Table Data - NASDAQ Middle East and Africa Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Middle East and Africa Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:55 PM CDT |
| Notes | For more information about this series, see: NQMEA30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 219.01 |
| 2001-04-02 | 215.57 |
| 2001-04-03 | 210.81 |
| 2001-04-04 | 214.50 |
| 2001-04-05 | 218.68 |
| 2001-04-06 | 215.69 |
| 2001-04-09 | 216.24 |
| 2001-04-10 | 219.18 |
| 2001-04-11 | 228.47 |
| 2001-04-12 | 230.83 |
| 2001-04-13 | . |
| 2001-04-16 | 229.94 |
| 2001-04-17 | 228.76 |
| 2001-04-18 | 233.21 |
| 2001-04-19 | 234.95 |
| 2001-04-20 | 233.07 |
| 2001-04-23 | 231.78 |
| 2001-04-24 | 232.63 |
| 2001-04-25 | 231.60 |
| 2001-04-26 | 233.88 |
| 2001-04-27 | 235.09 |
| 2001-04-30 | 237.70 |
| 2001-05-01 | 237.39 |
| 2001-05-02 | 237.14 |
| 2001-05-03 | 234.72 |
| 2001-05-04 | 236.80 |
| 2001-05-07 | 238.60 |
| 2001-05-08 | 237.72 |
| 2001-05-09 | 239.29 |
| 2001-05-10 | 242.72 |
| 2001-05-11 | 242.14 |
| 2001-05-14 | 239.06 |
| 2001-05-15 | 239.16 |
| 2001-05-16 | 240.39 |
| 2001-05-17 | 245.95 |
| 2001-05-18 | 247.34 |
| 2001-05-21 | 247.96 |
| 2001-05-22 | 246.19 |
| 2001-05-23 | 245.53 |
| 2001-05-24 | 245.42 |
| 2001-05-25 | 247.06 |
| 2001-05-28 | . |
| 2001-05-29 | 247.19 |
| 2001-05-30 | 248.44 |
| 2001-05-31 | 247.60 |
| 2001-06-01 | 242.27 |
| 2001-06-04 | 243.44 |
| 2001-06-05 | 243.55 |
| 2001-06-06 | 243.72 |
| 2001-06-07 | 241.89 |
| 2001-06-08 | 243.43 |
| 2001-06-11 | 241.28 |
| 2001-06-12 | 241.29 |
| 2001-06-13 | 243.63 |
| 2001-06-14 | 245.35 |
| 2001-06-15 | 247.67 |
| 2001-06-18 | 245.78 |
| 2001-06-19 | 248.03 |
| 2001-06-20 | 247.48 |
| 2001-06-21 | 250.47 |
| 2001-06-22 | 253.77 |
| 2001-06-25 | 253.75 |
| 2001-06-26 | 254.42 |
| 2001-06-27 | 254.60 |
| 2001-06-28 | 253.56 |
| 2001-06-29 | 253.73 |
| 2001-07-02 | 255.78 |
| 2001-07-03 | 254.09 |
| 2001-07-04 | . |
| 2001-07-05 | 246.38 |
| 2001-07-06 | 245.51 |
| 2001-07-09 | 244.39 |
| 2001-07-10 | 245.45 |
| 2001-07-11 | 241.76 |
| 2001-07-12 | 241.56 |
| 2001-07-13 | 242.76 |
| 2001-07-16 | 241.99 |
| 2001-07-17 | 239.08 |
| 2001-07-18 | 237.45 |
| 2001-07-19 | 239.43 |
| 2001-07-20 | 238.05 |
| 2001-07-23 | 239.60 |
| 2001-07-24 | 239.30 |
| 2001-07-25 | 240.52 |
| 2001-07-26 | 241.02 |
| 2001-07-27 | 239.78 |
| 2001-07-30 | 241.29 |
| 2001-07-31 | 240.17 |
| 2001-08-01 | 244.21 |
| 2001-08-02 | 250.79 |
| 2001-08-03 | 248.46 |
| 2001-08-06 | 243.42 |
| 2001-08-07 | 241.42 |
| 2001-08-08 | 240.33 |
| 2001-08-09 | 240.37 |
| 2001-08-10 | 240.63 |
| 2001-08-13 | 240.12 |
| 2001-08-14 | 243.48 |
| 2001-08-15 | 243.91 |
| 2001-08-16 | 244.16 |
| 2001-08-17 | 243.37 |
| 2001-08-20 | 239.97 |
| 2001-08-21 | 239.89 |
| 2001-08-22 | 240.26 |
| 2001-08-23 | 239.58 |
| 2001-08-24 | 241.06 |
| 2001-08-27 | 241.09 |
| 2001-08-28 | 241.54 |
| 2001-08-29 | 240.70 |
| 2001-08-30 | 238.00 |
| 2001-08-31 | 237.26 |
| 2001-09-03 | . |
| 2001-09-04 | 236.26 |
| 2001-09-05 | 234.67 |
| 2001-09-06 | 232.98 |
| 2001-09-07 | 233.30 |
| 2001-09-10 | 230.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 210.20 |
| 2001-09-18 | 207.29 |
| 2001-09-19 | 208.64 |
| 2001-09-20 | 199.54 |
| 2001-09-21 | 193.39 |
| 2001-09-24 | 193.56 |
| 2001-09-25 | 202.27 |
| 2001-09-26 | 204.82 |
| 2001-09-27 | 202.85 |
| 2001-09-28 | 204.34 |
| 2001-10-01 | 203.35 |
| 2001-10-02 | 202.20 |
| 2001-10-03 | 199.95 |
| 2001-10-04 | 205.32 |
| 2001-10-05 | 206.12 |
| 2001-10-08 | 206.02 |
| 2001-10-09 | 206.18 |
| 2001-10-10 | 205.74 |
| 2001-10-11 | 208.90 |
| 2001-10-12 | 207.43 |
| 2001-10-15 | 209.38 |
| 2001-10-16 | 206.96 |
| 2001-10-17 | 204.62 |
| 2001-10-18 | 203.86 |
| 2001-10-19 | 203.54 |
| 2001-10-22 | 200.34 |
| 2001-10-23 | 199.95 |
| 2001-10-24 | 201.03 |
| 2001-10-25 | 201.64 |
| 2001-10-26 | 201.09 |
| 2001-10-29 | 202.15 |
| 2001-10-30 | 198.79 |
| 2001-10-31 | 198.17 |
| 2001-11-01 | 198.44 |
| 2001-11-02 | 198.60 |
| 2001-11-05 | 199.88 |
| 2001-11-06 | 199.52 |
| 2001-11-07 | 198.31 |
| 2001-11-08 | 199.19 |
| 2001-11-09 | 195.87 |
| 2001-11-12 | 194.05 |
| 2001-11-13 | 196.85 |
| 2001-11-14 | 198.85 |
| 2001-11-15 | 199.84 |
| 2001-11-16 | 202.82 |
| 2001-11-19 | 204.04 |
| 2001-11-20 | 202.02 |
| 2001-11-21 | 197.42 |
| 2001-11-22 | . |
| 2001-11-23 | 196.46 |
| 2001-11-26 | 199.14 |
| 2001-11-27 | 195.38 |
| 2001-11-28 | 194.40 |
| 2001-11-29 | 189.90 |
| 2001-11-30 | 186.23 |
| 2001-12-03 | 182.33 |
| 2001-12-04 | 179.48 |
| 2001-12-05 | 176.00 |
| 2001-12-06 | 172.10 |
| 2001-12-07 | 172.73 |
| 2001-12-10 | 177.67 |
| 2001-12-11 | 174.83 |
| 2001-12-12 | 173.34 |
| 2001-12-13 | 168.73 |
| 2001-12-14 | 162.68 |
| 2001-12-17 | 166.83 |
| 2001-12-18 | 164.66 |
| 2001-12-19 | 160.62 |
| 2001-12-20 | 151.82 |
| 2001-12-21 | 161.72 |
| 2001-12-24 | 166.79 |
| 2001-12-25 | . |
| 2001-12-26 | 168.10 |
| 2001-12-27 | 170.98 |
| 2001-12-28 | 172.06 |
| 2001-12-31 | 172.56 |
| 2002-01-01 | . |
| 2002-01-02 | 170.46 |
| 2002-01-03 | 170.98 |
| 2002-01-04 | 174.10 |
| 2002-01-07 | 178.64 |
| 2002-01-08 | 182.88 |
| 2002-01-09 | 186.13 |
| 2002-01-10 | 183.80 |
| 2002-01-11 | 184.53 |
| 2002-01-14 | 181.93 |
| 2002-01-15 | 174.18 |
| 2002-01-16 | 170.75 |
| 2002-01-17 | 172.60 |
| 2002-01-18 | 172.88 |
| 2002-01-21 | . |
| 2002-01-22 | 168.59 |
| 2002-01-23 | 168.94 |
| 2002-01-24 | 171.40 |
| 2002-01-25 | 170.06 |
| 2002-01-28 | 168.38 |
| 2002-01-29 | 168.02 |
| 2002-01-30 | 165.81 |
| 2002-01-31 | 166.41 |
| 2002-02-01 | 164.39 |
| 2002-02-04 | 164.43 |
| 2002-02-05 | 163.01 |
| 2002-02-06 | 162.98 |
| 2002-02-07 | 164.00 |
| 2002-02-08 | 165.06 |
| 2002-02-11 | 160.68 |
| 2002-02-12 | 162.85 |
| 2002-02-13 | 162.26 |
| 2002-02-14 | 163.04 |
| 2002-02-15 | 164.53 |
| 2002-02-18 | . |
| 2002-02-19 | 162.62 |
| 2002-02-20 | 166.80 |
| 2002-02-21 | 163.94 |
| 2002-02-22 | 163.36 |
| 2002-02-25 | 164.93 |
| 2002-02-26 | 166.39 |
| 2002-02-27 | 166.08 |
| 2002-02-28 | 164.65 |
| 2002-03-01 | 166.98 |
| 2002-03-04 | 171.23 |
| 2002-03-05 | 172.14 |
| 2002-03-06 | 169.98 |
| 2002-03-07 | 165.96 |
| 2002-03-08 | 160.85 |
| 2002-03-11 | 163.91 |
| 2002-03-12 | 162.70 |
| 2002-03-13 | 160.46 |
| 2002-03-14 | 162.80 |
| 2002-03-15 | 161.71 |
| 2002-03-18 | 161.49 |
| 2002-03-19 | 162.47 |
| 2002-03-20 | 163.60 |
| 2002-03-21 | 164.83 |
| 2002-03-22 | 165.89 |
| 2002-03-25 | 164.29 |
| 2002-03-26 | 163.16 |
| 2002-03-27 | 161.34 |
| 2002-03-28 | 160.12 |
| 2002-03-29 | . |
| 2002-04-01 | 158.55 |
| 2002-04-02 | 161.76 |
| 2002-04-03 | 166.57 |
| 2002-04-04 | 169.41 |
| 2002-04-05 | 175.06 |
| 2002-04-08 | 172.57 |
| 2002-04-09 | 172.11 |
| 2002-04-10 | 175.74 |
| 2002-04-11 | 174.86 |
| 2002-04-12 | 173.98 |
| 2002-04-15 | 174.50 |
| 2002-04-16 | 176.47 |
| 2002-04-17 | 177.61 |
| 2002-04-18 | 178.90 |
| 2002-04-19 | 181.72 |
| 2002-04-22 | 186.53 |
| 2002-04-23 | 190.98 |
| 2002-04-24 | 190.99 |
| 2002-04-25 | 194.48 |
| 2002-04-26 | 196.22 |
| 2002-04-29 | 193.06 |
| 2002-04-30 | 191.42 |
| 2002-05-01 | 192.57 |
| 2002-05-02 | 197.49 |
| 2002-05-03 | 202.83 |
| 2002-05-06 | 204.50 |
| 2002-05-07 | 208.68 |
| 2002-05-08 | 207.20 |
| 2002-05-09 | 206.03 |
| 2002-05-10 | 206.93 |
| 2002-05-13 | 207.67 |
| 2002-05-14 | 209.31 |
| 2002-05-15 | 203.74 |
| 2002-05-16 | 204.79 |
| 2002-05-17 | 206.18 |
| 2002-05-20 | 204.46 |
| 2002-05-21 | 203.92 |
| 2002-05-22 | 201.34 |
| 2002-05-23 | 201.07 |
| 2002-05-24 | 205.37 |
| 2002-05-27 | . |
| 2002-05-28 | 204.08 |
| 2002-05-29 | 206.03 |
| 2002-05-30 | 207.66 |
| 2002-05-31 | 205.95 |
| 2002-06-03 | 206.70 |
| 2002-06-04 | 209.19 |
| 2002-06-05 | 206.94 |
| 2002-06-06 | 208.77 |
| 2002-06-07 | 204.79 |
| 2002-06-10 | 203.09 |
| 2002-06-11 | 201.35 |
| 2002-06-12 | 197.83 |
| 2002-06-13 | 194.57 |
| 2002-06-14 | 188.42 |
| 2002-06-17 | 186.01 |
| 2002-06-18 | 192.05 |
| 2002-06-19 | 190.94 |
| 2002-06-20 | 189.37 |
| 2002-06-21 | 187.33 |
| 2002-06-24 | 187.99 |
| 2002-06-25 | 187.84 |
| 2002-06-26 | 183.02 |
| 2002-06-27 | 187.25 |
| 2002-06-28 | 187.38 |
| 2002-07-01 | 191.27 |
| 2002-07-02 | 188.49 |
| 2002-07-03 | 184.80 |
| 2002-07-04 | . |
| 2002-07-05 | 189.71 |
| 2002-07-08 | 187.05 |
| 2002-07-09 | 187.77 |
| 2002-07-10 | 187.45 |
| 2002-07-11 | 184.62 |
| 2002-07-12 | 189.91 |
| 2002-07-15 | 188.25 |
| 2002-07-16 | 188.01 |
| 2002-07-17 | 190.32 |
| 2002-07-18 | 191.82 |
| 2002-07-19 | 187.88 |
| 2002-07-22 | 181.79 |
| 2002-07-23 | 178.87 |
| 2002-07-24 | 174.26 |
| 2002-07-25 | 176.86 |
| 2002-07-26 | 178.82 |
| 2002-07-29 | 183.36 |
| 2002-07-30 | 180.99 |
| 2002-07-31 | 174.27 |
| 2002-08-01 | 171.89 |
| 2002-08-02 | 171.98 |
| 2002-08-05 | 167.57 |
| 2002-08-06 | 166.96 |
| 2002-08-07 | 169.74 |
| 2002-08-08 | 171.71 |
| 2002-08-09 | 171.14 |
| 2002-08-12 | 172.30 |
| 2002-08-13 | 169.45 |
| 2002-08-14 | 170.10 |
| 2002-08-15 | 169.73 |
| 2002-08-16 | 170.92 |
| 2002-08-19 | 171.62 |
| 2002-08-20 | 168.87 |
| 2002-08-21 | 167.60 |
| 2002-08-22 | 169.41 |
| 2002-08-23 | 168.37 |
| 2002-08-26 | 167.87 |
| 2002-08-27 | 171.61 |
| 2002-08-28 | 172.01 |
| 2002-08-29 | 168.42 |
| 2002-08-30 | 171.95 |
| 2002-09-02 | . |
| 2002-09-03 | 164.71 |
| 2002-09-04 | 165.17 |
| 2002-09-05 | 167.77 |
| 2002-09-06 | 169.97 |
| 2002-09-09 | 173.35 |
| 2002-09-10 | 176.42 |
| 2002-09-11 | 179.65 |
| 2002-09-12 | 177.79 |
| 2002-09-13 | 173.04 |
| 2002-09-16 | 170.68 |
| 2002-09-17 | 174.29 |
| 2002-09-18 | 170.56 |
| 2002-09-19 | 168.72 |
| 2002-09-20 | 169.29 |
| 2002-09-23 | 166.90 |
| 2002-09-24 | 166.38 |
| 2002-09-25 | 169.08 |
| 2002-09-26 | 172.91 |
| 2002-09-27 | 172.24 |
| 2002-09-30 | 168.42 |
| 2002-10-01 | 171.05 |
| 2002-10-02 | 172.77 |
| 2002-10-03 | 171.34 |
| 2002-10-04 | 170.92 |
| 2002-10-07 | 166.91 |
| 2002-10-08 | 166.44 |
| 2002-10-09 | 165.70 |
| 2002-10-10 | 166.40 |
| 2002-10-11 | 168.76 |
| 2002-10-14 | 170.69 |
| 2002-10-15 | 174.66 |
| 2002-10-16 | 171.34 |
| 2002-10-17 | 174.90 |
| 2002-10-18 | 174.58 |
| 2002-10-21 | 177.98 |
| 2002-10-22 | 182.37 |
| 2002-10-23 | 182.72 |
| 2002-10-24 | 185.05 |
| 2002-10-25 | 183.39 |
| 2002-10-28 | 184.30 |
| 2002-10-29 | 177.99 |
| 2002-10-30 | 178.96 |
| 2002-10-31 | 178.41 |
| 2002-11-01 | 184.97 |
| 2002-11-04 | 184.52 |
| 2002-11-05 | 184.15 |
| 2002-11-06 | 188.35 |
| 2002-11-07 | 192.12 |
| 2002-11-08 | 194.75 |
| 2002-11-11 | 195.00 |
| 2002-11-12 | 193.24 |
| 2002-11-13 | 190.40 |
| 2002-11-14 | 195.91 |
| 2002-11-15 | 199.88 |
| 2002-11-18 | 200.80 |
| 2002-11-19 | 198.42 |
| 2002-11-20 | 194.78 |
| 2002-11-21 | 198.13 |
| 2002-11-22 | 200.79 |
| 2002-11-25 | 202.33 |
| 2002-11-26 | 203.09 |
| 2002-11-27 | 206.14 |
| 2002-11-28 | . |
| 2002-11-29 | 204.92 |
| 2002-12-02 | 205.89 |
| 2002-12-03 | 201.73 |
| 2002-12-04 | 201.10 |
| 2002-12-05 | 201.95 |
| 2002-12-06 | 198.21 |
| 2002-12-09 | 198.92 |
| 2002-12-10 | 201.42 |
| 2002-12-11 | 203.72 |
| 2002-12-12 | 200.58 |
| 2002-12-13 | 203.16 |
| 2002-12-16 | 203.53 |
| 2002-12-17 | 203.58 |
| 2002-12-18 | 205.83 |
| 2002-12-19 | 199.27 |
| 2002-12-20 | 201.38 |
| 2002-12-23 | 200.57 |
| 2002-12-24 | 198.42 |
| 2002-12-25 | . |
| 2002-12-26 | 199.64 |
| 2002-12-27 | 200.63 |
| 2002-12-30 | 202.63 |
| 2002-12-31 | 202.23 |
| 2003-01-01 | . |
| 2003-01-02 | 203.61 |
| 2003-01-03 | 206.66 |
| 2003-01-06 | 206.72 |
| 2003-01-07 | 208.04 |
| 2003-01-08 | 206.06 |
| 2003-01-09 | 205.33 |
| 2003-01-10 | 207.47 |
| 2003-01-13 | 203.78 |
| 2003-01-14 | 203.92 |
| 2003-01-15 | 205.26 |
| 2003-01-16 | 201.70 |
| 2003-01-17 | 200.19 |
| 2003-01-20 | . |
| 2003-01-21 | 195.08 |
| 2003-01-22 | 192.98 |
| 2003-01-23 | 195.66 |
| 2003-01-24 | 192.85 |
| 2003-01-27 | 188.65 |
| 2003-01-28 | 189.12 |
| 2003-01-29 | 192.83 |
| 2003-01-30 | 195.54 |
| 2003-01-31 | 197.36 |
| 2003-02-03 | 198.09 |
| 2003-02-04 | 199.41 |
| 2003-02-05 | 198.21 |
| 2003-02-06 | 200.75 |
| 2003-02-07 | 198.50 |
| 2003-02-10 | 196.22 |
| 2003-02-11 | 198.82 |
| 2003-02-12 | 198.76 |
| 2003-02-13 | 195.87 |
| 2003-02-14 | 196.98 |
| 2003-02-17 | . |
| 2003-02-18 | 199.75 |
| 2003-02-19 | 198.25 |
| 2003-02-20 | 201.17 |
| 2003-02-21 | 202.34 |
| 2003-02-24 | 200.69 |
| 2003-02-25 | 199.98 |
| 2003-02-26 | 200.42 |
| 2003-02-27 | 200.78 |
| 2003-02-28 | 200.33 |
| 2003-03-03 | 203.46 |
| 2003-03-04 | 200.38 |
| 2003-03-05 | 200.04 |
| 2003-03-06 | 197.46 |
| 2003-03-07 | 197.98 |
| 2003-03-10 | 198.47 |
| 2003-03-11 | 198.09 |
| 2003-03-12 | 194.83 |
| 2003-03-13 | 192.72 |
| 2003-03-14 | 190.59 |
| 2003-03-17 | 188.46 |
| 2003-03-18 | 193.20 |
| 2003-03-19 | 197.24 |
| 2003-03-20 | 194.73 |
| 2003-03-21 | 193.45 |
| 2003-03-24 | 190.78 |
| 2003-03-25 | 192.93 |
| 2003-03-26 | 193.32 |
| 2003-03-27 | 193.57 |
| 2003-03-28 | 191.46 |
| 2003-03-31 | 191.81 |
| 2003-04-01 | 194.76 |
| 2003-04-02 | 195.34 |
| 2003-04-03 | 198.61 |
| 2003-04-04 | 198.57 |
| 2003-04-07 | 204.37 |
| 2003-04-08 | 200.67 |
| 2003-04-09 | 205.05 |
| 2003-04-10 | 205.85 |
| 2003-04-11 | 209.07 |
| 2003-04-14 | 210.73 |
| 2003-04-15 | 214.16 |
| 2003-04-16 | 211.77 |
| 2003-04-17 | 213.93 |
| 2003-04-18 | . |
| 2003-04-21 | 212.52 |
| 2003-04-22 | 213.11 |
| 2003-04-23 | 214.62 |
| 2003-04-24 | 220.86 |
| 2003-04-25 | 223.50 |
| 2003-04-28 | 224.59 |
| 2003-04-29 | 226.78 |
| 2003-04-30 | 223.15 |
| 2003-05-01 | 223.35 |
| 2003-05-02 | 216.45 |
| 2003-05-05 | 226.44 |
| 2003-05-06 | 224.84 |
| 2003-05-07 | 224.59 |
| 2003-05-08 | 223.44 |
| 2003-05-09 | 227.03 |
| 2003-05-12 | 226.27 |
| 2003-05-13 | 228.36 |
| 2003-05-14 | 227.47 |
| 2003-05-15 | 214.62 |
| 2003-05-16 | 216.34 |
| 2003-05-19 | 211.93 |
| 2003-05-20 | 213.38 |
| 2003-05-21 | 219.08 |
| 2003-05-22 | 215.97 |
| 2003-05-23 | 219.09 |
| 2003-05-26 | . |
| 2003-05-27 | 216.34 |
| 2003-05-28 | 215.02 |
| 2003-05-29 | 219.83 |
| 2003-05-30 | 223.00 |
| 2003-06-02 | 225.13 |
| 2003-06-03 | 224.09 |
| 2003-06-04 | 222.08 |
| 2003-06-05 | 231.88 |
| 2003-06-06 | 231.15 |
| 2003-06-09 | 233.35 |
| 2003-06-10 | 232.37 |
| 2003-06-11 | 230.73 |
| 2003-06-12 | 230.31 |
| 2003-06-13 | 230.49 |
| 2003-06-16 | 233.50 |
| 2003-06-17 | 234.54 |
| 2003-06-18 | 231.16 |
| 2003-06-19 | 234.42 |
| 2003-06-20 | 232.87 |
| 2003-06-23 | 229.10 |
| 2003-06-24 | 233.84 |
| 2003-06-25 | 236.31 |
| 2003-06-26 | 239.43 |
| 2003-06-27 | 242.74 |
| 2003-06-30 | 244.58 |
| 2003-07-01 | 249.71 |
| 2003-07-02 | 253.06 |
| 2003-07-03 | 255.02 |
| 2003-07-04 | . |
| 2003-07-07 | 257.30 |
| 2003-07-08 | 255.64 |
| 2003-07-09 | 257.08 |
| 2003-07-10 | 257.01 |
| 2003-07-11 | 254.70 |
| 2003-07-14 | 256.34 |
| 2003-07-15 | 251.42 |
| 2003-07-16 | 249.32 |
| 2003-07-17 | 244.09 |
| 2003-07-18 | 244.65 |
| 2003-07-21 | 244.22 |
| 2003-07-22 | 248.20 |
| 2003-07-23 | 249.72 |
| 2003-07-24 | 248.27 |
| 2003-07-25 | 250.82 |
| 2003-07-28 | 255.56 |
| 2003-07-29 | 255.77 |
| 2003-07-30 | 253.74 |
| 2003-07-31 | 253.58 |
| 2003-08-01 | 252.17 |
| 2003-08-04 | 251.48 |
| 2003-08-05 | 250.60 |
| 2003-08-06 | 252.70 |
| 2003-08-07 | 256.32 |
| 2003-08-08 | 250.97 |
| 2003-08-11 | 250.17 |
| 2003-08-12 | 248.89 |
| 2003-08-13 | 248.13 |
| 2003-08-14 | 248.81 |
| 2003-08-15 | 246.49 |
| 2003-08-18 | 249.53 |
| 2003-08-19 | 249.61 |
| 2003-08-20 | 248.05 |
| 2003-08-21 | 245.81 |
| 2003-08-22 | 247.18 |
| 2003-08-25 | 243.84 |
| 2003-08-26 | 247.40 |
| 2003-08-27 | 248.53 |
| 2003-08-28 | 247.00 |
| 2003-08-29 | 246.62 |
| 2003-09-01 | . |
| 2003-09-02 | 245.84 |
| 2003-09-03 | 250.44 |
| 2003-09-04 | 249.51 |
| 2003-09-05 | 243.44 |
| 2003-09-08 | 237.70 |
| 2003-09-09 | 241.16 |
| 2003-09-10 | 243.66 |
| 2003-09-11 | 241.01 |
| 2003-09-12 | 238.44 |
| 2003-09-15 | 238.26 |
| 2003-09-16 | 240.06 |
| 2003-09-17 | 243.10 |
| 2003-09-18 | 244.36 |
| 2003-09-19 | 243.03 |
| 2003-09-22 | 245.81 |
| 2003-09-23 | 247.73 |
| 2003-09-24 | 248.33 |
| 2003-09-25 | 247.83 |
| 2003-09-26 | 245.62 |
| 2003-09-29 | 247.20 |
| 2003-09-30 | 251.68 |
| 2003-10-01 | 254.28 |
| 2003-10-02 | 256.66 |
| 2003-10-03 | 258.20 |
| 2003-10-06 | 259.71 |
| 2003-10-07 | 264.28 |
| 2003-10-08 | 264.05 |
| 2003-10-09 | 267.67 |
| 2003-10-10 | 270.19 |
| 2003-10-13 | 272.37 |
| 2003-10-14 | 269.85 |
| 2003-10-15 | 268.92 |
| 2003-10-16 | 270.77 |
| 2003-10-17 | 267.18 |
| 2003-10-20 | 264.52 |
| 2003-10-21 | 267.82 |
| 2003-10-22 | 270.22 |
| 2003-10-23 | 268.75 |
| 2003-10-24 | 270.03 |
| 2003-10-27 | 271.60 |
| 2003-10-28 | 273.13 |
| 2003-10-29 | 276.72 |
| 2003-10-30 | 277.73 |
| 2003-10-31 | 276.17 |
| 2003-11-03 | 279.77 |
| 2003-11-04 | 280.61 |
| 2003-11-05 | 280.64 |
| 2003-11-06 | 280.71 |
| 2003-11-07 | 281.27 |
| 2003-11-10 | 281.81 |
| 2003-11-11 | 279.80 |
| 2003-11-12 | 282.22 |
| 2003-11-13 | 287.39 |
| 2003-11-14 | 291.82 |
| 2003-11-17 | 292.30 |
| 2003-11-18 | 293.53 |
| 2003-11-19 | 295.53 |
| 2003-11-20 | 294.71 |
| 2003-11-21 | 298.94 |
| 2003-11-24 | 297.07 |
| 2003-11-25 | 301.47 |
| 2003-11-26 | 307.15 |
| 2003-11-27 | . |
| 2003-11-28 | 311.98 |
| 2003-12-01 | 321.70 |
| 2003-12-02 | 319.45 |
| 2003-12-03 | 323.43 |
| 2003-12-04 | 320.67 |
| 2003-12-05 | 323.75 |
| 2003-12-08 | 313.52 |
| 2003-12-09 | 313.51 |
| 2003-12-10 | 309.95 |
| 2003-12-11 | 315.39 |
| 2003-12-12 | 314.90 |
| 2003-12-15 | 320.52 |
| 2003-12-16 | 319.15 |
| 2003-12-17 | 317.33 |
| 2003-12-18 | 310.75 |
| 2003-12-19 | 302.83 |
| 2003-12-22 | 300.55 |
| 2003-12-23 | 303.11 |
| 2003-12-24 | 309.14 |
| 2003-12-25 | . |
| 2003-12-26 | 309.36 |
| 2003-12-29 | 309.51 |
| 2003-12-30 | 317.54 |
| 2003-12-31 | 315.75 |
| 2004-01-01 | . |
| 2004-01-02 | 324.52 |
| 2004-01-05 | 336.74 |
| 2004-01-06 | 329.89 |
| 2004-01-07 | 328.32 |
| 2004-01-08 | 323.04 |
| 2004-01-09 | 320.93 |
| 2004-01-12 | 311.69 |
| 2004-01-13 | 313.28 |
| 2004-01-14 | 303.55 |
| 2004-01-15 | 295.74 |
| 2004-01-16 | 298.47 |
| 2004-01-19 | . |
| 2004-01-20 | 303.40 |
| 2004-01-21 | 302.76 |
| 2004-01-22 | 304.21 |
| 2004-01-23 | 305.63 |
| 2004-01-26 | 303.76 |
| 2004-01-27 | 304.35 |
| 2004-01-28 | 310.38 |
| 2004-01-29 | 309.57 |
| 2004-01-30 | 309.92 |
| 2004-02-02 | 315.53 |
| 2004-02-03 | 324.19 |
| 2004-02-04 | 320.59 |
| 2004-02-05 | 317.47 |
| 2004-02-06 | 317.90 |
| 2004-02-09 | 321.89 |
| 2004-02-10 | 323.83 |
| 2004-02-11 | 321.42 |
| 2004-02-12 | 330.43 |
| 2004-02-13 | 333.69 |
| 2004-02-16 | . |
| 2004-02-17 | 334.77 |
| 2004-02-18 | 335.76 |
| 2004-02-19 | 334.27 |
| 2004-02-20 | 329.01 |
| 2004-02-23 | 334.49 |
| 2004-02-24 | 333.20 |
| 2004-02-25 | 333.23 |
| 2004-02-26 | 329.08 |
| 2004-02-27 | 329.93 |
| 2004-03-01 | 333.83 |
| 2004-03-02 | 334.59 |
| 2004-03-03 | 323.95 |
| 2004-03-04 | 325.31 |
| 2004-03-05 | 334.33 |
| 2004-03-08 | 335.46 |
| 2004-03-09 | 339.40 |
| 2004-03-10 | 334.93 |
| 2004-03-11 | 330.62 |
| 2004-03-12 | 327.32 |
| 2004-03-15 | 329.49 |
| 2004-03-16 | 333.04 |
| 2004-03-17 | 327.40 |
| 2004-03-18 | 335.29 |
| 2004-03-19 | 336.75 |
| 2004-03-22 | 343.28 |
| 2004-03-23 | 340.46 |
| 2004-03-24 | 337.24 |
| 2004-03-25 | 336.84 |
| 2004-03-26 | 336.74 |
| 2004-03-29 | 345.21 |
| 2004-03-30 | 348.59 |
| 2004-03-31 | 353.34 |
| 2004-04-01 | 355.33 |
| 2004-04-02 | 351.15 |
| 2004-04-05 | 355.63 |
| 2004-04-06 | 360.45 |
| 2004-04-07 | 366.40 |
| 2004-04-08 | 366.00 |
| 2004-04-09 | . |
| 2004-04-12 | 367.61 |
| 2004-04-13 | 358.80 |
| 2004-04-14 | 354.23 |
| 2004-04-15 | 353.92 |
| 2004-04-16 | 360.67 |
| 2004-04-19 | 354.40 |
| 2004-04-20 | 357.72 |
| 2004-04-21 | 348.55 |
| 2004-04-22 | 340.16 |
| 2004-04-23 | 342.28 |
| 2004-04-26 | 341.38 |
| 2004-04-27 | 341.76 |
| 2004-04-28 | 336.58 |
| 2004-04-29 | 334.11 |
| 2004-04-30 | 325.41 |
| 2004-05-03 | 324.98 |
| 2004-05-04 | 329.56 |
| 2004-05-05 | 333.55 |
| 2004-05-06 | 329.78 |
| 2004-05-07 | 324.20 |
| 2004-05-10 | 314.78 |
| 2004-05-11 | 320.28 |
| 2004-05-12 | 317.75 |
| 2004-05-13 | 318.00 |
| 2004-05-14 | 316.69 |
| 2004-05-17 | 318.89 |
| 2004-05-18 | 316.47 |
| 2004-05-19 | 329.31 |
| 2004-05-20 | 328.94 |
| 2004-05-21 | 328.56 |
| 2004-05-24 | 327.73 |
| 2004-05-25 | 331.73 |
| 2004-05-26 | 337.59 |
| 2004-05-27 | 346.26 |
| 2004-05-28 | 348.40 |
| 2004-05-31 | . |
| 2004-06-01 | 354.26 |
| 2004-06-02 | 354.61 |
| 2004-06-03 | 353.45 |
| 2004-06-04 | 352.20 |
| 2004-06-07 | 356.57 |
| 2004-06-08 | 352.64 |
| 2004-06-09 | 350.46 |
| 2004-06-10 | 351.62 |
| 2004-06-11 | . |
| 2004-06-14 | 348.03 |
| 2004-06-15 | 350.87 |
| 2004-06-16 | 349.70 |
| 2004-06-17 | 349.92 |
| 2004-06-18 | 357.74 |
| 2004-06-21 | 362.31 |
| 2004-06-22 | 362.29 |
| 2004-06-23 | 364.35 |
| 2004-06-24 | 367.80 |
| 2004-06-25 | 365.00 |
| 2004-06-28 | 368.36 |
| 2004-06-29 | 367.71 |
| 2004-06-30 | 369.50 |
| 2004-07-01 | 371.27 |
| 2004-07-02 | 374.94 |
| 2004-07-05 | . |
| 2004-07-06 | 367.45 |
| 2004-07-07 | 373.80 |
| 2004-07-08 | 375.97 |
| 2004-07-09 | 374.38 |
| 2004-07-12 | 377.07 |
| 2004-07-13 | 378.44 |
| 2004-07-14 | 380.89 |
| 2004-07-15 | 381.29 |
| 2004-07-16 | 381.18 |
| 2004-07-19 | 383.23 |
| 2004-07-20 | 380.82 |
| 2004-07-21 | 378.45 |
| 2004-07-22 | 378.43 |
| 2004-07-23 | 371.98 |
| 2004-07-26 | 370.97 |
| 2004-07-27 | 368.07 |
| 2004-07-28 | 370.69 |
| 2004-07-29 | 367.10 |
| 2004-07-30 | 369.90 |
| 2004-08-02 | 366.82 |
| 2004-08-03 | 368.51 |
| 2004-08-04 | 369.30 |
| 2004-08-05 | 366.43 |
| 2004-08-06 | 368.54 |
| 2004-08-09 | 371.39 |
| 2004-08-10 | 370.09 |
| 2004-08-11 | 364.44 |
| 2004-08-12 | 359.08 |
| 2004-08-13 | 356.35 |
| 2004-08-16 | 349.91 |
| 2004-08-17 | 353.21 |
| 2004-08-18 | 351.32 |
| 2004-08-19 | 349.38 |
| 2004-08-20 | 352.22 |
| 2004-08-23 | 354.86 |
| 2004-08-24 | 355.80 |
| 2004-08-25 | 356.76 |
| 2004-08-26 | 362.83 |
| 2004-08-27 | 358.89 |
| 2004-08-30 | 361.10 |
| 2004-08-31 | 366.87 |
| 2004-09-01 | 370.22 |
| 2004-09-02 | 376.81 |
| 2004-09-03 | 377.23 |
| 2004-09-06 | . |
| 2004-09-07 | 377.02 |
| 2004-09-08 | 377.87 |
| 2004-09-09 | 381.62 |
| 2004-09-10 | 384.80 |
| 2004-09-13 | 389.17 |
| 2004-09-14 | 393.06 |
| 2004-09-15 | 386.17 |
| 2004-09-16 | 391.58 |
| 2004-09-17 | 394.00 |
| 2004-09-20 | 399.45 |
| 2004-09-21 | 402.86 |
| 2004-09-22 | 397.22 |
| 2004-09-23 | 405.15 |
| 2004-09-24 | 406.20 |
| 2004-09-27 | 407.14 |
| 2004-09-28 | 405.46 |
| 2004-09-29 | 410.00 |
| 2004-09-30 | 411.87 |
| 2004-10-01 | 411.14 |
| 2004-10-04 | 411.70 |
| 2004-10-05 | 406.57 |
| 2004-10-06 | 409.40 |
| 2004-10-07 | 406.42 |
| 2004-10-08 | 405.78 |
| 2004-10-11 | 405.47 |
| 2004-10-12 | 400.06 |
| 2004-10-13 | 398.66 |
| 2004-10-14 | 402.13 |
| 2004-10-15 | 410.09 |
| 2004-10-18 | 415.66 |
| 2004-10-19 | 421.95 |
| 2004-10-20 | 420.93 |
| 2004-10-21 | 426.92 |
| 2004-10-22 | 427.74 |
| 2004-10-25 | 424.63 |
| 2004-10-26 | 426.51 |
| 2004-10-27 | 435.85 |
| 2004-10-28 | 441.99 |
| 2004-10-29 | 437.20 |
| 2004-11-01 | 445.97 |
| 2004-11-02 | 443.91 |
| 2004-11-03 | 452.03 |
| 2004-11-04 | 456.21 |
| 2004-11-05 | 459.05 |
| 2004-11-08 | 465.15 |
| 2004-11-09 | 461.66 |
| 2004-11-10 | 456.73 |
| 2004-11-11 | 458.04 |
| 2004-11-12 | 463.91 |
| 2004-11-15 | 467.86 |
| 2004-11-16 | 472.97 |
| 2004-11-17 | 479.33 |
| 2004-11-18 | 475.94 |
| 2004-11-19 | 476.06 |
| 2004-11-22 | 473.65 |
| 2004-11-23 | 473.63 |
| 2004-11-24 | 481.73 |
| 2004-11-25 | . |
| 2004-11-26 | 504.02 |
| 2004-11-29 | 512.43 |
| 2004-11-30 | 511.17 |
| 2004-12-01 | 516.16 |
| 2004-12-02 | 508.19 |
| 2004-12-03 | 515.21 |
| 2004-12-06 | 515.29 |
| 2004-12-07 | 515.63 |
| 2004-12-08 | 506.35 |
| 2004-12-09 | 507.96 |
| 2004-12-10 | 512.33 |
| 2004-12-13 | 525.78 |
| 2004-12-14 | 528.89 |
| 2004-12-15 | 532.09 |
| 2004-12-16 | 530.53 |
| 2004-12-17 | 531.11 |
| 2004-12-20 | 538.18 |
| 2004-12-21 | 540.15 |
| 2004-12-22 | 545.15 |
| 2004-12-23 | 552.11 |
| 2004-12-24 | . |
| 2004-12-27 | 557.09 |
| 2004-12-28 | 562.57 |
| 2004-12-29 | 558.19 |
| 2004-12-30 | 558.24 |
| 2004-12-31 | 561.67 |
| 2005-01-03 | 561.21 |
| 2005-01-04 | 543.73 |
| 2005-01-05 | 531.73 |
| 2005-01-06 | 512.96 |
| 2005-01-07 | 512.96 |
| 2005-01-10 | 526.87 |
| 2005-01-11 | 526.89 |
| 2005-01-12 | 530.62 |
| 2005-01-13 | 522.65 |
| 2005-01-14 | 520.40 |
| 2005-01-17 | . |
| 2005-01-18 | 503.72 |
| 2005-01-19 | 506.68 |
| 2005-01-20 | 499.85 |
| 2005-01-21 | 508.98 |
| 2005-01-24 | 518.43 |
| 2005-01-25 | 518.65 |
| 2005-01-26 | 524.96 |
| 2005-01-27 | 534.68 |
#2005-01-28| 534.30
#2005-01-31| 540.45
#2005-02-01| 532.36
#2005-02-02| 526.67
#2005-02-03| 523.25
#2005-02-04| 524.09
#2005-02-07| 511.14
#2005-02-08| 505.74
#2005-02-09| 513.66
#2005-02-10| 523.83
#2005-02-11| 528.55
#2005-02-14| 531.23
#2005-02-15| 532.83
#2005-02-16| 537.06
#2005-02-17| 541.78
#2005-02-18| 541.25
#2005-02-21| .
#2005-02-22| 558.34
#2005-02-23| 553.66
#2005-02-24| 551.70
#2005-02-25| 556.02
#2005-02-28| 559.67
#2005-03-01| 556.33
#2005-03-02| 548.98
#2005-03-03| 547.65
#2005-03-04| 562.05
#2005-03-07| 563.20
#2005-03-08| 576.00
#2005-03-09| 575.16
#2005-03-10| 567.23
#2005-03-11| 569.22
#2005-03-14| 556.21
#2005-03-15| 541.96
#2005-03-16| 533.61
#2005-03-17| 529.14
#2005-03-18| 535.70
#2005-03-21| 531.04
#2005-03-22| 533.56
#2005-03-23| 516.50
#2005-03-24| 511.25
#2005-03-25| .
#2005-03-28| 504.34
#2005-03-29| 502.94
#2005-03-30| 505.44
#2005-03-31| 513.55
#2005-04-01| 521.88
#2005-04-04| 511.14
#2005-04-05| 510.90
#2005-04-06| 517.33
#2005-04-07| 517.89
#2005-04-08| 516.13
#2005-04-11| 518.70
#2005-04-12| 513.84
#2005-04-13| 512.27
#2005-04-14| 508.62
#2005-04-15| 512.03
#2005-04-18| 511.80
#2005-04-19| 515.66
#2005-04-20| 517.81
#2005-04-21| 524.02
#2005-04-22| 524.89
#2005-04-25| 522.03
#2005-04-26| 528.34
#2005-04-27| 528.78
#2005-04-28| 516.29
#2005-04-29| 519.10
#2005-05-02| 520.76
#2005-05-03| 525.69
#2005-05-04| 536.55
#2005-05-05| 545.36
#2005-05-06| 546.55
#2005-05-09| 546.94
#2005-05-10| 541.37
#2005-05-11| 540.11
#2005-05-12| 528.84
#2005-05-13| 525.70
#2005-05-16| 523.19
#2005-05-17| 515.08
#2005-05-18| 517.75
#2005-05-19| 520.48
#2005-05-20| 510.55
#2005-05-23| 509.20
#2005-05-24| 503.54
#2005-05-25| 510.28
#2005-05-26| 506.14
#2005-05-27| 508.92
#2005-05-30| .
#2005-05-31| 492.85
#2005-06-01| 482.08
#2005-06-02| 486.94
#2005-06-03| 496.30
#2005-06-06| 508.22
#2005-06-07| 514.97
#2005-06-08| 511.74
#2005-06-09| 502.50
#2005-06-10| 507.35
#2005-06-13| 500.40
#2005-06-14| 494.56
#2005-06-15| 502.88
#2005-06-16| 505.64
#2005-06-17| 511.63
#2005-06-20| 507.19
#2005-06-21| 506.95
#2005-06-22| 507.17
#2005-06-23| 502.88
#2005-06-24| 498.20
#2005-06-27| 502.51
#2005-06-28| 504.03
#2005-06-29| 502.52
#2005-06-30| 501.41
#2005-07-01| 496.37
#2005-07-04| .
#2005-07-05| 489.49
#2005-07-06| 493.82
#2005-07-07| 490.21
#2005-07-08| 487.73
#2005-07-11| 503.48
#2005-07-12| 525.18
#2005-07-13| 522.10
#2005-07-14| 536.97
#2005-07-15| 529.04
#2005-07-18| 528.93
#2005-07-19| 531.24
#2005-07-20| 537.99
#2005-07-21| 546.68
#2005-07-22| 546.60
#2005-07-25| 545.73
#2005-07-26| 541.27
#2005-07-27| 548.25
#2005-07-28| 556.38
#2005-07-29| 555.17
#2005-08-01| 564.81
#2005-08-02| 572.13
#2005-08-03| 579.67
#2005-08-04| 581.68
#2005-08-05| 577.90
#2005-08-08| 584.05
#2005-08-09| 582.52
#2005-08-10| 601.48
#2005-08-11| 600.33
#2005-08-12| 592.00
#2005-08-15| 583.75
#2005-08-16| 581.01
#2005-08-17| 572.09
#2005-08-18| 570.15
#2005-08-19| 574.40
#2005-08-22| 580.10
#2005-08-23| 578.28
#2005-08-24| 574.19
#2005-08-25| 571.94
#2005-08-26| 569.37
#2005-08-29| 568.31
#2005-08-30| 562.05
#2005-08-31| 568.27
#2005-09-01| 586.23
#2005-09-02| 600.67
#2005-09-05| .
#2005-09-06| 601.74
#2005-09-07| 606.55
#2005-09-08| 601.75
#2005-09-09| 601.41
#2005-09-12| 596.64
#2005-09-13| 596.37
#2005-09-14| 600.63
#2005-09-15| 595.36
#2005-09-16| 597.31
#2005-09-19| 594.25
#2005-09-20| 597.63
#2005-09-21| 596.92
#2005-09-22| 589.11
#2005-09-23| 583.02
#2005-09-26| 589.29
#2005-09-27| 589.27
#2005-09-28| 591.09
#2005-09-29| 595.72
#2005-09-30| 601.08
#2005-10-03| 589.38
#2005-10-04| 587.34
#2005-10-05| 582.59
#2005-10-06| 572.53
#2005-10-07| 568.74
#2005-10-10| 572.64
#2005-10-11| 577.06
#2005-10-12| 573.75
#2005-10-13| 557.75
#2005-10-14| 557.38
#2005-10-17| 568.30
#2005-10-18| 561.99
#2005-10-19| 548.53
#2005-10-20| 563.06
#2005-10-21| 557.19
#2005-10-24| 566.38
#2005-10-25| 568.16
#2005-10-26| 565.99
#2005-10-27| 556.96
#2005-10-28| 556.86
#2005-10-31| 566.76
#2005-11-01| 572.89
#2005-11-02| 575.35
#2005-11-03| 584.89
#2005-11-04| 575.43
#2005-11-07| 581.52
#2005-11-08| 570.04
#2005-11-09| 569.57
#2005-11-10| 573.50
#2005-11-11| 577.26
#2005-11-14| 586.98
#2005-11-15| 582.07
#2005-11-16| 581.29
#2005-11-17| 586.81
#2005-11-18| 586.68
#2005-11-21| 586.46
#2005-11-22| 581.74
#2005-11-23| 594.91
#2005-11-24| .
#2005-11-25| 601.01
#2005-11-28| 599.33
#2005-11-29| 601.55
#2005-11-30| 601.19
#2005-12-01| 598.72
#2005-12-02| 607.82
#2005-12-05| 616.59
#2005-12-06| 636.02
#2005-12-07| 645.50
#2005-12-08| 635.25
#2005-12-09| 630.83
#2005-12-12| 641.51
#2005-12-13| 648.27
#2005-12-14| 650.92
#2005-12-15| 652.40
#2005-12-16| 654.01
#2005-12-19| 664.98
#2005-12-20| 665.68
#2005-12-21| 670.68
#2005-12-22| 675.22
#2005-12-23| 681.22
#2005-12-26| .
#2005-12-27| 689.48
#2005-12-28| 680.78
#2005-12-29| 684.91
#2005-12-30| 678.19
#2006-01-02| .
#2006-01-03| 700.12
#2006-01-04| 710.63
#2006-01-05| 696.03
#2006-01-06| 719.54
#2006-01-09| 725.99
#2006-01-10| 727.48
#2006-01-11| 743.36
#2006-01-12| 743.99
#2006-01-13| 755.12
#2006-01-16| .
#2006-01-17| 728.38
#2006-01-18| 721.36
#2006-01-19| 760.91
#2006-01-20| 758.43
#2006-01-23| 761.24
#2006-01-24| 761.15
#2006-01-25| 765.23
#2006-01-26| 755.88
#2006-01-27| 754.69
#2006-01-30| 748.63
#2006-01-31| 759.17
#2006-02-01| 772.28
#2006-02-02| 772.01
#2006-02-03| 752.15
#2006-02-06| 754.81
#2006-02-07| 743.81
#2006-02-08| 728.62
#2006-02-09| 748.17
#2006-02-10| 747.76
#2006-02-13| 731.58
#2006-02-14| 723.66
#2006-02-15| 740.91
#2006-02-16| 746.52
#2006-02-17| 773.70
#2006-02-20| .
#2006-02-21| 771.55
#2006-02-22| 772.85
#2006-02-23| 776.64
#2006-02-24| 759.57
#2006-02-27| 762.17
#2006-02-28| 746.51
#2006-03-01| 748.90
#2006-03-02| 763.27
#2006-03-03| 748.14
#2006-03-06| 749.75
#2006-03-07| 718.71
#2006-03-08| 719.00
#2006-03-09| 738.91
#2006-03-10| 736.01
#2006-03-13| 741.71
#2006-03-14| 746.59
#2006-03-15| 770.45
#2006-03-16| 771.25
#2006-03-17| 777.17
#2006-03-20| 783.24
#2006-03-21| 774.14
#2006-03-22| 777.29
#2006-03-23| 789.20
#2006-03-24| 789.48
#2006-03-27| 792.04
#2006-03-28| 780.72
#2006-03-29| 772.35
#2006-03-30| 794.94
#2006-03-31| 785.89
#2006-04-03| 801.46
#2006-04-04| 807.43
#2006-04-05| 807.69
#2006-04-06| 801.93
#2006-04-07| 801.15
#2006-04-10| 802.22
#2006-04-11| 810.57
#2006-04-12| 801.98
#2006-04-13| 799.39
#2006-04-14| .
#2006-04-17| 802.15
#2006-04-18| 810.31
#2006-04-19| 820.24
#2006-04-20| 818.19
#2006-04-21| 819.95
#2006-04-24| 804.12
#2006-04-25| 803.69
#2006-04-26| 797.85
#2006-04-27| 800.86
#2006-04-28| 812.95
#2006-05-01| 822.39
#2006-05-02| 814.51
#2006-05-03| 809.33
#2006-05-04| 810.20
#2006-05-05| 817.13
#2006-05-08| 817.77
#2006-05-09| 824.23
#2006-05-10| 825.00
#2006-05-11| 821.63
#2006-05-12| 791.68
#2006-05-15| 747.64
#2006-05-16| 761.01
#2006-05-17| 755.09
#2006-05-18| 742.80
#2006-05-19| 724.34
#2006-05-22| 687.17
#2006-05-23| 713.92
#2006-05-24| 691.74
#2006-05-25| 695.06
#2006-05-26| 708.06
#2006-05-29| .
#2006-05-30| 706.52
#2006-05-31| 693.13
#2006-06-01| 703.13
#2006-06-02| 715.68
#2006-06-05| 717.26
#2006-06-06| 682.30
#2006-06-07| 675.32
#2006-06-08| 633.87
#2006-06-09| 674.83
#2006-06-12| 660.81
#2006-06-13| 638.05
#2006-06-14| 646.39
#2006-06-15| 670.42
#2006-06-16| 673.13
#2006-06-19| 661.94
#2006-06-20| 654.19
#2006-06-21| 645.58
#2006-06-22| 626.14
#2006-06-23| 603.98
#2006-06-26| 577.74
#2006-06-27| 590.52
#2006-06-28| 598.70
#2006-06-29| 606.67
#2006-06-30| 631.63
#2006-07-03| 658.15
#2006-07-04| .
#2006-07-05| 636.15
#2006-07-06| 641.16
#2006-07-07| 650.58
#2006-07-10| 659.26
#2006-07-11| 653.41
#2006-07-12| 653.49
#2006-07-13| 624.63
#2006-07-14| 619.11
#2006-07-17| 602.39
#2006-07-18| 613.66
#2006-07-19| 629.30
#2006-07-20| 638.42
#2006-07-21| 631.57
#2006-07-24| 636.31
#2006-07-25| 639.29
#2006-07-26| 641.96
#2006-07-27| 664.58
#2006-07-28| 659.13
#2006-07-31| 664.63
#2006-08-01| 650.92
#2006-08-02| 656.83
#2006-08-03| 656.04
#2006-08-04| 666.86
#2006-08-07| 660.05
#2006-08-08| 662.09
#2006-08-09| 667.58
#2006-08-10| 657.16
#2006-08-11| 663.52
#2006-08-14| 655.91
#2006-08-15| 658.86
#2006-08-16| 670.66
#2006-08-17| 683.94
#2006-08-18| 664.66
#2006-08-21| 664.20
#2006-08-22| 664.53
#2006-08-23| 662.41
#2006-08-24| 654.77
#2006-08-25| 652.96
#2006-08-28| 657.62
#2006-08-29| 666.35
#2006-08-30| 682.54
#2006-08-31| 667.34
#2006-09-01| 671.47
#2006-09-04| .
#2006-09-05| 684.85
#2006-09-06| 672.80
#2006-09-07| 654.29
#2006-09-08| 652.63
#2006-09-11| 637.78
#2006-09-12| 654.33
#2006-09-13| 663.78
#2006-09-14| 660.77
#2006-09-15| 662.76
#2006-09-18| 675.99
#2006-09-19| 679.49
#2006-09-20| 679.04
#2006-09-21| 677.68
#2006-09-22| 661.62
#2006-09-25| 656.11
#2006-09-26| 658.38
#2006-09-27| 653.38
#2006-09-28| 657.81
#2006-09-29| 650.82
#2006-10-02| 652.62
#2006-10-03| 648.56
#2006-10-04| 640.54
#2006-10-05| 652.72
#2006-10-06| 653.18
#2006-10-09| 656.14
#2006-10-10| 657.73
#2006-10-11| 660.30
#2006-10-12| 673.65
#2006-10-13| 686.36
#2006-10-16| 698.11
#2006-10-17| 682.16
#2006-10-18| 688.08
#2006-10-19| 691.23
#2006-10-20| 688.66
#2006-10-23| 680.30
#2006-10-24| 681.78
#2006-10-25| 687.32
#2006-10-26| 690.89
#2006-10-27| 698.81
#2006-10-30| 694.30
#2006-10-31| 722.20
#2006-11-01| 730.46
#2006-11-02| 719.12
#2006-11-03| 720.56
#2006-11-06| 727.39
#2006-11-07| 735.30
#2006-11-08| 735.05
#2006-11-09| 737.27
#2006-11-10| 735.64
#2006-11-13| 738.18
#2006-11-14| 743.34
#2006-11-15| 737.71
#2006-11-16| 741.67
#2006-11-17| 732.93
#2006-11-20| 736.58
#2006-11-21| 743.52
#2006-11-22| 759.99
#2006-11-23| .
#2006-11-24| 769.35
#2006-11-27| 773.13
#2006-11-28| 753.47
#2006-11-29| 760.25
#2006-11-30| 756.15
#2006-12-01| 762.26
#2006-12-04| 758.71
#2006-12-05| 760.40
#2006-12-06| 761.53
#2006-12-07| 763.75
#2006-12-08| 767.44
#2006-12-11| 765.97
#2006-12-12| 769.96
#2006-12-13| 780.84
#2006-12-14| 781.71
#2006-12-15| 786.00
#2006-12-18| 793.19
#2006-12-19| 787.97
#2006-12-20| 803.93
#2006-12-21| 818.00
#2006-12-22| 826.03
#2006-12-25| .
#2006-12-26| 815.27
#2006-12-27| 821.89
#2006-12-28| 816.70
#2006-12-29| 812.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 825.19
#2007-01-04| 798.17
#2007-01-05| 792.76
#2007-01-08| 793.46
#2007-01-09| 804.70
#2007-01-10| 792.05
#2007-01-11| 802.04
#2007-01-12| 807.97
#2007-01-15| .
#2007-01-16| 827.17
#2007-01-17| 832.17
#2007-01-18| 842.37
#2007-01-19| 831.70
#2007-01-22| 843.40
#2007-01-23| 838.62
#2007-01-24| 831.73
#2007-01-25| 817.23
#2007-01-26| 814.55
#2007-01-29| 802.84
#2007-01-30| 809.96
#2007-01-31| 810.81
#2007-02-01| 825.24
#2007-02-02| 820.66
#2007-02-05| 815.39
#2007-02-06| 831.19
#2007-02-07| 829.65
#2007-02-08| 817.69
#2007-02-09| 815.96
#2007-02-12| 801.68
#2007-02-13| 812.03
#2007-02-14| 822.72
#2007-02-15| 837.01
#2007-02-16| 846.38
#2007-02-19| .
#2007-02-20| 852.54
#2007-02-21| 848.63
#2007-02-22| 864.67
#2007-02-23| 863.22
#2007-02-26| 865.27
#2007-02-27| 835.34
#2007-02-28| 820.07
#2007-03-01| 807.08
#2007-03-02| 807.86
#2007-03-05| 776.60
#2007-03-06| 790.07
#2007-03-07| 794.88
#2007-03-08| 815.95
#2007-03-09| 827.36
#2007-03-12| 824.69
#2007-03-13| 814.51
#2007-03-14| 791.56
#2007-03-15| 802.04
#2007-03-16| 793.40
#2007-03-19| 803.26
#2007-03-20| 820.14
#2007-03-21| 823.92
#2007-03-22| 845.93
#2007-03-23| 853.72
#2007-03-26| 848.13
#2007-03-27| 854.67
#2007-03-28| 840.11
#2007-03-29| 857.77
#2007-03-30| 870.01
#2007-04-02| 871.29
#2007-04-03| 885.24
#2007-04-04| 890.63
#2007-04-05| 893.45
#2007-04-06| .
#2007-04-09| 896.00
#2007-04-10| 900.29
#2007-04-11| 893.10
#2007-04-12| 904.33
#2007-04-13| 910.24
#2007-04-16| 925.76
#2007-04-17| 940.32
#2007-04-18| 933.63
#2007-04-19| 937.23
#2007-04-20| 949.10
#2007-04-23| 946.41
#2007-04-24| 947.80
#2007-04-25| 960.91
#2007-04-26| 959.84
#2007-04-27| 960.01
#2007-04-30| 957.12
#2007-05-01| 958.05
#2007-05-02| 957.41
#2007-05-03| 964.71
#2007-05-04| 968.58
#2007-05-07| 976.35
#2007-05-08| 963.41
#2007-05-09| 971.63
#2007-05-10| 964.78
#2007-05-11| 958.04
#2007-05-14| 947.69
#2007-05-15| 941.02
#2007-05-16| 936.56
#2007-05-17| 922.71
#2007-05-18| 926.39
#2007-05-21| 932.17
#2007-05-22| 936.18
#2007-05-23| 947.18
#2007-05-24| 927.52
#2007-05-25| 923.90
#2007-05-28| .
#2007-05-29| 926.74
#2007-05-30| 902.77
#2007-05-31| 912.43
#2007-06-01| 915.75
#2007-06-04| 908.77
#2007-06-05| 910.82
#2007-06-06| 899.63
#2007-06-07| 900.43
#2007-06-08| 881.01
#2007-06-11| 892.69
#2007-06-12| 883.51
#2007-06-13| 886.51
#2007-06-14| 906.96
#2007-06-15| 913.46
#2007-06-18| 920.76
#2007-06-19| 920.02
#2007-06-20| 918.71
#2007-06-21| 901.47
#2007-06-22| 898.20
#2007-06-25| 885.24
#2007-06-26| 872.92
#2007-06-27| 865.91
#2007-06-28| 881.45
#2007-06-29| 884.24
#2007-07-02| 899.38
#2007-07-03| 903.01
#2007-07-04| .
#2007-07-05| 888.88
#2007-07-06| 906.97
#2007-07-09| 921.41
#2007-07-10| 929.16
#2007-07-11| 924.63
#2007-07-12| 928.51
#2007-07-13| 930.51
#2007-07-16| 932.22
#2007-07-17| 927.01
#2007-07-18| 927.27
#2007-07-19| 942.77
#2007-07-20| 944.90
#2007-07-23| 964.22
#2007-07-24| 963.72
#2007-07-25| 938.81
#2007-07-26| 917.26
#2007-07-27| 891.76
#2007-07-30| 890.01
#2007-07-31| 901.67
#2007-08-01| 882.22
#2007-08-02| 892.94
#2007-08-03| 884.16
#2007-08-06| 869.99
#2007-08-07| 887.54
#2007-08-08| 919.56
#2007-08-09| 908.59
#2007-08-10| 876.32
#2007-08-13| 894.27
#2007-08-14| 868.03
#2007-08-15| 854.23
#2007-08-16| 819.79
#2007-08-17| 820.50
#2007-08-20| 834.96
#2007-08-21| 828.36
#2007-08-22| 852.38
#2007-08-23| 863.60
#2007-08-24| 866.68
#2007-08-27| 881.84
#2007-08-28| 868.11
#2007-08-29| 872.80
#2007-08-30| 882.59
#2007-08-31| 894.28
#2007-09-03| .
#2007-09-04| 908.07
#2007-09-05| 896.80
#2007-09-06| 889.72
#2007-09-07| 878.28
#2007-09-10| 885.42
#2007-09-11| 900.19
#2007-09-12| 895.16
#2007-09-13| 895.85
#2007-09-14| 890.81
#2007-09-17| 891.00
#2007-09-18| 890.75
#2007-09-19| 916.06
#2007-09-20| 920.22
#2007-09-21| 915.34
#2007-09-24| 921.34
#2007-09-25| 911.86
#2007-09-26| 921.07
#2007-09-27| 936.40
#2007-09-28| 932.51
#2007-10-01| 936.06
#2007-10-02| 955.05
#2007-10-03| 980.84
#2007-10-04| 980.61
#2007-10-05| 992.11
#2007-10-08| 993.18
#2007-10-09| 988.09
#2007-10-10| 985.04
#2007-10-11|1004.44
#2007-10-12| 994.05
#2007-10-15| 985.89
#2007-10-16| 970.33
#2007-10-17| 989.32
#2007-10-18| 982.76
#2007-10-19| 980.48
#2007-10-22| 967.68
#2007-10-23| 996.58
#2007-10-24|1007.91
#2007-10-25|1039.78
#2007-10-26|1058.36
#2007-10-29|1058.84
#2007-10-30|1061.96
#2007-10-31|1064.76
#2007-11-01|1054.92
#2007-11-02|1054.97
#2007-11-05|1055.97
#2007-11-06|1065.97
#2007-11-07|1060.20
#2007-11-08|1059.04
#2007-11-09|1044.36
#2007-11-12|1021.52
#2007-11-13|1034.73
#2007-11-14|1048.73
#2007-11-15|1032.45
#2007-11-16|1023.28
#2007-11-19|1010.29
#2007-11-20|1022.20
#2007-11-21|1001.58
#2007-11-22| .
#2007-11-23| 993.60
#2007-11-26| 972.58
#2007-11-27| 950.74
#2007-11-28| 968.72
#2007-11-29| 982.95
#2007-11-30| 979.12
#2007-12-03| 968.66
#2007-12-04| 971.06
#2007-12-05| 980.82
#2007-12-06| 981.92
#2007-12-07| 984.17
#2007-12-10| 988.55
#2007-12-11| 987.42
#2007-12-12| 988.25
#2007-12-13| 966.16
#2007-12-14| 942.95
#2007-12-17| 933.80
#2007-12-18| 936.85
#2007-12-19| 929.75
#2007-12-20| 925.19
#2007-12-21| 932.92
#2007-12-24| 941.45
#2007-12-25| .
#2007-12-26| 944.98
#2007-12-27| 969.84
#2007-12-28| 974.26
#2007-12-31| 956.65
#2008-01-01| .
#2008-01-02| 974.38
#2008-01-03| 958.67
#2008-01-04| 954.30
#2008-01-07| 942.47
#2008-01-08| 959.02
#2008-01-09| 951.54
#2008-01-10| 936.32
#2008-01-11| 935.43
#2008-01-14| 947.73
#2008-01-15| 931.79
#2008-01-16| 908.35
#2008-01-17| 907.85
#2008-01-18| 892.43
#2008-01-21| .
#2008-01-22| 859.88
#2008-01-23| 866.14
#2008-01-24| 893.07
#2008-01-25| 875.93
#2008-01-28| 851.93
#2008-01-29| 863.07
#2008-01-30| 863.14
#2008-01-31| 844.61
#2008-02-01| 870.33
#2008-02-04| 870.35
#2008-02-05| 838.93
#2008-02-06| 827.26
#2008-02-07| 811.79
#2008-02-08| 809.18
#2008-02-11| 801.54
#2008-02-12| 822.57
#2008-02-13| 836.25
#2008-02-14| 852.75
#2008-02-15| 841.92
#2008-02-18| .
#2008-02-19| 871.55
#2008-02-20| 844.88
#2008-02-21| 860.26
#2008-02-22| 859.70
#2008-02-25| 872.82
#2008-02-26| 898.51
#2008-02-27| 903.00
#2008-02-28| 892.56
#2008-02-29| 873.98
#2008-03-03| 846.16
#2008-03-04| 831.48
#2008-03-05| 837.54
#2008-03-06| 837.73
#2008-03-07| 823.31
#2008-03-10| 813.40
#2008-03-11| 842.59
#2008-03-12| 855.21
#2008-03-13| 831.39
#2008-03-14| 830.50
#2008-03-17| 790.23
#2008-03-18| 811.94
#2008-03-19| 819.05
#2008-03-20| 801.41
#2008-03-21| .
#2008-03-24| 807.93
#2008-03-25| 824.87
#2008-03-26| 830.30
#2008-03-27| 838.17
#2008-03-28| 823.51
#2008-03-31| 806.89
#2008-04-01| 816.68
#2008-04-02| 843.98
#2008-04-03| 838.50
#2008-04-04| 844.21
#2008-04-07| 857.58
#2008-04-08| 858.81
#2008-04-09| 855.51
#2008-04-10| 844.16
#2008-04-11| 843.74
#2008-04-14| 826.36
#2008-04-15| 829.29
#2008-04-16| 832.22
#2008-04-17| 832.89
#2008-04-18| 838.94
#2008-04-21| 848.41
#2008-04-22| 852.57
#2008-04-23| 844.88
#2008-04-24| 830.24
#2008-04-25| 829.89
#2008-04-28| 836.01
#2008-04-29| 839.32
#2008-04-30| 842.86
#2008-05-01| 836.36
#2008-05-02| 839.38
#2008-05-05| 841.88
#2008-05-06| 839.09
#2008-05-07| 836.50
#2008-05-08| 833.61
#2008-05-09| 826.23
#2008-05-12| 820.17
#2008-05-13| 819.32
#2008-05-14| 816.59
#2008-05-15| 813.19
#2008-05-16| 821.02
#2008-05-19| 825.54
#2008-05-20| 822.38
#2008-05-21| 823.34
#2008-05-22| 821.75
#2008-05-23| 823.06
#2008-05-26| .
#2008-05-27| 818.99
#2008-05-28| 818.06
#2008-05-29| 820.88
#2008-05-30| 822.89
#2008-06-02| 808.63
#2008-06-03| 802.89
#2008-06-04| 811.29
#2008-06-05| 810.62
#2008-06-06| 810.75
#2008-06-09| 794.62
#2008-06-10| 778.51
#2008-06-11| 770.61
#2008-06-12| 772.55
#2008-06-13| 764.57
#2008-06-16| 769.73
#2008-06-17| 768.44
#2008-06-18| 761.15
#2008-06-19| 762.97
#2008-06-20| 759.68
#2008-06-23| 745.72
#2008-06-24| 742.53
#2008-06-25| 753.27
#2008-06-26| 748.62
#2008-06-27| 753.74
#2008-06-30| 754.66
#2008-07-01| 745.53
#2008-07-02| 751.21
#2008-07-03| 740.87
#2008-07-04| .
#2008-07-07| 745.98
#2008-07-08| 743.28
#2008-07-09| 756.47
#2008-07-10| 750.88
#2008-07-11| 746.91
#2008-07-14| 748.62
#2008-07-15| 747.76
#2008-07-16| 764.29
#2008-07-17| 793.78
#2008-07-18| 791.67
#2008-07-21| 776.26
#2008-07-22| 769.96
#2008-07-23| 789.98
#2008-07-24| 797.02
#2008-07-25| 790.66
#2008-07-28| 791.91
#2008-07-29| 804.08
#2008-07-30| 810.32
#2008-07-31| 817.10
#2008-08-01| 806.63
#2008-08-04| 801.59
#2008-08-05| 797.30
#2008-08-06| 793.37
#2008-08-07| 790.31
#2008-08-08| 773.91
#2008-08-11| 776.43
#2008-08-12| 769.31
#2008-08-13| 753.76
#2008-08-14| 766.18
#2008-08-15| 761.77
#2008-08-18| 769.45
#2008-08-19| 745.86
#2008-08-20| 745.02
#2008-08-21| 754.33
#2008-08-22| 760.05
#2008-08-25| 758.46
#2008-08-26| 748.15
#2008-08-27| 758.72
#2008-08-28| 777.70
#2008-08-29| 774.67
#2008-09-01| .
#2008-09-02| 763.81
#2008-09-03| 758.93
#2008-09-04| 752.00
#2008-09-05| 741.06
#2008-09-08| 768.15
#2008-09-09| 755.78
#2008-09-10| 745.95
#2008-09-11| 717.21
#2008-09-12| 732.30
#2008-09-15| 706.11
#2008-09-16| 681.37
#2008-09-17| 659.09
#2008-09-18| 651.42
#2008-09-19| 696.92
#2008-09-22| 726.64
#2008-09-23| 698.21
#2008-09-24| 699.98
#2008-09-25| 708.84
#2008-09-26| 707.66
#2008-09-29| 685.84
#2008-09-30| 690.16
#2008-10-01| 681.14
#2008-10-02| 664.41
#2008-10-03| 667.40
#2008-10-06| 605.26
#2008-10-07| 608.56
#2008-10-08| 582.41
#2008-10-09| 589.19
#2008-10-10| 567.82
#2008-10-13| 585.62
#2008-10-14| 612.18
#2008-10-15| 585.66
#2008-10-16| 537.57
#2008-10-17| 538.49
#2008-10-20| 533.92
#2008-10-21| 520.19
#2008-10-22| 484.64
#2008-10-23| 479.01
#2008-10-24| 482.30
#2008-10-27| 460.48
#2008-10-28| 483.40
#2008-10-29| 510.54
#2008-10-30| 518.86
#2008-10-31| 527.88
#2008-11-03| 538.15
#2008-11-04| 553.32
#2008-11-05| 545.85
#2008-11-06| 528.27
#2008-11-07| 522.88
#2008-11-10| 539.18
#2008-11-11| 516.36
#2008-11-12| 506.18
#2008-11-13| 498.34
#2008-11-14| 511.02
#2008-11-17| 496.15
#2008-11-18| 492.07
#2008-11-19| 498.00
#2008-11-20| 479.91
#2008-11-21| 473.69
#2008-11-24| 484.37
#2008-11-25| 518.43
#2008-11-26| 519.61
#2008-11-27| .
#2008-11-28| 524.68
#2008-12-01| 510.55
#2008-12-02| 489.46
#2008-12-03| 486.82
#2008-12-04| 495.06
#2008-12-05| 491.74
#2008-12-08| 522.63
#2008-12-09| 524.92
#2008-12-10| 529.36
#2008-12-11| 533.78
#2008-12-12| 524.36
#2008-12-15| 530.49
#2008-12-16| 531.90
#2008-12-17| 567.23
#2008-12-18| 585.35
#2008-12-19| 563.07
#2008-12-22| 556.31
#2008-12-23| 554.73
#2008-12-24| 546.02
#2008-12-25| .
#2008-12-26| 546.74
#2008-12-29| 557.51
#2008-12-30| 568.83
#2008-12-31| 572.74
#2009-01-01| .
#2009-01-02| 560.36
#2009-01-05| 562.81
#2009-01-06| 559.14
#2009-01-07| 546.72
#2009-01-08| 528.14
#2009-01-09| 532.16
#2009-01-12| 524.48
#2009-01-13| 521.77
#2009-01-14| 513.50
#2009-01-15| 508.63
#2009-01-16| 518.05
#2009-01-19| .
#2009-01-20| 492.53
#2009-01-21| 487.47
#2009-01-22| 485.90
#2009-01-23| 468.87
#2009-01-26| 477.69
#2009-01-27| 496.86
#2009-01-28| 514.96
#2009-01-29| 500.92
#2009-01-30| 487.94
#2009-02-02| 471.88
#2009-02-03| 482.76
#2009-02-04| 497.01
#2009-02-05| 490.24
#2009-02-06| 507.88
#2009-02-09| 520.52
#2009-02-10| 516.70
#2009-02-11| 501.46
#2009-02-12| 487.69
#2009-02-13| 491.83
#2009-02-16| .
#2009-02-17| 467.99
#2009-02-18| 469.15
#2009-02-19| 471.96
#2009-02-20| 454.97
#2009-02-23| 463.97
#2009-02-24| 461.27
#2009-02-25| 465.08
#2009-02-26| 479.89
#2009-02-27| 465.12
#2009-03-02| 441.23
#2009-03-03| 434.02
#2009-03-04| 437.48
#2009-03-05| 434.39
#2009-03-06| 433.92
#2009-03-09| 428.41
#2009-03-10| 446.76
#2009-03-11| 464.28
#2009-03-12| 467.24
#2009-03-13| 471.18
#2009-03-16| 482.66
#2009-03-17| 473.11
#2009-03-18| 478.76
#2009-03-19| 504.24
#2009-03-20| 499.49
#2009-03-23| 521.40
#2009-03-24| 525.08
#2009-03-25| 537.07
#2009-03-26| 532.77
#2009-03-27| 517.11
#2009-03-30| 504.89
#2009-03-31| 515.70
#2009-04-01| 522.29
#2009-04-02| 550.58
#2009-04-03| 555.29
#2009-04-06| 560.55
#2009-04-07| 550.37
#2009-04-08| 542.81
#2009-04-09| 561.06
#2009-04-10| .
#2009-04-13| 562.63
#2009-04-14| 574.20
#2009-04-15| 566.12
#2009-04-16| 573.94
#2009-04-17| 570.90
#2009-04-20| 546.90
#2009-04-21| 535.99
#2009-04-22| 544.33
#2009-04-23| 561.13
#2009-04-24| 565.05
#2009-04-27| 569.08
#2009-04-28| 576.51
#2009-04-29| 589.44
#2009-04-30| 595.08
#2009-05-01| 595.57
#2009-05-04| 616.61
#2009-05-05| 610.53
#2009-05-06| 608.34
#2009-05-07| 604.34
#2009-05-08| 609.52
#2009-05-11| 614.52
#2009-05-12| 617.30
#2009-05-13| 601.26
#2009-05-14| 594.51
#2009-05-15| 598.12
#2009-05-18| 608.87
#2009-05-19| 631.99
#2009-05-20| 643.92
#2009-05-21| 623.34
#2009-05-22| 636.21
#2009-05-25| .
#2009-05-26| 632.21
#2009-05-27| 644.55
#2009-05-28| 641.91
#2009-05-29| 642.44
#2009-06-01| 663.67
#2009-06-02| 663.66
#2009-06-03| 653.75
#2009-06-04| 661.17
#2009-06-05| 657.58
#2009-06-08| 644.72
#2009-06-09| 652.08
#2009-06-10| 657.10
#2009-06-11| 656.24
#2009-06-12| 657.30
#2009-06-15| 656.25
#2009-06-16| 664.48
#2009-06-17| 650.65
#2009-06-18| 651.07
#2009-06-19| 651.27
#2009-06-22| 637.28
#2009-06-23| 634.55
#2009-06-24| 654.73
#2009-06-25| 647.08
#2009-06-26| 664.67
#2009-06-29| 682.42
#2009-06-30| 684.14
#2009-07-01| 691.29
#2009-07-02| 677.00
#2009-07-03| .
#2009-07-06| 658.65
#2009-07-07| 667.27
#2009-07-08| 657.61
#2009-07-09| 660.15
#2009-07-10| 662.43
#2009-07-13| 661.28
#2009-07-14| 667.61
#2009-07-15| 681.12
#2009-07-16| 688.67
#2009-07-17| 688.85
#2009-07-20| 703.95
#2009-07-21| 717.61
#2009-07-22| 722.26
#2009-07-23| 731.82
#2009-07-24| 728.51
#2009-07-27| 731.36
#2009-07-28| 719.73
#2009-07-29| 711.62
#2009-07-30| 724.41
#2009-07-31| 720.82
#2009-08-03| 742.40
#2009-08-04| 731.79
#2009-08-05| 722.67
#2009-08-06| 722.23
#2009-08-07| 727.25
#2009-08-10| 724.00
#2009-08-11| 709.94
#2009-08-12| 710.94
#2009-08-13| 721.05
#2009-08-14| 712.38
#2009-08-17| 693.84
#2009-08-18| 707.40
#2009-08-19| 701.18
#2009-08-20| 714.36
#2009-08-21| 729.69
#2009-08-24| 755.05
#2009-08-25| 758.91
#2009-08-26| 759.84
#2009-08-27| 761.53
#2009-08-28| 767.82
#2009-08-31| 762.21
#2009-09-01| 759.76
#2009-09-02| 743.75
#2009-09-03| 744.46
#2009-09-04| 755.60
#2009-09-07| .
#2009-09-08| 773.33
#2009-09-09| 776.60
#2009-09-10| 769.77
#2009-09-11| 781.08
#2009-09-14| 768.10
#2009-09-15| 775.59
#2009-09-16| 787.95
#2009-09-17| 803.12
#2009-09-18| 800.46
#2009-09-21| 796.53
#2009-09-22| 814.67
#2009-09-23| 805.34
#2009-09-24| 802.91
#2009-09-25| 807.74
#2009-09-28| 806.87
#2009-09-29| 798.10
#2009-09-30| 787.32
#2009-10-01| 780.35
#2009-10-02| 771.65
#2009-10-05| 776.56
#2009-10-06| 798.22
#2009-10-07| 799.55
#2009-10-08| 806.23
#2009-10-09| 805.72
#2009-10-12| 823.24
#2009-10-13| 822.31
#2009-10-14| 846.07
#2009-10-15| 849.21
#2009-10-16| 833.68
#2009-10-19| 838.71
#2009-10-20| 837.64
#2009-10-21| 838.44
#2009-10-22| 831.91
#2009-10-23| 828.15
#2009-10-26| 819.23
#2009-10-27| 809.57
#2009-10-28| 788.12
#2009-10-29| 801.27
#2009-10-30| 793.14
#2009-11-02| 777.82
#2009-11-03| 762.32
#2009-11-04| 773.86
#2009-11-05| 780.85
#2009-11-06| 778.66
#2009-11-09| 807.06
#2009-11-10| 815.20
#2009-11-11| 822.28
#2009-11-12| 812.75
#2009-11-13| 808.85
#2009-11-16| 817.10
#2009-11-17| 802.81
#2009-11-18| 803.83
#2009-11-19| 791.52
#2009-11-20| 783.64
#2009-11-23| 803.92
#2009-11-24| 805.32
#2009-11-25| 817.04
#2009-11-26| .
#2009-11-27| 800.12
#2009-11-30| 792.53
#2009-12-01| 811.28
#2009-12-02| 820.02
#2009-12-03| 818.00
#2009-12-04| 805.36
#2009-12-07| 805.15
#2009-12-08| 799.92
#2009-12-09| 792.34
#2009-12-10| 809.78
#2009-12-11| 814.81
#2009-12-14| 832.58
#2009-12-15| 825.85
#2009-12-16| 830.07
#2009-12-17| 818.29
#2009-12-18| 811.67
#2009-12-21| 803.39
#2009-12-22| 805.40
#2009-12-23| 815.56
#2009-12-24| 825.43
#2009-12-25| .
#2009-12-28| 827.99
#2009-12-29| 830.44
#2009-12-30| 827.73
#2009-12-31| 833.93
#2010-01-01| .
#2010-01-04| 841.93
#2010-01-05| 853.40
#2010-01-06| 851.79
#2010-01-07| 847.43
#2010-01-08| 847.71
#2010-01-11| 848.88
#2010-01-12| 842.71
#2010-01-13| 842.32
#2010-01-14| 844.59
#2010-01-15| 845.54
#2010-01-18| .
#2010-01-19| 854.14
#2010-01-20| 847.66
#2010-01-21| 846.49
#2010-01-22| 832.38
#2010-01-25| 828.11
#2010-01-26| 826.18
#2010-01-27| 822.07
#2010-01-28| 833.97
#2010-01-29| 839.79
#2010-02-01| 835.37
#2010-02-02| 842.08
#2010-02-03| 843.65
#2010-02-04| 823.86
#2010-02-05| 807.65
#2010-02-08| 806.28
#2010-02-09| 820.54
#2010-02-10| 814.75
#2010-02-11| 815.24
#2010-02-12| 812.06
#2010-02-15| .
#2010-02-16| 831.84
#2010-02-17| 843.36
#2010-02-18| 841.22
#2010-02-19| 831.64
#2010-02-22| 828.70
#2010-02-23| 823.32
#2010-02-24| 820.45
#2010-02-25| 816.09
#2010-02-26| 833.39
#2010-03-01| 836.09
#2010-03-02| 851.50
#2010-03-03| 865.94
#2010-03-04| 875.32
#2010-03-05| 879.49
#2010-03-08| 886.80
#2010-03-09| 878.88
#2010-03-10| 888.88
#2010-03-11| 882.97
#2010-03-12| 890.98
#2010-03-15| 876.07
#2010-03-16| 888.36
#2010-03-17| 910.47
#2010-03-18| 913.01
#2010-03-19| 905.32
#2010-03-22| 903.13
#2010-03-23| 908.82
#2010-03-24| 905.80
#2010-03-25| 903.46
#2010-03-26| 903.44
#2010-03-29| 911.30
#2010-03-30| 917.36
#2010-03-31| 921.13
#2010-04-01| 926.08
#2010-04-02| .
#2010-04-05| 931.19
#2010-04-06| 936.02
#2010-04-07| 939.35
#2010-04-08| 924.63
#2010-04-09| 933.28
#2010-04-12| 936.26
#2010-04-13| 927.80
#2010-04-14| 935.68
#2010-04-15| 939.46
#2010-04-16| 926.59
#2010-04-19| 912.65
#2010-04-20| 926.25
#2010-04-21| 921.93
#2010-04-22| 911.93
#2010-04-23| 915.11
#2010-04-26| 938.42
#2010-04-27| 935.06
#2010-04-28| 908.88
#2010-04-29| 923.36
#2010-04-30| 928.08
#2010-05-03| 923.83
#2010-05-04| 900.28
#2010-05-05| 879.49
#2010-05-06| 874.36
#2010-05-07| 845.08
#2010-05-10| 890.03
#2010-05-11| 881.00
#2010-05-12| 906.82
#2010-05-13| 901.85
#2010-05-14| 881.76
#2010-05-17| 872.90
#2010-05-18| 882.79
#2010-05-19| 853.48
#2010-05-20| 816.20
#2010-05-21| 825.51
#2010-05-24| 839.32
#2010-05-25| 802.39
#2010-05-26| 840.78
#2010-05-27| 847.82
#2010-05-28| 855.10
#2010-05-31| .
#2010-06-01| 839.41
#2010-06-02| 845.28
#2010-06-03| 845.07
#2010-06-04| 826.23
#2010-06-07| 808.33
#2010-06-08| 805.95
#2010-06-09| 820.23
#2010-06-10| 824.96
#2010-06-11| 817.59
#2010-06-14| 835.84
#2010-06-15| 843.67
#2010-06-16| 845.50
#2010-06-17| 846.64
#2010-06-18| 849.46
#2010-06-21| 857.33
#2010-06-22| 850.82
#2010-06-23| 846.64
#2010-06-24| 834.80
#2010-06-25| 832.23
#2010-06-28| 838.88
#2010-06-29| 821.45
#2010-06-30| 805.95
#2010-07-01| 801.56
#2010-07-02| 813.61
#2010-07-05| .
#2010-07-06| 837.83
#2010-07-07| 841.33
#2010-07-08| 854.18
#2010-07-09| 855.67
#2010-07-12| 851.34
#2010-07-13| 868.45
#2010-07-14| 866.70
#2010-07-15| 862.34
#2010-07-16| 865.14
#2010-07-19| 853.10
#2010-07-20| 852.96
#2010-07-21| 873.50
#2010-07-22| 893.54
#2010-07-23| 897.22
#2010-07-26| 910.06
#2010-07-27| 911.91
#2010-07-28| 906.83
#2010-07-29| 915.45
#2010-07-30| 911.79
#2010-08-02| 922.85
#2010-08-03| 907.40
#2010-08-04| 902.97
#2010-08-05| 904.82
#2010-08-06| 900.16
#2010-08-09| 905.95
#2010-08-10| 893.41
#2010-08-11| 876.73
#2010-08-12| 877.75
#2010-08-13| 869.09
#2010-08-16| 874.68
#2010-08-17| 881.65
#2010-08-18| 869.91
#2010-08-19| 875.48
#2010-08-20| 864.94
#2010-08-23| 875.23
#2010-08-24| 868.91
#2010-08-25| 857.25
#2010-08-26| 874.42
#2010-08-27| 869.38
#2010-08-30| 876.73
#2010-08-31| 877.70
#2010-09-01| 900.83
#2010-09-02| 903.96
#2010-09-03| 909.40
#2010-09-06| .
#2010-09-07| 891.31
#2010-09-08| 898.77
#2010-09-09| 903.48
#2010-09-10| 907.14
#2010-09-13| 924.47
#2010-09-14| 923.06
#2010-09-15| 928.84
#2010-09-16| 917.09
#2010-09-17| 913.14
#2010-09-20| 933.56
#2010-09-21| 942.35
#2010-09-22| 952.53
#2010-09-23| 948.63
#2010-09-24| 954.57
#2010-09-27| 966.08
#2010-09-28| 974.13
#2010-09-29| 981.35
#2010-09-30| 989.86
#2010-10-01| 986.22
#2010-10-04| 978.72
#2010-10-05| 995.39
#2010-10-06| 997.44
#2010-10-07| 989.58
#2010-10-08| 994.28
#2010-10-11| 991.49
#2010-10-12| 994.43
#2010-10-13|1019.91
#2010-10-14|1023.22
#2010-10-15|1011.96
#2010-10-18|1003.81
#2010-10-19| 986.63
#2010-10-20| 990.80
#2010-10-21|1003.18
#2010-10-22| 988.30
#2010-10-25| 991.11
#2010-10-26| 984.43
#2010-10-27| 964.37
#2010-10-28| 973.09
#2010-10-29| 980.22
#2010-11-01| 983.42
#2010-11-02| 994.00
#2010-11-03| 999.25
#2010-11-04|1021.40
#2010-11-05|1022.21
#2010-11-08|1011.25
#2010-11-09|1023.49
#2010-11-10|1009.78
#2010-11-11| 995.88
#2010-11-12|1001.58
#2010-11-15| 998.91
#2010-11-16| 986.50
#2010-11-17| 997.85
#2010-11-18| 998.20
#2010-11-19| 995.12
#2010-11-22| 996.57
#2010-11-23| 977.30
#2010-11-24| 983.68
#2010-11-25| .
#2010-11-26| 970.72
#2010-11-29| 960.47
#2010-11-30| 951.32
#2010-12-01| 964.63
#2010-12-02| 978.71
#2010-12-03| 992.09
#2010-12-06| 995.15
#2010-12-07| 997.10
#2010-12-08| 994.89
#2010-12-09|1010.23
#2010-12-10|1007.93
#2010-12-13|1009.25
#2010-12-14|1015.04
#2010-12-15|1021.56
#2010-12-16|1016.72
#2010-12-17|1017.48
#2010-12-20|1018.19
#2010-12-21|1030.56
#2010-12-22|1033.21
#2010-12-23|1037.08
#2010-12-24| .
#2010-12-27|1033.67
#2010-12-28|1040.84
#2010-12-29|1050.34
#2010-12-30|1058.04
#2010-12-31|1068.39
#2011-01-03|1073.14
#2011-01-04|1068.96
#2011-01-05|1067.78
#2011-01-06|1062.44
#2011-01-07|1059.42
#2011-01-10|1045.18
#2011-01-11|1050.96
#2011-01-12|1062.45
#2011-01-13|1066.64
#2011-01-14|1048.56
#2011-01-17| .
#2011-01-18|1031.13
#2011-01-19|1018.59
#2011-01-20| 998.18
#2011-01-21|1005.57
#2011-01-24|1011.05
#2011-01-25|1004.67
#2011-01-26|1000.23
#2011-01-27|1000.41
#2011-01-28| 967.64
#2011-01-31| 955.17
#2011-02-01| 961.49
#2011-02-02| 964.88
#2011-02-03| 947.46
#2011-02-04| 947.34
#2011-02-07| 947.22
#2011-02-08| 959.39
#2011-02-09| 952.36
#2011-02-10| 933.40
#2011-02-11| 942.26
#2011-02-14| 942.15
#2011-02-15| 943.44
#2011-02-16| 955.09
#2011-02-17| 957.27
#2011-02-18| 962.29
#2011-02-21| .
#2011-02-22| 956.67
#2011-02-23| 943.81
#2011-02-24| 940.46
#2011-02-25| 959.53
#2011-02-28| 969.92
#2011-03-01| 964.59
#2011-03-02| 972.99
#2011-03-03| 969.98
#2011-03-04| 974.33
#2011-03-07| 977.07
#2011-03-08| 972.27
#2011-03-09| 974.27
#2011-03-10| 961.05
#2011-03-11| 965.52
#2011-03-14| 973.12
#2011-03-15| 943.96
#2011-03-16| 948.22
#2011-03-17| 950.25
#2011-03-18| 957.36
#2011-03-21| 965.50
#2011-03-22| 977.58
#2011-03-23| 965.86
#2011-03-24| 971.61
#2011-03-25| 970.48
#2011-03-28| 975.53
#2011-03-29| 989.44
#2011-03-30|1008.67
#2011-03-31|1012.15
#2011-04-01|1018.23
#2011-04-04|1019.53
#2011-04-05|1019.05
#2011-04-06|1033.22
#2011-04-07|1029.13
#2011-04-08|1028.60
#2011-04-11|1030.84
#2011-04-12|1016.54
#2011-04-13|1009.93
#2011-04-14| 996.05
#2011-04-15| 988.88
#2011-04-18| 965.81
#2011-04-19| 981.52
#2011-04-20|1002.44
#2011-04-21|1011.39
#2011-04-22| .
#2011-04-25|1011.32
#2011-04-26|1021.61
#2011-04-27|1023.80
#2011-04-28|1026.95
#2011-04-29|1036.29
#2011-05-02|1039.55
#2011-05-03|1021.04
#2011-05-04|1010.53
#2011-05-05| 988.19
#2011-05-06|1001.48
#2011-05-09| 985.83
#2011-05-10| 996.57
#2011-05-11| 985.57
#2011-05-12| 966.10
#2011-05-13| 964.43
#2011-05-16| 970.76
#2011-05-17| 965.28
#2011-05-18| 975.83
#2011-05-19| 983.77
#2011-05-20| 977.44
#2011-05-23| 956.01
#2011-05-24| 970.15
#2011-05-25| 960.34
#2011-05-26| 975.60
#2011-05-27| 994.54
#2011-05-30| .
#2011-05-31|1021.01
#2011-06-01|1016.60
#2011-06-02|1013.95
#2011-06-03|1010.49
#2011-06-06|1004.55
#2011-06-07|1013.78
#2011-06-08|1009.54
#2011-06-09|1002.83
#2011-06-10| 989.72
#2011-06-13| 990.50
#2011-06-14| 992.33
#2011-06-15| 982.34
#2011-06-16| 976.15
#2011-06-17| 985.65
#2011-06-20| 985.36
#2011-06-21| 993.86
#2011-06-22| 987.07
#2011-06-23| 962.17
#2011-06-24| 966.37
#2011-06-27| 968.03
#2011-06-28| 983.93
#2011-06-29| 986.85
#2011-06-30| 997.30
#2011-07-01|1004.35
#2011-07-04| .
#2011-07-05|1019.02
#2011-07-06|1008.36
#2011-07-07|1024.12
#2011-07-08|1014.81
#2011-07-11| 988.59
#2011-07-12| 981.44
#2011-07-13| 991.58
#2011-07-14| 990.51
#2011-07-15| 985.81
#2011-07-18| 968.24
#2011-07-19| 976.53
#2011-07-20| 985.00
#2011-07-21|1002.36
#2011-07-22| 993.51
#2011-07-25| 998.46
#2011-07-26|1007.05
#2011-07-27| 998.60
#2011-07-28| 988.92
#2011-07-29| 988.36
#2011-08-01| 985.87
#2011-08-02| 971.49
#2011-08-03| 962.58
#2011-08-04| 929.47
#2011-08-05| 925.61
#2011-08-08| 883.03
#2011-08-09| 856.44
#2011-08-10| 866.23
#2011-08-11| 884.09
#2011-08-12| 895.63
#2011-08-15| 913.41
#2011-08-16| 902.45
#2011-08-17| 918.30
#2011-08-18| 886.34
#2011-08-19| 895.38
#2011-08-22| 899.13
#2011-08-23| 897.60
#2011-08-24| 901.42
#2011-08-25| 888.62
#2011-08-26| 897.09
#2011-08-29| 942.48
#2011-08-30| 932.77
#2011-08-31| 954.88
#2011-09-01| 954.50
#2011-09-02| 933.86
#2011-09-05| .
#2011-09-06| 898.42
#2011-09-07| 923.50
#2011-09-08| 931.94
#2011-09-09| 902.04
#2011-09-12| 874.98
#2011-09-13| 891.46
#2011-09-14| 892.43
#2011-09-15| 898.33
#2011-09-16| 892.20
#2011-09-19| 855.39
#2011-09-20| 865.54
#2011-09-21| 851.47
#2011-09-22| 802.30
#2011-09-23| 793.89
#2011-09-26| 807.47
#2011-09-27| 848.81
#2011-09-28| 845.18
#2011-09-29| 828.05
#2011-09-30| 818.41
#2011-10-03| 801.47
#2011-10-04| 783.27
#2011-10-05| 807.49
#2011-10-06| 817.03
#2011-10-07| 835.81
#2011-10-10| 848.93
#2011-10-11| 841.61
#2011-10-12| 857.15
#2011-10-13| 845.98
#2011-10-14| 852.99
#2011-10-17| 850.10
#2011-10-18| 838.54
#2011-10-19| 843.52
#2011-10-20| 825.01
#2011-10-21| 841.91
#2011-10-24| 857.28
#2011-10-25| 862.77
#2011-10-26| 853.20
#2011-10-27| 889.38
#2011-10-28| 895.35
#2011-10-31| 872.75
#2011-11-01| 841.58
#2011-11-02| 854.76
#2011-11-03| 861.67
#2011-11-04| 850.91
#2011-11-07| 857.44
#2011-11-08| 867.74
#2011-11-09| 839.36
#2011-11-10| 841.44
#2011-11-11| 853.20
#2011-11-14| 839.08
#2011-11-15| 828.99
#2011-11-16| 832.29
#2011-11-17| 827.96
#2011-11-18| 815.29
#2011-11-21| 789.10
#2011-11-22| 780.40
#2011-11-23| 766.68
#2011-11-24| .
#2011-11-25| 771.20
#2011-11-28| 797.63
#2011-11-29| 789.69
#2011-11-30| 836.00
#2011-12-01| 836.46
#2011-12-02| 842.34
#2011-12-05| 855.94
#2011-12-06| 846.80
#2011-12-07| 848.62
#2011-12-08| 837.66
#2011-12-09| 839.40
#2011-12-12| 823.96
#2011-12-13| 821.30
#2011-12-14| 801.41
#2011-12-15| 812.41
#2011-12-16| 817.86
#2011-12-19| 813.80
#2011-12-20| 824.75
#2011-12-21| 821.41
#2011-12-22| 831.90
#2011-12-23| 832.96
#2011-12-26| .
#2011-12-27| 829.93
#2011-12-28| 830.73
#2011-12-29| 826.55
#2011-12-30| 829.72
#2012-01-02| .
#2012-01-03| 845.77
#2012-01-04| 837.45
#2012-01-05| 835.04
#2012-01-06| 841.13
#2012-01-09| 840.84
#2012-01-10| 849.34
#2012-01-11| 845.55
#2012-01-12| 857.43
#2012-01-13| 851.26
#2012-01-16| .
#2012-01-17| 866.29
#2012-01-18| 876.00
#2012-01-19| 890.97
#2012-01-20| 892.82
#2012-01-23| 900.31
#2012-01-24| 887.94
#2012-01-25| 875.11
#2012-01-26| 908.51
#2012-01-27| 912.39
#2012-01-30| 901.61
#2012-01-31| 912.51
#2012-02-01| 932.54
#2012-02-02| 941.47
#2012-02-03| 951.88
#2012-02-06| 942.56
#2012-02-07| 943.41
#2012-02-08| 951.94
#2012-02-09| 953.11
#2012-02-10| 927.80
#2012-02-13| 940.56
#2012-02-14| 933.65
#2012-02-15| 934.86
#2012-02-16| 919.82
#2012-02-17| 935.30
#2012-02-20| .
#2012-02-21| 943.86
#2012-02-22| 935.69
#2012-02-23| 944.50
#2012-02-24| 964.10
#2012-02-27| 952.37
#2012-02-28| 966.39
#2012-02-29| 975.31
#2012-03-01| 983.05
#2012-03-02| 973.48
#2012-03-05| 971.05
#2012-03-06| 946.79
#2012-03-07| 946.28
#2012-03-08| 968.03
#2012-03-09| 971.83
#2012-03-12| 962.78
#2012-03-13| 973.12
#2012-03-14| 968.43
#2012-03-15| 979.01
#2012-03-16| 977.33
#2012-03-19| 980.07
#2012-03-20| 970.40
#2012-03-21| 968.28
#2012-03-22| 955.91
#2012-03-23| 958.39
#2012-03-26| 980.60
#2012-03-27| 989.64
#2012-03-28| 973.63
#2012-03-29| 959.77
#2012-03-30| 969.45
#2012-04-02| 977.55
#2012-04-03| 977.24
#2012-04-04| 946.43
#2012-04-05| 953.81
#2012-04-06| .
#2012-04-09| 947.29
#2012-04-10| 937.60
#2012-04-11| 937.35
#2012-04-12| 946.42
#2012-04-13| 941.62
#2012-04-16| 936.95
#2012-04-17| 955.58
#2012-04-18| 962.33
#2012-04-19| 954.68
#2012-04-20| 968.85
#2012-04-23| 951.63
#2012-04-24| 960.64
#2012-04-25| 963.21
#2012-04-26| 971.69
#2012-04-27| 975.27
#2012-04-30| 982.48
#2012-05-01| 983.55
#2012-05-02| 980.14
#2012-05-03| 992.62
#2012-05-04| 984.61
#2012-05-07| 976.50
#2012-05-08| 961.44
#2012-05-09| 942.15
#2012-05-10| 955.02
#2012-05-11| 950.25
#2012-05-14| 926.05
#2012-05-15| 909.51
#2012-05-16| 912.01
#2012-05-17| 901.62
#2012-05-18| 889.59
#2012-05-21| 896.59
#2012-05-22| 909.90
#2012-05-23| 884.67
#2012-05-24| 895.30
#2012-05-25| 891.44
#2012-05-28| .
#2012-05-29| 907.42
#2012-05-30| 879.12
#2012-05-31| 880.69
#2012-06-01| 876.77
#2012-06-04| 892.12
#2012-06-05| 894.74
#2012-06-06| 910.88
#2012-06-07| 926.14
#2012-06-08| 912.11
#2012-06-11| 904.59
#2012-06-12| 908.61
#2012-06-13| 920.37
#2012-06-14| 909.43
#2012-06-15| 910.87
#2012-06-18| 925.43
#2012-06-19| 945.54
#2012-06-20| 953.13
#2012-06-21| 940.28
#2012-06-22| 928.38
#2012-06-25| 917.82
#2012-06-26| 908.80
#2012-06-27| 917.20
#2012-06-28| 901.21
#2012-06-29| 932.96
#2012-07-02| 940.94
#2012-07-03| 957.34
#2012-07-04| .
#2012-07-05| 955.32
#2012-07-06| 941.00
#2012-07-09| 936.74
#2012-07-10| 942.88
#2012-07-11| 939.45
#2012-07-12| 922.89
#2012-07-13| 932.47
#2012-07-16| 941.31
#2012-07-17| 941.48
#2012-07-18| 955.81
#2012-07-19| 950.06
#2012-07-20| 942.13
#2012-07-23| 915.38
#2012-07-24| 908.25
#2012-07-25| 914.80
#2012-07-26| 934.74
#2012-07-27| 961.15
#2012-07-30| 962.52
#2012-07-31| 951.29
#2012-08-01| 955.86
#2012-08-02| 944.82
#2012-08-03| 986.91
#2012-08-06| 985.63
#2012-08-07| 979.66
#2012-08-08| 978.29
#2012-08-09| 984.01
#2012-08-10| 984.38
#2012-08-13| 970.78
#2012-08-14| 977.53
#2012-08-15| 964.89
#2012-08-16| 967.71
#2012-08-17| 949.89
#2012-08-20| 949.09
#2012-08-21| 964.46
#2012-08-22| 952.64
#2012-08-23| 959.01
#2012-08-24| 950.87
#2012-08-27| 955.02
#2012-08-28| 952.83
#2012-08-29| 953.94
#2012-08-30| 939.18
#2012-08-31| 952.35
#2012-09-03| .
#2012-09-04| 957.89
#2012-09-05| 951.02
#2012-09-06| 967.28
#2012-09-07| 974.31
#2012-09-10| 970.04
#2012-09-11| 973.81
#2012-09-12| 952.67
#2012-09-13| 950.55
#2012-09-14| 963.00
#2012-09-17| 965.58
#2012-09-18| 968.96
#2012-09-19| 970.76
#2012-09-20| 961.20
#2012-09-21| 974.02
#2012-09-24| 975.07
#2012-09-25| 990.06
#2012-09-26| 975.16
#2012-09-27| 983.12
#2012-09-28| 982.34
#2012-10-01| 976.11
#2012-10-02| 981.45
#2012-10-03| 976.75
#2012-10-04| 973.01
#2012-10-05| 945.92
#2012-10-08| 913.73
#2012-10-09| 916.31
#2012-10-10| 929.25
#2012-10-11| 938.52
#2012-10-12| 948.86
#2012-10-15| 936.55
#2012-10-16| 956.25
#2012-10-17| 973.47
#2012-10-18| 965.16
#2012-10-19| 956.39
#2012-10-22| 969.09
#2012-10-23| 949.58
#2012-10-24| 957.85
#2012-10-25| 964.90
#2012-10-26| 966.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.10
#2012-11-01| 966.02
#2012-11-02| 964.64
#2012-11-05| 973.03
#2012-11-06| 988.91
#2012-11-07| 988.11
#2012-11-08| 980.88
#2012-11-09| 971.47
#2012-11-12| 968.63
#2012-11-13| 968.14
#2012-11-14| 953.10
#2012-11-15| 947.45
#2012-11-16| 955.73
#2012-11-19| 974.09
#2012-11-20| 963.12
#2012-11-21| 953.13
#2012-11-22| .
#2012-11-23| 961.12
#2012-11-26| 958.04
#2012-11-27| 960.09
#2012-11-28| 955.93
#2012-11-29| 971.75
#2012-11-30| 958.17
#2012-12-03| 968.34
#2012-12-04| 973.56
#2012-12-05| 983.85
#2012-12-06| 994.97
#2012-12-07| 997.65
#2012-12-10|1001.01
#2012-12-11|1014.39
#2012-12-12|1018.98
#2012-12-13|1015.72
#2012-12-14|1019.33
#2012-12-17|1028.38
#2012-12-18|1040.19
#2012-12-19|1055.45
#2012-12-20|1063.19
#2012-12-21|1055.09
#2012-12-24|1048.98
#2012-12-25|1046.89
#2012-12-26|1050.24
#2012-12-27|1061.89
#2012-12-28|1060.35
#2012-12-31|1054.87
#2013-01-01|1058.13
#2013-01-02|1066.59
#2013-01-03|1056.81
#2013-01-04|1058.03
#2013-01-07|1067.76
#2013-01-08|1066.16
#2013-01-09|1069.32
#2013-01-10|1060.72
#2013-01-11|1050.70
#2013-01-14|1058.40
#2013-01-15|1034.73
#2013-01-16|1033.57
#2013-01-17|1042.46
#2013-01-18|1036.93
#2013-01-21|1039.00
#2013-01-22|1039.07
#2013-01-23|1023.45
#2013-01-24|1022.63
#2013-01-25|1035.89
#2013-01-28|1023.85
#2013-01-29|1030.15
#2013-01-30|1020.23
#2013-01-31|1020.02
#2013-02-01|1026.69
#2013-02-04|1020.42
#2013-02-05|1031.55
#2013-02-06|1023.75
#2013-02-07|1027.24
#2013-02-08|1028.29
#2013-02-11|1026.69
#2013-02-12|1023.80
#2013-02-13|1032.08
#2013-02-14|1031.54
#2013-02-15|1032.88
#2013-02-18|1025.64
#2013-02-19|1028.55
#2013-02-20|1032.10
#2013-02-21|1020.02
#2013-02-22|1016.94
#2013-02-25|1026.54
#2013-02-26|1018.75
#2013-02-27|1012.27
#2013-02-28|1012.19
#2013-03-01|1010.30
#2013-03-04|1000.82
#2013-03-05|1017.86
#2013-03-06|1017.67
#2013-03-07|1012.59
#2013-03-08|1019.60
#2013-03-11|1022.09
#2013-03-12|1012.68
#2013-03-13| 997.31
#2013-03-14|1003.46
#2013-03-15| 994.11
#2013-03-18| 998.02
#2013-03-19| 995.73
#2013-03-20| 998.43
#2013-03-21| 993.54
#2013-03-22| 992.42
#2013-03-25|1008.76
#2013-03-26|1021.64
#2013-03-27|1007.75
#2013-03-28|1018.73
#2013-03-29|1018.74
#2013-04-01|1017.44
#2013-04-02|1025.87
#2013-04-03|1011.15
#2013-04-04|1014.19
#2013-04-05|1005.03
#2013-04-08|1018.89
#2013-04-09|1026.75
#2013-04-10|1037.75
#2013-04-11|1043.68
#2013-04-12|1034.78
#2013-04-15|1003.70
#2013-04-16|1005.05
#2013-04-17| 993.28
#2013-04-18| 997.31
#2013-04-19| 996.94
#2013-04-22| 991.84
#2013-04-23| 998.88
#2013-04-24|1007.19
#2013-04-25|1023.07
#2013-04-26|1021.66
#2013-04-29|1032.40
#2013-04-30|1040.69
#2013-05-01|1035.17
#2013-05-02|1051.68
#2013-05-03|1045.29
#2013-05-06|1036.37
#2013-05-07|1041.60
#2013-05-08|1053.56
#2013-05-09|1062.28
#2013-05-10|1048.66
#2013-05-13|1045.42
#2013-05-14|1040.90
#2013-05-15|1034.35
#2013-05-16|1040.88
#2013-05-17|1030.80
#2013-05-20|1007.93
#2013-05-21|1000.08
#2013-05-22| 999.62
#2013-05-23| 981.72
#2013-05-24| 978.91
#2013-05-27| 973.99
#2013-05-28| 970.09
#2013-05-29| 956.77
#2013-05-30| 937.47
#2013-05-31| 923.31
#2013-06-03| 926.79
#2013-06-04| 948.77
#2013-06-05| 923.76
#2013-06-06| 919.68
#2013-06-07| 926.38
#2013-06-10| 899.92
#2013-06-11| 890.12
#2013-06-12| 890.21
#2013-06-13| 892.28
#2013-06-14| 905.56
#2013-06-17| 911.11
#2013-06-18| 914.86
#2013-06-19| 917.09
#2013-06-20| 872.34
#2013-06-21| 873.51
#2013-06-24| 863.93
#2013-06-25| 876.10
#2013-06-26| 889.88
#2013-06-27| 906.56
#2013-06-28| 926.68
#2013-07-01| 935.98
#2013-07-02| 935.42
#2013-07-03| 904.11
#2013-07-04| 918.77
#2013-07-05| 900.01
#2013-07-08| 894.23
#2013-07-09| 908.61
#2013-07-10| 904.12
#2013-07-11| 922.34
#2013-07-12| 930.25
#2013-07-15| 938.45
#2013-07-16| 937.59
#2013-07-17| 946.95
#2013-07-18| 944.80
#2013-07-19| 944.13
#2013-07-22| 947.40
#2013-07-23| 957.34
#2013-07-24| 960.78
#2013-07-25| 949.71
#2013-07-26| 946.18
#2013-07-29| 944.11
#2013-07-30| 941.27
#2013-07-31| 938.08
#2013-08-01| 938.77
#2013-08-02| 949.66
#2013-08-05| 953.11
#2013-08-06| 952.58
#2013-08-07| 949.83
#2013-08-08| 957.99
#2013-08-09| 964.28
#2013-08-12| 958.57
#2013-08-13| 952.92
#2013-08-14| 959.14
#2013-08-15| 944.84
#2013-08-16| 952.15
#2013-08-19| 928.72
#2013-08-20| 931.04
#2013-08-21| 919.39
#2013-08-22| 911.58
#2013-08-23| 927.49
#2013-08-26| 925.52
#2013-08-27| 902.73
#2013-08-28| 894.05
#2013-08-29| 898.29
#2013-08-30| 902.84
#2013-09-02| 918.26
#2013-09-03| 910.01
#2013-09-04| 910.82
#2013-09-05| 917.77
#2013-09-06| 939.94
#2013-09-09| 942.31
#2013-09-10| 955.23
#2013-09-11| 969.44
#2013-09-12| 977.28
#2013-09-13| 976.44
#2013-09-16| 994.68
#2013-09-17|1001.01
#2013-09-18| 991.05
#2013-09-19|1030.84
#2013-09-20|1007.39
#2013-09-23|1011.17
#2013-09-24|1009.83
#2013-09-25|1011.02
#2013-09-26|1002.47
#2013-09-27| 994.35
#2013-09-30| 989.12
#2013-10-01| 994.46
#2013-10-02| 992.41
#2013-10-03| 998.73
#2013-10-04|1004.81
#2013-10-07|1005.76
#2013-10-08|1006.79
#2013-10-09| 995.01
#2013-10-10|1014.38
#2013-10-11|1020.93
#2013-10-14|1021.22
#2013-10-15|1034.81
#2013-10-16|1054.04
#2013-10-17|1053.79
#2013-10-18|1063.17
#2013-10-21|1064.60
#2013-10-22|1079.21
#2013-10-23|1067.60
#2013-10-24|1068.01
#2013-10-25|1061.91
#2013-10-28|1072.89
#2013-10-29|1072.25
#2013-10-30|1078.71
#2013-10-31|1066.68
#2013-11-01|1049.08
#2013-11-04|1049.12
#2013-11-05|1038.41
#2013-11-06|1036.85
#2013-11-07|1029.70
#2013-11-08|1016.50
#2013-11-11|1012.78
#2013-11-12|1011.85
#2013-11-13|1002.90
#2013-11-14|1008.38
#2013-11-15|1021.85
#2013-11-18|1034.89
#2013-11-19|1027.56
#2013-11-20|1035.91
#2013-11-21|1023.43
#2013-11-22|1024.41
#2013-11-25|1030.60
#2013-11-26|1010.32
#2013-11-27|1016.31
#2013-11-28|1024.26
#2013-11-29|1028.18
#2013-12-02|1023.22
#2013-12-03|1007.26
#2013-12-04| 996.99
#2013-12-05| 999.13
#2013-12-06|1017.99
#2013-12-09|1020.17
#2013-12-10|1015.21
#2013-12-11|1007.24
#2013-12-12| 991.03
#2013-12-13| 994.44
#2013-12-16| 996.23
#2013-12-17|1003.71
#2013-12-18|1003.03
#2013-12-19|1009.94
#2013-12-20|1014.38
#2013-12-23|1032.98
#2013-12-24|1029.66
#2013-12-25|1029.69
#2013-12-26|1025.11
#2013-12-27|1023.61
#2013-12-30|1034.09
#2013-12-31|1036.58
#2014-01-01|1038.93
#2014-01-02|1024.09
#2014-01-03|1016.80
#2014-01-06|1001.67
#2014-01-07|1015.37
#2014-01-08|1003.30
#2014-01-09| 992.55
#2014-01-10|1000.00
#2014-01-13|1006.98
#2014-01-14| 997.03
#2014-01-15| 994.08
#2014-01-16| 982.34
#2014-01-17| 982.17
#2014-01-20| 973.49
#2014-01-21| 979.16
#2014-01-22| 979.34
#2014-01-23| 975.82
#2014-01-24| 947.40
#2014-01-27| 936.93
#2014-01-28| 941.97
#2014-01-29| 921.04
#2014-01-30| 903.96
#2014-01-31| 911.22
#2014-02-03| 902.02
#2014-02-04| 904.07
#2014-02-05| 899.31
#2014-02-06| 916.51
#2014-02-07| 923.94
#2014-02-10| 924.11
#2014-02-11| 934.24
#2014-02-12| 948.41
#2014-02-13| 938.98
#2014-02-14| 958.18
#2014-02-17| 968.64
#2014-02-18| 964.66
#2014-02-19| 961.21
#2014-02-20| 950.12
#2014-02-21| 953.70
#2014-02-24| 977.11
#2014-02-25| 986.40
#2014-02-26| 978.24
#2014-02-27| 984.53
#2014-02-28| 998.05
#2014-03-03| 984.65
#2014-03-04| 997.07
#2014-03-05|1010.38
#2014-03-06|1019.10
#2014-03-07|1017.58
#2014-03-10|1012.65
#2014-03-11|1007.55
#2014-03-12| 995.51
#2014-03-13|1006.56
#2014-03-14|1008.09
#2014-03-17|1015.18
#2014-03-18|1018.13
#2014-03-19|1024.43
#2014-03-20|1008.19
#2014-03-21|1012.38
#2014-03-24|1018.35
#2014-03-25|1048.10
#2014-03-26|1068.50
#2014-03-27|1070.99
#2014-03-28|1076.21
#2014-03-31|1085.95
#2014-04-01|1093.46
#2014-04-02|1088.28
#2014-04-03|1084.35
#2014-04-04|1097.90
#2014-04-07|1104.85
#2014-04-08|1117.16
#2014-04-09|1112.89
#2014-04-10|1126.04
#2014-04-11|1108.62
#2014-04-14|1103.41
#2014-04-15|1095.65
#2014-04-16|1098.25
#2014-04-17|1111.09
#2014-04-18|1110.22
#2014-04-21|1109.41
#2014-04-22|1108.33
#2014-04-23|1105.59
#2014-04-24|1106.44
#2014-04-25|1114.89
#2014-04-28|1116.04
#2014-04-29|1120.26
#2014-04-30|1122.10
#2014-05-01|1126.41
#2014-05-02|1136.07
#2014-05-05|1121.69
#2014-05-06|1126.89
#2014-05-07|1128.19
#2014-05-08|1150.54
#2014-05-09|1142.19
#2014-05-12|1146.80
#2014-05-13|1153.15
#2014-05-14|1154.09
#2014-05-15|1143.62
#2014-05-16|1140.33
#2014-05-19|1152.80
#2014-05-20|1136.43
#2014-05-21|1138.04
#2014-05-22|1150.98
#2014-05-23|1164.34
#2014-05-26|1152.44
#2014-05-27|1138.15
#2014-05-28|1133.58
#2014-05-29|1141.20
#2014-05-30|1122.84
#2014-06-02|1119.64
#2014-06-03|1109.08
#2014-06-04|1107.58
#2014-06-05|1122.85
#2014-06-06|1145.11
#2014-06-09|1135.64
#2014-06-10|1133.60
#2014-06-11|1132.61
#2014-06-12|1114.00
#2014-06-13|1128.09
#2014-06-16|1128.07
#2014-06-17|1127.30
#2014-06-18|1126.60
#2014-06-19|1142.97
#2014-06-20|1140.15
#2014-06-23|1145.03
#2014-06-24|1150.62
#2014-06-25|1137.54
#2014-06-26|1131.02
#2014-06-27|1130.41
#2014-06-30|1135.99
#2014-07-01|1139.51
#2014-07-02|1131.18
#2014-07-03|1125.41
#2014-07-04|1128.65
#2014-07-07|1128.37
#2014-07-08|1135.42
#2014-07-09|1141.38
#2014-07-10|1129.40
#2014-07-11|1136.08
#2014-07-14|1145.18
#2014-07-15|1143.69
#2014-07-16|1156.63
#2014-07-17|1154.21
#2014-07-18|1153.10
#2014-07-21|1148.84
#2014-07-22|1164.72
#2014-07-23|1172.82
#2014-07-24|1177.71
#2014-07-25|1174.49
#2014-07-28|1179.89
#2014-07-29|1181.77
#2014-07-30|1157.47
#2014-07-31|1154.56
#2014-08-01|1156.64
#2014-08-04|1168.24
#2014-08-05|1165.14
#2014-08-06|1147.53
#2014-08-07|1140.76
#2014-08-08|1141.24
#2014-08-11|1162.70
#2014-08-12|1168.01
#2014-08-13|1173.74
#2014-08-14|1178.38
#2014-08-15|1164.12
#2014-08-18|1157.13
#2014-08-19|1161.33
#2014-08-20|1144.16
#2014-08-21|1158.47
#2014-08-22|1153.26
#2014-08-25|1153.13
#2014-08-26|1160.93
#2014-08-27|1165.67
#2014-08-28|1165.30
#2014-08-29|1163.33
#2014-09-01|1162.02
#2014-09-02|1168.79
#2014-09-03|1180.72
#2014-09-04|1192.92
#2014-09-05|1188.65
#2014-09-08|1189.07
#2014-09-09|1161.74
#2014-09-10|1161.45
#2014-09-11|1153.41
#2014-09-12|1146.80
#2014-09-15|1141.60
#2014-09-16|1151.05
#2014-09-17|1159.61
#2014-09-18|1161.77
#2014-09-19|1158.56
#2014-09-22|1135.96
#2014-09-23|1130.06
#2014-09-24|1128.24
#2014-09-25|1110.90
#2014-09-26|1113.45
#2014-09-29|1108.77
#2014-09-30|1107.71
#2014-10-01|1107.44
#2014-10-02|1100.31
#2014-10-03|1093.33
#2014-10-06|1110.83
#2014-10-07|1107.36
#2014-10-08|1095.34
#2014-10-09|1107.79
#2014-10-10|1092.47
#2014-10-13|1100.87
#2014-10-14|1106.06
#2014-10-15|1086.94
#2014-10-16|1086.70
#2014-10-17|1097.40
#2014-10-20|1100.35
#2014-10-21|1123.05
#2014-10-22|1117.03
#2014-10-23|1120.16
#2014-10-24|1125.79
#2014-10-27|1132.07
#2014-10-28|1159.07
#2014-10-29|1177.14
#2014-10-30|1171.92
#2014-10-31|1177.74
#2014-11-03|1180.55
#2014-11-04|1182.69
#2014-11-05|1161.80
#2014-11-06|1158.84
#2014-11-07|1149.03
#2014-11-10|1162.14
#2014-11-11|1164.48
#2014-11-12|1177.04
#2014-11-13|1177.52
#2014-11-14|1180.76
#2014-11-17|1186.34
#2014-11-18|1196.04
#2014-11-19|1194.57
#2014-11-20|1194.05
#2014-11-21|1212.37
#2014-11-24|1205.92
#2014-11-25|1204.48
#2014-11-26|1205.51
#2014-11-27|1209.77
#2014-11-28|1209.59
#2014-12-01|1189.57
#2014-12-02|1178.14
#2014-12-03|1173.73
#2014-12-04|1177.40
#2014-12-05|1164.64
#2014-12-08|1154.41
#2014-12-09|1158.63
#2014-12-10|1143.65
#2014-12-11|1137.04
#2014-12-12|1123.38
#2014-12-15|1108.81
#2014-12-16|1104.18
#2014-12-17|1106.70
#2014-12-18|1155.07
#2014-12-19|1147.87
#2014-12-22|1148.57
#2014-12-23|1148.64
#2014-12-24|1139.48
#2014-12-25|1139.29
#2014-12-26|1145.37
#2014-12-29|1160.87
#2014-12-30|1162.56
#2014-12-31|1161.29
#2015-01-01|1161.03
#2015-01-02|1141.54
#2015-01-05|1113.82
#2015-01-06|1120.52
#2015-01-07|1122.89
#2015-01-08|1156.54
#2015-01-09|1159.38
#2015-01-12|1140.44
#2015-01-13|1161.78
#2015-01-14|1156.85
#2015-01-15|1152.79
#2015-01-16|1139.69
#2015-01-19|1139.34
#2015-01-20|1143.78
#2015-01-21|1152.86
#2015-01-22|1174.97
#2015-01-23|1181.47
#2015-01-26|1186.26
#2015-01-27|1194.19
#2015-01-28|1204.95
#2015-01-29|1201.26
#2015-01-30|1195.71
#2015-02-02|1195.36
#2015-02-03|1225.95
#2015-02-04|1219.94
#2015-02-05|1232.66
#2015-02-06|1214.12
#2015-02-09|1201.81
#2015-02-10|1198.66
#2015-02-11|1178.55
#2015-02-12|1197.75
#2015-02-13|1213.03
#2015-02-16|1215.70
#2015-02-17|1208.61
#2015-02-18|1209.61
#2015-02-19|1213.84
#2015-02-20|1212.25
#2015-02-23|1220.90
#2015-02-24|1232.71
#2015-02-25|1249.83
#2015-02-26|1241.63
#2015-02-27|1218.16
#2015-03-02|1211.12
#2015-03-03|1207.68
#2015-03-04|1196.74
#2015-03-05|1213.67
#2015-03-06|1195.20
#2015-03-09|1189.80
#2015-03-10|1156.10
#2015-03-11|1163.44
#2015-03-12|1175.82
#2015-03-13|1157.32
#2015-03-16|1170.79
#2015-03-17|1177.44
#2015-03-18|1184.51
#2015-03-19|1189.98
#2015-03-20|1205.34
#2015-03-23|1221.40
#2015-03-24|1247.29
#2015-03-25|1244.96
#2015-03-26|1226.43
#2015-03-27|1221.70
#2015-03-30|1230.04
#2015-03-31|1234.08
#2015-04-01|1247.66
#2015-04-02|1252.31
#2015-04-03|1269.60
#2015-04-06|1274.30
#2015-04-07|1277.76
#2015-04-08|1272.69
#2015-04-09|1269.32
#2015-04-10|1268.13
#2015-04-13|1259.02
#2015-04-14|1269.16
#2015-04-15|1247.56
#2015-04-16|1270.33
#2015-04-17|1264.51
#2015-04-20|1262.45
#2015-04-21|1267.97
#2015-04-22|1260.81
#2015-04-23|1267.67
#2015-04-24|1269.86
#2015-04-27|1282.12
#2015-04-28|1296.00
#2015-04-29|1302.40
#2015-04-30|1280.41
#2015-05-01|1273.37
#2015-05-04|1259.95
#2015-05-05|1268.41
#2015-05-06|1248.79
#2015-05-07|1230.79
#2015-05-08|1247.76
#2015-05-11|1238.40
#2015-05-12|1230.07
#2015-05-13|1245.82
#2015-05-14|1242.67
#2015-05-15|1258.69
#2015-05-18|1259.97
#2015-05-19|1266.28
#2015-05-20|1274.88
#2015-05-21|1274.65
#2015-05-22|1269.80
#2015-05-25|1258.46
#2015-05-26|1232.59
#2015-05-27|1217.59
#2015-05-28|1207.78
#2015-05-29|1193.53
#2015-06-01|1182.84
#2015-06-02|1182.32
#2015-06-03|1169.48
#2015-06-04|1162.10
#2015-06-05|1146.41
#2015-06-08|1153.88
#2015-06-09|1158.09
#2015-06-10|1177.92
#2015-06-11|1180.67
#2015-06-12|1171.25
#2015-06-15|1158.19
#2015-06-16|1160.79
#2015-06-17|1157.33
#2015-06-18|1174.24
#2015-06-19|1172.12
#2015-06-22|1199.23
#2015-06-23|1201.24
#2015-06-24|1210.10
#2015-06-25|1224.57
#2015-06-26|1201.05
#2015-06-29|1179.42
#2015-06-30|1207.41
#2015-07-01|1194.97
#2015-07-02|1199.25
#2015-07-03|1195.97
#2015-07-06|1172.80
#2015-07-07|1137.91
#2015-07-08|1145.73
#2015-07-09|1179.55
#2015-07-10|1195.65
#2015-07-13|1210.22
#2015-07-14|1207.81
#2015-07-15|1206.36
#2015-07-16|1218.69
#2015-07-17|1225.53
#2015-07-20|1224.20
#2015-07-21|1231.04
#2015-07-22|1207.54
#2015-07-23|1212.92
#2015-07-24|1183.58
#2015-07-27|1181.91
#2015-07-28|1178.62
#2015-07-29|1203.71
#2015-07-30|1175.80
#2015-07-31|1192.08
#2015-08-03|1190.97
#2015-08-04|1214.39
#2015-08-05|1200.60
#2015-08-06|1204.64
#2015-08-07|1208.29
#2015-08-10|1204.17
#2015-08-11|1198.33
#2015-08-12|1166.81
#2015-08-13|1169.75
#2015-08-14|1159.68
#2015-08-17|1144.09
#2015-08-18|1141.08
#2015-08-19|1122.67
#2015-08-20|1109.79
#2015-08-21|1098.44
#2015-08-24|1055.08
#2015-08-25|1107.70
#2015-08-26|1079.08
#2015-08-27|1092.09
#2015-08-28|1093.16
#2015-08-31|1092.54
#2015-09-01|1055.96
#2015-09-02|1062.86
#2015-09-03|1070.84
#2015-09-04|1036.37
#2015-09-07|1014.58
#2015-09-08|1036.83
#2015-09-09|1048.01
#2015-09-10|1043.85
#2015-09-11|1043.33
#2015-09-14|1068.15
#2015-09-15|1067.18
#2015-09-16|1090.25
#2015-09-17|1092.97
#2015-09-18|1095.94
#2015-09-21|1070.78
#2015-09-22|1050.70
#2015-09-23|1050.09
#2015-09-24|1035.07
#2015-09-25|1038.11
#2015-09-28|1012.60
#2015-09-29|1019.50
#2015-09-30|1035.45
#2015-10-01|1049.00
#2015-10-02|1054.81
#2015-10-05|1088.33
#2015-10-06|1088.58
#2015-10-07|1114.47
#2015-10-08|1101.61
#2015-10-09|1117.63
#2015-10-12|1113.27
#2015-10-13|1094.93
#2015-10-14|1100.07
#2015-10-15|1120.44
#2015-10-16|1113.95
#2015-10-19|1121.92
#2015-10-20|1113.85
#2015-10-21|1099.10
#2015-10-22|1103.97
#2015-10-23|1105.86
#2015-10-26|1109.67
#2015-10-27|1100.30
#2015-10-28|1113.62
#2015-10-29|1080.30
#2015-10-30|1084.28
#2015-11-02|1094.98
#2015-11-03|1085.68
#2015-11-04|1085.74
#2015-11-05|1082.81
#2015-11-06|1049.52
#2015-11-09|1034.81
#2015-11-10|1024.90
#2015-11-11|1027.53
#2015-11-12|1007.89
#2015-11-13| 989.21
#2015-11-16| 990.59
#2015-11-17|1009.11
#2015-11-18|1011.59
#2015-11-19|1047.40
#2015-11-20|1056.46
#2015-11-23|1043.45
#2015-11-24|1044.05
#2015-11-25|1030.14
#2015-11-26|1021.35
#2015-11-27|1009.96
#2015-11-30| 997.00
#2015-12-01| 991.44
#2015-12-02| 991.42
#2015-12-03| 977.40
#2015-12-04| 964.10
#2015-12-07| 955.43
#2015-12-08| 944.12
#2015-12-09| 956.57
#2015-12-10| 851.06
#2015-12-11| 783.46
#2015-12-14| 847.68
#2015-12-15| 874.94
#2015-12-16| 872.03
#2015-12-17| 891.93
#2015-12-18| 886.41
#2015-12-21| 892.58
#2015-12-22| 896.43
#2015-12-23| 912.09
#2015-12-24| 910.37
#2015-12-25| 910.37
#2015-12-28| 909.09
#2015-12-29| 907.05
#2015-12-30| 885.57
#2015-12-31| 890.28
#2016-01-01| 890.28
#2016-01-04| 857.96
#2016-01-05| 868.94
#2016-01-06| 848.65
#2016-01-07| 823.83
#2016-01-08| 812.58
#2016-01-11| 779.46
#2016-01-12| 791.10
#2016-01-13| 803.20
#2016-01-14| 788.66
#2016-01-15| 762.49
#2016-01-18| 760.67
#2016-01-19| 772.20
#2016-01-20| 751.16
#2016-01-21| 756.49
#2016-01-22| 774.17
#2016-01-25| 772.32
#2016-01-26| 779.80
#2016-01-27| 783.36
#2016-01-28| 810.08
#2016-01-29| 843.74
#2016-02-01| 839.47
#2016-02-02| 805.13
#2016-02-03| 805.63
#2016-02-04| 849.81
#2016-02-05| 847.04
#2016-02-08| 829.52
#2016-02-09| 823.35
#2016-02-10| 838.09
#2016-02-11| 830.35
#2016-02-12| 835.39
#2016-02-15| 866.15
#2016-02-16| 857.70
#2016-02-17| 877.59
#2016-02-18| 898.79
#2016-02-19| 873.49
#2016-02-22| 891.58
#2016-02-23| 874.93
#2016-02-24| 843.24
#2016-02-25| 856.60
#2016-02-26| 838.78
#2016-02-29| 844.88
#2016-03-01| 867.10
#2016-03-02| 878.02
#2016-03-03| 894.52
#2016-03-04| 898.79
#2016-03-07| 923.06
#2016-03-08| 906.51
#2016-03-09| 906.79
#2016-03-10| 899.72
#2016-03-11| 907.89
#2016-03-14| 892.12
#2016-03-15| 871.33
#2016-03-16| 867.31
#2016-03-17| 936.35
#2016-03-18| 955.86
#2016-03-21| 963.98
#2016-03-22| 966.58
#2016-03-23| 945.98
#2016-03-24| 926.43
#2016-03-25| 926.27
#2016-03-28| 923.77
#2016-03-29| 931.59
#2016-03-30| 982.61
#2016-03-31| 995.89
#2016-04-01| 975.98
#2016-04-04| 987.24
#2016-04-05| 954.32
#2016-04-06| 933.33
#2016-04-07| 924.18
#2016-04-08| 953.08
#2016-04-11| 968.31
#2016-04-12| 982.67
#2016-04-13|1000.64
#2016-04-14|1000.36
#2016-04-15| 997.03
#2016-04-18|1016.03
#2016-04-19|1033.93
#2016-04-20|1044.59
#2016-04-21|1042.47
#2016-04-22|1023.72
#2016-04-25|1018.46
#2016-04-26|1032.10
#2016-04-27|1021.26
#2016-04-28|1039.46
#2016-04-29|1033.74
#2016-05-02|1027.83
#2016-05-03| 979.93
#2016-05-04| 956.24
#2016-05-05| 943.23
#2016-05-06| 936.78
#2016-05-09| 934.26
#2016-05-10| 936.06
#2016-05-11| 943.92
#2016-05-12| 937.79
#2016-05-13| 918.89
#2016-05-16| 895.01
#2016-05-17| 899.30
#2016-05-18| 900.64
#2016-05-19| 885.32
#2016-05-20| 900.81
#2016-05-23| 900.55
#2016-05-24| 911.82
#2016-05-25| 922.80
#2016-05-26| 933.01
#2016-05-27| 931.35
#2016-05-30| 921.33
#2016-05-31| 915.91
#2016-06-01| 931.86
#2016-06-02| 937.15
#2016-06-03| 960.49
#2016-06-06| 986.11
#2016-06-07| 991.79
#2016-06-08| 983.63
#2016-06-09| 969.88
#2016-06-10| 951.11
#2016-06-13| 942.39
#2016-06-14| 911.94
#2016-06-15| 921.44
#2016-06-16| 912.40
#2016-06-17| 932.46
#2016-06-20| 962.94
#2016-06-21| 969.37
#2016-06-22| 987.69
#2016-06-23|1000.54
#2016-06-24| 950.49
#2016-06-27| 882.86
#2016-06-28| 917.27
#2016-06-29| 947.99
#2016-06-30| 965.16
#2016-07-01| 966.60
#2016-07-04| 964.08
#2016-07-05| 936.27
#2016-07-06| 911.17
#2016-07-07| 925.96
#2016-07-08| 942.08
#2016-07-11| 975.18
#2016-07-12| 992.25
#2016-07-13| 983.74
#2016-07-14|1000.22
#2016-07-15| 999.59
#2016-07-18|1007.07
#2016-07-19|1005.07
#2016-07-20|1019.48
#2016-07-21|1027.99
#2016-07-22|1024.45
#2016-07-25|1029.56
#2016-07-26|1030.05
#2016-07-27|1046.78
#2016-07-28|1040.21
#2016-07-29|1059.41
#2016-08-01|1078.28
#2016-08-02|1054.53
#2016-08-03|1052.85
#2016-08-04|1075.26
#2016-08-05|1072.88
#2016-08-08|1097.31
#2016-08-09|1109.63
#2016-08-10|1120.87
#2016-08-11|1129.71
#2016-08-12|1128.08
#2016-08-15|1134.82
#2016-08-16|1123.96
#2016-08-17|1101.18
#2016-08-18|1131.57
#2016-08-19|1114.53
#2016-08-22|1104.36
#2016-08-23|1107.30
#2016-08-24|1039.02
#2016-08-25|1032.26
#2016-08-26|1045.10
#2016-08-29|1014.41
#2016-08-30|1002.77
#2016-08-31| 981.31
#2016-09-01| 974.69
#2016-09-02|1002.37
#2016-09-05|1017.73
#2016-09-06|1052.34
#2016-09-07|1054.09
#2016-09-08|1056.29
#2016-09-09|1028.50
#2016-09-12|1011.31
#2016-09-13|1017.03
#2016-09-14|1019.48
#2016-09-15|1026.35
#2016-09-16|1015.55
#2016-09-19|1047.11
#2016-09-20|1053.53
#2016-09-21|1054.72
#2016-09-22|1085.45
#2016-09-23|1080.94
#2016-09-26|1074.49
#2016-09-27|1071.98
#2016-09-28|1071.78
#2016-09-29|1070.61
#2016-09-30|1063.25
#2016-10-03|1067.89
#2016-10-04|1080.73
#2016-10-05|1079.35
#2016-10-06|1069.22
#2016-10-07|1077.33
#2016-10-10|1083.22
#2016-10-11|1030.03
#2016-10-12|1032.10
#2016-10-13|1011.05
#2016-10-14|1022.68
#2016-10-17|1024.24
#2016-10-18|1051.38
#2016-10-19|1059.37
#2016-10-20|1055.24
#2016-10-21|1056.36
#2016-10-24|1071.12
#2016-10-25|1070.13
#2016-10-26|1068.16
#2016-10-27|1062.31
#2016-10-28|1059.05
#2016-10-31|1098.50
#2016-11-01|1095.69
#2016-11-02|1100.23
#2016-11-03|1076.55
#2016-11-04|1046.02
#2016-11-07|1082.55
#2016-11-08|1108.23
#2016-11-09|1082.44
#2016-11-10|1040.38
#2016-11-11|1008.38
#2016-11-14| 995.95
#2016-11-15|1022.06
#2016-11-16|1025.92
#2016-11-17|1030.93
#2016-11-18|1021.72
#2016-11-21|1032.89
#2016-11-22|1057.51
#2016-11-23|1042.67
#2016-11-24|1034.85
#2016-11-25|1037.81
#2016-11-28|1078.01
#2016-11-29|1058.22
#2016-11-30|1048.10
#2016-12-01|1043.06
#2016-12-02|1038.10
#2016-12-05|1058.96
#2016-12-06|1065.46
#2016-12-07|1079.00
#2016-12-08|1085.82
#2016-12-09|1091.41
#2016-12-12|1089.31
#2016-12-13|1105.13
#2016-12-14|1093.10
#2016-12-15|1051.10
#2016-12-16|1044.87
#2016-12-19|1053.92
#2016-12-20|1068.08
#2016-12-21|1070.01
#2016-12-22|1055.70
#2016-12-23|1058.36
#2016-12-26|1056.36
#2016-12-27|1060.75
#2016-12-28|1085.14
#2016-12-29|1109.63
#2016-12-30|1106.04
#2017-01-02|1104.53
#2017-01-03|1103.36
#2017-01-04|1120.73
#2017-01-05|1109.59
#2017-01-06|1113.11
#2017-01-09|1113.97
#2017-01-10|1120.16
#2017-01-11|1102.11
#2017-01-12|1137.33
#2017-01-13|1139.29
#2017-01-16|1123.76
#2017-01-17|1127.39
#2017-01-18|1133.94
#2017-01-19|1112.62
#2017-01-20|1110.17
#2017-01-23|1125.45
#2017-01-24|1138.25
#2017-01-25|1149.33
#2017-01-26|1144.61
#2017-01-27|1115.71
#2017-01-30|1100.56
#2017-01-31|1105.67
#2017-02-01|1103.52
#2017-02-02|1105.42
#2017-02-03|1115.91
#2017-02-06|1098.04
#2017-02-07|1099.77
#2017-02-08|1099.82
#2017-02-09|1108.00
#2017-02-10|1126.39
#2017-02-13|1145.02
#2017-02-14|1155.23
#2017-02-15|1172.28
#2017-02-16|1187.87
#2017-02-17|1169.91
#2017-02-20|1164.50
#2017-02-21|1154.89
#2017-02-22|1148.86
#2017-02-23|1174.67
#2017-02-24|1166.14
#2017-02-27|1163.08
#2017-02-28|1146.44
#2017-03-01|1158.92
#2017-03-02|1173.05
#2017-03-03|1178.58
#2017-03-06|1187.52
#2017-03-07|1184.88
#2017-03-08|1175.33
#2017-03-09|1158.66
#2017-03-10|1173.36
#2017-03-13|1189.77
#2017-03-14|1185.86
#2017-03-15|1196.31
#2017-03-16|1243.07
#2017-03-17|1235.72
#2017-03-20|1245.37
#2017-03-21|1245.91
#2017-03-22|1243.79
#2017-03-23|1246.90
#2017-03-24|1251.16
#2017-03-27|1203.40
#2017-03-28|1191.03
#2017-03-29|1181.49
#2017-03-30|1193.49
#2017-03-31|1115.53
#2017-04-03|1109.11
#2017-04-04|1107.06
#2017-04-05|1077.87
#2017-04-06|1064.07
#2017-04-07|1066.60
#2017-04-10|1056.94
#2017-04-11|1075.46
#2017-04-12|1105.86
#2017-04-13|1127.94
#2017-04-14|1127.92
#2017-04-17|1135.71
#2017-04-18|1130.26
#2017-04-19|1134.09
#2017-04-20|1147.04
#2017-04-21|1142.38
#2017-04-24|1175.85
#2017-04-25|1175.04
#2017-04-26|1162.79
#2017-04-27|1156.16
#2017-04-28|1157.01
#2017-05-01|1158.80
#2017-05-02|1171.55
#2017-05-03|1161.69
#2017-05-04|1140.04
#2017-05-05|1142.43
#2017-05-08|1145.99
#2017-05-09|1145.13
#2017-05-10|1159.34
#2017-05-11|1157.24
#2017-05-12|1162.94
#2017-05-15|1177.14
#2017-05-16|1188.41
#2017-05-17|1163.62
#2017-05-18|1150.11
#2017-05-19|1161.28
#2017-05-22|1163.90
#2017-05-23|1191.94
#2017-05-24|1208.16
#2017-05-25|1218.66
#2017-05-26|1214.68
#2017-05-29|1201.13
#2017-05-30|1194.79
#2017-05-31|1173.76
#2017-06-01|1175.96
#2017-06-02|1199.43
#2017-06-05|1217.83
#2017-06-06|1184.59
#2017-06-07|1179.04
#2017-06-08|1164.86
#2017-06-09|1170.75
#2017-06-12|1179.23
#2017-06-13|1180.26
#2017-06-14|1198.38
#2017-06-15|1164.40
#2017-06-16|1166.80
#2017-06-19|1167.88
#2017-06-20|1148.05
#2017-06-21|1152.99
#2017-06-22|1149.62
#2017-06-23|1163.56
#2017-06-26|1174.81
#2017-06-27|1162.30
#2017-06-28|1165.30
#2017-06-29|1163.48
#2017-06-30|1155.51
#2017-07-03|1153.75
#2017-07-04|1157.35
#2017-07-05|1144.28
#2017-07-06|1149.11
#2017-07-07|1138.77
#2017-07-10|1145.74
#2017-07-11|1133.32
#2017-07-12|1175.16
#2017-07-13|1187.12
#2017-07-14|1208.18
#2017-07-17|1220.78
#2017-07-18|1211.18
#2017-07-19|1224.96
#2017-07-20|1226.46
#2017-07-21|1231.04
#2017-07-24|1229.29
#2017-07-25|1218.48
#2017-07-26|1222.00
#2017-07-27|1228.29
#2017-07-28|1230.53
#2017-07-31|1210.11
#2017-08-01|1203.71
#2017-08-02|1207.84
#2017-08-03|1213.43
#2017-08-04|1208.65
#2017-08-07|1233.66
#2017-08-08|1234.79
#2017-08-09|1213.65
#2017-08-10|1212.66
#2017-08-11|1197.68
#2017-08-14|1220.55
#2017-08-15|1217.73
#2017-08-16|1232.51
#2017-08-17|1230.90
#2017-08-18|1225.35
#2017-08-21|1232.74
#2017-08-22|1240.60
#2017-08-23|1232.98
#2017-08-24|1250.58
#2017-08-25|1261.64
#2017-08-28|1263.22
#2017-08-29|1266.20
#2017-08-30|1254.88
#2017-08-31|1257.54
#2017-09-01|1266.61
#2017-09-04|1250.29
#2017-09-05|1257.44
#2017-09-06|1245.11
#2017-09-07|1253.37
#2017-09-08|1244.58
#2017-09-11|1243.05
#2017-09-12|1237.10
#2017-09-13|1222.88
#2017-09-14|1219.02
#2017-09-15|1209.68
#2017-09-18|1220.55
#2017-09-19|1216.01
#2017-09-20|1228.75
#2017-09-21|1218.16
#2017-09-22|1227.96
#2017-09-25|1220.73
#2017-09-26|1197.68
#2017-09-27|1179.90
#2017-09-28|1181.70
#2017-09-29|1187.78
#2017-10-02|1176.42
#2017-10-03|1176.65
#2017-10-04|1194.56
#2017-10-05|1194.32
#2017-10-06|1188.43
#2017-10-09|1183.26
#2017-10-10|1210.07
#2017-10-11|1222.58
#2017-10-12|1239.87
#2017-10-13|1255.46
#2017-10-16|1257.97
#2017-10-17|1234.71
#2017-10-18|1235.86
#2017-10-19|1239.87
#2017-10-20|1214.44
#2017-10-23|1212.18
#2017-10-24|1208.41
#2017-10-25|1185.03
#2017-10-26|1153.97
#2017-10-27|1160.95
#2017-10-30|1179.14
#2017-10-31|1173.90
#2017-11-01|1183.05
#2017-11-02|1192.97
#2017-11-03|1176.05
#2017-11-06|1173.96
#2017-11-07|1170.90
#2017-11-08|1182.39
#2017-11-09|1171.85
#2017-11-10|1164.77
#2017-11-13|1151.31
#2017-11-14|1158.06
#2017-11-15|1151.11
#2017-11-16|1169.76
#2017-11-17|1194.80
#2017-11-20|1191.90
#2017-11-21|1205.10
#2017-11-22|1213.65
#2017-11-23|1220.02
#2017-11-24|1215.36
#2017-11-27|1227.96
#2017-11-28|1256.09
#2017-11-29|1258.34
#2017-11-30|1257.55
#2017-12-01|1253.04
#2017-12-04|1274.23
#2017-12-05|1297.63
#2017-12-06|1280.32
#2017-12-07|1263.44
#2017-12-08|1242.95
#2017-12-11|1229.65
#2017-12-12|1211.98
#2017-12-13|1232.55
#2017-12-14|1271.18
#2017-12-15|1286.14
#2017-12-18|1386.01
#2017-12-19|1444.18
#2017-12-20|1431.61
#2017-12-21|1419.76
#2017-12-22|1421.44
#2017-12-25|1424.02
#2017-12-26|1429.95
#2017-12-27|1474.78
#2017-12-28|1475.12
#2017-12-29|1492.06
#2018-01-01|1494.11
#2018-01-02|1475.05
#2018-01-03|1448.33
#2018-01-04|1455.19
#2018-01-05|1458.92
#2018-01-08|1452.91
#2018-01-09|1458.33
#2018-01-10|1442.80
#2018-01-11|1421.42
#2018-01-12|1429.15
#2018-01-15|1447.41
#2018-01-16|1474.91
#2018-01-17|1489.92
#2018-01-18|1521.23
#2018-01-19|1488.43
#2018-01-22|1515.39
#2018-01-23|1544.57
#2018-01-24|1571.97
#2018-01-25|1604.64
#2018-01-26|1589.59
#2018-01-29|1522.64
#2018-01-30|1499.73
#2018-01-31|1517.86
#2018-02-01|1529.95
#2018-02-02|1502.51
#2018-02-05|1467.96
#2018-02-06|1446.19
#2018-02-07|1505.37
#2018-02-08|1484.48
#2018-02-09|1476.06
#2018-02-12|1503.47
#2018-02-13|1513.33
#2018-02-14|1537.93
#2018-02-15|1609.29
#2018-02-16|1599.64
#2018-02-19|1593.98
#2018-02-20|1572.30
#2018-02-21|1603.14
#2018-02-22|1589.98
#2018-02-23|1617.77
#2018-02-26|1609.12
#2018-02-27|1604.74
#2018-02-28|1575.07
#2018-03-01|1567.06
#2018-03-02|1562.62
#2018-03-05|1578.69
#2018-03-06|1619.55
#2018-03-07|1598.58
#2018-03-08|1580.56
#2018-03-09|1587.74
#2018-03-12|1598.70
#2018-03-13|1614.33
#2018-03-14|1597.93
#2018-03-15|1590.56
#2018-03-16|1573.87
#2018-03-19|1566.79
#2018-03-20|1578.69
#2018-03-21|1576.41
#2018-03-22|1554.62
#2018-03-23|1559.19
#2018-03-26|1572.76
#2018-03-27|1569.21
#2018-03-28|1513.28
#2018-03-29|1526.65
#2018-03-30|1527.14
#2018-04-02|1524.36
#2018-04-03|1509.81
#2018-04-04|1477.62
#2018-04-05|1496.47
#2018-04-06|1484.55
#2018-04-09|1489.98
#2018-04-10|1507.51
#2018-04-11|1496.67
#2018-04-12|1516.58
#2018-04-13|1503.60
#2018-04-16|1512.58
#2018-04-17|1526.96
#2018-04-18|1558.18
#2018-04-19|1559.46
#2018-04-20|1540.91
#2018-04-23|1508.32
#2018-04-24|1478.14
#2018-04-25|1445.65
#2018-04-26|1467.55
#2018-04-27|1475.64
#2018-04-30|1479.06
#2018-05-01|1463.81
#2018-05-02|1463.23
#2018-05-03|1429.41
#2018-05-04|1444.26
#2018-05-07|1452.82
#2018-05-08|1435.95
#2018-05-09|1445.76
#2018-05-10|1469.25
#2018-05-11|1493.01
#2018-05-14|1491.69
#2018-05-15|1424.84
#2018-05-16|1446.68
#2018-05-17|1410.49
#2018-05-18|1379.06
#2018-05-21|1376.48
#2018-05-22|1411.82
#2018-05-23|1399.61
#2018-05-24|1398.47
#2018-05-25|1415.85
#2018-05-28|1416.77
#2018-05-29|1380.47
#2018-05-30|1377.42
#2018-05-31|1381.89
#2018-06-01|1405.09
#2018-06-04|1440.77
#2018-06-05|1394.44
#2018-06-06|1391.59
#2018-06-07|1366.92
#2018-06-08|1344.84
#2018-06-11|1338.00
#2018-06-12|1328.43
#2018-06-13|1336.04
#2018-06-14|1341.90
#2018-06-15|1296.53
#2018-06-18|1257.27
#2018-06-19|1230.81
#2018-06-20|1254.16
#2018-06-21|1259.51
#2018-06-22|1285.62
#2018-06-25|1270.29
#2018-06-26|1263.53
#2018-06-27|1227.69
#2018-06-28|1223.40
#2018-06-29|1268.50
#2018-07-02|1260.13
#2018-07-03|1284.20
#2018-07-04|1295.31
#2018-07-05|1299.67
#2018-07-06|1294.38
#2018-07-09|1331.55
#2018-07-10|1323.09
#2018-07-11|1300.38
#2018-07-12|1303.70
#2018-07-13|1305.61
#2018-07-16|1290.25
#2018-07-17|1305.86
#2018-07-18|1304.51
#2018-07-19|1283.33
#2018-07-20|1308.71
#2018-07-23|1297.89
#2018-07-24|1327.27
#2018-07-25|1331.35
#2018-07-26|1341.64
#2018-07-27|1353.91
#2018-07-30|1366.78
#2018-07-31|1380.36
#2018-08-01|1365.08
#2018-08-02|1329.12
#2018-08-03|1346.70
#2018-08-06|1326.40
#2018-08-07|1342.52
#2018-08-08|1338.86
#2018-08-09|1324.82
#2018-08-10|1261.48
#2018-08-13|1231.56
#2018-08-14|1255.02
#2018-08-15|1202.61
#2018-08-16|1224.77
#2018-08-17|1205.97
#2018-08-20|1222.75
#2018-08-21|1249.93
#2018-08-22|1264.92
#2018-08-23|1274.24
#2018-08-24|1279.15
#2018-08-27|1312.74
#2018-08-28|1321.15
#2018-08-29|1291.07
#2018-08-30|1261.51
#2018-08-31|1272.38
#2018-09-03|1259.14
#2018-09-04|1203.38
#2018-09-05|1168.44
#2018-09-06|1192.48
#2018-09-07|1212.46
#2018-09-10|1199.67
#2018-09-11|1200.07
#2018-09-12|1198.12
#2018-09-13|1223.83
#2018-09-14|1220.29
#2018-09-17|1200.48
#2018-09-18|1212.54
#2018-09-19|1239.71
#2018-09-20|1256.94
#2018-09-21|1284.37
#2018-09-24|1288.25
#2018-09-25|1262.49
#2018-09-26|1273.50
#2018-09-27|1286.19
#2018-09-28|1265.81
#2018-10-01|1258.19
#2018-10-02|1234.02
#2018-10-03|1219.95
#2018-10-04|1190.06
#2018-10-05|1180.93
#2018-10-08|1166.29
#2018-10-09|1180.39
#2018-10-10|1178.69
#2018-10-11|1156.61
#2018-10-12|1189.88
#2018-10-15|1172.63
#2018-10-16|1208.87
#2018-10-17|1196.96
#2018-10-18|1186.71
#2018-10-19|1181.61
#2018-10-22|1193.27
#2018-10-23|1159.48
#2018-10-24|1159.24
#2018-10-25|1166.06
#2018-10-26|1147.11
#2018-10-29|1177.24
#2018-10-30|1170.39
#2018-10-31|1167.62
#2018-11-01|1200.41
#2018-11-02|1234.78
#2018-11-05|1263.64
#2018-11-06|1265.66
#2018-11-07|1308.54
#2018-11-08|1289.25
#2018-11-09|1270.31
#2018-11-12|1234.68
#2018-11-13|1243.84
#2018-11-14|1243.78
#2018-11-15|1251.52
#2018-11-16|1263.46
#2018-11-19|1281.35
#2018-11-20|1246.13
#2018-11-21|1253.16
#2018-11-22|1263.26
#2018-11-23|1248.68
#2018-11-26|1275.75
#2018-11-27|1273.84
#2018-11-28|1280.51
#2018-11-29|1307.10
#2018-11-30|1265.70
#2018-12-03|1296.36
#2018-12-04|1297.81
#2018-12-05|1273.70
#2018-12-06|1221.68
#2018-12-07|1226.66
#2018-12-10|1188.96
#2018-12-11|1195.50
#2018-12-12|1227.20
#2018-12-13|1227.11
#2018-12-14|1207.03
#2018-12-17|1208.53
#2018-12-18|1204.47
#2018-12-19|1236.31
#2018-12-20|1224.92
#2018-12-21|1207.45
#2018-12-24|1181.57
#2018-12-25|1189.23
#2018-12-26|1189.11
#2018-12-27|1192.08
#2018-12-28|1216.04
#2018-12-31|1223.98
#2019-01-01|1229.00
#2019-01-02|1203.79
#2019-01-03|1218.24
#2019-01-04|1251.91
#2019-01-07|1263.06
#2019-01-08|1253.81
#2019-01-09|1272.12
#2019-01-10|1288.25
#2019-01-11|1292.56
#2019-01-14|1295.90
#2019-01-15|1306.09
#2019-01-16|1320.77
#2019-01-17|1306.50
#2019-01-18|1308.78
#2019-01-21|1300.76
#2019-01-22|1302.75
#2019-01-23|1314.15
#2019-01-24|1332.37
#2019-01-25|1357.93
#2019-01-28|1337.16
#2019-01-29|1358.65
#2019-01-30|1355.89
#2019-01-31|1391.88
#2019-02-01|1383.00
#2019-02-04|1357.11
#2019-02-05|1365.89
#2019-02-06|1360.25
#2019-02-07|1332.37
#2019-02-08|1325.99
#2019-02-11|1310.06
#2019-02-12|1323.75
#2019-02-13|1315.86
#2019-02-14|1277.99
#2019-02-15|1283.39
#2019-02-18|1299.06
#2019-02-19|1287.99
#2019-02-20|1306.28
#2019-02-21|1315.77
#2019-02-22|1322.63
#2019-02-25|1335.62
#2019-02-26|1337.11
#2019-02-27|1320.95
#2019-02-28|1310.75
#2019-03-01|1295.81
#2019-03-04|1281.19
#2019-03-05|1283.91
#2019-03-06|1282.13
#2019-03-07|1250.85
#2019-03-08|1259.22
#2019-03-11|1253.67
#2019-03-12|1264.34
#2019-03-13|1253.54
#2019-03-14|1243.01
#2019-03-15|1265.02
#2019-03-18|1269.61
#2019-03-19|1257.16
#2019-03-20|1250.25
#2019-03-21|1258.91
#2019-03-22|1232.88
#2019-03-25|1226.55
#2019-03-26|1225.13
#2019-03-27|1217.17
#2019-03-28|1213.80
#2019-03-29|1241.85
#2019-04-01|1288.87
#2019-04-02|1281.83
#2019-04-03|1311.36
#2019-04-04|1313.06
#2019-04-05|1318.74
#2019-04-08|1314.47
#2019-04-09|1320.37
#2019-04-10|1356.79
#2019-04-11|1346.11
#2019-04-12|1348.24
#2019-04-15|1353.93
#2019-04-16|1360.61
#2019-04-17|1368.97
#2019-04-18|1367.43
#2019-04-19|1367.61
#2019-04-22|1360.02
#2019-04-23|1341.28
#2019-04-24|1323.36
#2019-04-25|1321.02
#2019-04-26|1335.76
#2019-04-29|1336.73
#2019-04-30|1340.77
#2019-05-01|1344.67
#2019-05-02|1343.57
#2019-05-03|1365.75
#2019-05-06|1345.66
#2019-05-07|1343.07
#2019-05-08|1351.43
#2019-05-09|1319.00
#2019-05-10|1360.82
#2019-05-13|1339.14
#2019-05-14|1351.40
#2019-05-15|1340.85
#2019-05-16|1348.53
#2019-05-17|1316.71
#2019-05-20|1320.19
#2019-05-21|1303.52
#2019-05-22|1308.90
#2019-05-23|1277.44
#2019-05-24|1283.18
#2019-05-27|1291.41
#2019-05-28|1252.55
#2019-05-29|1267.18
#2019-05-30|1295.13
#2019-05-31|1306.74
#2019-06-03|1325.25
#2019-06-04|1283.78
#2019-06-05|1277.18
#2019-06-06|1266.78
#2019-06-07|1286.34
#2019-06-10|1315.91
#2019-06-11|1325.69
#2019-06-12|1311.20
#2019-06-13|1300.81
#2019-06-14|1305.15
#2019-06-17|1304.14
#2019-06-18|1340.37
#2019-06-19|1353.75
#2019-06-20|1379.89
#2019-06-21|1375.54
#2019-06-24|1361.34
#2019-06-25|1358.62
#2019-06-26|1367.81
#2019-06-27|1372.57
#2019-06-28|1371.08
#2019-07-01|1372.33
#2019-07-02|1362.86
#2019-07-03|1359.18
#2019-07-04|1362.19
#2019-07-05|1347.11
#2019-07-08|1354.37
#2019-07-09|1341.36
#2019-07-10|1360.15
#2019-07-11|1360.86
#2019-07-12|1357.71
#2019-07-15|1362.30
#2019-07-16|1374.43
#2019-07-17|1352.98
#2019-07-18|1362.88
#2019-07-19|1366.47
#2019-07-22|1364.08
#2019-07-23|1370.08
#2019-07-24|1362.02
#2019-07-25|1338.64
#2019-07-26|1310.95
#2019-07-29|1326.00
#2019-07-30|1313.27
#2019-07-31|1306.75
#2019-08-01|1285.61
#2019-08-02|1263.90
#2019-08-05|1232.26
#2019-08-06|1237.28
#2019-08-07|1221.64
#2019-08-08|1219.69
#2019-08-09|1210.44
#2019-08-12|1191.30
#2019-08-13|1202.08
#2019-08-14|1163.07
#2019-08-15|1182.30
#2019-08-16|1182.76
#2019-08-19|1181.70
#2019-08-20|1184.57
#2019-08-21|1204.97
#2019-08-22|1197.61
#2019-08-23|1200.00
#2019-08-26|1187.80
#2019-08-27|1175.23
#2019-08-28|1177.49
#2019-08-29|1179.42
#2019-08-30|1209.48
#2019-09-02|1200.01
#2019-09-03|1205.60
#2019-09-04|1228.86
#2019-09-05|1250.18
#2019-09-06|1264.92
#2019-09-09|1265.57
#2019-09-10|1264.50
#2019-09-11|1273.76
#2019-09-12|1302.74
#2019-09-13|1323.62
#2019-09-16|1340.92
#2019-09-17|1305.69
#2019-09-18|1322.47
#2019-09-19|1317.47
#2019-09-20|1284.62
#2019-09-23|1274.71
#2019-09-24|1270.48
#2019-09-25|1256.24
#2019-09-26|1279.00
#2019-09-27|1269.29
#2019-09-30|1253.43
#2019-10-01|1244.88
#2019-10-02|1240.79
#2019-10-03|1245.13
#2019-10-04|1265.82
#2019-10-07|1264.97
#2019-10-08|1251.14
#2019-10-09|1252.86
#2019-10-10|1275.31
#2019-10-11|1308.42
#2019-10-14|1305.82
#2019-10-15|1308.53
#2019-10-16|1310.64
#2019-10-17|1319.86
#2019-10-18|1311.05
#2019-10-21|1319.83
#2019-10-22|1342.50
#2019-10-23|1330.73
#2019-10-24|1325.52
#2019-10-25|1325.04
#2019-10-28|1343.27
#2019-10-29|1340.94
#2019-10-30|1297.09
#2019-10-31|1292.47
#2019-11-01|1293.17
#2019-11-04|1329.35
#2019-11-05|1348.56
#2019-11-06|1350.06
#2019-11-07|1352.12
#2019-11-08|1346.94
#2019-11-11|1331.67
#2019-11-12|1332.38
#2019-11-13|1323.82
#2019-11-14|1333.80
#2019-11-15|1344.34
#2019-11-18|1334.74
#2019-11-19|1345.76
#2019-11-20|1353.31
#2019-11-21|1334.33
#2019-11-22|1331.14
#2019-11-25|1306.80
#2019-11-26|1280.63
#2019-11-27|1293.37
#2019-11-28|1288.14
#2019-11-29|1297.71
#2019-12-02|1280.90
#2019-12-03|1267.01
#2019-12-04|1283.58
#2019-12-05|1273.42
#2019-12-06|1286.05
#2019-12-09|1283.46
#2019-12-10|1266.78
#2019-12-11|1278.39
#2019-12-12|1286.46
#2019-12-13|1316.86
#2019-12-16|1322.28
#2019-12-17|1326.86
#2019-12-18|1348.78
#2019-12-19|1344.43
#2019-12-20|1336.08
#2019-12-23|1336.42
#2019-12-24|1342.55
#2019-12-25|1341.65
#2019-12-26|1343.21
#2019-12-27|1353.46
#2019-12-30|1358.98
#2019-12-31|1353.50
#2020-01-01|1353.47
#2020-01-02|1358.55
#2020-01-03|1338.79
#2020-01-06|1314.43
#2020-01-07|1306.70
#2020-01-08|1313.13
#2020-01-09|1320.47
#2020-01-10|1320.28
#2020-01-13|1298.75
#2020-01-14|1318.72
#2020-01-15|1318.11
#2020-01-16|1319.33
#2020-01-17|1306.12
#2020-01-20|1301.31
#2020-01-21|1301.12
#2020-01-22|1308.31
#2020-01-23|1297.75
#2020-01-24|1301.02
#2020-01-27|1268.17
#2020-01-28|1264.68
#2020-01-29|1272.91
#2020-01-30|1268.11
#2020-01-31|1241.55
#2020-02-03|1237.87
#2020-02-04|1261.33
#2020-02-05|1274.58
#2020-02-06|1278.76
#2020-02-07|1260.34
#2020-02-10|1252.23
#2020-02-11|1266.45
#2020-02-12|1271.03
#2020-02-13|1267.20
#2020-02-14|1269.61
#2020-02-17|1267.36
#2020-02-18|1261.30
#2020-02-19|1264.61
#2020-02-20|1237.26
#2020-02-21|1234.19
#2020-02-24|1183.14
#2020-02-25|1168.71
#2020-02-26|1214.10
#2020-02-27|1149.26
#2020-02-28|1111.37
#2020-03-02|1114.93
#2020-03-03|1141.98
#2020-03-04|1141.56
#2020-03-05|1116.49
#2020-03-06|1086.63
#2020-03-09|1003.31
#2020-03-10|1014.28
#2020-03-11| 999.22
#2020-03-12| 927.05
#2020-03-13| 932.01
#2020-03-16| 830.37
#2020-03-17| 813.84
#2020-03-18| 714.79
#2020-03-19| 705.60
#2020-03-20| 735.38
#2020-03-23| 664.48
#2020-03-24| 716.76
#2020-03-25| 743.72
#2020-03-26| 789.06
#2020-03-27| 733.75
#2020-03-30| 711.89
#2020-03-31| 749.11
#2020-04-01| 733.76
#2020-04-02| 720.41
#2020-04-03| 701.61
#2020-04-06| 724.09
#2020-04-07| 765.13
#2020-04-08| 751.05
#2020-04-09| 788.55
#2020-04-10| 789.11
#2020-04-13| 782.62
#2020-04-14| 789.64
#2020-04-15| 751.38
#2020-04-16| 732.76
#2020-04-17| 734.47
#2020-04-20| 746.22
#2020-04-21| 724.67
#2020-04-22| 725.44
#2020-04-23| 738.24
#2020-04-24| 743.30
#2020-04-27| 758.11
#2020-04-28| 769.82
#2020-04-29| 801.28
#2020-04-30| 802.58
#2020-05-01| 788.16
#2020-05-04| 761.82
#2020-05-05| 784.70
#2020-05-06| 769.90
#2020-05-07| 777.15
#2020-05-08| 792.51
#2020-05-11| 774.08
#2020-05-12| 764.76
#2020-05-13| 742.20
#2020-05-14| 705.34
#2020-05-15| 711.19
#2020-05-18| 740.07
#2020-05-19| 759.87
#2020-05-20| 770.86
#2020-05-21| 779.81
#2020-05-22| 771.04
#2020-05-25| 768.44
#2020-05-26| 803.59
#2020-05-27| 802.10
#2020-05-28| 810.08
#2020-05-29| 794.43
#2020-06-01| 794.06
#2020-06-02| 826.51
#2020-06-03| 879.48
#2020-06-04| 884.54
#2020-06-05| 907.02
#2020-06-08| 912.11
#2020-06-09| 919.21
#2020-06-10| 903.17
#2020-06-11| 871.81
#2020-06-12| 873.39
#2020-06-15| 848.61
#2020-06-16| 855.31
#2020-06-17| 869.57
#2020-06-18| 844.16
#2020-06-19| 851.82
#2020-06-22| 830.40
#2020-06-23| 827.13
#2020-06-24| 817.75
#2020-06-25| 825.18
#2020-06-26| 813.63
#2020-06-29| 813.63
#2020-06-30| 804.28
#2020-07-01| 821.90
#2020-07-02| 843.87
#2020-07-03| 839.68
#2020-07-06| 837.79
#2020-07-07| 830.34
#2020-07-08| 841.06
#2020-07-09| 842.79
#2020-07-10| 852.33
#2020-07-13| 869.93
#2020-07-14| 853.03
#2020-07-15| 864.79
#2020-07-16| 867.22
#2020-07-17| 861.24
#2020-07-20| 860.15
#2020-07-21| 871.21
#2020-07-22| 867.16
#2020-07-23| 849.14
#2020-07-24| 839.26
#2020-07-27| 851.73
#2020-07-28| 859.21
#2020-07-29| 875.30
#2020-07-30| 844.82
#2020-07-31| 825.37
#2020-08-03| 798.38
#2020-08-04| 792.17
#2020-08-05| 801.92
#2020-08-06| 794.34
#2020-08-07| 792.33
#2020-08-10| 789.82
#2020-08-11| 811.80
#2020-08-12| 817.27
#2020-08-13| 819.45
#2020-08-14| 817.20
#2020-08-17| 811.27
#2020-08-18| 828.23
#2020-08-19| 833.54
#2020-08-20| 812.20
#2020-08-21| 831.31
#2020-08-24| 853.09
#2020-08-25| 854.68
#2020-08-26| 847.51
#2020-08-27| 848.54
#2020-08-28| 848.15
#2020-08-31| 817.78
#2020-09-01| 841.05
#2020-09-02| 814.74
#2020-09-03| 797.51
#2020-09-04| 800.24
#2020-09-07| 800.21
#2020-09-08| 805.46
#2020-09-09| 841.20
#2020-09-10| 835.85
#2020-09-11| 826.41
#2020-09-14| 832.72
#2020-09-15| 834.94
#2020-09-16| 836.72
#2020-09-17| 834.27
#2020-09-18| 822.27
#2020-09-21| 783.13
#2020-09-22| 789.54
#2020-09-23| 773.49
#2020-09-24| 770.30
#2020-09-25| 756.63
#2020-09-28| 783.66
#2020-09-29| 795.50
#2020-09-30| 810.00
#2020-10-01| 819.86
#2020-10-02| 836.76
#2020-10-05| 836.62
#2020-10-06| 830.75
#2020-10-07| 834.15
#2020-10-08| 831.69
#2020-10-09| 830.26
#2020-10-12| 836.55
#2020-10-13| 819.66
#2020-10-14| 824.66
#2020-10-15| 821.77
#2020-10-16| 819.37
#2020-10-19| 834.61
#2020-10-20| 831.69
#2020-10-21| 850.33
#2020-10-22| 870.96
#2020-10-23| 895.32
#2020-10-26| 883.55
#2020-10-27| 878.43
#2020-10-28| 835.44
#2020-10-29| 820.95
#2020-10-30| 812.00
#2020-11-02| 820.70
#2020-11-03| 851.99
#2020-11-04| 860.17
#2020-11-05| 875.95
#2020-11-06| 880.06
#2020-11-09| 945.05
#2020-11-10| 961.76
#2020-11-11| 994.24
#2020-11-12| 978.56
#2020-11-13| 963.69
#2020-11-16| 982.51
#2020-11-17| 986.93
#2020-11-18| 991.46
#2020-11-19| 981.90
#2020-11-20| 976.23
#2020-11-23| 973.48
#2020-11-24|1000.36
#2020-11-25|1007.25
#2020-11-26|1011.88
#2020-11-27|1004.77
#2020-11-30| 961.61
#2020-12-01| 975.14
#2020-12-02| 972.72
#2020-12-03| 988.46
#2020-12-04| 997.89
#2020-12-07|1003.12
#2020-12-08|1015.93
#2020-12-09|1028.28
#2020-12-10|1006.45
#2020-12-11|1016.90
#2020-12-14|1033.50
#2020-12-15|1049.73
#2020-12-16|1050.58
#2020-12-17|1060.78
#2020-12-18|1083.89
#2020-12-21|1029.73
#2020-12-22|1040.31
#2020-12-23|1055.83
#2020-12-24|1058.36
#2020-12-25|1058.29
#2020-12-28|1060.71
#2020-12-29|1057.75
#2020-12-30|1066.49
#2020-12-31|1056.64
#2021-01-01|1056.64
#2021-01-04|1046.90
#2021-01-05|1019.31
#2021-01-06|1018.08
#2021-01-07|1030.81
#2021-01-08|1053.82
#2021-01-11|1037.91
#2021-01-12|1054.41
#2021-01-13|1060.66
#2021-01-14|1055.54
#2021-01-15|1046.84
#2021-01-18|1050.94
#2021-01-19|1070.57
#2021-01-20|1071.34
#2021-01-21|1070.60
#2021-01-22|1043.83
#2021-01-25|1022.02
#2021-01-26|1038.23
#2021-01-27|1039.15
#2021-01-28|1042.28
#2021-01-29|1036.03
#2021-02-01|1027.74
#2021-02-02|1046.36
#2021-02-03|1049.51
#2021-02-04|1066.48
#2021-02-05|1100.51
#2021-02-08|1085.99
#2021-02-09|1095.80
#2021-02-10|1096.59
#2021-02-11|1099.86
#2021-02-12|1121.34
#2021-02-15|1131.22
#2021-02-16|1121.23
#2021-02-17|1097.79
#2021-02-18|1093.12
#2021-02-19|1095.22
#2021-02-22|1095.31
#2021-02-23|1089.16
#2021-02-24|1096.35
#2021-02-25|1082.61
#2021-02-26|1057.73
#2021-03-01|1084.50
#2021-03-02|1092.31
#2021-03-03|1092.48
#2021-03-04|1095.10
#2021-03-05|1083.37
#2021-03-08|1083.66
#2021-03-09|1096.22
#2021-03-10|1115.87
#2021-03-11|1130.48
#2021-03-12|1127.42
#2021-03-15|1114.88
#2021-03-16|1106.59
#2021-03-17|1091.36
#2021-03-18|1090.77
#2021-03-19|1083.15
#2021-03-22|1085.53
#2021-03-23|1071.71
#2021-03-24|1069.57
#2021-03-25|1054.78
#2021-03-26|1071.77
#2021-03-29|1090.79
#2021-03-30|1100.46
#2021-03-31|1089.31
#2021-04-01|1089.30
#2021-04-02|1089.33
#2021-04-05|1094.76
#2021-04-06|1104.66
#2021-04-07|1106.76
#2021-04-08|1099.68
#2021-04-09|1101.25
#2021-04-12|1102.67
#2021-04-13|1099.98
#2021-04-14|1110.20
#2021-04-15|1134.15
#2021-04-16|1131.68
#2021-04-19|1142.50
#2021-04-20|1127.05
#2021-04-21|1118.61
#2021-04-22|1116.74
#2021-04-23|1114.76
#2021-04-26|1122.33
#2021-04-27|1122.28
#2021-04-28|1130.08
#2021-04-29|1142.30
#2021-04-30|1115.71
#2021-05-03|1117.62
#2021-05-04|1112.69
#2021-05-05|1138.68
#2021-05-06|1163.22
#2021-05-07|1177.10
#2021-05-10|1188.45
#2021-05-11|1175.86
#2021-05-12|1172.57
#2021-05-13|1170.02
#2021-05-14|1179.55
#2021-05-17|1175.56
#2021-05-18|1197.73
#2021-05-19|1191.30
#2021-05-20|1199.07
#2021-05-21|1209.94
#2021-05-24|1208.01
#2021-05-25|1229.14
#2021-05-26|1241.33
#2021-05-27|1251.20
#2021-05-28|1263.73
#2021-05-31|1260.31
#2021-06-01|1266.83
#2021-06-02|1283.24
#2021-06-03|1276.58
#2021-06-04|1276.38
#2021-06-07|1278.93
#2021-06-08|1275.40
#2021-06-09|1294.86
#2021-06-10|1286.16
#2021-06-11|1271.96
#2021-06-14|1282.63
#2021-06-15|1266.68
#2021-06-16|1273.78
#2021-06-17|1227.31
#2021-06-18|1197.89
#2021-06-21|1191.56
#2021-06-22|1182.65
#2021-06-23|1193.03
#2021-06-24|1194.06
#2021-06-25|1205.69
#2021-06-28|1180.68
#2021-06-29|1192.46
#2021-06-30|1197.50
#2021-07-01|1190.11
#2021-07-02|1192.50
#2021-07-05|1201.03
#2021-07-06|1186.61
#2021-07-07|1195.58
#2021-07-08|1186.61
#2021-07-09|1204.68
#2021-07-12|1199.11
#2021-07-13|1160.15
#2021-07-14|1165.44
#2021-07-15|1161.06
#2021-07-16|1163.15
#2021-07-19|1128.40
#2021-07-20|1132.26
#2021-07-21|1140.81
#2021-07-22|1145.54
#2021-07-23|1145.91
#2021-07-26|1141.88
#2021-07-27|1149.76
#2021-07-28|1151.35
#2021-07-29|1166.19
#2021-07-30|1169.53
#2021-08-02|1195.41
#2021-08-03|1208.46
#2021-08-04|1204.68
#2021-08-05|1231.78
#2021-08-06|1216.40
#2021-08-09|1215.42
#2021-08-10|1216.59
#2021-08-11|1228.29
#2021-08-12|1222.40
#2021-08-13|1229.06
#2021-08-16|1248.24
#2021-08-17|1247.56
#2021-08-18|1265.12
#2021-08-19|1242.21
#2021-08-20|1233.65
#2021-08-23|1264.04
#2021-08-24|1283.48
#2021-08-25|1284.28
#2021-08-26|1284.34
#2021-08-27|1297.97
#2021-08-30|1302.01
#2021-08-31|1319.68
#2021-09-01|1321.36
#2021-09-02|1310.62
#2021-09-03|1315.23
#2021-09-06|1314.40
#2021-09-07|1308.86
#2021-09-08|1313.67
#2021-09-09|1322.57
#2021-09-10|1314.93
#2021-09-13|1324.96
#2021-09-14|1333.06
#2021-09-15|1331.07
#2021-09-16|1297.37
#2021-09-17|1293.05
#2021-09-20|1275.82
#2021-09-21|1277.88
#2021-09-22|1302.12
#2021-09-23|1315.23
#2021-09-24|1296.98
#2021-09-27|1288.56
#2021-09-28|1293.03
#2021-09-29|1294.14
#2021-09-30|1301.07
#2021-10-01|1308.54
#2021-10-04|1286.91
#2021-10-05|1285.81
#2021-10-06|1283.48
#2021-10-07|1291.37
#2021-10-08|1273.46
#2021-10-11|1279.91
#2021-10-12|1292.12
#2021-10-13|1300.28
#2021-10-14|1304.28
#2021-10-15|1310.42
#2021-10-18|1315.75
#2021-10-19|1324.37
#2021-10-20|1333.51
#2021-10-21|1326.04
#2021-10-22|1317.36
#2021-10-25|1321.68
#2021-10-26|1327.27
#2021-10-27|1322.92
#2021-10-28|1315.54
#2021-10-29|1311.34
#2021-11-01|1306.55
#2021-11-02|1319.58
#2021-11-03|1322.31
#2021-11-04|1342.54
#2021-11-05|1342.34
#2021-11-08|1342.20
#2021-11-09|1339.99
#2021-11-10|1315.21
#2021-11-11|1323.43
#2021-11-12|1311.12
#2021-11-15|1324.84
#2021-11-16|1302.96
#2021-11-17|1308.50
#2021-11-18|1306.84
#2021-11-19|1287.38
#2021-11-22|1306.49
#2021-11-23|1290.34
#2021-11-24|1270.46
#2021-11-25|1280.98
#2021-11-26|1213.54
#2021-11-29|1242.25
#2021-11-30|1255.61
#2021-12-01|1287.82
#2021-12-02|1283.16
#2021-12-03|1276.73
#2021-12-06|1296.28
#2021-12-07|1312.73
#2021-12-08|1324.30
#2021-12-09|1310.23
#2021-12-10|1296.86
#2021-12-13|1287.24
#2021-12-14|1276.58
#2021-12-15|1289.64
#2021-12-16|1310.55
#2021-12-17|1317.99
#2021-12-20|1287.00
#2021-12-21|1302.19
#2021-12-22|1314.77
#2021-12-23|1343.73
#2021-12-24|1345.44
#2021-12-27|1353.67
#2021-12-28|1354.97
#2021-12-29|1349.32
#2021-12-30|1361.89
#2021-12-31|1359.14
#2022-01-03|1379.39
#2022-01-04|1395.66
#2022-01-05|1416.06
#2022-01-06|1417.44
#2022-01-07|1424.27
#2022-01-10|1419.56
#2022-01-11|1437.24
#2022-01-12|1466.05
#2022-01-13|1482.46
#2022-01-14|1484.30
#2022-01-17|1461.75
#2022-01-18|1431.15
#2022-01-19|1433.96
#2022-01-20|1443.55
#2022-01-21|1442.14
#2022-01-24|1375.68
#2022-01-25|1387.37
#2022-01-26|1412.76
#2022-01-27|1410.05
#2022-01-28|1404.18
#2022-01-31|1413.90
#2022-02-01|1425.38
#2022-02-02|1426.33
#2022-02-03|1436.70
#2022-02-04|1415.33
#2022-02-07|1425.09
#2022-02-08|1447.54
#2022-02-09|1464.30
#2022-02-10|1484.64
#2022-02-11|1480.19
#2022-02-14|1454.37
#2022-02-15|1491.48
#2022-02-16|1513.42
#2022-02-17|1498.94
#2022-02-18|1485.11
#2022-02-21|1488.50
#2022-02-22|1480.85
#2022-02-23|1491.50
#2022-02-24|1415.56
#2022-02-25|1456.44
#2022-02-28|1455.10
#2022-03-01|1460.27
#2022-03-02|1443.03
#2022-03-03|1474.39
#2022-03-04|1416.67
#2022-03-07|1366.37
#2022-03-08|1347.05
#2022-03-09|1409.63
#2022-03-10|1410.83
#2022-03-11|1438.96
#2022-03-14|1441.35
#2022-03-15|1434.59
#2022-03-16|1506.48
#2022-03-17|1518.64
#2022-03-18|1505.58
#2022-03-21|1516.85
#2022-03-22|1538.90
#2022-03-23|1546.01
#2022-03-24|1565.20
#2022-03-25|1568.51
#2022-03-28|1561.57
#2022-03-29|1607.58
#2022-03-30|1609.62
#2022-03-31|1591.89
#2022-04-01|1589.77
#2022-04-04|1589.64
#2022-04-05|1577.27
#2022-04-06|1571.31
#2022-04-07|1552.14
#2022-04-08|1553.85
#2022-04-11|1554.31
#2022-04-12|1558.42
#2022-04-13|1522.23
#2022-04-14|1505.34
#2022-04-15|1505.90
#2022-04-18|1508.70
#2022-04-19|1497.00
#2022-04-20|1479.26
#2022-04-21|1468.37
#2022-04-22|1451.96
#2022-04-25|1423.79
#2022-04-26|1426.83
#2022-04-27|1411.11
#2022-04-28|1423.53
#2022-04-29|1425.50
#2022-05-02|1387.58
#2022-05-03|1377.59
#2022-05-04|1371.04
#2022-05-05|1349.21
#2022-05-06|1331.70
#2022-05-09|1293.79
#2022-05-10|1308.24
#2022-05-11|1328.15
#2022-05-12|1328.72
#2022-05-13|1335.39
#2022-05-16|1348.79
#2022-05-17|1372.72
#2022-05-18|1376.26
#2022-05-19|1360.04
#2022-05-20|1358.73
#2022-05-23|1385.98
#2022-05-24|1365.99
#2022-05-25|1331.24
#2022-05-26|1364.03
#2022-05-27|1397.91
#2022-05-30|1442.73
#2022-05-31|1448.02
#2022-06-01|1436.04
#2022-06-02|1416.55
#2022-06-03|1424.49
#2022-06-06|1428.95
#2022-06-07|1407.25
#2022-06-08|1404.91
#2022-06-09|1382.93
#2022-06-10|1340.73
#2022-06-13|1272.20
#2022-06-14|1284.63
#2022-06-15|1313.93
#2022-06-16|1296.46
#2022-06-17|1277.27
#2022-06-20|1309.56
#2022-06-21|1329.73
#2022-06-22|1309.29
#2022-06-23|1298.99
#2022-06-24|1326.15
#2022-06-27|1316.38
#2022-06-28|1308.35
#2022-06-29|1282.70
#2022-06-30|1236.09
#2022-07-01|1223.62
#2022-07-04|1245.22
#2022-07-05|1197.96
#2022-07-06|1191.55
#2022-07-07|1227.97
#2022-07-08|1231.64
#2022-07-11|1214.67
#2022-07-12|1227.61
#2022-07-13|1221.77
#2022-07-14|1181.92
#2022-07-15|1208.51
#2022-07-18|1237.10
#2022-07-19|1242.86
#2022-07-20|1247.93
#2022-07-21|1271.68
#2022-07-22|1274.43
#2022-07-25|1262.89
#2022-07-26|1260.01
#2022-07-27|1266.64
#2022-07-28|1289.70
#2022-07-29|1284.18
#2022-08-01|1297.21
#2022-08-02|1269.91
#2022-08-03|1274.76
#2022-08-04|1296.08
#2022-08-05|1307.68
#2022-08-08|1330.59
#2022-08-09|1329.68
#2022-08-10|1376.95
#2022-08-11|1389.10
#2022-08-12|1392.67
#2022-08-15|1388.97
#2022-08-16|1402.93
#2022-08-17|1394.58
#2022-08-18|1404.18
#2022-08-19|1362.19
#2022-08-22|1349.48
#2022-08-23|1359.84
#2022-08-24|1358.62
#2022-08-25|1366.90
#2022-08-26|1377.83
#2022-08-29|1345.60
#2022-08-30|1322.90
#2022-08-31|1299.28
#2022-09-01|1277.26
#2022-09-02|1297.28
#2022-09-05|1301.43
#2022-09-06|1292.06
#2022-09-07|1257.78
#2022-09-08|1248.18
#2022-09-09|1274.05
#2022-09-12|1305.86
#2022-09-13|1260.30
#2022-09-14|1240.28
#2022-09-15|1240.41
#2022-09-16|1222.57
#2022-09-19|1210.42
#2022-09-20|1214.26
#2022-09-21|1213.54
#2022-09-22|1205.09
#2022-09-23|1181.46
#2022-09-26|1166.76
#2022-09-27|1187.08
#2022-09-28|1168.15
#2022-09-29|1126.97
#2022-09-30|1130.88
#2022-10-03|1127.81
#2022-10-04|1152.81
#2022-10-05|1136.42
#2022-10-06|1145.28
#2022-10-07|1140.54
#2022-10-10|1137.13
#2022-10-11|1136.92
#2022-10-12|1124.57
#2022-10-13|1133.51
#2022-10-14|1145.28
#2022-10-17|1179.77
#2022-10-18|1183.65
#2022-10-19|1204.84
#2022-10-20|1209.16
#2022-10-21|1199.14
#2022-10-24|1204.40
#2022-10-25|1241.40
#2022-10-26|1272.76
#2022-10-27|1270.57
#2022-10-28|1260.90
#2022-10-31|1245.44
#2022-11-01|1246.06
#2022-11-02|1256.59
#2022-11-03|1228.58
#2022-11-04|1269.27
#2022-11-07|1291.97
#2022-11-08|1293.63
#2022-11-09|1293.05
#2022-11-10|1331.37
#2022-11-11|1345.48
#2022-11-14|1329.28
#2022-11-15|1319.04
#2022-11-16|1314.10
#2022-11-17|1286.69
#2022-11-18|1308.81
#2022-11-21|1307.32
#2022-11-22|1323.72
#2022-11-23|1350.53
#2022-11-24|1342.03
#2022-11-25|1340.51
#2022-11-28|1329.36
#2022-11-29|1332.92
#2022-11-30|1338.70
#2022-12-01|1258.18
#2022-12-02|1265.08
#2022-12-05|1286.77
#2022-12-06|1290.12
#2022-12-07|1286.19
#2022-12-08|1290.92
#2022-12-09|1275.61
#2022-12-12|1257.76
#2022-12-13|1281.59
#2022-12-14|1277.43
#2022-12-15|1235.80
#2022-12-16|1221.84
#2022-12-19|1260.10
#2022-12-20|1248.74
#2022-12-21|1268.05
#2022-12-22|1251.44
#2022-12-23|1267.08
#2022-12-26|1255.80
#2022-12-27|1247.42
#2022-12-28|1250.13
#2022-12-29|1261.88
#2022-12-30|1253.03
#2023-01-02|1249.67
#2023-01-03|1258.16
#2023-01-04|1274.38
#2023-01-05|1253.69
#2023-01-06|1256.62
#2023-01-09|1292.60
#2023-01-10|1277.24
#2023-01-11|1278.62
#2023-01-12|1303.59
#2023-01-13|1311.56
#2023-01-16|1309.83
#2023-01-17|1293.25
#2023-01-18|1304.34
#2023-01-19|1273.16
#2023-01-20|1284.69
#2023-01-23|1306.36
#2023-01-24|1307.62
#2023-01-25|1300.83
#2023-01-26|1291.54
#2023-01-27|1293.76
#2023-01-30|1284.15
#2023-01-31|1271.61
#2023-02-01|1306.47
#2023-02-02|1326.40
#2023-02-03|1302.31
#2023-02-06|1273.00
#2023-02-07|1275.32
#2023-02-08|1257.17
#2023-02-09|1261.36
#2023-02-10|1231.61
#2023-02-13|1256.29
#2023-02-14|1253.06
#2023-02-15|1249.80
#2023-02-16|1238.27
#2023-02-17|1245.14
#2023-02-20|1243.54
#2023-02-21|1223.48
#2023-02-22|1240.23
#2023-02-23|1249.69
#2023-02-24|1217.85
#2023-02-27|1212.67
#2023-02-28|1223.04
#2023-03-01|1251.16
#2023-03-02|1241.02
#2023-03-03|1241.22
#2023-03-06|1261.87
#2023-03-07|1240.56
#2023-03-08|1229.13
#2023-03-09|1241.99
#2023-03-10|1241.88
#2023-03-13|1191.20
#2023-03-14|1192.98
#2023-03-15|1154.61
#2023-03-16|1157.07
#2023-03-17|1148.84
#2023-03-20|1149.23
#2023-03-21|1149.64
#2023-03-22|1175.49
#2023-03-23|1217.91
#2023-03-24|1194.94
#2023-03-27|1197.29
#2023-03-28|1210.81
#2023-03-29|1201.37
#2023-03-30|1204.45
#2023-03-31|1201.95
#2023-04-03|1206.85
#2023-04-04|1217.19
#2023-04-05|1204.22
#2023-04-06|1194.95
#2023-04-07|1194.86
#2023-04-10|1178.61
#2023-04-11|1187.05
#2023-04-12|1194.96
#2023-04-13|1202.20
#2023-04-14|1203.28
#2023-04-17|1195.73
#2023-04-18|1191.88
#2023-04-19|1193.44
#2023-04-20|1199.39
#2023-04-21|1191.72
#2023-04-24|1197.64
#2023-04-25|1187.62
#2023-04-26|1194.37
#2023-04-27|1209.03
#2023-04-28|1213.10
#2023-05-01|1213.09
#2023-05-02|1194.15
#2023-05-03|1209.19
#2023-05-04|1178.72
#2023-05-05|1192.02
#2023-05-08|1198.47
#2023-05-09|1181.09
#2023-05-10|1168.68
#2023-05-11|1137.66
#2023-05-12|1141.60
#2023-05-15|1145.92
#2023-05-16|1148.55
#2023-05-17|1142.51
#2023-05-18|1132.24
#2023-05-19|1135.79
#2023-05-22|1136.35
#2023-05-23|1128.22
#2023-05-24|1125.09
#2023-05-25|1104.48
#2023-05-26|1104.66
#2023-05-29|1099.49
#2023-05-30|1078.84
#2023-05-31|1069.21
#2023-06-01|1080.02
#2023-06-02|1091.71
#2023-06-05|1119.47
#2023-06-06|1130.95
#2023-06-07|1167.72
#2023-06-08|1192.78
#2023-06-09|1224.86
#2023-06-12|1216.99
#2023-06-13|1230.01
#2023-06-14|1240.54
#2023-06-15|1253.98
#2023-06-16|1261.13
#2023-06-19|1252.11
#2023-06-20|1254.17
#2023-06-21|1244.93
#2023-06-22|1231.11
#2023-06-23|1209.77
#2023-06-26|1205.49
#2023-06-27|1207.66
#2023-06-28|1202.46
#2023-06-29|1199.39
#2023-06-30|1206.93
#2023-07-03|1221.73
#2023-07-04|1229.17
#2023-07-05|1227.68
#2023-07-06|1201.45
#2023-07-07|1218.78
#2023-07-10|1205.14
#2023-07-11|1226.95
#2023-07-12|1274.98
#2023-07-13|1307.92
#2023-07-14|1305.34
#2023-07-17|1298.19
#2023-07-18|1333.03
#2023-07-19|1341.40
#2023-07-20|1334.15
#2023-07-21|1331.03
#2023-07-24|1330.28
#2023-07-25|1315.78
#2023-07-26|1338.51
#2023-07-27|1350.36
#2023-07-28|1357.27
#2023-07-31|1356.62
#2023-08-01|1339.20
#2023-08-02|1294.10
#2023-08-03|1280.85
#2023-08-04|1318.93
#2023-08-07|1301.46
#2023-08-08|1280.03
#2023-08-09|1289.66
#2023-08-10|1305.38
#2023-08-11|1292.20
#2023-08-14|1267.35
#2023-08-15|1258.08
#2023-08-16|1265.76
#2023-08-17|1255.18
#2023-08-18|1243.99
#2023-08-21|1262.70
#2023-08-22|1275.76
#2023-08-23|1299.64
#2023-08-24|1291.37
#2023-08-25|1285.31
#2023-08-28|1303.45
#2023-08-29|1300.29
#2023-08-30|1306.61
#2023-08-31|1275.75
#2023-09-01|1281.33
#2023-09-04|1262.53
#2023-09-05|1261.95
#2023-09-06|1250.75
#2023-09-07|1238.87
#2023-09-08|1256.77
#2023-09-11|1280.71
#2023-09-12|1280.17
#2023-09-13|1271.99
#2023-09-14|1262.27
#2023-09-15|1245.28
#2023-09-18|1246.57
#2023-09-19|1250.07
#2023-09-20|1285.82
#2023-09-21|1276.93
#2023-09-22|1284.04
#2023-09-25|1280.28
#2023-09-26|1261.57
#2023-09-27|1258.20
#2023-09-28|1268.42
#2023-09-29|1273.92
#2023-10-02|1247.36
#2023-10-03|1245.98
#2023-10-04|1239.58
#2023-10-05|1243.58
#2023-10-06|1251.43
#2023-10-09|1201.99
#2023-10-10|1242.52
#2023-10-11|1241.78
#2023-10-12|1218.86
#2023-10-13|1209.11
#2023-10-16|1210.26
#2023-10-17|1218.34
#2023-10-18|1195.30
#2023-10-19|1183.24
#2023-10-20|1172.42
#2023-10-23|1163.54
#2023-10-24|1164.80
#2023-10-25|1164.88
#2023-10-26|1161.38
#2023-10-27|1159.38
#2023-10-30|1192.26
#2023-10-31|1186.98
#2023-11-01|1203.30
#2023-11-02|1255.88
#2023-11-03|1285.30
#2023-11-06|1281.71
#2023-11-07|1274.21
#2023-11-08|1286.33
#2023-11-09|1280.72
#2023-11-10|1273.24
#2023-11-13|1253.50
#2023-11-14|1303.70
#2023-11-15|1328.68
#2023-11-16|1310.46
#2023-11-17|1308.52
#2023-11-20|1314.53
#2023-11-21|1319.31
#2023-11-22|1308.36
#2023-11-23|1320.86
#2023-11-24|1330.58
#2023-11-27|1322.94
#2023-11-28|1330.28
#2023-11-29|1331.57
#2023-11-30|1303.70
#2023-12-01|1318.06
#2023-12-04|1313.09
#2023-12-05|1303.53
#2023-12-06|1313.78
#2023-12-07|1297.99
#2023-12-08|1286.66
#2023-12-11|1282.43
#2023-12-12|1266.89
#2023-12-13|1277.99
#2023-12-14|1346.40
#2023-12-15|1346.79
#2023-12-18|1320.52
#2023-12-19|1330.47
#2023-12-20|1354.35
#2023-12-21|1352.39
#2023-12-22|1361.56
#2023-12-25|1368.03
#2023-12-26|1350.95
#2023-12-27|1391.00
#2023-12-28|1382.39
#2023-12-29|1400.76
#2024-01-01|1412.27
#2024-01-02|1386.50
#2024-01-03|1348.56
#2024-01-04|1349.73
#2024-01-05|1361.72
#2024-01-08|1358.86
#2024-01-09|1345.02
#2024-01-10|1336.97
#2024-01-11|1342.47
#2024-01-12|1350.96
#2024-01-15|1322.14
#2024-01-16|1300.51
#2024-01-17|1272.72
#2024-01-18|1297.97
#2024-01-19|1302.89
#2024-01-22|1279.66
#2024-01-23|1294.12
#2024-01-24|1312.63
#2024-01-25|1301.63
#2024-01-26|1322.94
#2024-01-29|1331.23
#2024-01-30|1332.68
#2024-01-31|1350.56
#2024-02-01|1331.33
#2024-02-02|1319.45
#2024-02-05|1302.48
#2024-02-06|1322.37
#2024-02-07|1314.60
#2024-02-08|1305.84
#2024-02-09|1304.91
#2024-02-12|1311.93
#2024-02-13|1306.41
#2024-02-14|1313.02
#2024-02-15|1311.77
#2024-02-16|1329.18
#2024-02-19|1336.41
#2024-02-20|1331.54
#2024-02-21|1337.38
#2024-02-22|1343.52
#2024-02-23|1330.65
#2024-02-26|1322.72
#2024-02-27|1335.03
#2024-02-28|1321.60
#2024-02-29|1337.03
#2024-03-01|1353.54
#2024-03-04|1344.70
#2024-03-05|1336.63
#2024-03-06|1337.55
#2024-03-07|1327.28
#2024-03-08|1333.62
#2024-03-11|1332.87
#2024-03-12|1316.00
#2024-03-13|1322.90
#2024-03-14|1299.39
#2024-03-15|1283.76
#2024-03-18|1281.41
#2024-03-19|1278.11
#2024-03-20|1287.32
#2024-03-21|1290.04
#2024-03-22|1276.99
#2024-03-25|1276.92
#2024-03-26|1284.11
#2024-03-27|1284.52
#2024-03-28|1286.25
#2024-03-29|1286.24
#2024-04-01|1285.87
#2024-04-02|1272.61
#2024-04-03|1267.94
#2024-04-04|1273.97
#2024-04-05|1262.36
#2024-04-08|1303.68
#2024-04-09|1309.07
#2024-04-10|1282.17
#2024-04-11|1266.84
#2024-04-12|1235.25
#2024-04-15|1232.83
#2024-04-16|1219.25
#2024-04-17|1199.11
#2024-04-18|1205.41
#2024-04-19|1210.65
#2024-04-22|1215.83
#2024-04-23|1229.83
#2024-04-24|1232.67
#2024-04-25|1230.13
#2024-04-26|1256.51
#2024-04-29|1285.86
#2024-04-30|1294.64
#2024-05-01|1296.66
#2024-05-02|1299.36
#2024-05-03|1305.07
#2024-05-06|1303.32
#2024-05-07|1326.68
#2024-05-08|1314.09
#2024-05-09|1318.20
#2024-05-10|1328.98
#2024-05-13|1342.64
#2024-05-14|1327.43
#2024-05-15|1352.85
#2024-05-16|1359.36
#2024-05-17|1359.25
#2024-05-20|1370.74
#2024-05-21|1378.36
#2024-05-22|1361.87
#2024-05-23|1348.53
#2024-05-24|1352.89
#2024-05-27|1350.07
#2024-05-28|1360.84
#2024-05-29|1356.86
#2024-05-30|1311.77
#2024-05-31|1303.16
#2024-06-03|1365.19
#2024-06-04|1339.93
#2024-06-05|1296.75
#2024-06-06|1280.43
#2024-06-07|1287.51
#2024-06-10|1292.56
#2024-06-11|1311.34
#2024-06-12|1338.19
#2024-06-13|1359.11
#2024-06-14|1398.63
#2024-06-17|1408.32
#2024-06-18|1483.14
#2024-06-19|1505.81
#2024-06-20|1471.96
#2024-06-21|1480.70
#2024-06-24|1462.86
#2024-06-25|1461.80
#2024-06-26|1452.02
#2024-06-27|1414.68
#2024-06-28|1457.37
#2024-07-01|1473.40
#2024-07-02|1436.17
#2024-07-03|1466.40
#2024-07-04|1484.03
#2024-07-05|1482.45
#2024-07-08|1511.91
#2024-07-09|1509.99
#2024-07-10|1501.13
#2024-07-11|1534.94
#2024-07-12|1543.28
#2024-07-15|1536.86
#2024-07-16|1529.75
#2024-07-17|1507.29
#2024-07-18|1506.69
#2024-07-19|1505.79
#2024-07-22|1514.18
#2024-07-23|1521.73
#2024-07-24|1515.46
#2024-07-25|1526.27
#2024-07-26|1536.35
#2024-07-29|1502.85
#2024-07-30|1515.08
#2024-07-31|1540.14
#2024-08-01|1521.54
#2024-08-02|1500.90
#2024-08-05|1459.91
#2024-08-06|1465.43
#2024-08-07|1490.70
#2024-08-08|1503.06
#2024-08-09|1514.08
#2024-08-12|1507.84
#2024-08-13|1525.75
#2024-08-14|1558.96
#2024-08-15|1590.62
#2024-08-16|1608.07
#2024-08-19|1630.35
#2024-08-20|1618.82
#2024-08-21|1617.93
#2024-08-22|1604.61
#2024-08-23|1640.45
#2024-08-26|1656.52
#2024-08-27|1660.77
#2024-08-28|1665.12
#2024-08-29|1675.93
#2024-08-30|1671.43
#2024-09-02|1659.03
#2024-09-03|1625.24
#2024-09-04|1644.05
#2024-09-05|1651.01
#2024-09-06|1640.03
#2024-09-09|1621.74
#2024-09-10|1634.71
#2024-09-11|1617.98
#2024-09-12|1646.67
#2024-09-13|1648.46
#2024-09-16|1636.45
#2024-09-17|1644.45
#2024-09-18|1660.32
#2024-09-19|1670.25
#2024-09-20|1676.18
#2024-09-23|1719.99
#2024-09-24|1727.37
#2024-09-25|1745.64
#2024-09-26|1764.70
#2024-09-27|1765.75
#2024-09-30|1736.68
#2024-10-01|1701.66
#2024-10-02|1698.71
#2024-10-03|1676.00
#2024-10-04|1682.92
#2024-10-07|1686.08
#2024-10-08|1681.73
#2024-10-09|1675.72
#2024-10-10|1684.12
#2024-10-11|1718.31
#2024-10-14|1714.43
#2024-10-15|1717.37
#2024-10-16|1713.27
#2024-10-17|1706.90
#2024-10-18|1725.24
#2024-10-21|1719.29
#2024-10-22|1709.90
#2024-10-23|1680.92
#2024-10-24|1705.09
#2024-10-25|1696.41
#2024-10-28|1715.70
#2024-10-29|1695.20
#2024-10-30|1715.66
#2024-10-31|1707.00
#2024-11-01|1725.65
#2024-11-04|1742.52
#2024-11-05|1760.18
#2024-11-06|1731.73
#2024-11-07|1771.21
#2024-11-08|1742.18
#2024-11-11|1722.58
#2024-11-12|1718.61
#2024-11-13|1710.45
#2024-11-14|1707.33
#2024-11-15|1700.55
#2024-11-18|1718.39
#2024-11-19|1720.22
#2024-11-20|1729.22
#2024-11-21|1758.12
#2024-11-22|1745.98
#2024-11-25|1753.03
#2024-11-26|1762.42
#2024-11-27|1734.82
#2024-11-28|1740.93
#2024-11-29|1736.23
#2024-12-02|1743.21
#2024-12-03|1745.38
#2024-12-04|1757.07
#2024-12-05|1790.63
#2024-12-06|1799.43
#2024-12-09|1837.23
#2024-12-10|1818.14
#2024-12-11|1815.72
#2024-12-12|1803.58
#2024-12-13|1802.44
#2024-12-16|1808.37
#2024-12-17|1758.99
#2024-12-18|1765.70
#2024-12-19|1716.71
#2024-12-20|1718.12
#2024-12-23|1708.87
#2024-12-24|1703.91
#2024-12-25|1701.51
#2024-12-26|1683.98
#2024-12-27|1683.73
#2024-12-30|1680.77
#2024-12-31|1686.91
#2025-01-01|1692.83
#2025-01-02|1694.76
#2025-01-03|1708.58
#2025-01-06|1739.45
#2025-01-07|1737.52
#2025-01-08|1698.94
#2025-01-09|1694.50
#2025-01-10|1666.06
#2025-01-13|1662.45
#2025-01-14|1677.42
#2025-01-15|1714.53
#2025-01-16|1708.47
#2025-01-17|1738.97
#2025-01-20|1744.61
#2025-01-21|1754.64
#2025-01-22|1742.07
#2025-01-23|1713.29
#2025-01-24|1718.98
#2025-01-27|1677.68
#2025-01-28|1683.47
#2025-01-29|1715.39
#2025-01-30|1726.84
#2025-01-31|1707.56
#2025-02-03|1693.73
#2025-02-04|1718.56
#2025-02-05|1739.06
#2025-02-06|1758.95
#2025-02-07|1771.89
#2025-02-10|1770.94
#2025-02-11|1751.84
#2025-02-12|1742.92
#2025-02-13|1748.96
#2025-02-14|1761.90
#2025-02-17|1752.26
#2025-02-18|1772.53
#2025-02-19|1761.37
#2025-02-20|1775.76
#2025-02-21|1783.97
#2025-02-24|1756.50
#2025-02-25|1765.37
#2025-02-26|1796.62
#2025-02-27|1771.26
#2025-02-28|1746.60
#2025-03-03|1780.31
#2025-03-04|1755.50
#2025-03-05|1784.06
#2025-03-06|1791.55
#2025-03-07|1793.51
#2025-03-10|1781.61
#2025-03-11|1770.14
#2025-03-12|1775.88
#2025-03-13|1780.35
#2025-03-14|1809.79
#2025-03-17|1827.45
#2025-03-18|1818.72
#2025-03-19|1828.92
#2025-03-20|1833.80
#2025-03-21|1823.45
#2025-03-24|1809.52
#2025-03-25|1835.05
#2025-03-26|1827.99
#2025-03-27|1835.78
#2025-03-28|1795.61
#2025-03-31|1774.37
#2025-04-01|1794.90
#2025-04-02|1749.47
#2025-04-03|1696.22
#2025-04-04|1633.12
#2025-04-07|1590.07
#2025-04-08|1644.85
#2025-04-09|1567.22
#2025-04-10|1647.97
#2025-04-11|1657.32
#2025-04-14|1751.70
#2025-04-15|1758.49
#2025-04-16|1767.66
#2025-04-17|1771.10
#2025-04-18|1772.10
#2025-04-21|1760.54
#2025-04-22|1772.73
#2025-04-23|1815.20
#2025-04-24|1825.46
#2025-04-25|1835.96
#2025-04-28|1832.77
#2025-04-29|1864.36
#2025-04-30|1853.93
#2025-05-01|1857.59
#2025-05-02|1889.54
#2025-05-05|1885.87
#2025-05-06|1881.19
#2025-05-07|1904.64
#2025-05-08|1909.81
#2025-05-09|1926.09
#2025-05-12|1933.20
#2025-05-13|1931.42
#2025-05-14|1941.91
#2025-05-15|1959.81
#2025-05-16|1956.95
#2025-05-19|1955.53
#2025-05-20|1970.38
#2025-05-21|1969.19
#2025-05-22|1934.90
#2025-05-23|1938.44
#2025-05-26|1992.48
#2025-05-27|1995.53
#2025-05-28|2009.14
#2025-05-29|2036.11
#2025-05-30|2007.54
#2025-06-02|2016.94
#2025-06-03|2013.19
#2025-06-04|2022.77
#2025-06-05|2044.78
#2025-06-06|2047.40
#2025-06-09|2044.20
#2025-06-10|2062.73
#2025-06-11|2042.82
#2025-06-12|2016.60
#2025-06-13|1966.77
#2025-06-16|2020.64
#2025-06-17|2002.32
#2025-06-18|2022.09
#2025-06-19|2020.85
#2025-06-20|2034.86
#2025-06-23|2030.91
#2025-06-24|2136.22
#2025-06-25|2122.70
#2025-06-26|2107.45
#2025-06-27|2123.14
#2025-06-30|2153.86
#2025-07-01|2145.47
#2025-07-02|2154.85
#2025-07-03|2197.49
#2025-07-04|2181.31
#2025-07-07|2160.29
#2025-07-08|2159.69
#2025-07-09|2184.55
#2025-07-10|2184.07
#2025-07-11|2140.71
#2025-07-14|2094.13
#2025-07-15|2103.84
#2025-07-16|2122.44
#2025-07-17|2131.29
#2025-07-18|2171.55
#2025-07-21|2163.81
#2025-07-22|2162.10
#2025-07-23|2174.74
#2025-07-24|2172.30
#2025-07-25|2149.41
#2025-07-28|2142.86
#2025-07-29|2137.14
#2025-07-30|2148.50
#2025-07-31|2142.66
#2025-08-01|2120.56
#2025-08-04|2132.67
#2025-08-05|2079.13
#2025-08-06|2104.86
#2025-08-07|2094.73
#2025-08-08|2099.46
#2025-08-11|2130.79
#2025-08-12|2141.78
#2025-08-13|2193.98
#2025-08-14|2201.52
#2025-08-15|2204.37
#2025-08-18|2187.16
#2025-08-19|2196.34
#2025-08-20|2180.53
#2025-08-21|2170.19
#2025-08-22|2228.24
#2025-08-25|2231.02
#2025-08-26|2235.67
#2025-08-27|2231.61
#2025-08-28|2241.62
#2025-08-29|2221.74
#2025-09-01|2198.55
#2025-09-02|2158.12
#2025-09-03|2162.49
#2025-09-04|2152.84
#2025-09-05|2187.03
#2025-09-08|2209.91
#2025-09-09|2214.78
#2025-09-10|2221.40
#2025-09-11|2217.81
#2025-09-12|2230.01
#2025-09-15|2221.35
#2025-09-16|2229.01
#2025-09-17|2202.04
#2025-09-18|2216.68
#2025-09-19|2213.94
#2025-09-22|2194.95
#2025-09-23|2209.19
#2025-09-24|2199.79
#2025-09-25|2171.37
#2025-09-26|2169.64
#2025-09-29|2221.17
#2025-09-30|2263.39
#2025-10-01|2271.69
#2025-10-02|2258.83
#2025-10-03|2292.40
#2025-10-06|2319.61
#2025-10-07|2314.78
#2025-10-08|2290.78
#2025-10-09|2344.81
#2025-10-10|2341.14
#2025-10-13|2333.78
#2025-10-14|2314.52
#2025-10-15|2328.77
#2025-10-16|2297.41
#2025-10-17|2281.28
#2025-10-20|2340.84
#2025-10-21|2322.43
#2025-10-22|2346.05
#2025-10-23|2363.26
#2025-10-24|2366.11
#2025-10-27|2365.39
#2025-10-28|2390.46
#2025-10-29|2393.85
#2025-10-30|2375.16
#2025-10-31|2369.94
#2025-11-03|2397.41
#2025-11-04|2358.92
#2025-11-05|2379.31
#2025-11-06|2392.73
#2025-11-07|2388.41
#2025-11-10|2428.04
#2025-11-11|2438.23
#2025-11-12|2497.99
#2025-11-13|2513.85
#2025-11-14|2495.01
#2025-11-17|2509.33
#2025-11-18|2458.11
#2025-11-19|2477.51
#2025-11-20|2484.17
#2025-11-21|2426.67
#2025-11-24|2440.78
#2025-11-25|2437.88
#2025-11-26|2469.87
#2025-11-27|2452.54
#2025-11-28|2457.02
#2025-12-01|2488.85
#2025-12-02|2516.92
#2025-12-03|2539.58
#2025-12-04|2570.77
#2025-12-05|2585.65
#2025-12-08|2592.33
#2025-12-09|2589.97
#2025-12-10|2611.45
#2025-12-11|2643.57
#2025-12-12|2632.41
#2025-12-15|2653.90
#2025-12-16|2647.66
#2025-12-17|2671.56
#2025-12-18|2697.82
#2025-12-19|2689.42
#2025-12-22|2692.86
#2025-12-23|2692.46
#2025-12-24|2695.52
#2025-12-25|2644.72
#2025-12-26|2638.29
#2025-12-29|2653.42
#2025-12-30|2671.87
#2025-12-31|2661.13
#2026-01-01|2700.70
#2026-01-02|2714.25
#2026-01-05|2705.77
#2026-01-06|2770.47
#2026-01-07|2758.12
#2026-01-08|2753.23
#2026-01-09|2778.75
#2026-01-12|2776.70
#2026-01-13|2747.53
#2026-01-14|2782.20
#2026-01-15|2824.28
#2026-01-16|2821.08
#2026-01-19|2807.79
#2026-01-20|2784.16
#2026-01-21|2791.83
#2026-01-22|2853.82
#2026-01-23|2839.39
#2026-01-26|2884.63
#2026-01-27|2899.14
#2026-01-28|2873.72
#2026-01-29|2887.63
#2026-01-30|2877.66
#2026-02-02|2911.61
#2026-02-03|2957.06
#2026-02-04|2956.06
#2026-02-05|2903.01
#2026-02-06|2931.84
#2026-02-09|2983.82
#2026-02-10|3031.44
#2026-02-11|3036.07
#2026-02-12|3087.75
#2026-02-13|3032.87
#2026-02-16|3043.11
#2026-02-17|3028.85
#2026-02-18|3078.17
#2026-02-19|3018.20
#2026-02-20|3018.26
#2026-02-23|3044.77
#2026-02-24|3040.76
#2026-02-25|3038.33
#2026-02-26|3007.87
#2026-02-27|3018.76
#2026-03-02|3028.60
#2026-03-03|2907.79
#2026-03-04|2950.81
#2026-03-05|2895.58
#2026-03-06|2815.96
#2026-03-09|2790.26
#2026-03-10|2864.91
#2026-03-11|2836.76
#2026-03-12|2733.09
#2026-03-13|2703.65
#2026-03-16|2729.97
#2026-03-17|2769.07
#2026-03-18|2760.95
#2026-03-19|2725.11
#2026-03-20|2704.40
#2026-03-23|2725.41
#2026-03-24|2683.85
#2026-03-25|2758.99
#2026-03-26|2716.31
#2026-03-27|2655.56
#2026-03-30|2578.63
#2026-03-31|2647.10
#2026-04-01|2705.10
#2026-04-02|2697.76
#2026-04-03|2707.31
#2026-04-06|2729.01
#2026-04-07|2719.31
#2026-04-08|2860.68