06-13|1589.90
#2019-06-14|1595.00
#2019-06-17|1595.09
#2019-06-18|1636.66
#2019-06-19|1654.66
#2019-06-20|1685.24
#2019-06-21|1677.65
#2019-06-24|1664.91
#2019-06-25|1660.28
#2019-06-26|1673.77
#2019-06-27|1678.41
#2019-06-28|1675.24
#2019-07-01|1673.10
#2019-07-02|1661.33
#2019-07-03|1659.19
#2019-07-04|1660.79
#2019-07-05|1641.44
#2019-07-08|1649.86
#2019-07-09|1636.66
#2019-07-10|1657.47
#2019-07-11|1657.61
#2019-07-12|1654.72
#2019-07-15|1656.46
#2019-07-16|1669.17
#2019-07-17|1644.77
#2019-07-18|1654.49
#2019-07-19|1660.15
#2019-07-22|1657.26
#2019-07-23|1666.92
#2019-07-24|1657.82
#2019-07-25|1632.29
#2019-07-26|1606.67
#2019-07-29|1621.10
#2019-07-30|1609.09
#2019-07-31|1600.63
#2019-08-01|1578.12
#2019-08-02|1554.53
#2019-08-05|1521.32
#2019-08-06|1528.18
#2019-08-07|1508.65
#2019-08-08|1512.86
#2019-08-09|1503.53
#2019-08-12|1484.00
#2019-08-13|1497.87
#2019-08-14|1450.13
#2019-08-15|1472.39
#2019-08-16|1468.35
#2019-08-19|1476.22
#2019-08-20|1479.83
#2019-08-21|1501.18
#2019-08-22|1490.38
#2019-08-23|1494.32
#2019-08-26|1482.56
#2019-08-27|1465.30
#2019-08-28|1469.62
#2019-08-29|1469.79
#2019-08-30|1504.36
#2019-09-02|1499.30
#2019-09-03|1506.08
#2019-09-04|1530.86
#2019-09-05|1557.30
#2019-09-06|1572.71
#2019-09-09|1571.84
#2019-09-10|1567.64
#2019-09-11|1583.54
#2019-09-12|1618.59
#2019-09-13|1642.85
#2019-09-16|1659.63
#2019-09-17|1616.39
#2019-09-18|1640.04
#2019-09-19|1636.31
#2019-09-20|1599.93
#2019-09-23|1585.83
#2019-09-24|1580.50
#2019-09-25|1567.30
#2019-09-26|1596.03
#2019-09-27|1584.99
#2019-09-30|1567.21
#2019-10-01|1557.22
#2019-10-02|1548.70
#2019-10-03|1556.28
#2019-10-04|1577.53
#2019-10-07|1578.51
#2019-10-08|1560.30
#2019-10-09|1564.77
#2019-10-10|1591.93
#2019-10-11|1630.72
#2019-10-14|1627.33
#2019-10-15|1630.37
#2019-10-16|1630.72
#2019-10-17|1639.98
#2019-10-18|1628.53
#2019-10-21|1638.81
#2019-10-22|1668.22
#2019-10-23|1652.52
#2019-10-24|1644.09
#2019-10-25|1647.05
#2019-10-28|1671.15
#2019-10-29|1672.82
#2019-10-30|1624.61
#2019-10-31|1613.96
#2019-11-01|1616.02
#2019-11-04|1655.78
#2019-11-05|1675.62
#2019-11-06|1680.91
#2019-11-07|1685.82
#2019-11-08|1677.93
#2019-11-11|1660.71
#2019-11-12|1662.72
#2019-11-13|1647.38
#2019-11-14|1657.88
#2019-11-15|1670.18
#2019-11-18|1662.81
#2019-11-19|1675.85
#2019-11-20|1678.16
#2019-11-21|1656.77
#2019-11-22|1651.00
#2019-11-25|1620.61
#2019-11-26|1588.62
#2019-11-27|1601.12
#2019-11-28|1603.12
#2019-11-29|1614.83
#2019-12-02|1594.40
#2019-12-03|1577.63
#2019-12-04|1593.67
#2019-12-05|1580.39
#2019-12-06|1594.38
#2019-12-09|1591.63
#2019-12-10|1574.72
#2019-12-11|1591.06
#2019-12-12|1597.92
#2019-12-13|1633.54
#2019-12-16|1639.16
#2019-12-17|1647.61
#2019-12-18|1668.02
#2019-12-19|1663.84
#2019-12-20|1654.14
#2019-12-23|1654.49
#2019-12-24|1663.58
#2019-12-25|1661.47
#2019-12-26|1665.46
#2019-12-27|1676.58
#2019-12-30|1683.40
#2019-12-31|1680.86
#2020-01-01|1680.47
#2020-01-02|1687.53
#2020-01-03|1664.42
#2020-01-06|1634.41
#2020-01-07|1621.97
#2020-01-08|1631.46
#2020-01-09|1641.55
#2020-01-10|1637.66
#2020-01-13|1613.01
#2020-01-14|1636.93
#2020-01-15|1634.33
#2020-01-16|1637.82
#2020-01-17|1617.65
#2020-01-20|1615.66
#2020-01-21|1619.35
#2020-01-22|1632.18
#2020-01-23|1623.98
#2020-01-24|1627.32
#2020-01-27|1589.90
#2020-01-28|1590.13
#2020-01-29|1596.34
#2020-01-30|1594.08
#2020-01-31|1565.90
#2020-02-03|1560.92
#2020-02-04|1588.95
#2020-02-05|1604.53
#2020-02-06|1614.08
#2020-02-07|1593.43
#2020-02-10|1581.56
#2020-02-11|1602.99
#2020-02-12|1605.66
#2020-02-13|1602.51
#2020-02-14|1605.28
#2020-02-17|1608.32
#2020-02-18|1602.72
#2020-02-19|1612.12
#2020-02-20|1576.01
#2020-02-21|1571.75
#2020-02-24|1510.55
#2020-02-25|1495.85
#2020-02-26|1554.34
#2020-02-27|1476.65
#2020-02-28|1437.94
#2020-03-02|1440.01
#2020-03-03|1463.41
#2020-03-04|1454.89
#2020-03-05|1423.35
#2020-03-06|1388.47
#2020-03-09|1269.11
#2020-03-10|1285.13
#2020-03-11|1259.43
#2020-03-12|1182.04
#2020-03-13|1186.21
#2020-03-16|1065.71
#2020-03-17|1036.71
#2020-03-18| 920.63
#2020-03-19| 916.28
#2020-03-20| 950.97
#2020-03-23| 875.12
#2020-03-24| 952.59
#2020-03-25| 968.75
#2020-03-26|1018.18
#2020-03-27| 954.27
#2020-03-30| 927.41
#2020-03-31| 973.20
#2020-04-01| 950.17
#2020-04-02| 930.79
#2020-04-03| 910.21
#2020-04-06| 935.22
#2020-04-07| 986.98
#2020-04-08| 969.79
#2020-04-09|1013.74
#2020-04-10|1014.75
#2020-04-13|1008.69
#2020-04-14|1008.09
#2020-04-15| 962.91
#2020-04-16| 933.15
#2020-04-17| 935.35
#2020-04-20| 956.67
#2020-04-21| 927.83
#2020-04-22| 934.31
#2020-04-23| 952.22
#2020-04-24| 956.43
#2020-04-27| 977.00
#2020-04-28| 988.58
#2020-04-29|1022.00
#2020-04-30|1025.86
#2020-05-01|1010.37
#2020-05-04| 975.75
#2020-05-05|1006.34
#2020-05-06| 988.29
#2020-05-07| 995.16
#2020-05-08|1008.19
#2020-05-11| 985.71
#2020-05-12| 973.96
#2020-05-13| 940.30
#2020-05-14| 896.84
#2020-05-15| 909.18
#2020-05-18| 943.05
#2020-05-19| 961.00
#2020-05-20| 967.96
#2020-05-21| 973.58
#2020-05-22| 971.85
#2020-05-25| 972.81
#2020-05-26|1012.84
#2020-05-27|1010.03
#2020-05-28|1023.55
#2020-05-29|1012.64
#2020-06-01|1008.06
#2020-06-02|1040.29
#2020-06-03|1101.93
#2020-06-04|1108.46
#2020-06-05|1139.62
#2020-06-08|1147.37
#2020-06-09|1154.03
#2020-06-10|1138.07
#2020-06-11|1105.02
#2020-06-12|1105.59
#2020-06-15|1074.18
#2020-06-16|1085.20
#2020-06-17|1097.74
#2020-06-18|1067.65
#2020-06-19|1069.77
#2020-06-22|1040.96
#2020-06-23|1037.02
#2020-06-24|1030.53
#2020-06-25|1043.71
#2020-06-26|1026.96
#2020-06-29|1019.56
#2020-06-30|1008.69
#2020-07-01|1030.63
#2020-07-02|1054.20
#2020-07-03|1047.49
#2020-07-06|1044.04
#2020-07-07|1036.60
#2020-07-08|1055.09
#2020-07-09|1054.60
#2020-07-10|1069.60
#2020-07-13|1085.50
#2020-07-14|1061.86
#2020-07-15|1077.33
#2020-07-16|1079.51
#2020-07-17|1073.08
#2020-07-20|1075.15
#2020-07-21|1085.92
#2020-07-22|1077.92
#2020-07-23|1059.03
#2020-07-24|1048.20
#2020-07-27|1061.67
#2020-07-28|1069.29
#2020-07-29|1091.72
#2020-07-30|1059.72
#2020-07-31|1036.28
#2020-08-03|1002.70
#2020-08-04| 992.98
#2020-08-05|1003.02
#2020-08-06| 996.49
#2020-08-07| 994.47
#2020-08-10| 992.73
#2020-08-11|1016.90
#2020-08-12|1026.50
#2020-08-13|1024.62
#2020-08-14|1019.88
#2020-08-17|1017.92
#2020-08-18|1038.80
#2020-08-19|1046.68
#2020-08-20|1024.18
#2020-08-21|1047.33
#2020-08-24|1068.53
#2020-08-25|1072.05
#2020-08-26|1065.57
#2020-08-27|1071.49
#2020-08-28|1070.47
#2020-08-31|1038.20
#2020-09-01|1062.13
#2020-09-02|1030.75
#2020-09-03|1007.27
#2020-09-04|1014.06
#2020-09-07|1015.24
#2020-09-08|1022.25
#2020-09-09|1065.21
#2020-09-10|1063.00
#2020-09-11|1050.54
#2020-09-14|1063.86
#2020-09-15|1060.85
#2020-09-16|1063.85
#2020-09-17|1058.08
#2020-09-18|1043.12
#2020-09-21|1001.22
#2020-09-22|1008.51
#2020-09-23| 986.72
#2020-09-24| 981.52
#2020-09-25| 970.61
#2020-09-28|1001.19
#2020-09-29|1015.51
#2020-09-30|1030.33
#2020-10-01|1042.43
#2020-10-02|1060.17
#2020-10-05|1065.18
#2020-10-06|1058.81
#2020-10-07|1066.36
#2020-10-08|1060.80
#2020-10-09|1061.14
#2020-10-12|1069.71
#2020-10-13|1050.39
#2020-10-14|1059.35
#2020-10-15|1055.43
#2020-10-16|1052.00
#2020-10-19|1071.90
#2020-10-20|1068.99
#2020-10-21|1096.46
#2020-10-22|1125.09
#2020-10-23|1145.05
#2020-10-26|1126.75
#2020-10-27|1124.34
#2020-10-28|1074.41
#2020-10-29|1060.80
#2020-10-30|1052.33
#2020-11-02|1061.80
#2020-11-03|1100.62
#2020-11-04|1107.86
#2020-11-05|1127.35
#2020-11-06|1127.06
#2020-11-09|1206.89
#2020-11-10|1230.65
#2020-11-11|1273.45
#2020-11-12|1252.44
#2020-11-13|1231.54
#2020-11-16|1254.66
#2020-11-17|1263.53
#2020-11-18|1272.29
#2020-11-19|1265.46
#2020-11-20|1256.62
#2020-11-23|1254.31
#2020-11-24|1290.56
#2020-11-25|1294.85
#2020-11-26|1300.42
#2020-11-27|1291.79
#2020-11-30|1239.45
#2020-12-01|1255.58
#2020-12-02|1251.30
#2020-12-03|1271.85
#2020-12-04|1283.17
#2020-12-07|1287.38
#2020-12-08|1303.20
#2020-12-09|1318.34
#2020-12-10|1294.45
#2020-12-11|1308.13
#2020-12-14|1328.76
#2020-12-15|1348.25
#2020-12-16|1348.29
#2020-12-17|1358.84
#2020-12-18|1384.85
#2020-12-21|1314.27
#2020-12-22|1329.82
#2020-12-23|1349.71
#2020-12-24|1354.62
#2020-12-25|1354.51
#2020-12-28|1358.56
#2020-12-29|1350.44
#2020-12-30|1362.06
#2020-12-31|1350.43
#2021-01-01|1350.43
#2021-01-04|1338.27
#2021-01-05|1307.14
#2021-01-06|1310.38
#2021-01-07|1330.60
#2021-01-08|1356.68
#2021-01-11|1341.70
#2021-01-12|1365.17
#2021-01-13|1375.31
#2021-01-14|1366.81
#2021-01-15|1353.49
#2021-01-18|1359.17
#2021-01-19|1383.54
#2021-01-20|1381.68
#2021-01-21|1380.20
#2021-01-22|1348.91
#2021-01-25|1317.57
#2021-01-26|1336.11
#2021-01-27|1339.90
#2021-01-28|1342.16
#2021-01-29|1335.96
#2021-02-01|1326.16
#2021-02-02|1351.10
#2021-02-03|1354.30
#2021-02-04|1367.98
#2021-02-05|1406.21
#2021-02-08|1388.76
#2021-02-09|1391.56
#2021-02-10|1396.06
#2021-02-11|1399.22
#2021-02-12|1427.22
#2021-02-15|1441.03
#2021-02-16|1429.05
#2021-02-17|1404.12
#2021-02-18|1397.59
#2021-02-19|1394.46
#2021-02-22|1395.77
#2021-02-23|1385.00
#2021-02-24|1394.08
#2021-02-25|1383.51
#2021-02-26|1354.13
#2021-03-01|1381.52
#2021-03-02|1396.34
#2021-03-03|1395.48
#2021-03-04|1403.38
#2021-03-05|1394.89
#2021-03-08|1398.91
#2021-03-09|1419.92
#2021-03-10|1437.90
#2021-03-11|1458.15
#2021-03-12|1448.74
#2021-03-15|1430.22
#2021-03-16|1421.09
#2021-03-17|1405.70
#2021-03-18|1404.37
#2021-03-19|1392.69
#2021-03-22|1395.69
#2021-03-23|1380.08
#2021-03-24|1381.25
#2021-03-25|1364.82
#2021-03-26|1383.43
#2021-03-29|1407.23
#2021-03-30|1421.34
#2021-03-31|1407.81
#2021-04-01|1407.94
#2021-04-02|1407.99
#2021-04-05|1414.67
#2021-04-06|1424.66
#2021-04-07|1428.41
#2021-04-08|1419.98
#2021-04-09|1421.31
#2021-04-12|1423.42
#2021-04-13|1419.22
#2021-04-14|1430.72
#2021-04-15|1462.10
#2021-04-16|1456.85
#2021-04-19|1473.29
#2021-04-20|1455.65
#2021-04-21|1442.65
#2021-04-22|1443.13
#2021-04-23|1442.25
#2021-04-26|1451.89
#2021-04-27|1454.10
#2021-04-28|1462.24
#2021-04-29|1480.10
#2021-04-30|1444.57
#2021-05-03|1447.50
#2021-05-04|1441.51
#2021-05-05|1473.15
#2021-05-06|1501.67
#2021-05-07|1516.31
#2021-05-10|1533.71
#2021-05-11|1515.33
#2021-05-12|1510.50
#2021-05-13|1511.63
#2021-05-14|1522.12
#2021-05-17|1517.47
#2021-05-18|1545.95
#2021-05-19|1537.60
#2021-05-20|1547.20
#2021-05-21|1559.44
#2021-05-24|1559.83
#2021-05-25|1588.46
#2021-05-26|1603.11
#2021-05-27|1619.61
#2021-05-28|1636.63
#2021-05-31|1631.03
#2021-06-01|1634.09
#2021-06-02|1654.40
#2021-06-03|1644.36
#2021-06-04|1641.34
#2021-06-07|1648.15
#2021-06-08|1645.71
#2021-06-09|1669.12
#2021-06-10|1655.55
#2021-06-11|1638.72
#2021-06-14|1652.82
#2021-06-15|1631.06
#2021-06-16|1640.71
#2021-06-17|1584.42
#2021-06-18|1550.94
#2021-06-21|1544.64
#2021-06-22|1534.57
#2021-06-23|1546.95
#2021-06-24|1547.68
#2021-06-25|1561.80
#2021-06-28|1531.27
#2021-06-29|1544.11
#2021-06-30|1553.33
#2021-07-01|1547.08
#2021-07-02|1549.21
#2021-07-05|1559.68
#2021-07-06|1540.25
#2021-07-07|1552.31
#2021-07-08|1541.42
#2021-07-09|1566.91
#2021-07-12|1560.13
#2021-07-13|1511.38
#2021-07-14|1518.32
#2021-07-15|1511.31
#2021-07-16|1511.78
#2021-07-19|1468.28
#2021-07-20|1477.30
#2021-07-21|1488.47
#2021-07-22|1493.87
#2021-07-23|1495.37
#2021-07-26|1493.10
#2021-07-27|1503.78
#2021-07-28|1505.87
#2021-07-29|1523.54
#2021-07-30|1531.12
#2021-08-02|1565.21
#2021-08-03|1581.72
#2021-08-04|1576.86
#2021-08-05|1613.73
#2021-08-06|1595.72
#2021-08-09|1596.82
#2021-08-10|1602.60
#2021-08-11|1616.10
#2021-08-12|1609.20
#2021-08-13|1617.44
#2021-08-16|1639.17
#2021-08-17|1638.03
#2021-08-18|1662.39
#2021-08-19|1634.50
#2021-08-20|1626.14
#2021-08-23|1666.04
#2021-08-24|1692.56
#2021-08-25|1693.39
#2021-08-26|1692.57
#2021-08-27|1712.01
#2021-08-30|1714.49
#2021-08-31|1735.93
#2021-09-01|1733.99
#2021-09-02|1726.89
#2021-09-03|1732.41
#2021-09-06|1733.06
#2021-09-07|1728.61
#2021-09-08|1735.16
#2021-09-09|1746.41
#2021-09-10|1738.14
#2021-09-13|1750.49
#2021-09-14|1758.34
#2021-09-15|1756.67
#2021-09-16|1714.11
#2021-09-17|1706.64
#2021-09-20|1686.46
#2021-09-21|1686.52
#2021-09-22|1712.22
#2021-09-23|1725.53
#2021-09-24|1705.08
#2021-09-27|1693.06
#2021-09-28|1701.00
#2021-09-29|1699.49
#2021-09-30|1703.45
#2021-10-01|1708.44
#2021-10-04|1681.79
#2021-10-05|1675.20
#2021-10-06|1672.92
#2021-10-07|1683.72
#2021-10-08|1662.72
#2021-10-11|1671.12
#2021-10-12|1690.72
#2021-10-13|1704.73
#2021-10-14|1713.81
#2021-10-15|1719.22
#2021-10-18|1725.82
#2021-10-19|1735.30
#2021-10-20|1749.01
#2021-10-21|1744.76
#2021-10-22|1734.44
#2021-10-25|1737.57
#2021-10-26|1745.25
#2021-10-27|1743.15
#2021-10-28|1732.93
#2021-10-29|1727.85
#2021-11-01|1724.67
#2021-11-02|1738.46
#2021-11-03|1743.38
#2021-11-04|1770.26
#2021-11-05|1767.70
#2021-11-08|1768.19
#2021-11-09|1765.11
#2021-11-10|1735.28
#2021-11-11|1745.46
#2021-11-12|1729.16
#2021-11-15|1747.37
#2021-11-16|1718.27
#2021-11-17|1726.32
#2021-11-18|1726.71
#2021-11-19|1702.99
#2021-11-22|1734.21
#2021-11-23|1714.64
#2021-11-24|1693.85
#2021-11-25|1707.96
#2021-11-26|1630.48
#2021-11-29|1667.09
#2021-11-30|1685.89
#2021-12-01|1726.39
#2021-12-02|1718.99
#2021-12-03|1712.68
#2021-12-06|1742.40
#2021-12-07|1766.27
#2021-12-08|1774.71
#2021-12-09|1754.86
#2021-12-10|1741.12
#2021-12-13|1728.02
#2021-12-14|1715.03
#2021-12-15|1732.57
#2021-12-16|1762.00
#2021-12-17|1771.00
#2021-12-20|1725.74
#2021-12-21|1747.23
#2021-12-22|1762.88
#2021-12-23|1802.04
#2021-12-24|1804.68
#2021-12-27|1817.55
#2021-12-28|1821.70
#2021-12-29|1814.01
#2021-12-30|1831.51
#2021-12-31|1828.02
#2022-01-03|1855.99
#2022-01-04|1877.99
#2022-01-05|1903.84
#2022-01-06|1907.65
#2022-01-07|1918.31
#2022-01-10|1908.49
#2022-01-11|1935.57
#2022-01-12|1973.19
#2022-01-13|1995.11
#2022-01-14|1996.75
#2022-01-17|1963.95
#2022-01-18|1921.67
#2022-01-19|1926.26
#2022-01-20|1937.23
#2022-01-21|1933.88
#2022-01-24|1841.06
#2022-01-25|1854.71
#2022-01-26|1890.44
#2022-01-27|1887.31
#2022-01-28|1882.31
#2022-01-31|1886.22
#2022-02-01|1897.85
#2022-02-02|1903.11
#2022-02-03|1914.28
#2022-02-04|1889.01
#2022-02-07|1906.71
#2022-02-08|1930.43
#2022-02-09|1951.57
#2022-02-10|1973.14
#2022-02-11|1967.29
#2022-02-14|1934.76
#2022-02-15|1987.02
#2022-02-16|2013.64
#2022-02-17|1988.78
#2022-02-18|1972.79
#2022-02-21|1980.79
#2022-02-22|1973.55
#2022-02-23|1988.34
#2022-02-24|1891.21
#2022-02-25|1943.60
#2022-02-28|1947.90
#2022-03-01|1947.67
#2022-03-02|1924.16
#2022-03-03|1959.06
#2022-03-04|1891.12
#2022-03-07|1819.28
#2022-03-08|1791.41
#2022-03-09|1877.98
#2022-03-10|1871.27
#2022-03-11|1904.39
#2022-03-14|1909.76
#2022-03-15|1904.26
#2022-03-16|1992.46
#2022-03-17|2009.29
#2022-03-18|1991.74
#2022-03-21|2007.08
#2022-03-22|2040.66
#2022-03-23|2048.26
#2022-03-24|2074.54
#2022-03-25|2084.75
#2022-03-28|2069.22
#2022-03-29|2126.77
#2022-03-30|2126.98
#2022-03-31|2105.76
#2022-04-01|2101.82
#2022-04-04|2103.75
#2022-04-05|2087.29
#2022-04-06|2078.67
#2022-04-07|2055.64
#2022-04-08|2056.02
#2022-04-11|2054.00
#2022-04-12|2056.56
#2022-04-13|2012.15
#2022-04-14|1993.94
#2022-04-15|1994.85
#2022-04-18|2000.48
#2022-04-19|1984.72
#2022-04-20|1964.59
#2022-04-21|1951.36
#2022-04-22|1930.65
#2022-04-25|1900.08
#2022-04-26|1903.41
#2022-04-27|1881.40
#2022-04-28|1901.58
#2022-04-29|1905.50
#2022-05-02|1850.15
#2022-05-03|1837.14
#2022-05-04|1830.21
#2022-05-05|1806.24
#2022-05-06|1781.17
#2022-05-09|1730.72
#2022-05-10|1746.95
#2022-05-11|1775.93
#2022-05-12|1780.30
#2022-05-13|1787.67
#2022-05-16|1806.92
#2022-05-17|1839.17
#2022-05-18|1845.43
#2022-05-19|1822.24
#2022-05-20|1818.74
#2022-05-23|1851.81
#2022-05-24|1823.61
#2022-05-25|1774.86
#2022-05-26|1817.71
#2022-05-27|1858.94
#2022-05-30|1920.85
#2022-05-31|1930.77
#2022-06-01|1918.09
#2022-06-02|1892.78
#2022-06-03|1905.43
#2022-06-06|1910.37
#2022-06-07|1880.78
#2022-06-08|1880.42
#2022-06-09|1853.78
#2022-06-10|1803.76
#2022-06-13|1711.75
#2022-06-14|1733.35
#2022-06-15|1769.75
#2022-06-16|1742.44
#2022-06-17|1719.82
#2022-06-20|1766.78
#2022-06-21|1795.55
#2022-06-22|1767.24
#2022-06-23|1752.45
#2022-06-24|1785.70
#2022-06-27|1771.46
#2022-06-28|1760.14
#2022-06-29|1727.06
#2022-06-30|1667.26
#2022-07-01|1650.85
#2022-07-04|1677.33
#2022-07-05|1617.40
#2022-07-06|1612.94
#2022-07-07|1663.01
#2022-07-08|1662.91
#2022-07-11|1642.33
#2022-07-12|1659.37
#2022-07-13|1652.96
#2022-07-14|1601.63
#2022-07-15|1633.47
#2022-07-18|1674.74
#2022-07-19|1682.62
#2022-07-20|1694.84
#2022-07-21|1727.50
#2022-07-22|1730.40
#2022-07-25|1711.35
#2022-07-26|1706.00
#2022-07-27|1714.93
#2022-07-28|1748.12
#2022-07-29|1740.79
#2022-08-01|1760.14
#2022-08-02|1724.85
#2022-08-03|1730.51
#2022-08-04|1763.33
#2022-08-05|1777.39
#2022-08-08|1807.01
#2022-08-09|1806.38
#2022-08-10|1872.14
#2022-08-11|1884.34
#2022-08-12|1889.88
#2022-08-15|1888.03
#2022-08-16|1909.32
#2022-08-17|1900.91
#2022-08-18|1918.79
#2022-08-19|1864.23
#2022-08-22|1842.65
#2022-08-23|1856.94
#2022-08-24|1857.31
#2022-08-25|1871.86
#2022-08-26|1887.92
#2022-08-29|1839.81
#2022-08-30|1813.81
#2022-08-31|1786.64
#2022-09-01|1754.68
#2022-09-02|1781.82
#2022-09-05|1786.52
#2022-09-06|1771.95
#2022-09-07|1727.60
#2022-09-08|1710.87
#2022-09-09|1747.79
#2022-09-12|1787.93
#2022-09-13|1729.45
#2022-09-14|1700.68
#2022-09-15|1701.68
#2022-09-16|1677.10
#2022-09-19|1660.82
#2022-09-20|1664.46
#2022-09-21|1662.74
#2022-09-22|1650.73
#2022-09-23|1620.82
#2022-09-26|1602.99
#2022-09-27|1627.05
#2022-09-28|1601.77
#2022-09-29|1541.45
#2022-09-30|1544.29
#2022-10-03|1537.62
#2022-10-04|1570.97
#2022-10-05|1555.88
#2022-10-06|1569.69
#2022-10-07|1563.38
#2022-10-10|1558.81
#2022-10-11|1560.48
#2022-10-12|1546.08
#2022-10-13|1559.83
#2022-10-14|1574.98
#2022-10-17|1618.52
#2022-10-18|1625.31
#2022-10-19|1660.44
#2022-10-20|1665.81
#2022-10-21|1654.13
#2022-10-24|1659.25
#2022-10-25|1712.41
#2022-10-26|1753.09
#2022-10-27|1749.44
#2022-10-28|1734.80
#2022-10-31|1714.49
#2022-11-01|1714.36
#2022-11-02|1729.46
#2022-11-03|1692.02
#2022-11-04|1742.42
#2022-11-07|1772.24
#2022-11-08|1776.98
#2022-11-09|1776.12
#2022-11-10|1826.77
#2022-11-11|1847.48
#2022-11-14|1822.86
#2022-11-15|1810.18
#2022-11-16|1802.78
#2022-11-17|1763.54
#2022-11-18|1790.89
#2022-11-21|1790.68
#2022-11-22|1810.83
#2022-11-23|1847.08
#2022-11-24|1835.44
#2022-11-25|1834.77
#2022-11-28|1815.35
#2022-11-29|1822.70
#2022-11-30|1826.49
#2022-12-01|1722.75
#2022-12-02|1736.91
#2022-12-05|1765.18
#2022-12-06|1767.82
#2022-12-07|1762.51
#2022-12-08|1772.07
#2022-12-09|1754.71
#2022-12-12|1731.23
#2022-12-13|1761.10
#2022-12-14|1753.23
#2022-12-15|1696.54
#2022-12-16|1678.10
#2022-12-19|1726.01
#2022-12-20|1709.51
#2022-12-21|1734.94
#2022-12-22|1710.26
#2022-12-23|1728.78
#2022-12-26|1710.97
#2022-12-27|1702.31
#2022-12-28|1707.39
#2022-12-29|1723.76
#2022-12-30|1713.04
#2023-01-02|1707.74
#2023-01-03|1715.76
#2023-01-04|1736.20
#2023-01-05|1709.20
#2023-01-06|1711.90
#2023-01-09|1755.83
#2023-01-10|1735.17
#2023-01-11|1737.14
#2023-01-12|1772.07
#2023-01-13|1783.83
#2023-01-16|1779.78
#2023-01-17|1757.93
#2023-01-18|1770.12
#2023-01-19|1727.04
#2023-01-20|1741.86
#2023-01-23|1772.14
#2023-01-24|1773.92
#2023-01-25|1764.96
#2023-01-26|1747.20
#2023-01-27|1748.15
#2023-01-30|1734.65
#2023-01-31|1718.26
#2023-02-01|1764.30
#2023-02-02|1790.30
#2023-02-03|1760.24
#2023-02-06|1720.97
#2023-02-07|1725.31
#2023-02-08|1698.20
#2023-02-09|1703.63
#2023-02-10|1663.56
#2023-02-13|1699.34
#2023-02-14|1694.23
#2023-02-15|1691.47
#2023-02-16|1672.85
#2023-02-17|1683.15
#2023-02-20|1682.18
#2023-02-21|1650.40
#2023-02-22|1677.85
#2023-02-23|1688.16
#2023-02-24|1644.29
#2023-02-27|1632.50
#2023-02-28|1645.75
#2023-03-01|1687.47
#2023-03-02|1675.12
#2023-03-03|1673.06
#2023-03-06|1705.58
#2023-03-07|1676.23
#2023-03-08|1661.19
#2023-03-09|1681.58
#2023-03-10|1677.13
#2023-03-13|1603.83
#2023-03-14|1608.22
#2023-03-15|1560.19
#2023-03-16|1563.65
#2023-03-17|1553.27
#2023-03-20|1556.18
#2023-03-21|1557.66
#2023-03-22|1592.30
#2023-03-23|1651.66
#2023-03-24|1621.66
#2023-03-27|1623.76
#2023-03-28|1639.32
#2023-03-29|1622.07
#2023-03-30|1622.48
#2023-03-31|1619.50
#2023-04-03|1626.67
#2023-04-04|1641.20
#2023-04-05|1623.64
#2023-04-06|1610.39
#2023-04-07|1610.24
#2023-04-10|1588.72
#2023-04-11|1598.87
#2023-04-12|1611.20
#2023-04-13|1618.03
#2023-04-14|1617.69
#2023-04-17|1612.71
#2023-04-18|1606.16
#2023-04-19|1606.84
#2023-04-20|1613.39
#2023-04-21|1606.24
#2023-04-24|1616.69
#2023-04-25|1606.33
#2023-04-26|1613.95
#2023-04-27|1635.62
#2023-04-28|1639.77
#2023-05-01|1640.29
#2023-05-02|1613.91
#2023-05-03|1635.52
#2023-05-04|1594.44
#2023-05-05|1612.66
#2023-05-08|1620.18
#2023-05-09|1599.77
#2023-05-10|1590.90
#2023-05-11|1552.49
#2023-05-12|1555.88
#2023-05-15|1560.32
#2023-05-16|1567.01
#2023-05-17|1562.41
#2023-05-18|1547.29
#2023-05-19|1551.49
#2023-05-22|1549.72
#2023-05-23|1536.54
#2023-05-24|1532.37
#2023-05-25|1504.75
#2023-05-26|1505.33
#2023-05-29|1499.40
#2023-05-30|1470.27
#2023-05-31|1456.66
#2023-06-01|1468.21
#2023-06-02|1480.11
#2023-06-05|1517.47
#2023-06-06|1530.66
#2023-06-07|1583.82
#2023-06-08|1616.97
#2023-06-09|1663.06
#2023-06-12|1649.60
#2023-06-13|1667.61
#2023-06-14|1678.10
#2023-06-15|1696.35
#2023-06-16|1704.84
#2023-06-19|1688.24
#2023-06-20|1694.67
#2023-06-21|1682.69
#2023-06-22|1666.45
#2023-06-23|1640.82
#2023-06-26|1633.80
#2023-06-27|1636.43
#2023-06-28|1630.12
#2023-06-29|1626.04
#2023-06-30|1635.16
#2023-07-03|1655.26
#2023-07-04|1662.92
#2023-07-05|1661.60
#2023-07-06|1629.21
#2023-07-07|1649.81
#2023-07-10|1627.82
#2023-07-11|1657.34
#2023-07-12|1722.31
#2023-07-13|1766.15
#2023-07-14|1763.14
#2023-07-17|1751.65
#2023-07-18|1799.30
#2023-07-19|1812.77
#2023-07-20|1801.17
#2023-07-21|1797.50
#2023-07-24|1791.84
#2023-07-25|1765.33
#2023-07-26|1801.61
#2023-07-27|1813.99
#2023-07-28|1821.48
#2023-07-31|1824.55
#2023-08-01|1804.19
#2023-08-02|1744.02
#2023-08-03|1726.10
#2023-08-04|1776.76
#2023-08-07|1754.83
#2023-08-08|1726.69
#2023-08-09|1742.05
#2023-08-10|1761.16
#2023-08-11|1744.26
#2023-08-14|1708.12
#2023-08-15|1696.22
#2023-08-16|1709.10
#2023-08-17|1693.77
#2023-08-18|1680.26
#2023-08-21|1706.44
#2023-08-22|1725.98
#2023-08-23|1758.06
#2023-08-24|1743.94
#2023-08-25|1735.60
#2023-08-28|1760.82
#2023-08-29|1753.05
#2023-08-30|1763.66
#2023-08-31|1721.08
#2023-09-01|1726.30
#2023-09-04|1700.53
#2023-09-05|1701.87
#2023-09-06|1686.61
#2023-09-07|1671.09
#2023-09-08|1693.99
#2023-09-11|1729.81
#2023-09-12|1729.18
#2023-09-13|1720.29
#2023-09-14|1706.89
#2023-09-15|1684.41
#2023-09-18|1686.47
#2023-09-19|1688.01
#2023-09-20|1736.07
#2023-09-21|1726.20
#2023-09-22|1735.23
#2023-09-25|1730.65
#2023-09-26|1708.25
#2023-09-27|1705.80
#2023-09-28|1723.06
#2023-09-29|1733.09
#2023-10-02|1702.09
#2023-10-03|1699.39
#2023-10-04|1689.11
#2023-10-05|1694.95
#2023-10-06|1706.41
#2023-10-09|1629.76
#2023-10-10|1678.96
#2023-10-11|1672.27
#2023-10-12|1640.35
#2023-10-13|1629.12
#2023-10-16|1630.90
#2023-10-17|1643.95
#2023-10-18|1615.16
#2023-10-19|1596.26
#2023-10-20|1579.89
#2023-10-23|1564.29
#2023-10-24|1566.61
#2023-10-25|1565.52
#2023-10-26|1561.89
#2023-10-27|1562.08
#2023-10-30|1611.55
#2023-10-31|1601.20
#2023-11-01|1624.19
#2023-11-02|1695.02
#2023-11-03|1736.94
#2023-11-06|1733.99
#2023-11-07|1730.93
#2023-11-08|1749.33
#2023-11-09|1741.78
#2023-11-10|1732.93
#2023-11-13|1702.59
#2023-11-14|1767.90
#2023-11-15|1797.04
#2023-11-16|1776.83
#2023-11-17|1774.59
#2023-11-20|1786.18
#2023-11-21|1795.55
#2023-11-22|1784.92
#2023-11-23|1803.51
#2023-11-24|1816.46
#2023-11-27|1805.12
#2023-11-28|1818.85
#2023-11-29|1822.41
#2023-11-30|1785.70
#2023-12-01|1803.43
#2023-12-04|1792.76
#2023-12-05|1781.57
#2023-12-06|1794.14
#2023-12-07|1773.08
#2023-12-08|1754.62
#2023-12-11|1747.22
#2023-12-12|1724.23
#2023-12-13|1736.27
#2023-12-14|1820.96
#2023-12-15|1821.42
#2023-12-18|1798.70
#2023-12-19|1811.31
#2023-12-20|1846.58
#2023-12-21|1842.95
#2023-12-22|1856.15
#2023-12-25|1866.56
#2023-12-26|1841.75
#2023-12-27|1892.96
#2023-12-28|1879.97
#2023-12-29|1902.99
#2024-01-01|1921.53
#2024-01-02|1890.22
#2024-01-03|1839.84
#2024-01-04|1843.41
#2024-01-05|1857.00
#2024-01-08|1852.68
#2024-01-09|1833.29
#2024-01-10|1820.68
#2024-01-11|1829.54
#2024-01-12|1838.77
#2024-01-15|1795.86
#2024-01-16|1766.44
#2024-01-17|1730.05
#2024-01-18|1766.35
#2024-01-19|1773.45
#2024-01-22|1740.17
#2024-01-23|1760.07
#2024-01-24|1783.73
#2024-01-25|1769.60
#2024-01-26|1798.94
#2024-01-29|1817.43
#2024-01-30|1816.12
#2024-01-31|1837.66
#2024-02-01|1805.29
#2024-02-02|1795.60
#2024-02-05|1771.50
#2024-02-06|1799.39
#2024-02-07|1786.29
#2024-02-08|1774.84
#2024-02-09|1777.04
#2024-02-12|1787.47
#2024-02-13|1782.08
#2024-02-14|1790.30
#2024-02-15|1788.98
#2024-02-16|1814.89
#2024-02-19|1826.46
#2024-02-20|1819.41
#2024-02-21|1827.43
#2024-02-22|1840.20
#2024-02-23|1821.20
#2024-02-26|1810.96
#2024-02-27|1829.32
#2024-02-28|1813.15
#2024-02-29|1831.88
#2024-03-01|1853.88
#2024-03-04|1840.12
#2024-03-05|1827.24
#2024-03-06|1821.34
#2024-03-07|1808.70
#2024-03-08|1816.26
#2024-03-11|1814.82
#2024-03-12|1792.17
#2024-03-13|1801.24
#2024-03-14|1765.39
#2024-03-15|1748.52
#2024-03-18|1754.02
#2024-03-19|1750.52
#2024-03-20|1767.42
#2024-03-21|1772.53
#2024-03-22|1754.21
#2024-03-25|1758.31
#2024-03-26|1770.73
#2024-03-27|1767.60
#2024-03-28|1775.40
#2024-03-29|1775.38
#2024-04-01|1775.41
#2024-04-02|1754.76
#2024-04-03|1750.02
#2024-04-04|1754.23
#2024-04-05|1738.69
#2024-04-08|1802.22
#2024-04-09|1805.15
#2024-04-10|1771.78
#2024-04-11|1749.56
#2024-04-12|1710.67
#2024-04-15|1709.92
#2024-04-16|1689.31
#2024-04-17|1657.51
#2024-04-18|1668.75
#2024-04-19|1675.79
#2024-04-22|1683.31
#2024-04-23|1703.12
#2024-04-24|1712.36
#2024-04-25|1705.77
#2024-04-26|1737.27
#2024-04-29|1777.33
#2024-04-30|1789.38
#2024-05-01|1789.18
#2024-05-02|1795.48
#2024-05-03|1802.40
#2024-05-06|1796.51
#2024-05-07|1835.15
#2024-05-08|1815.66
#2024-05-09|1820.65
#2024-05-10|1833.87
#2024-05-13|1851.90
#2024-05-14|1838.57
#2024-05-15|1871.33
#2024-05-16|1873.67
#2024-05-17|1872.46
#2024-05-20|1889.01
#2024-05-21|1899.85
#2024-05-22|1874.38
#2024-05-23|1858.25
#2024-05-24|1864.66
#2024-05-27|1859.39
#2024-05-28|1878.15
#2024-05-29|1875.25
#2024-05-30|1817.51
#2024-05-31|1809.48
#2024-06-03|1891.76
#2024-06-04|1859.50
#2024-06-05|1798.68
#2024-06-06|1774.11
#2024-06-07|1782.25
#2024-06-10|1788.20
#2024-06-11|1813.46
#2024-06-12|1850.74
#2024-06-13|1879.38
#2024-06-14|1927.86
#2024-06-17|1940.96
#2024-06-18|2035.24
#2024-06-19|2065.93
#2024-06-20|2020.64
#2024-06-21|2030.32
#2024-06-24|2008.03
#2024-06-25|2008.71
#2024-06-26|1996.35
#2024-06-27|1946.22
#2024-06-28|2000.94
#2024-07-01|2017.64
#2024-07-02|1971.85
#2024-07-03|2008.23
#2024-07-04|2034.82
#2024-07-05|2035.90
#2024-07-08|2079.49
#2024-07-09|2077.07
#2024-07-10|2066.99
#2024-07-11|2116.58
#2024-07-12|2130.03
#2024-07-15|2122.15
#2024-07-16|2113.39
#2024-07-17|2084.62
#2024-07-18|2081.83
#2024-07-19|2082.78
#2024-07-22|2094.49
#2024-07-23|2112.21
#2024-07-24|2101.82
#2024-07-25|2120.25
#2024-07-26|2132.09
#2024-07-29|2083.73
#2024-07-30|2096.64
#2024-07-31|2124.75
#2024-08-01|2098.70
#2024-08-02|2075.24
#2024-08-05|2018.90
#2024-08-06|2028.04
#2024-08-07|2060.77
#2024-08-08|2079.02
#2024-08-09|2095.66
#2024-08-12|2085.73
#2024-08-13|2109.23
#2024-08-14|2152.79
#2024-08-15|2199.18
#2024-08-16|2219.47
#2024-08-19|2248.90
#2024-08-20|2237.69
#2024-08-21|2235.01
#2024-08-22|2217.44
#2024-08-23|2263.77
#2024-08-26|2290.27
#2024-08-27|2298.45
#2024-08-28|2301.83
#2024-08-29|2313.36
#2024-08-30|2308.14
#2024-09-02|2295.85
#2024-09-03|2248.12
#2024-09-04|2274.86
#2024-09-05|2282.08
#2024-09-06|2266.68
#2024-09-09|2238.85
#2024-09-10|2259.24
#2024-09-11|2239.90
#2024-09-12|2275.95
#2024-09-13|2277.64
#2024-09-16|2256.31
#2024-09-17|2259.81
#2024-09-18|2281.46
#2024-09-19|2296.38
#2024-09-20|2301.35
#2024-09-23|2356.23
#2024-09-24|2369.10
#2024-09-25|2394.47
#2024-09-26|2423.04
#2024-09-27|2417.12
#2024-09-30|2377.63
#2024-10-01|2327.06
#2024-10-02|2323.32
#2024-10-03|2292.97
#2024-10-04|2299.57
#2024-10-07|2305.18
#2024-10-08|2303.36
#2024-10-09|2298.31
#2024-10-10|2307.16
#2024-10-11|2356.97
#2024-10-14|2352.54
#2024-10-15|2354.70
#2024-10-16|2350.30
#2024-10-17|2338.57
#2024-10-18|2359.75
#2024-10-21|2357.46
#2024-10-22|2344.44
#2024-10-23|2306.86
#2024-10-24|2337.93
#2024-10-25|2322.89
#2024-10-28|2348.99
#2024-10-29|2320.22
#2024-10-30|2351.84
#2024-10-31|2342.94
#2024-11-01|2368.59
#2024-11-04|2390.29
#2024-11-05|2414.14
#2024-11-06|2379.17
#2024-11-07|2431.79
#2024-11-08|2392.67
#2024-11-11|2369.97
#2024-11-12|2366.10
#2024-11-13|2355.59
#2024-11-14|2348.33
#2024-11-15|2336.29
#2024-11-18|2358.55
#2024-11-19|2361.04
#2024-11-20|2374.35
#2024-11-21|2415.79
#2024-11-22|2397.36
#2024-11-25|2412.54
#2024-11-26|2429.05
#2024-11-27|2391.82
#2024-11-28|2398.46
#2024-11-29|2389.55
#2024-12-02|2395.67
#2024-12-03|2400.12
#2024-12-04|2414.50
#2024-12-05|2461.85
#2024-12-06|2473.71
#2024-12-09|2529.63
#2024-12-10|2501.70
#2024-12-11|2495.58
#2024-12-12|2481.36
#2024-12-13|2478.75
#2024-12-16|2488.41
#2024-12-17|2424.01
#2024-12-18|2429.84
#2024-12-19|2365.02
#2024-12-20|2366.59
#2024-12-23|2351.79
#2024-12-24|2342.89
#2024-12-25|2338.97
#2024-12-26|2314.65
#2024-12-27|2315.38
#2024-12-30|2315.56
#2024-12-31|2325.93
#2025-01-01|2335.62
#2025-01-02|2338.87
#2025-01-03|2358.69
#2025-01-06|2405.98
#2025-01-07|2398.14
#2025-01-08|2344.75
#2025-01-09|2343.55
#2025-01-10|2311.48
#2025-01-13|2309.38
#2025-01-14|2331.87
#2025-01-15|2379.92
#2025-01-16|2373.76
#2025-01-17|2416.88
#2025-01-20|2428.18
#2025-01-21|2442.73
#2025-01-22|2424.25
#2025-01-23|2386.92
#2025-01-24|2397.20
#2025-01-27|2339.58
#2025-01-28|2348.98
#2025-01-29|2390.90
#2025-01-30|2406.47
#2025-01-31|2381.25
#2025-02-03|2363.48
#2025-02-04|2398.63
#2025-02-05|2427.75
#2025-02-06|2453.47
#2025-02-07|2467.76
#2025-02-10|2466.24
#2025-02-11|2435.98
#2025-02-12|2420.17
#2025-02-13|2432.85
#2025-02-14|2448.27
#2025-02-17|2436.80
#2025-02-18|2466.02
#2025-02-19|2440.12
#2025-02-20|2458.28
#2025-02-21|2465.33
#2025-02-24|2423.93
#2025-02-25|2436.32
#2025-02-26|2478.96
#2025-02-27|2443.06
#2025-02-28|2410.26
#2025-03-03|2466.40
#2025-03-04|2431.13
#2025-03-05|2477.47
#2025-03-06|2487.22
#2025-03-07|2493.68
#2025-03-10|2484.39
#2025-03-11|2464.73
#2025-03-12|2477.04
#2025-03-13|2485.67
#2025-03-14|2530.50
#2025-03-17|2549.02
#2025-03-18|2534.93
#2025-03-19|2546.29
#2025-03-20|2552.66
#2025-03-21|2537.94
#2025-03-24|2516.53
#2025-03-25|2549.60
#2025-03-26|2536.44
#2025-03-27|2547.74
#2025-03-28|2492.85
#2025-03-31|2463.00
#2025-04-01|2488.53
#2025-04-02|2434.06
#2025-04-03|2370.05
#2025-04-04|2323.60
#2025-04-07|2260.23
#2025-04-08|2336.46
#2025-04-09|2230.33
#2025-04-10|2345.40
#2025-04-11|2354.46
#2025-04-14|2486.25
#2025-04-15|2498.35
#2025-04-16|2509.36
#2025-04-17|2513.13
#2025-04-18|2514.79
#2025-04-21|2492.55
#2025-04-22|2510.33
#2025-04-23|2576.49
#2025-04-24|2590.68
#2025-04-25|2603.45
#2025-04-28|2593.38
#2025-04-29|2639.05
#2025-04-30|2621.67
#2025-05-01|2627.88
#2025-05-02|2667.51
#2025-05-05|2662.33
#2025-05-06|2658.03
#2025-05-07|2699.48
#2025-05-08|2707.42
#2025-05-09|2726.86
#2025-05-12|2738.18
#2025-05-13|2736.57
#2025-05-14|2752.96
#2025-05-15|2776.43
#2025-05-16|2771.83
#2025-05-19|2771.63
#2025-05-20|2794.90
#2025-05-21|2791.16
#2025-05-22|2738.99
#2025-05-23|2740.08
#2025-05-26|2823.80
#2025-05-27|2830.14
#2025-05-28|2853.49
#2025-05-29|2888.05
#2025-05-30|2851.08
#2025-06-02|2860.24
#2025-06-03|2853.22
#2025-06-04|2862.65
#2025-06-05|2899.54
#2025-06-06|2902.23
#2025-06-09|2900.42
#2025-06-10|2923.87
#2025-06-11|2894.98
#2025-06-12|2851.70
#2025-06-13|2783.29
#2025-06-16|2869.49
#2025-06-17|2845.32
#2025-06-18|2880.98
#2025-06-19|2880.13
#2025-06-20|2897.47
#2025-06-23|2899.16
#2025-06-24|3054.69
#2025-06-25|3037.23
#2025-06-26|3016.97
#2025-06-27|3040.07
#2025-06-30|3085.08
#2025-07-01|3060.89
#2025-07-02|3079.44
#2025-07-03|3138.58
#2025-07-04|3116.43
#2025-07-07|3087.00
#2025-07-08|3086.23
#2025-07-09|3124.05
#2025-07-10|3127.68
#2025-07-11|3070.31
#2025-07-14|2993.24
#2025-07-15|3011.87
#2025-07-16|3037.17
#2025-07-17|3050.56
#2025-07-18|3102.57
#2025-07-21|3090.62
#2025-07-22|3091.40
#2025-07-23|3112.29
#2025-07-24|3109.31
#2025-07-25|3079.41
#2025-07-28|3070.86
#2025-07-29|3063.35
#2025-07-30|3081.89
#2025-07-31|3069.31
#2025-08-01|3042.67
#2025-08-04|3058.52
#2025-08-05|2973.37
#2025-08-06|3009.42
#2025-08-07|2991.31
#2025-08-08|2996.20
#2025-08-11|3050.78
#2025-08-12|3061.60
#2025-08-13|3140.58
#2025-08-14|3159.15
#2025-08-15|3160.78
#2025-08-18|3137.22
#2025-08-19|3151.44
#2025-08-20|3126.97
#2025-08-21|3110.75
#2025-08-22|3187.77
#2025-08-25|3197.23
#2025-08-26|3208.62
#2025-08-27|3203.53
#2025-08-28|3212.07
#2025-08-29|3182.38
#2025-09-01|3146.84
#2025-09-02|3091.19
#2025-09-03|3098.13
#2025-09-04|3092.02
#2025-09-05|3139.97
#2025-09-08|3174.71
#2025-09-09|3178.84
#2025-09-10|3187.02
#2025-09-11|3192.93
#2025-09-12|3206.88
#2025-09-15|3186.53
#2025-09-16|3205.77
#2025-09-17|3159.49
#2025-09-18|3182.61
#2025-09-19|3180.34
#2025-09-22|3156.69
#2025-09-23|3177.03
#2025-09-24|3163.42
#2025-09-25|3127.44
#2025-09-26|3123.54
#2025-09-29|3199.04
#2025-09-30|3257.81
#2025-10-01|3268.84
#2025-10-02|3251.12
#2025-10-03|3298.22
#2025-10-06|3340.33
#2025-10-07|3336.14
#2025-10-08|3292.27
#2025-10-09|3369.43
#2025-10-10|3359.46
#2025-10-13|3347.67
#2025-10-14|3319.14
#2025-10-15|3344.10
#2025-10-16|3289.08
#2025-10-17|3271.67
#2025-10-20|3365.31
#2025-10-21|3333.44
#2025-10-22|3368.93
#2025-10-23|3388.06
#2025-10-24|3391.90
#2025-10-27|3396.97
#2025-10-28|3428.61
#2025-10-29|3439.71
#2025-10-30|3411.71
#2025-10-31|3407.30
#2025-11-03|3448.57
#2025-11-04|3386.63
#2025-11-05|3413.63
#2025-11-06|3439.27
#2025-11-07|3430.47
#2025-11-10|3480.96
#2025-11-11|3499.20
#2025-11-12|3583.90
#2025-11-13|3606.25
#2025-11-14|3583.82
#2025-11-17|3595.75
#2025-11-18|3528.43
#2025-11-19|3558.32
#2025-11-20|3567.86
#2025-11-21|3489.88
#2025-11-24|3502.39
#2025-11-25|3504.73
#2025-11-26|3555.44
#2025-11-27|3536.57
#2025-11-28|3541.47
#2025-12-01|3590.76
#2025-12-02|3638.38
#2025-12-03|3671.73
#2025-12-04|3724.13
#2025-12-05|3741.74
#2025-12-08|3749.96
#2025-12-09|3741.64
#2025-12-10|3773.30
#2025-12-11|3824.90
#2025-12-12|3811.12
#2025-12-15|3836.81
#2025-12-16|3824.99
#2025-12-17|3857.62
#2025-12-18|3894.96
#2025-12-19|3887.91
#2025-12-22|3893.77
#2025-12-23|3893.31
#2025-12-24|3895.84
#2025-12-25|3819.97
#2025-12-26|3809.41
#2025-12-29|3829.00
#2025-12-30|3861.38
#2025-12-31|3847.24
#2026-01-01|3912.07
#2026-01-02|3932.07
#2026-01-05|3909.59
#2026-01-06|4005.25
#2026-01-07|3994.11
#2026-01-08|3988.91
#2026-01-09|4026.69
#2026-01-12|4028.21
#2026-01-13|3986.11
#2026-01-14|4045.50
#2026-01-15|4106.72
#2026-01-16|4102.33
#2026-01-19|4079.28
#2026-01-20|4040.82
#2026-01-21|4052.52
#2026-01-22|4133.26
#2026-01-23|4104.61
#2026-01-26|4175.70
#2026-01-27|4204.36
#2026-01-28|4162.70
#2026-01-29|4168.39
#2026-01-30|4158.06
#2026-02-02|4202.96
#2026-02-03|4257.43
#2026-02-04|4271.10
#2026-02-05|4192.68
#2026-02-06|4236.07
#2026-02-09|4313.60
#2026-02-10|4384.90
#2026-02-11|4397.26
#2026-02-12|4473.70
#2026-02-13|4397.16
#2026-02-16|4402.89
#2026-02-17|4384.07
#2026-02-18|4453.36
#2026-02-19|4364.88
#2026-02-20|4354.77
#2026-02-23|4395.43
#2026-02-24|4394.57
#2026-02-25|4388.26
#2026-02-26|4325.55
#2026-02-27|4345.27
#2026-03-02|4367.19
#2026-03-03|4198.34
#2026-03-04|4244.83
#2026-03-05|4160.91
#2026-03-06|4046.06
#2026-03-09|4016.17
#2026-03-10|4113.19
#2026-03-11|4079.86
#2026-03-12|3930.28
#2026-03-13|3886.44
#2026-03-16|3928.24
#2026-03-17|3990.94
#2026-03-18|3986.47
#2026-03-19|3932.00
#2026-03-20|3907.55
#2026-03-23|3929.32
#2026-03-24|3871.36
#2026-03-25|3956.33
#2026-03-26|3906.18
#2026-03-27|3821.66
#2026-03-30|3705.77
#2026-03-31|3806.91
#2026-04-01|3885.28
#2026-04-02|3877.62