Table Data - NASDAQ Middle East and Africa Retail Large Mid Cap Total Return Index
| Title | NASDAQ Middle East and Africa Retail Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA4040LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-03-31 to 2026-03-16 |
| Last Updated | 2026-03-16 10:50 PM CDT |
| Notes | For more information about this series, see: NQMEA4040LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-03-31 | 79.42 |
| 2003-04-01 | 78.94 |
| 2003-04-02 | 77.29 |
| 2003-04-03 | 77.26 |
| 2003-04-04 | 78.00 |
| 2003-04-07 | 79.05 |
| 2003-04-08 | 78.26 |
| 2003-04-09 | 80.75 |
| 2003-04-10 | 81.28 |
| 2003-04-11 | 82.66 |
| 2003-04-14 | 82.49 |
| 2003-04-15 | 84.94 |
| 2003-04-16 | 84.04 |
| 2003-04-17 | 84.92 |
| 2003-04-18 | . |
| 2003-04-21 | 84.61 |
| 2003-04-22 | 85.16 |
| 2003-04-23 | 86.15 |
| 2003-04-24 | 88.65 |
| 2003-04-25 | 89.65 |
| 2003-04-28 | 90.40 |
| 2003-04-29 | 91.59 |
| 2003-04-30 | 91.54 |
| 2003-05-01 | 91.59 |
| 2003-05-02 | 89.56 |
| 2003-05-05 | 92.56 |
| 2003-05-06 | 90.33 |
| 2003-05-07 | 91.03 |
| 2003-05-08 | 91.66 |
| 2003-05-09 | 92.68 |
| 2003-05-12 | 91.60 |
| 2003-05-13 | 90.97 |
| 2003-05-14 | 88.52 |
| 2003-05-15 | 84.92 |
| 2003-05-16 | 84.91 |
| 2003-05-19 | 82.18 |
| 2003-05-20 | 83.85 |
| 2003-05-21 | 85.13 |
| 2003-05-22 | 83.05 |
| 2003-05-23 | 84.24 |
| 2003-05-26 | . |
| 2003-05-27 | 83.73 |
| 2003-05-28 | 83.03 |
| 2003-05-29 | 84.40 |
| 2003-05-30 | 84.55 |
| 2003-06-02 | 85.71 |
| 2003-06-03 | 85.35 |
| 2003-06-04 | 84.64 |
| 2003-06-05 | 88.21 |
| 2003-06-06 | 89.19 |
| 2003-06-09 | 90.74 |
| 2003-06-10 | 89.44 |
| 2003-06-11 | 90.64 |
| 2003-06-12 | 93.56 |
| 2003-06-13 | 95.11 |
| 2003-06-16 | 96.02 |
| 2003-06-17 | 98.23 |
| 2003-06-18 | 97.32 |
| 2003-06-19 | 98.67 |
| 2003-06-20 | 97.46 |
| 2003-06-23 | 95.75 |
| 2003-06-24 | 94.98 |
| 2003-06-25 | 95.28 |
| 2003-06-26 | 96.68 |
| 2003-06-27 | 98.43 |
| 2003-06-30 | 98.09 |
| 2003-07-01 | 97.80 |
| 2003-07-02 | 103.04 |
| 2003-07-03 | 103.82 |
| 2003-07-04 | . |
| 2003-07-07 | 104.87 |
| 2003-07-08 | 105.27 |
| 2003-07-09 | 105.22 |
| 2003-07-10 | 105.27 |
| 2003-07-11 | 104.75 |
| 2003-07-14 | 105.44 |
| 2003-07-15 | 103.52 |
| 2003-07-16 | 101.68 |
| 2003-07-17 | 101.18 |
| 2003-07-18 | 101.52 |
| 2003-07-21 | 101.26 |
| 2003-07-22 | 102.49 |
| 2003-07-23 | 103.52 |
| 2003-07-24 | 103.71 |
| 2003-07-25 | 106.17 |
| 2003-07-28 | 108.98 |
| 2003-07-29 | 109.72 |
| 2003-07-30 | 108.67 |
| 2003-07-31 | 108.88 |
| 2003-08-01 | 108.37 |
| 2003-08-04 | 107.76 |
| 2003-08-05 | 106.95 |
| 2003-08-06 | 107.24 |
| 2003-08-07 | 110.60 |
| 2003-08-08 | 108.92 |
| 2003-08-11 | 109.64 |
| 2003-08-12 | 110.53 |
| 2003-08-13 | 110.53 |
| 2003-08-14 | 111.62 |
| 2003-08-15 | 111.92 |
| 2003-08-18 | 112.99 |
| 2003-08-19 | 113.66 |
| 2003-08-20 | 114.58 |
| 2003-08-21 | 113.87 |
| 2003-08-22 | 112.64 |
| 2003-08-25 | 112.07 |
| 2003-08-26 | 114.03 |
| 2003-08-27 | 114.87 |
| 2003-08-28 | 114.62 |
| 2003-08-29 | 115.00 |
| 2003-09-01 | . |
| 2003-09-02 | 115.35 |
| 2003-09-03 | 115.83 |
| 2003-09-04 | 114.42 |
| 2003-09-05 | 113.37 |
| 2003-09-08 | 111.27 |
| 2003-09-09 | 112.16 |
| 2003-09-10 | 114.07 |
| 2003-09-11 | 114.15 |
| 2003-09-12 | 114.55 |
| 2003-09-15 | 113.94 |
| 2003-09-16 | 112.19 |
| 2003-09-17 | 113.69 |
| 2003-09-18 | 114.45 |
| 2003-09-19 | 115.08 |
| 2003-09-22 | 115.57 |
| 2003-09-23 | 117.25 |
| 2003-09-24 | 117.31 |
| 2003-09-25 | 118.28 |
| 2003-09-26 | 117.58 |
| 2003-09-29 | 116.70 |
| 2003-09-30 | 119.31 |
| 2003-10-01 | 120.53 |
| 2003-10-02 | 122.12 |
| 2003-10-03 | 122.42 |
| 2003-10-06 | 120.87 |
| 2003-10-07 | 123.39 |
| 2003-10-08 | 122.19 |
| 2003-10-09 | 123.32 |
| 2003-10-10 | 123.28 |
| 2003-10-13 | 123.75 |
| 2003-10-14 | 125.45 |
| 2003-10-15 | 123.95 |
| 2003-10-16 | 124.63 |
| 2003-10-17 | 122.35 |
| 2003-10-20 | 121.75 |
| 2003-10-21 | 122.02 |
| 2003-10-22 | 124.08 |
| 2003-10-23 | 124.26 |
| 2003-10-24 | 126.38 |
| 2003-10-27 | 126.71 |
| 2003-10-28 | 125.77 |
| 2003-10-29 | 127.74 |
| 2003-10-30 | 129.66 |
| 2003-10-31 | 127.83 |
| 2003-11-03 | 132.18 |
| 2003-11-04 | 132.27 |
| 2003-11-05 | 131.97 |
| 2003-11-06 | 134.07 |
| 2003-11-07 | 135.61 |
| 2003-11-10 | 136.33 |
| 2003-11-11 | 135.49 |
| 2003-11-12 | 136.47 |
| 2003-11-13 | 139.94 |
| 2003-11-14 | 143.92 |
| 2003-11-17 | 143.26 |
| 2003-11-18 | 144.45 |
| 2003-11-19 | 145.69 |
| 2003-11-20 | 146.08 |
| 2003-11-21 | 147.50 |
| 2003-11-24 | 144.94 |
| 2003-11-25 | 146.55 |
| 2003-11-26 | 151.58 |
| 2003-11-27 | . |
| 2003-11-28 | 155.44 |
| 2003-12-01 | 157.82 |
| 2003-12-02 | 160.85 |
| 2003-12-03 | 164.51 |
| 2003-12-04 | 162.67 |
| 2003-12-05 | 161.73 |
| 2003-12-08 | 159.78 |
| 2003-12-09 | 159.55 |
| 2003-12-10 | 158.76 |
| 2003-12-11 | 159.86 |
| 2003-12-12 | 158.53 |
| 2003-12-15 | 161.14 |
| 2003-12-16 | 160.47 |
| 2003-12-17 | 158.05 |
| 2003-12-18 | 156.21 |
| 2003-12-19 | 151.92 |
| 2003-12-22 | 149.95 |
| 2003-12-23 | 150.74 |
| 2003-12-24 | 154.35 |
| 2003-12-25 | . |
| 2003-12-26 | 154.41 |
| 2003-12-29 | 154.50 |
| 2003-12-30 | 158.82 |
| 2003-12-31 | 157.33 |
| 2004-01-01 | . |
| 2004-01-02 | 163.62 |
| 2004-01-05 | 170.20 |
| 2004-01-06 | 165.67 |
| 2004-01-07 | 165.25 |
| 2004-01-08 | 161.29 |
| 2004-01-09 | 157.77 |
| 2004-01-12 | 150.73 |
| 2004-01-13 | 149.60 |
| 2004-01-14 | 144.36 |
| 2004-01-15 | 138.85 |
| 2004-01-16 | 139.20 |
| 2004-01-19 | . |
| 2004-01-20 | 142.42 |
| 2004-01-21 | 141.18 |
| 2004-01-22 | 142.75 |
| 2004-01-23 | 143.36 |
| 2004-01-26 | 144.32 |
| 2004-01-27 | 144.09 |
| 2004-01-28 | 148.00 |
| 2004-01-29 | 144.65 |
| 2004-01-30 | 144.11 |
| 2004-02-02 | 144.78 |
| 2004-02-03 | 149.17 |
| 2004-02-04 | 149.29 |
| 2004-02-05 | 148.38 |
| 2004-02-06 | 147.42 |
| 2004-02-09 | 147.71 |
| 2004-02-10 | 148.10 |
| 2004-02-11 | 149.11 |
| 2004-02-12 | 154.07 |
| 2004-02-13 | 155.12 |
| 2004-02-16 | . |
| 2004-02-17 | 155.24 |
| 2004-02-18 | 156.91 |
| 2004-02-19 | 156.78 |
| 2004-02-20 | 155.14 |
| 2004-02-23 | 157.10 |
| 2004-02-24 | 156.45 |
| 2004-02-25 | 156.56 |
| 2004-02-26 | 155.45 |
| 2004-02-27 | 155.34 |
| 2004-03-01 | 155.07 |
| 2004-03-02 | 155.56 |
| 2004-03-03 | 149.37 |
| 2004-03-04 | 149.03 |
| 2004-03-05 | 154.12 |
| 2004-03-08 | 156.26 |
| 2004-03-09 | 158.52 |
| 2004-03-10 | 156.92 |
| 2004-03-11 | 154.62 |
| 2004-03-12 | 152.71 |
| 2004-03-15 | 154.46 |
| 2004-03-16 | 156.11 |
| 2004-03-17 | 155.41 |
| 2004-03-18 | 158.60 |
| 2004-03-19 | 158.92 |
| 2004-03-22 | 162.91 |
| 2004-03-23 | 162.58 |
| 2004-03-24 | 163.54 |
| 2004-03-25 | 165.42 |
| 2004-03-26 | 166.84 |
| 2004-03-29 | 171.66 |
| 2004-03-30 | 173.22 |
| 2004-03-31 | 173.39 |
| 2004-04-01 | 172.71 |
| 2004-04-02 | 170.40 |
| 2004-04-05 | 175.43 |
| 2004-04-06 | 177.40 |
| 2004-04-07 | 180.53 |
| 2004-04-08 | 177.00 |
| 2004-04-09 | . |
| 2004-04-12 | 177.95 |
| 2004-04-13 | 171.72 |
| 2004-04-14 | 169.25 |
| 2004-04-15 | 169.95 |
| 2004-04-16 | 174.78 |
| 2004-04-19 | 172.03 |
| 2004-04-20 | 173.33 |
| 2004-04-21 | 164.06 |
| 2004-04-22 | 160.04 |
| 2004-04-23 | 161.45 |
| 2004-04-26 | 162.66 |
| 2004-04-27 | 162.88 |
| 2004-04-28 | 160.49 |
| 2004-04-29 | 159.55 |
| 2004-04-30 | 155.86 |
| 2004-05-03 | 154.76 |
| 2004-05-04 | 157.39 |
| 2004-05-05 | 159.36 |
| 2004-05-06 | 157.59 |
| 2004-05-07 | 154.19 |
| 2004-05-10 | 152.81 |
| 2004-05-11 | 153.85 |
| 2004-05-12 | 156.53 |
| 2004-05-13 | 155.08 |
| 2004-05-14 | 155.18 |
| 2004-05-17 | 155.56 |
| 2004-05-18 | 153.18 |
| 2004-05-19 | 155.79 |
| 2004-05-20 | 154.35 |
| 2004-05-21 | 154.17 |
| 2004-05-24 | 156.29 |
| 2004-05-25 | 157.82 |
| 2004-05-26 | 158.13 |
| 2004-05-27 | 161.14 |
| 2004-05-28 | 161.72 |
| 2004-05-31 | . |
| 2004-06-01 | 166.71 |
| 2004-06-02 | 165.15 |
| 2004-06-03 | 165.71 |
| 2004-06-04 | 165.27 |
| 2004-06-07 | 165.51 |
| 2004-06-08 | 163.04 |
| 2004-06-09 | 162.62 |
| 2004-06-10 | 164.32 |
| 2004-06-11 | . |
| 2004-06-14 | 162.16 |
| 2004-06-15 | 164.10 |
| 2004-06-16 | 163.74 |
| 2004-06-17 | 162.55 |
| 2004-06-18 | 167.36 |
| 2004-06-21 | 169.35 |
| 2004-06-22 | 170.09 |
| 2004-06-23 | 171.02 |
| 2004-06-24 | 171.16 |
| 2004-06-25 | 170.18 |
| 2004-06-28 | 175.93 |
| 2004-06-29 | 174.84 |
| 2004-06-30 | 177.85 |
| 2004-07-01 | 179.71 |
| 2004-07-02 | 184.15 |
| 2004-07-05 | . |
| 2004-07-06 | 179.53 |
| 2004-07-07 | 182.96 |
| 2004-07-08 | 185.55 |
| 2004-07-09 | 184.64 |
| 2004-07-12 | 184.77 |
| 2004-07-13 | 184.55 |
| 2004-07-14 | 186.96 |
| 2004-07-15 | 187.31 |
| 2004-07-16 | 190.28 |
| 2004-07-19 | 192.77 |
| 2004-07-20 | 191.48 |
| 2004-07-21 | 186.77 |
| 2004-07-22 | 185.46 |
| 2004-07-23 | 180.22 |
| 2004-07-26 | 180.69 |
| 2004-07-27 | 178.34 |
| 2004-07-28 | 179.27 |
| 2004-07-29 | 179.25 |
| 2004-07-30 | 181.61 |
| 2004-08-02 | 182.53 |
| 2004-08-03 | 182.02 |
| 2004-08-04 | 184.83 |
| 2004-08-05 | 185.14 |
| 2004-08-06 | 187.55 |
| 2004-08-09 | 189.29 |
| 2004-08-10 | 186.60 |
| 2004-08-11 | 183.20 |
| 2004-08-12 | 179.53 |
| 2004-08-13 | 177.92 |
| 2004-08-16 | 175.83 |
| 2004-08-17 | 176.48 |
| 2004-08-18 | 175.09 |
| 2004-08-19 | 173.39 |
| 2004-08-20 | 175.27 |
| 2004-08-23 | 172.82 |
| 2004-08-24 | 172.65 |
| 2004-08-25 | 173.88 |
| 2004-08-26 | 177.91 |
| 2004-08-27 | 174.51 |
| 2004-08-30 | 175.17 |
| 2004-08-31 | 178.22 |
| 2004-09-01 | 181.80 |
| 2004-09-02 | 186.26 |
| 2004-09-03 | 187.29 |
| 2004-09-06 | . |
| 2004-09-07 | 186.92 |
| 2004-09-08 | 188.06 |
| 2004-09-09 | 191.44 |
| 2004-09-10 | 192.82 |
| 2004-09-13 | 192.08 |
| 2004-09-14 | 193.97 |
| 2004-09-15 | 191.78 |
| 2004-09-16 | 192.94 |
| 2004-09-17 | 194.27 |
| 2004-09-20 | 198.75 |
| 2004-09-21 | 203.94 |
| 2004-09-22 | 202.01 |
| 2004-09-23 | 204.97 |
| 2004-09-24 | 205.70 |
| 2004-09-27 | 207.75 |
| 2004-09-28 | 209.10 |
| 2004-09-29 | 208.61 |
| 2004-09-30 | 207.68 |
| 2004-10-01 | 208.12 |
| 2004-10-04 | 210.39 |
| 2004-10-05 | 207.54 |
| 2004-10-06 | 209.02 |
| 2004-10-07 | 206.13 |
| 2004-10-08 | 208.46 |
| 2004-10-11 | 208.16 |
| 2004-10-12 | 204.19 |
| 2004-10-13 | 201.19 |
| 2004-10-14 | 203.69 |
| 2004-10-15 | 207.73 |
| 2004-10-18 | 211.38 |
| 2004-10-19 | 216.26 |
| 2004-10-20 | 219.02 |
| 2004-10-21 | 223.76 |
| 2004-10-22 | 223.92 |
| 2004-10-25 | 226.59 |
| 2004-10-26 | 223.16 |
| 2004-10-27 | 227.52 |
| 2004-10-28 | 234.10 |
| 2004-10-29 | 237.96 |
| 2004-11-01 | 240.45 |
| 2004-11-02 | 240.32 |
| 2004-11-03 | 250.27 |
| 2004-11-04 | 254.58 |
| 2004-11-05 | 256.14 |
| 2004-11-08 | 256.53 |
| 2004-11-09 | 258.47 |
| 2004-11-10 | 263.76 |
| 2004-11-11 | 263.25 |
| 2004-11-12 | 263.39 |
| 2004-11-15 | 264.44 |
| 2004-11-16 | 263.61 |
| 2004-11-17 | 265.75 |
| 2004-11-18 | 263.72 |
| 2004-11-19 | 266.39 |
| 2004-11-22 | 266.22 |
| 2004-11-23 | 262.96 |
| 2004-11-24 | 267.14 |
| 2004-11-25 | . |
| 2004-11-26 | 278.91 |
| 2004-11-29 | 285.13 |
| 2004-11-30 | 284.27 |
| 2004-12-01 | 286.73 |
| 2004-12-02 | 280.57 |
| 2004-12-03 | 279.75 |
| 2004-12-06 | 282.94 |
| 2004-12-07 | 277.40 |
| 2004-12-08 | 267.81 |
| 2004-12-09 | 269.92 |
| 2004-12-10 | 273.23 |
| 2004-12-13 | 280.02 |
| 2004-12-14 | 283.20 |
| 2004-12-15 | 283.95 |
| 2004-12-16 | 282.20 |
| 2004-12-17 | 282.97 |
| 2004-12-20 | 290.20 |
| 2004-12-21 | 292.61 |
| 2004-12-22 | 293.88 |
| 2004-12-23 | 298.99 |
| 2004-12-24 | . |
| 2004-12-27 | 299.98 |
| 2004-12-28 | 300.83 |
| 2004-12-29 | 298.00 |
| 2004-12-30 | 299.55 |
| 2004-12-31 | 301.97 |
| 2005-01-03 | 302.88 |
| 2005-01-04 | 289.92 |
| 2005-01-05 | 282.02 |
| 2005-01-06 | 267.60 |
| 2005-01-07 | 267.97 |
| 2005-01-10 | 273.40 |
| 2005-01-11 | 274.37 |
| 2005-01-12 | 271.48 |
| 2005-01-13 | 269.59 |
| 2005-01-14 | 269.38 |
| 2005-01-17 | . |
| 2005-01-18 | 261.40 |
| 2005-01-19 | 264.00 |
| 2005-01-20 | 259.86 |
| 2005-01-21 | 264.29 |
| 2005-01-24 | 271.58 |
| 2005-01-25 | 269.95 |
| 2005-01-26 | 274.13 |
| 2005-01-27 | 276.78 |
| 2005-01-28 | 276.02 |
| 2005-01-31 | 276.64 |
| 2005-02-01 | 270.91 |
| 2005-02-02 | 266.11 |
| 2005-02-03 | 260.80 |
| 2005-02-04 | 260.41 |
| 2005-02-07 | 259.27 |
| 2005-02-08 | 254.48 |
| 2005-02-09 | 254.69 |
| 2005-02-10 | 257.94 |
| 2005-02-11 | 263.95 |
| 2005-02-14 | 268.91 |
| 2005-02-15 | 266.90 |
| 2005-02-16 | 267.99 |
| 2005-02-17 | 270.04 |
| 2005-02-18 | 268.70 |
| 2005-02-21 | . |
| 2005-02-22 | 279.67 |
| 2005-02-23 | 283.03 |
| 2005-02-24 | 283.83 |
| 2005-02-25 | 286.42 |
| 2005-02-28 | 287.17 |
| 2005-03-01 | 285.87 |
| 2005-03-02 | 285.25 |
| 2005-03-03 | 286.80 |
| 2005-03-04 | 291.48 |
| 2005-03-07 | 288.96 |
| 2005-03-08 | 294.50 |
| 2005-03-09 | 293.10 |
| 2005-03-10 | 288.95 |
| 2005-03-11 | 288.50 |
| 2005-03-14 | 282.09 |
| 2005-03-15 | 274.92 |
| 2005-03-16 | 269.39 |
| 2005-03-17 | 265.37 |
| 2005-03-18 | 269.57 |
| 2005-03-21 | 266.82 |
| 2005-03-22 | 264.32 |
| 2005-03-23 | 256.01 |
| 2005-03-24 | 253.63 |
| 2005-03-25 | . |
| 2005-03-28 | 248.54 |
| 2005-03-29 | 245.65 |
| 2005-03-30 | 249.44 |
| 2005-03-31 | 255.33 |
| 2005-04-01 | 260.56 |
| 2005-04-04 | 255.32 |
| 2005-04-05 | 255.87 |
| 2005-04-06 | 258.21 |
| 2005-04-07 | 256.74 |
| 2005-04-08 | 253.21 |
| 2005-04-11 | 253.30 |
| 2005-04-12 | 249.79 |
| 2005-04-13 | 252.67 |
| 2005-04-14 | 250.56 |
| 2005-04-15 | 250.68 |
| 2005-04-18 | 249.16 |
| 2005-04-19 | 255.55 |
| 2005-04-20 | 258.18 |
| 2005-04-21 | 259.01 |
| 2005-04-22 | 261.27 |
| 2005-04-25 | 257.63 |
| 2005-04-26 | 259.93 |
| 2005-04-27 | 260.31 |
| 2005-04-28 | 259.12 |
| 2005-04-29 | 262.32 |
| 2005-05-02 | 261.60 |
| 2005-05-03 | 260.46 |
| 2005-05-04 | 266.21 |
| 2005-05-05 | 272.17 |
| 2005-05-06 | 275.36 |
| 2005-05-09 | 276.30 |
| 2005-05-10 | 270.85 |
| 2005-05-11 | 267.32 |
| 2005-05-12 | 263.88 |
| 2005-05-13 | 258.92 |
| 2005-05-16 | 258.24 |
| 2005-05-17 | 254.85 |
| 2005-05-18 | 253.13 |
| 2005-05-19 | 254.68 |
| 2005-05-20 | 250.97 |
| 2005-05-23 | 252.47 |
| 2005-05-24 | 251.26 |
| 2005-05-25 | 251.82 |
| 2005-05-26 | 249.68 |
| 2005-05-27 | 250.58 |
| 2005-05-30 | . |
| 2005-05-31 | 240.28 |
| 2005-06-01 | 233.07 |
| 2005-06-02 | 238.15 |
| 2005-06-03 | 241.91 |
| 2005-06-06 | 247.29 |
| 2005-06-07 | 254.61 |
| 2005-06-08 | 250.67 |
| 2005-06-09 | 244.43 |
| 2005-06-10 | 247.20 |
| 2005-06-13 | 245.46 |
| 2005-06-14 | 243.49 |
| 2005-06-15 | 245.31 |
| 2005-06-16 | 247.02 |
| 2005-06-17 | 254.97 |
| 2005-06-20 | 254.47 |
| 2005-06-21 | 252.96 |
| 2005-06-22 | 253.13 |
| 2005-06-23 | 251.03 |
| 2005-06-24 | 250.23 |
| 2005-06-27 | 252.59 |
| 2005-06-28 | 253.94 |
| 2005-06-29 | 254.69 |
| 2005-06-30 | 254.63 |
| 2005-07-01 | 250.91 |
| 2005-07-04 | . |
| 2005-07-05 | 248.44 |
| 2005-07-06 | 251.15 |
| 2005-07-07 | 249.16 |
| 2005-07-08 | 248.78 |
| 2005-07-11 | 256.95 |
| 2005-07-12 | 269.35 |
| 2005-07-13 | 265.66 |
| 2005-07-14 | 273.47 |
| 2005-07-15 | 272.58 |
| 2005-07-18 | 270.71 |
| 2005-07-19 | 269.38 |
| 2005-07-20 | 268.98 |
| 2005-07-21 | 275.10 |
| 2005-07-22 | 275.95 |
| 2005-07-25 | 280.09 |
| 2005-07-26 | 275.48 |
| 2005-07-27 | 280.73 |
| 2005-07-28 | 285.58 |
| 2005-07-29 | 286.64 |
| 2005-08-01 | 291.26 |
| 2005-08-02 | 296.05 |
| 2005-08-03 | 300.13 |
| 2005-08-04 | 301.18 |
| 2005-08-05 | 299.38 |
| 2005-08-08 | 301.63 |
| 2005-08-09 | 300.91 |
| 2005-08-10 | 307.12 |
| 2005-08-11 | 304.71 |
| 2005-08-12 | 301.88 |
| 2005-08-15 | 297.47 |
| 2005-08-16 | 293.10 |
| 2005-08-17 | 287.28 |
| 2005-08-18 | 287.28 |
| 2005-08-19 | 292.25 |
| 2005-08-22 | 299.07 |
| 2005-08-23 | 297.92 |
| 2005-08-24 | 295.21 |
| 2005-08-25 | 293.99 |
| 2005-08-26 | 298.32 |
| 2005-08-29 | 295.92 |
| 2005-08-30 | 291.26 |
| 2005-08-31 | 295.44 |
| 2005-09-01 | 302.95 |
| 2005-09-02 | 309.98 |
| 2005-09-05 | . |
| 2005-09-06 | 308.66 |
| 2005-09-07 | 310.56 |
| 2005-09-08 | 313.16 |
| 2005-09-09 | 315.26 |
| 2005-09-12 | 312.30 |
| 2005-09-13 | 314.61 |
| 2005-09-14 | 316.54 |
| 2005-09-15 | 314.17 |
| 2005-09-16 | 311.93 |
| 2005-09-19 | 311.20 |
| 2005-09-20 | 315.48 |
| 2005-09-21 | 313.53 |
| 2005-09-22 | 311.83 |
| 2005-09-23 | 309.70 |
| 2005-09-26 | 308.78 |
| 2005-09-27 | 309.48 |
| 2005-09-28 | 310.46 |
| 2005-09-29 | 315.31 |
| 2005-09-30 | 319.14 |
| 2005-10-03 | 310.09 |
| 2005-10-04 | 310.46 |
| 2005-10-05 | 305.32 |
| 2005-10-06 | 300.97 |
| 2005-10-07 | 295.35 |
| 2005-10-10 | 296.07 |
| 2005-10-11 | 298.44 |
| 2005-10-12 | 297.88 |
| 2005-10-13 | 287.91 |
| 2005-10-14 | 286.20 |
| 2005-10-17 | 296.41 |
| 2005-10-18 | 290.67 |
| 2005-10-19 | 284.49 |
| 2005-10-20 | 289.24 |
| 2005-10-21 | 284.52 |
| 2005-10-24 | 288.83 |
| 2005-10-25 | 286.43 |
| 2005-10-26 | 286.72 |
| 2005-10-27 | 284.68 |
| 2005-10-28 | 282.14 |
| 2005-10-31 | 284.68 |
| 2005-11-01 | 288.27 |
| 2005-11-02 | 296.19 |
| 2005-11-03 | 306.11 |
| 2005-11-04 | 299.16 |
| 2005-11-07 | 299.28 |
| 2005-11-08 | 295.13 |
| 2005-11-09 | 293.92 |
| 2005-11-10 | 293.22 |
| 2005-11-11 | 290.33 |
| 2005-11-14 | 290.79 |
| 2005-11-15 | 290.32 |
| 2005-11-16 | 292.16 |
| 2005-11-17 | 294.51 |
| 2005-11-18 | 297.85 |
| 2005-11-21 | 300.04 |
| 2005-11-22 | 298.73 |
| 2005-11-23 | 304.06 |
| 2005-11-24 | . |
| 2005-11-25 | 307.11 |
| 2005-11-28 | 305.99 |
| 2005-11-29 | 301.81 |
| 2005-11-30 | 302.18 |
| 2005-12-01 | 302.93 |
| 2005-12-02 | 308.79 |
| 2005-12-05 | 310.86 |
| 2005-12-06 | 318.86 |
| 2005-12-07 | 318.36 |
| 2005-12-08 | 315.10 |
| 2005-12-09 | 313.53 |
| 2005-12-12 | 317.90 |
| 2005-12-13 | 320.58 |
| 2005-12-14 | 319.29 |
| 2005-12-15 | 314.17 |
| 2005-12-16 | 314.87 |
| 2005-12-19 | 321.56 |
| 2005-12-20 | 322.99 |
| 2005-12-21 | 321.51 |
| 2005-12-22 | 325.27 |
| 2005-12-23 | 329.68 |
| 2005-12-26 | . |
| 2005-12-27 | 334.33 |
| 2005-12-28 | 334.53 |
| 2005-12-29 | 338.24 |
| 2005-12-30 | 339.47 |
| 2006-01-02 | . |
| 2006-01-03 | 346.39 |
| 2006-01-04 | 356.92 |
| 2006-01-05 | 354.72 |
| 2006-01-06 | 364.58 |
| 2006-01-09 | 373.22 |
| 2006-01-10 | 376.46 |
| 2006-01-11 | 379.24 |
| 2006-01-12 | 377.80 |
| 2006-01-13 | 386.02 |
| 2006-01-16 | . |
| 2006-01-17 | 377.42 |
| 2006-01-18 | 375.56 |
| 2006-01-19 | 388.43 |
| 2006-01-20 | 383.16 |
| 2006-01-23 | 387.15 |
| 2006-01-24 | 386.24 |
| 2006-01-25 | 387.22 |
| 2006-01-26 | 382.81 |
| 2006-01-27 | 385.66 |
| 2006-01-30 | 383.11 |
| 2006-01-31 | 391.30 |
| 2006-02-01 | 394.13 |
| 2006-02-02 | 395.80 |
| 2006-02-03 | 387.26 |
| 2006-02-06 | 388.83 |
| 2006-02-07 | 383.78 |
| 2006-02-08 | 377.26 |
| 2006-02-09 | 390.56 |
| 2006-02-10 | 397.51 |
| 2006-02-13 | 391.56 |
| 2006-02-14 | 383.59 |
| 2006-02-15 | 395.77 |
| 2006-02-16 | 394.45 |
| 2006-02-17 | 398.69 |
| 2006-02-20 | . |
| 2006-02-21 | 401.18 |
| 2006-02-22 | 405.01 |
| 2006-02-23 | 410.21 |
| 2006-02-24 | 409.72 |
| 2006-02-27 | 404.54 |
| 2006-02-28 | 396.26 |
| 2006-03-01 | 395.70 |
| 2006-03-02 | 401.27 |
| 2006-03-03 | 392.26 |
| 2006-03-06 | 391.63 |
| 2006-03-07 | 380.45 |
| 2006-03-08 | 376.65 |
| 2006-03-09 | 381.63 |
| 2006-03-10 | 382.96 |
| 2006-03-13 | 388.54 |
| 2006-03-14 | 395.85 |
| 2006-03-15 | 399.19 |
| 2006-03-16 | 398.40 |
| 2006-03-17 | 398.59 |
| 2006-03-20 | 397.68 |
| 2006-03-21 | 391.87 |
| 2006-03-22 | 398.96 |
| 2006-03-23 | 404.23 |
| 2006-03-24 | 407.88 |
| 2006-03-27 | 405.43 |
| 2006-03-28 | 403.11 |
| 2006-03-29 | 398.83 |
| 2006-03-30 | 409.91 |
| 2006-03-31 | 413.20 |
| 2006-04-03 | 418.81 |
| 2006-04-04 | 426.07 |
| 2006-04-05 | 429.64 |
| 2006-04-06 | 426.32 |
| 2006-04-07 | 417.38 |
| 2006-04-10 | 417.79 |
| 2006-04-11 | 418.82 |
| 2006-04-12 | 417.75 |
| 2006-04-13 | 421.20 |
| 2006-04-14 | . |
| 2006-04-17 | 426.88 |
| 2006-04-18 | 432.92 |
| 2006-04-19 | 435.32 |
| 2006-04-20 | 424.34 |
| 2006-04-21 | 426.93 |
| 2006-04-24 | 419.83 |
| 2006-04-25 | 419.95 |
| 2006-04-26 | 420.40 |
| 2006-04-27 | 421.65 |
| 2006-04-28 | 431.73 |
| 2006-05-01 | 435.95 |
| 2006-05-02 | 431.40 |
| 2006-05-03 | 432.89 |
| 2006-05-04 | 436.68 |
| 2006-05-05 | 438.94 |
| 2006-05-08 | 438.21 |
| 2006-05-09 | 438.78 |
| 2006-05-10 | 438.73 |
| 2006-05-11 | 433.35 |
| 2006-05-12 | 408.19 |
| 2006-05-15 | 376.23 |
| 2006-05-16 | 386.52 |
| 2006-05-17 | 385.45 |
| 2006-05-18 | 371.12 |
| 2006-05-19 | 357.92 |
| 2006-05-22 | 354.55 |
| 2006-05-23 | 365.15 |
| 2006-05-24 | 349.42 |
| 2006-05-25 | 351.58 |
| 2006-05-26 | 356.91 |
| 2006-05-29 | . |
| 2006-05-30 | 360.53 |
| 2006-05-31 | 349.68 |
| 2006-06-01 | 355.25 |
| 2006-06-02 | 361.97 |
| 2006-06-05 | 367.23 |
| 2006-06-06 | 347.47 |
| 2006-06-07 | 338.18 |
| 2006-06-08 | 318.30 |
| 2006-06-09 | 328.05 |
| 2006-06-12 | 326.22 |
| 2006-06-13 | 305.66 |
| 2006-06-14 | 312.25 |
| 2006-06-15 | 321.08 |
| 2006-06-16 | 321.96 |
| 2006-06-19 | 326.57 |
| 2006-06-20 | 316.29 |
| 2006-06-21 | 313.33 |
| 2006-06-22 | 295.78 |
| 2006-06-23 | 283.47 |
| 2006-06-26 | 270.30 |
| 2006-06-27 | 278.30 |
| 2006-06-28 | 281.75 |
| 2006-06-29 | 285.31 |
| 2006-06-30 | 301.96 |
| 2006-07-03 | 311.62 |
| 2006-07-04 | . |
| 2006-07-05 | 296.76 |
| 2006-07-06 | 300.32 |
| 2006-07-07 | 300.81 |
| 2006-07-10 | 305.94 |
| 2006-07-11 | 307.08 |
| 2006-07-12 | 310.10 |
| 2006-07-13 | 297.50 |
| 2006-07-14 | 295.66 |
| 2006-07-17 | 282.74 |
| 2006-07-18 | 287.23 |
| 2006-07-19 | 297.04 |
| 2006-07-20 | 304.68 |
| 2006-07-21 | 302.53 |
| 2006-07-24 | 303.85 |
| 2006-07-25 | 308.62 |
| 2006-07-26 | 313.53 |
| 2006-07-27 | 318.64 |
| 2006-07-28 | 312.74 |
| 2006-07-31 | 310.68 |
| 2006-08-01 | 303.34 |
| 2006-08-02 | 306.09 |
| 2006-08-03 | 306.47 |
| 2006-08-04 | 310.70 |
| 2006-08-07 | 311.66 |
| 2006-08-08 | 310.80 |
| 2006-08-09 | 315.45 |
| 2006-08-10 | 313.96 |
| 2006-08-11 | 318.25 |
| 2006-08-14 | 317.19 |
| 2006-08-15 | 316.46 |
| 2006-08-16 | 324.82 |
| 2006-08-17 | 334.75 |
| 2006-08-18 | 324.01 |
| 2006-08-21 | 319.39 |
| 2006-08-22 | 313.25 |
| 2006-08-23 | 310.01 |
| 2006-08-24 | 310.19 |
| 2006-08-25 | 308.58 |
| 2006-08-28 | 307.32 |
| 2006-08-29 | 311.12 |
| 2006-08-30 | 318.40 |
| 2006-08-31 | 310.12 |
| 2006-09-01 | 305.85 |
| 2006-09-04 | . |
| 2006-09-05 | 305.99 |
| 2006-09-06 | 303.07 |
| 2006-09-07 | 293.93 |
| 2006-09-08 | 293.90 |
| 2006-09-11 | 286.65 |
| 2006-09-12 | 294.40 |
| 2006-09-13 | 295.30 |
| 2006-09-14 | 293.16 |
| 2006-09-15 | 293.80 |
| 2006-09-18 | 297.66 |
| 2006-09-19 | 300.51 |
| 2006-09-20 | 300.35 |
| 2006-09-21 | 298.17 |
| 2006-09-22 | 292.03 |
| 2006-09-25 | 289.22 |
| 2006-09-26 | 293.32 |
| 2006-09-27 | 293.77 |
| 2006-09-28 | 293.54 |
| 2006-09-29 | 289.32 |
| 2006-10-02 | 291.37 |
| 2006-10-03 | 290.01 |
| 2006-10-04 | 287.60 |
| 2006-10-05 | 292.64 |
| 2006-10-06 | 292.82 |
| 2006-10-09 | 291.30 |
| 2006-10-10 | 294.25 |
| 2006-10-11 | 297.30 |
| 2006-10-12 | 302.71 |
| 2006-10-13 | 309.87 |
| 2006-10-16 | 314.72 |
| 2006-10-17 | 316.27 |
| 2006-10-18 | 320.52 |
| 2006-10-19 | 322.08 |
| 2006-10-20 | 321.54 |
| 2006-10-23 | 316.95 |
| 2006-10-24 | 317.86 |
| 2006-10-25 | 322.67 |
| 2006-10-26 | 331.63 |
| 2006-10-27 | 336.85 |
| 2006-10-30 | 331.41 |
| 2006-10-31 | 340.40 |
| 2006-11-01 | 344.10 |
| 2006-11-02 | 339.86 |
| 2006-11-03 | 342.25 |
| 2006-11-06 | 344.25 |
| 2006-11-07 | 348.68 |
| 2006-11-08 | 350.87 |
| 2006-11-09 | 358.27 |
| 2006-11-10 | 359.05 |
| 2006-11-13 | 356.66 |
| 2006-11-14 | 362.29 |
| 2006-11-15 | 358.51 |
| 2006-11-16 | 362.31 |
| 2006-11-17 | 358.18 |
| 2006-11-20 | 365.83 |
| 2006-11-21 | 364.86 |
| 2006-11-22 | 379.12 |
| 2006-11-23 | . |
| 2006-11-24 | 384.04 |
| 2006-11-27 | 381.76 |
| 2006-11-28 | 370.03 |
| 2006-11-29 | 372.52 |
| 2006-11-30 | 369.03 |
| 2006-12-01 | 368.08 |
| 2006-12-04 | 370.58 |
| 2006-12-05 | 373.01 |
| 2006-12-06 | 374.82 |
| 2006-12-07 | 378.13 |
| 2006-12-08 | 377.59 |
| 2006-12-11 | 374.85 |
| 2006-12-12 | 376.48 |
| 2006-12-13 | 377.18 |
| 2006-12-14 | 380.11 |
| 2006-12-15 | 382.75 |
| 2006-12-18 | 384.16 |
| 2006-12-19 | 382.46 |
| 2006-12-20 | 389.46 |
| 2006-12-21 | 392.03 |
| 2006-12-22 | 395.08 |
| 2006-12-25 | . |
| 2006-12-26 | 390.82 |
| 2006-12-27 | 395.25 |
| 2006-12-28 | 397.65 |
| 2006-12-29 | 392.91 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 399.24 |
| 2007-01-04 | 389.08 |
| 2007-01-05 | 380.50 |
| 2007-01-08 | 381.23 |
| 2007-01-09 | 383.74 |
| 2007-01-10 | 380.97 |
| 2007-01-11 | 389.91 |
| 2007-01-12 | 396.00 |
| 2007-01-15 | . |
| 2007-01-16 | 407.95 |
| 2007-01-17 | 418.42 |
| 2007-01-18 | 420.64 |
| 2007-01-19 | 422.74 |
| 2007-01-22 | 426.91 |
| 2007-01-23 | 422.10 |
| 2007-01-24 | 422.26 |
| 2007-01-25 | 417.39 |
| 2007-01-26 | 413.99 |
#2007-01-29| 408.36
#2007-01-30| 406.81
#2007-01-31| 411.44
#2007-02-01| 415.56
#2007-02-02| 413.44
#2007-02-05| 409.90
#2007-02-06| 413.58
#2007-02-07| 414.07
#2007-02-08| 420.17
#2007-02-09| 424.70
#2007-02-12| 418.15
#2007-02-13| 424.26
#2007-02-14| 430.51
#2007-02-15| 429.19
#2007-02-16| 432.86
#2007-02-19| .
#2007-02-20| 436.12
#2007-02-21| 433.99
#2007-02-22| 440.08
#2007-02-23| 439.12
#2007-02-26| 437.72
#2007-02-27| 425.13
#2007-02-28| 417.69
#2007-03-01| 410.21
#2007-03-02| 408.32
#2007-03-05| 391.27
#2007-03-06| 398.21
#2007-03-07| 404.03
#2007-03-08| 412.57
#2007-03-09| 419.97
#2007-03-12| 421.12
#2007-03-13| 414.81
#2007-03-14| 403.39
#2007-03-15| 411.75
#2007-03-16| 408.02
#2007-03-19| 413.78
#2007-03-20| 423.49
#2007-03-21| 426.33
#2007-03-22| 443.31
#2007-03-23| 441.07
#2007-03-26| 435.05
#2007-03-27| 436.46
#2007-03-28| 425.28
#2007-03-29| 434.78
#2007-03-30| 439.76
#2007-04-02| 441.91
#2007-04-03| 447.79
#2007-04-04| 451.05
#2007-04-05| 449.96
#2007-04-06| .
#2007-04-09| 451.36
#2007-04-10| 454.91
#2007-04-11| 455.13
#2007-04-12| 455.01
#2007-04-13| 456.36
#2007-04-16| 472.56
#2007-04-17| 474.58
#2007-04-18| 472.96
#2007-04-19| 470.66
#2007-04-20| 478.27
#2007-04-23| 478.67
#2007-04-24| 480.19
#2007-04-25| 487.09
#2007-04-26| 491.39
#2007-04-27| 490.46
#2007-04-30| 494.93
#2007-05-01| 495.66
#2007-05-02| 500.12
#2007-05-03| 507.12
#2007-05-04| 515.25
#2007-05-07| 515.76
#2007-05-08| 506.91
#2007-05-09| 510.78
#2007-05-10| 501.52
#2007-05-11| 498.52
#2007-05-14| 492.83
#2007-05-15| 488.52
#2007-05-16| 491.50
#2007-05-17| 489.99
#2007-05-18| 492.89
#2007-05-21| 493.23
#2007-05-22| 497.15
#2007-05-23| 503.66
#2007-05-24| 494.72
#2007-05-25| 492.92
#2007-05-28| .
#2007-05-29| 485.15
#2007-05-30| 476.18
#2007-05-31| 477.58
#2007-06-01| 482.95
#2007-06-04| 471.55
#2007-06-05| 463.90
#2007-06-06| 454.68
#2007-06-07| 453.96
#2007-06-08| 442.22
#2007-06-11| 448.19
#2007-06-12| 446.67
#2007-06-13| 444.01
#2007-06-14| 451.10
#2007-06-15| 449.03
#2007-06-18| 456.17
#2007-06-19| 452.54
#2007-06-20| 457.25
#2007-06-21| 450.30
#2007-06-22| 446.74
#2007-06-25| 442.51
#2007-06-26| 436.48
#2007-06-27| 431.75
#2007-06-28| 441.96
#2007-06-29| 449.67
#2007-07-02| 454.75
#2007-07-03| 462.61
#2007-07-04| .
#2007-07-05| 458.44
#2007-07-06| 464.12
#2007-07-09| 476.47
#2007-07-10| 470.91
#2007-07-11| 462.01
#2007-07-12| 465.54
#2007-07-13| 464.73
#2007-07-16| 465.32
#2007-07-17| 464.19
#2007-07-18| 461.28
#2007-07-19| 469.42
#2007-07-20| 471.39
#2007-07-23| 477.99
#2007-07-24| 471.25
#2007-07-25| 460.76
#2007-07-26| 446.04
#2007-07-27| 434.75
#2007-07-30| 432.23
#2007-07-31| 440.74
#2007-08-01| 428.48
#2007-08-02| 432.12
#2007-08-03| 431.47
#2007-08-06| 420.74
#2007-08-07| 426.66
#2007-08-08| 435.88
#2007-08-09| 429.52
#2007-08-10| 419.08
#2007-08-13| 422.98
#2007-08-14| 416.77
#2007-08-15| 405.17
#2007-08-16| 386.44
#2007-08-17| 389.98
#2007-08-20| 395.88
#2007-08-21| 397.45
#2007-08-22| 409.98
#2007-08-23| 412.37
#2007-08-24| 411.60
#2007-08-27| 411.39
#2007-08-28| 410.62
#2007-08-29| 413.35
#2007-08-30| 424.83
#2007-08-31| 432.89
#2007-09-03| .
#2007-09-04| 429.30
#2007-09-05| 424.01
#2007-09-06| 422.61
#2007-09-07| 418.68
#2007-09-10| 417.48
#2007-09-11| 428.51
#2007-09-12| 433.12
#2007-09-13| 432.48
#2007-09-14| 427.69
#2007-09-17| 423.67
#2007-09-18| 426.37
#2007-09-19| 437.13
#2007-09-20| 433.80
#2007-09-21| 427.41
#2007-09-24| 429.30
#2007-09-25| 425.96
#2007-09-26| 431.22
#2007-09-27| 443.22
#2007-09-28| 437.63
#2007-10-01| 440.80
#2007-10-02| 444.86
#2007-10-03| 458.28
#2007-10-04| 458.78
#2007-10-05| 468.17
#2007-10-08| 469.00
#2007-10-09| 466.58
#2007-10-10| 468.20
#2007-10-11| 477.00
#2007-10-12| 464.37
#2007-10-15| 460.18
#2007-10-16| 448.14
#2007-10-17| 459.05
#2007-10-18| 459.34
#2007-10-19| 456.21
#2007-10-22| 449.40
#2007-10-23| 461.93
#2007-10-24| 463.63
#2007-10-25| 474.96
#2007-10-26| 491.69
#2007-10-29| 489.30
#2007-10-30| 488.63
#2007-10-31| 485.40
#2007-11-01| 480.56
#2007-11-02| 482.26
#2007-11-05| 482.16
#2007-11-06| 488.96
#2007-11-07| 495.61
#2007-11-08| 487.01
#2007-11-09| 483.69
#2007-11-12| 466.18
#2007-11-13| 466.92
#2007-11-14| 473.81
#2007-11-15| 468.17
#2007-11-16| 468.91
#2007-11-19| 458.89
#2007-11-20| 464.57
#2007-11-21| 447.20
#2007-11-22| .
#2007-11-23| 434.23
#2007-11-26| 428.78
#2007-11-27| 415.61
#2007-11-28| 424.18
#2007-11-29| 431.43
#2007-11-30| 426.30
#2007-12-03| 425.31
#2007-12-04| 429.78
#2007-12-05| 430.70
#2007-12-06| 432.61
#2007-12-07| 441.08
#2007-12-10| 440.64
#2007-12-11| 438.30
#2007-12-12| 435.69
#2007-12-13| 426.08
#2007-12-14| 425.03
#2007-12-17| 420.22
#2007-12-18| 413.50
#2007-12-19| 409.80
#2007-12-20| 400.38
#2007-12-21| 410.64
#2007-12-24| 414.82
#2007-12-25| .
#2007-12-26| 415.60
#2007-12-27| 428.98
#2007-12-28| 432.20
#2007-12-31| 429.20
#2008-01-01| .
#2008-01-02| 434.02
#2008-01-03| 423.05
#2008-01-04| 420.00
#2008-01-07| 411.34
#2008-01-08| 419.02
#2008-01-09| 412.89
#2008-01-10| 407.14
#2008-01-11| 408.73
#2008-01-14| 406.92
#2008-01-15| 399.08
#2008-01-16| 378.30
#2008-01-17| 371.56
#2008-01-18| 367.62
#2008-01-21| .
#2008-01-22| 362.75
#2008-01-23| 361.05
#2008-01-24| 378.35
#2008-01-25| 364.89
#2008-01-28| 349.03
#2008-01-29| 352.35
#2008-01-30| 340.12
#2008-01-31| 328.39
#2008-02-01| 336.60
#2008-02-04| 345.46
#2008-02-05| 331.47
#2008-02-06| 323.51
#2008-02-07| 311.94
#2008-02-08| 310.40
#2008-02-11| 309.17
#2008-02-12| 317.32
#2008-02-13| 323.34
#2008-02-14| 336.82
#2008-02-15| 331.02
#2008-02-18| .
#2008-02-19| 338.64
#2008-02-20| 324.82
#2008-02-21| 328.17
#2008-02-22| 326.88
#2008-02-25| 335.60
#2008-02-26| 350.58
#2008-02-27| 358.39
#2008-02-28| 356.33
#2008-02-29| 339.66
#2008-03-03| 332.99
#2008-03-04| 328.41
#2008-03-05| 325.64
#2008-03-06| 317.79
#2008-03-07| 310.43
#2008-03-10| 310.33
#2008-03-11| 325.24
#2008-03-12| 330.22
#2008-03-13| 322.65
#2008-03-14| 319.79
#2008-03-17| 298.84
#2008-03-18| 308.20
#2008-03-19| 306.75
#2008-03-20| 296.46
#2008-03-21| .
#2008-03-24| 300.38
#2008-03-25| 311.39
#2008-03-26| 312.58
#2008-03-27| 315.57
#2008-03-28| 308.62
#2008-03-31| 307.08
#2008-04-01| 316.33
#2008-04-02| 333.90
#2008-04-03| 332.79
#2008-04-04| 334.40
#2008-04-07| 340.34
#2008-04-08| 335.38
#2008-04-09| 336.87
#2008-04-10| 328.97
#2008-04-11| 328.47
#2008-04-14| 322.93
#2008-04-15| 320.26
#2008-04-16| 328.46
#2008-04-17| 335.55
#2008-04-18| 339.00
#2008-04-21| 344.13
#2008-04-22| 347.49
#2008-04-23| 347.19
#2008-04-24| 338.83
#2008-04-25| 342.49
#2008-04-28| 346.45
#2008-04-29| 350.53
#2008-04-30| 347.26
#2008-05-01| 342.75
#2008-05-02| 345.94
#2008-05-05| 350.86
#2008-05-06| 352.57
#2008-05-07| 356.39
#2008-05-08| 346.68
#2008-05-09| 342.44
#2008-05-12| 344.53
#2008-05-13| 349.36
#2008-05-14| 349.46
#2008-05-15| 353.55
#2008-05-16| 364.25
#2008-05-19| 363.85
#2008-05-20| 350.40
#2008-05-21| 341.51
#2008-05-22| 336.02
#2008-05-23| 336.60
#2008-05-26| .
#2008-05-27| 330.09
#2008-05-28| 331.87
#2008-05-29| 326.90
#2008-05-30| 325.10
#2008-06-02| 317.40
#2008-06-03| 318.15
#2008-06-04| 311.19
#2008-06-05| 312.27
#2008-06-06| 319.81
#2008-06-09| 305.32
#2008-06-10| 299.09
#2008-06-11| 294.75
#2008-06-12| 290.41
#2008-06-13| 291.21
#2008-06-16| 292.89
#2008-06-17| 290.15
#2008-06-18| 290.41
#2008-06-19| 290.33
#2008-06-20| 284.00
#2008-06-23| 280.70
#2008-06-24| 281.23
#2008-06-25| 288.62
#2008-06-26| 288.57
#2008-06-27| 287.12
#2008-06-30| 296.43
#2008-07-01| 287.94
#2008-07-02| 294.58
#2008-07-03| 290.59
#2008-07-04| .
#2008-07-07| 284.11
#2008-07-08| 283.67
#2008-07-09| 293.32
#2008-07-10| 298.68
#2008-07-11| 298.19
#2008-07-14| 299.29
#2008-07-15| 291.01
#2008-07-16| 303.02
#2008-07-17| 324.67
#2008-07-18| 333.52
#2008-07-21| 325.59
#2008-07-22| 332.02
#2008-07-23| 342.12
#2008-07-24| 342.17
#2008-07-25| 339.23
#2008-07-28| 341.49
#2008-07-29| 349.86
#2008-07-30| 357.70
#2008-07-31| 363.96
#2008-08-01| 352.16
#2008-08-04| 349.66
#2008-08-05| 345.97
#2008-08-06| 344.00
#2008-08-07| 348.18
#2008-08-08| 340.51
#2008-08-11| 354.63
#2008-08-12| 352.76
#2008-08-13| 338.57
#2008-08-14| 347.97
#2008-08-15| 349.56
#2008-08-18| 359.95
#2008-08-19| 347.09
#2008-08-20| 347.20
#2008-08-21| 350.29
#2008-08-22| 354.90
#2008-08-25| 350.39
#2008-08-26| 345.55
#2008-08-27| 354.04
#2008-08-28| 366.48
#2008-08-29| 371.34
#2008-09-01| .
#2008-09-02| 370.16
#2008-09-03| 376.30
#2008-09-04| 368.43
#2008-09-05| 362.73
#2008-09-08| 380.29
#2008-09-09| 375.38
#2008-09-10| 370.47
#2008-09-11| 351.15
#2008-09-12| 359.11
#2008-09-15| 356.93
#2008-09-16| 346.23
#2008-09-17| 341.77
#2008-09-18| 334.59
#2008-09-19| 351.36
#2008-09-22| 365.98
#2008-09-23| 345.39
#2008-09-24| 349.14
#2008-09-25| 342.76
#2008-09-26| 347.26
#2008-09-29| 327.26
#2008-09-30| 336.34
#2008-10-01| 339.40
#2008-10-02| 335.64
#2008-10-03| 338.05
#2008-10-06| 305.39
#2008-10-07| 313.76
#2008-10-08| 290.52
#2008-10-09| 296.86
#2008-10-10| 282.52
#2008-10-13| 298.19
#2008-10-14| 314.03
#2008-10-15| 295.94
#2008-10-16| 254.97
#2008-10-17| 255.78
#2008-10-20| 258.10
#2008-10-21| 254.60
#2008-10-22| 237.63
#2008-10-23| 233.36
#2008-10-24| 226.32
#2008-10-27| 229.40
#2008-10-28| 245.40
#2008-10-29| 275.52
#2008-10-30| 290.11
#2008-10-31| 306.75
#2008-11-03| 306.03
#2008-11-04| 319.73
#2008-11-05| 306.60
#2008-11-06| 292.50
#2008-11-07| 280.39
#2008-11-10| 287.66
#2008-11-11| 275.30
#2008-11-12| 272.09
#2008-11-13| 274.02
#2008-11-14| 288.14
#2008-11-17| 283.00
#2008-11-18| 281.56
#2008-11-19| 279.06
#2008-11-20| 271.02
#2008-11-21| 270.15
#2008-11-24| 286.16
#2008-11-25| 306.28
#2008-11-26| 300.20
#2008-11-27| .
#2008-11-28| 287.43
#2008-12-01| 284.65
#2008-12-02| 283.87
#2008-12-03| 287.22
#2008-12-04| 291.87
#2008-12-05| 284.85
#2008-12-08| 299.51
#2008-12-09| 305.20
#2008-12-10| 310.04
#2008-12-11| 316.18
#2008-12-12| 303.64
#2008-12-15| 301.19
#2008-12-16| 298.84
#2008-12-17| 322.66
#2008-12-18| 334.57
#2008-12-19| 328.19
#2008-12-22| 329.11
#2008-12-23| 333.96
#2008-12-24| 331.80
#2008-12-25| .
#2008-12-26| 331.72
#2008-12-29| 342.70
#2008-12-30| 349.01
#2008-12-31| 351.37
#2009-01-01| .
#2009-01-02| 352.78
#2009-01-05| 361.67
#2009-01-06| 363.72
#2009-01-07| 359.06
#2009-01-08| 345.82
#2009-01-09| 342.51
#2009-01-12| 334.31
#2009-01-13| 331.90
#2009-01-14| 322.20
#2009-01-15| 318.30
#2009-01-16| 322.36
#2009-01-19| .
#2009-01-20| 317.38
#2009-01-21| 318.25
#2009-01-22| 321.65
#2009-01-23| 314.97
#2009-01-26| 318.99
#2009-01-27| 325.29
#2009-01-28| 328.27
#2009-01-29| 319.80
#2009-01-30| 318.87
#2009-02-02| 311.85
#2009-02-03| 318.91
#2009-02-04| 326.49
#2009-02-05| 326.81
#2009-02-06| 335.35
#2009-02-09| 340.01
#2009-02-10| 337.28
#2009-02-11| 326.88
#2009-02-12| 320.05
#2009-02-13| 318.62
#2009-02-16| .
#2009-02-17| 298.68
#2009-02-18| 297.61
#2009-02-19| 308.30
#2009-02-20| 293.69
#2009-02-23| 296.79
#2009-02-24| 296.62
#2009-02-25| 297.03
#2009-02-26| 307.87
#2009-02-27| 293.63
#2009-03-02| 277.71
#2009-03-03| 272.52
#2009-03-04| 271.41
#2009-03-05| 260.24
#2009-03-06| 255.40
#2009-03-09| 248.53
#2009-03-10| 259.77
#2009-03-11| 267.79
#2009-03-12| 278.12
#2009-03-13| 287.85
#2009-03-16| 292.46
#2009-03-17| 283.19
#2009-03-18| 290.70
#2009-03-19| 313.05
#2009-03-20| 313.86
#2009-03-23| 318.07
#2009-03-24| 321.18
#2009-03-25| 324.88
#2009-03-26| 324.52
#2009-03-27| 318.25
#2009-03-30| 307.08
#2009-03-31| 315.76
#2009-04-01| 326.03
#2009-04-02| 345.36
#2009-04-03| 342.07
#2009-04-06| 339.62
#2009-04-07| 334.00
#2009-04-08| 339.69
#2009-04-09| 348.74
#2009-04-10| .
#2009-04-13| 349.91
#2009-04-14| 351.99
#2009-04-15| 343.04
#2009-04-16| 355.67
#2009-04-17| 354.42
#2009-04-20| 346.30
#2009-04-21| 339.73
#2009-04-22| 346.30
#2009-04-23| 353.28
#2009-04-24| 358.35
#2009-04-27| 362.19
#2009-04-28| 360.70
#2009-04-29| 367.23
#2009-04-30| 366.80
#2009-05-01| 367.29
#2009-05-04| 385.09
#2009-05-05| 381.94
#2009-05-06| 378.44
#2009-05-07| 380.67
#2009-05-08| 382.89
#2009-05-11| 380.84
#2009-05-12| 380.07
#2009-05-13| 367.23
#2009-05-14| 363.87
#2009-05-15| 365.70
#2009-05-18| 366.47
#2009-05-19| 377.97
#2009-05-20| 387.63
#2009-05-21| 377.33
#2009-05-22| 393.70
#2009-05-25| .
#2009-05-26| 388.42
#2009-05-27| 401.76
#2009-05-28| 412.30
#2009-05-29| 414.59
#2009-06-01| 430.79
#2009-06-02| 429.27
#2009-06-03| 422.81
#2009-06-04| 431.86
#2009-06-05| 431.16
#2009-06-08| 419.07
#2009-06-09| 423.14
#2009-06-10| 423.91
#2009-06-11| 425.21
#2009-06-12| 420.37
#2009-06-15| 417.84
#2009-06-16| 422.15
#2009-06-17| 407.15
#2009-06-18| 409.80
#2009-06-19| 410.95
#2009-06-22| 404.23
#2009-06-23| 404.74
#2009-06-24| 423.30
#2009-06-25| 422.01
#2009-06-26| 429.48
#2009-06-29| 431.27
#2009-06-30| 441.39
#2009-07-01| 447.30
#2009-07-02| 445.96
#2009-07-03| .
#2009-07-06| 431.59
#2009-07-07| 437.75
#2009-07-08| 432.32
#2009-07-09| 436.51
#2009-07-10| 430.68
#2009-07-13| 428.34
#2009-07-14| 437.37
#2009-07-15| 451.46
#2009-07-16| 451.29
#2009-07-17| 449.31
#2009-07-20| 461.56
#2009-07-21| 466.80
#2009-07-22| 474.01
#2009-07-23| 477.06
#2009-07-24| 470.19
#2009-07-27| 472.53
#2009-07-28| 470.27
#2009-07-29| 459.18
#2009-07-30| 465.91
#2009-07-31| 472.08
#2009-08-03| 486.59
#2009-08-04| 472.42
#2009-08-05| 465.38
#2009-08-06| 455.68
#2009-08-07| 455.90
#2009-08-10| 453.59
#2009-08-11| 445.55
#2009-08-12| 445.51
#2009-08-13| 451.11
#2009-08-14| 446.23
#2009-08-17| 430.75
#2009-08-18| 439.53
#2009-08-19| 438.14
#2009-08-20| 451.46
#2009-08-21| 465.39
#2009-08-24| 480.37
#2009-08-25| 474.34
#2009-08-26| 474.36
#2009-08-27| 471.78
#2009-08-28| 486.37
#2009-08-31| 479.59
#2009-09-01| 481.02
#2009-09-02| 468.64
#2009-09-03| 472.45
#2009-09-04| 480.29
#2009-09-07| .
#2009-09-08| 489.21
#2009-09-09| 497.56
#2009-09-10| 493.25
#2009-09-11| 516.28
#2009-09-14| 506.45
#2009-09-15| 508.91
#2009-09-16| 519.03
#2009-09-17| 529.54
#2009-09-18| 537.72
#2009-09-21| 539.45
#2009-09-22| 540.11
#2009-09-23| 537.29
#2009-09-24| 536.25
#2009-09-25| 543.95
#2009-09-28| 546.05
#2009-09-29| 539.00
#2009-09-30| 531.18
#2009-10-01| 527.31
#2009-10-02| 519.84
#2009-10-05| 526.31
#2009-10-06| 541.83
#2009-10-07| 536.48
#2009-10-08| 550.05
#2009-10-09| 554.77
#2009-10-12| 567.05
#2009-10-13| 564.95
#2009-10-14| 567.12
#2009-10-15| 573.24
#2009-10-16| 560.22
#2009-10-19| 564.50
#2009-10-20| 560.09
#2009-10-21| 561.60
#2009-10-22| 555.25
#2009-10-23| 561.98
#2009-10-26| 554.34
#2009-10-27| 542.85
#2009-10-28| 532.62
#2009-10-29| 534.99
#2009-10-30| 534.26
#2009-11-02| 522.31
#2009-11-03| 510.82
#2009-11-04| 519.50
#2009-11-05| 514.76
#2009-11-06| 518.52
#2009-11-09| 538.45
#2009-11-10| 542.87
#2009-11-11| 553.33
#2009-11-12| 547.99
#2009-11-13| 542.97
#2009-11-16| 554.82
#2009-11-17| 542.07
#2009-11-18| 547.22
#2009-11-19| 534.05
#2009-11-20| 527.14
#2009-11-23| 545.48
#2009-11-24| 546.00
#2009-11-25| 553.19
#2009-11-26| .
#2009-11-27| 537.54
#2009-11-30| 537.89
#2009-12-01| 551.73
#2009-12-02| 548.65
#2009-12-03| 545.40
#2009-12-04| 537.36
#2009-12-07| 534.60
#2009-12-08| 536.41
#2009-12-09| 527.75
#2009-12-10| 535.58
#2009-12-11| 542.60
#2009-12-14| 554.08
#2009-12-15| 555.29
#2009-12-16| 558.07
#2009-12-17| 551.77
#2009-12-18| 545.96
#2009-12-21| 535.97
#2009-12-22| 540.61
#2009-12-23| 551.07
#2009-12-24| 558.07
#2009-12-25| .
#2009-12-28| 569.61
#2009-12-29| 572.74
#2009-12-30| 571.80
#2009-12-31| 577.62
#2010-01-01| .
#2010-01-04| 586.09
#2010-01-05| 588.10
#2010-01-06| 590.24
#2010-01-07| 578.43
#2010-01-08| 578.12
#2010-01-11| 576.30
#2010-01-12| 565.51
#2010-01-13| 560.96
#2010-01-14| 564.30
#2010-01-15| 564.09
#2010-01-18| .
#2010-01-19| 562.92
#2010-01-20| 552.94
#2010-01-21| 552.37
#2010-01-22| 544.43
#2010-01-25| 546.45
#2010-01-26| 547.03
#2010-01-27| 546.89
#2010-01-28| 557.28
#2010-01-29| 564.18
#2010-02-01| 563.80
#2010-02-02| 571.09
#2010-02-03| 579.51
#2010-02-04| 574.99
#2010-02-05| 564.33
#2010-02-08| 562.84
#2010-02-09| 565.45
#2010-02-10| 566.42
#2010-02-11| 569.77
#2010-02-12| 567.43
#2010-02-15| .
#2010-02-16| 575.14
#2010-02-17| 585.34
#2010-02-18| 586.66
#2010-02-19| 586.74
#2010-02-22| 593.04
#2010-02-23| 592.76
#2010-02-24| 586.29
#2010-02-25| 580.36
#2010-02-26| 597.12
#2010-03-01| 606.91
#2010-03-02| 613.29
#2010-03-03| 631.74
#2010-03-04| 636.09
#2010-03-05| 638.12
#2010-03-08| 652.29
#2010-03-09| 660.04
#2010-03-10| 666.40
#2010-03-11| 659.26
#2010-03-12| 664.78
#2010-03-15| 660.73
#2010-03-16| 671.37
#2010-03-17| 689.38
#2010-03-18| 700.69
#2010-03-19| 678.55
#2010-03-22| 679.27
#2010-03-23| 679.34
#2010-03-24| 669.89
#2010-03-25| 672.04
#2010-03-26| 673.05
#2010-03-29| 666.28
#2010-03-30| 657.57
#2010-03-31| 656.67
#2010-04-01| 673.75
#2010-04-02| .
#2010-04-05| 678.35
#2010-04-06| 695.73
#2010-04-07| 702.38
#2010-04-08| 684.08
#2010-04-09| 693.81
#2010-04-12| 699.24
#2010-04-13| 692.30
#2010-04-14| 696.19
#2010-04-15| 695.83
#2010-04-16| 674.81
#2010-04-19| 666.53
#2010-04-20| 681.01
#2010-04-21| 682.35
#2010-04-22| 667.23
#2010-04-23| 676.48
#2010-04-26| 686.42
#2010-04-27| 683.37
#2010-04-28| 669.64
#2010-04-29| 679.72
#2010-04-30| 681.54
#2010-05-03| 686.35
#2010-05-04| 667.10
#2010-05-05| 651.13
#2010-05-06| 647.07
#2010-05-07| 618.32
#2010-05-10| 660.74
#2010-05-11| 667.08
#2010-05-12| 690.96
#2010-05-13| 680.23
#2010-05-14| 666.39
#2010-05-17| 663.86
#2010-05-18| 666.34
#2010-05-19| 640.77
#2010-05-20| 608.81
#2010-05-21| 607.05
#2010-05-24| 622.18
#2010-05-25| 600.34
#2010-05-26| 646.21
#2010-05-27| 653.58
#2010-05-28| 665.97
#2010-05-31| .
#2010-06-01| 656.28
#2010-06-02| 664.42
#2010-06-03| 664.37
#2010-06-04| 646.63
#2010-06-07| 639.31
#2010-06-08| 642.52
#2010-06-09| 652.75
#2010-06-10| 663.20
#2010-06-11| 671.50
#2010-06-14| 683.58
#2010-06-15| 695.10
#2010-06-16| 696.73
#2010-06-17| 706.18
#2010-06-18| 716.22
#2010-06-21| 717.63
#2010-06-22| 713.17
#2010-06-23| 712.81
#2010-06-24| 696.20
#2010-06-25| 696.45
#2010-06-28| 701.79
#2010-06-29| 682.48
#2010-06-30| 675.70
#2010-07-01| 668.02
#2010-07-02| 674.55
#2010-07-05| .
#2010-07-06| 699.61
#2010-07-07| 701.53
#2010-07-08| 710.67
#2010-07-09| 709.65
#2010-07-12| 711.37
#2010-07-13| 725.00
#2010-07-14| 725.37
#2010-07-15| 728.59
#2010-07-16| 729.12
#2010-07-19| 720.65
#2010-07-20| 721.39
#2010-07-21| 734.11
#2010-07-22| 753.41
#2010-07-23| 754.66
#2010-07-26| 771.82
#2010-07-27| 772.23
#2010-07-28| 767.63
#2010-07-29| 780.38
#2010-07-30| 775.35
#2010-08-02| 788.31
#2010-08-03| 769.34
#2010-08-04| 758.61
#2010-08-05| 753.56
#2010-08-06| 755.94
#2010-08-09| 760.13
#2010-08-10| 752.50
#2010-08-11| 738.33
#2010-08-12| 736.59
#2010-08-13| 735.89
#2010-08-16| 737.65
#2010-08-17| 738.04
#2010-08-18| 721.15
#2010-08-19| 719.01
#2010-08-20| 705.80
#2010-08-23| 711.29
#2010-08-24| 715.81
#2010-08-25| 711.17
#2010-08-26| 725.92
#2010-08-27| 736.81
#2010-08-30| 746.18
#2010-08-31| 756.02
#2010-09-01| 782.02
#2010-09-02| 785.30
#2010-09-03| 789.56
#2010-09-06| .
#2010-09-07| 777.37
#2010-09-08| 782.72
#2010-09-09| 805.45
#2010-09-10| 813.11
#2010-09-13| 830.67
#2010-09-14| 831.25
#2010-09-15| 837.87
#2010-09-16| 824.27
#2010-09-17| 823.66
#2010-09-20| 839.45
#2010-09-21| 838.70
#2010-09-22| 846.17
#2010-09-23| 845.43
#2010-09-24| 850.74
#2010-09-27| 861.56
#2010-09-28| 869.88
#2010-09-29| 889.75
#2010-09-30| 908.63
#2010-10-01| 901.26
#2010-10-04| 873.28
#2010-10-05| 893.10
#2010-10-06| 893.44
#2010-10-07| 890.19
#2010-10-08| 895.02
#2010-10-11| 895.28
#2010-10-12| 905.80
#2010-10-13| 922.99
#2010-10-14| 930.38
#2010-10-15| 920.70
#2010-10-18| 922.55
#2010-10-19| 912.61
#2010-10-20| 919.26
#2010-10-21| 934.41
#2010-10-22| 916.26
#2010-10-25| 912.31
#2010-10-26| 909.84
#2010-10-27| 891.81
#2010-10-28| 910.21
#2010-10-29| 927.18
#2010-11-01| 934.24
#2010-11-02| 948.75
#2010-11-03| 967.39
#2010-11-04| 989.22
#2010-11-05| 984.37
#2010-11-08| 966.72
#2010-11-09| 978.12
#2010-11-10| 974.91
#2010-11-11| 965.01
#2010-11-12| 964.30
#2010-11-15| 965.30
#2010-11-16| 952.54
#2010-11-17| 954.00
#2010-11-18| 959.24
#2010-11-19| 956.36
#2010-11-22| 953.77
#2010-11-23| 932.17
#2010-11-24| 938.38
#2010-11-25| .
#2010-11-26| 929.39
#2010-11-29| 922.63
#2010-11-30| 917.41
#2010-12-01| 937.65
#2010-12-02| 962.59
#2010-12-03| 978.89
#2010-12-06| 986.31
#2010-12-07| 978.04
#2010-12-08| 971.04
#2010-12-09| 977.21
#2010-12-10| 977.55
#2010-12-13| 974.98
#2010-12-14| 969.32
#2010-12-15| 962.20
#2010-12-16| 958.38
#2010-12-17| 942.06
#2010-12-20| 948.59
#2010-12-21| 968.28
#2010-12-22| 972.09
#2010-12-23| 980.72
#2010-12-24| .
#2010-12-27| 976.94
#2010-12-28| 990.31
#2010-12-29|1004.92
#2010-12-30| 995.25
#2010-12-31|1006.52
#2011-01-03|1007.30
#2011-01-04| 997.75
#2011-01-05| 983.06
#2011-01-06| 974.91
#2011-01-07| 974.53
#2011-01-10| 950.41
#2011-01-11| 940.32
#2011-01-12| 951.53
#2011-01-13| 946.40
#2011-01-14| 935.47
#2011-01-17| .
#2011-01-18| 917.15
#2011-01-19| 894.35
#2011-01-20| 861.13
#2011-01-21| 868.77
#2011-01-24| 873.83
#2011-01-25| 871.27
#2011-01-26| 883.30
#2011-01-27| 890.77
#2011-01-28| 857.58
#2011-01-31| 835.88
#2011-02-01| 843.13
#2011-02-02| 850.04
#2011-02-03| 839.98
#2011-02-04| 844.98
#2011-02-07| 835.95
#2011-02-08| 845.88
#2011-02-09| 836.42
#2011-02-10| 812.74
#2011-02-11| 821.29
#2011-02-14| 831.72
#2011-02-15| 843.48
#2011-02-16| 850.20
#2011-02-17| 863.08
#2011-02-18| 877.21
#2011-02-21| .
#2011-02-22| 878.72
#2011-02-23| 860.49
#2011-02-24| 855.17
#2011-02-25| 882.30
#2011-02-28| 899.98
#2011-03-01| 898.44
#2011-03-02| 913.15
#2011-03-03| 917.26
#2011-03-04| 931.14
#2011-03-07| 927.05
#2011-03-08| 913.16
#2011-03-09| 917.35
#2011-03-10| 896.01
#2011-03-11| 907.40
#2011-03-14| 903.46
#2011-03-15| 871.59
#2011-03-16| 878.84
#2011-03-17| 870.93
#2011-03-18| 881.50
#2011-03-21| 888.78
#2011-03-22| 900.15
#2011-03-23| 915.10
#2011-03-24| 933.09
#2011-03-25| 937.04
#2011-03-28| 932.68
#2011-03-29| 941.12
#2011-03-30| 974.64
#2011-03-31| 977.70
#2011-04-01| 998.86
#2011-04-04|1011.00
#2011-04-05|1006.03
#2011-04-06|1015.82
#2011-04-07|1013.69
#2011-04-08|1020.33
#2011-04-11|1015.37
#2011-04-12| 992.81
#2011-04-13| 977.28
#2011-04-14| 972.83
#2011-04-15| 970.26
#2011-04-18| 945.92
#2011-04-19| 950.57
#2011-04-20| 979.73
#2011-04-21| 991.10
#2011-04-22| .
#2011-04-25| 988.41
#2011-04-26| 996.54
#2011-04-27|1002.41
#2011-04-28|1023.35
#2011-04-29|1037.75
#2011-05-02|1042.06
#2011-05-03|1025.17
#2011-05-04|1004.72
#2011-05-05| 984.05
#2011-05-06|1001.88
#2011-05-09| 984.10
#2011-05-10| 989.90
#2011-05-11| 970.77
#2011-05-12| 949.53
#2011-05-13| 948.12
#2011-05-16| 953.90
#2011-05-17| 940.56
#2011-05-18| 951.30
#2011-05-19| 956.46
#2011-05-20| 944.83
#2011-05-23| 915.72
#2011-05-24| 940.72
#2011-05-25| 921.58
#2011-05-26| 928.10
#2011-05-27| 952.42
#2011-05-30| .
#2011-05-31| 969.24
#2011-06-01| 973.47
#2011-06-02| 973.97
#2011-06-03| 965.39
#2011-06-06| 963.11
#2011-06-07| 973.23
#2011-06-08| 969.74
#2011-06-09| 963.18
#2011-06-10| 946.85
#2011-06-13| 944.47
#2011-06-14| 949.75
#2011-06-15| 941.75
#2011-06-16| 933.47
#2011-06-17| 951.55
#2011-06-20| 950.39
#2011-06-21| 958.91
#2011-06-22| 956.45
#2011-06-23| 921.07
#2011-06-24| 927.54
#2011-06-27| 944.05
#2011-06-28| 963.45
#2011-06-29| 968.46
#2011-06-30| 988.97
#2011-07-01|1002.13
#2011-07-04| .
#2011-07-05|1021.59
#2011-07-06|1011.42
#2011-07-07|1022.89
#2011-07-08|1005.24
#2011-07-11| 976.02
#2011-07-12| 972.14
#2011-07-13| 994.87
#2011-07-14| 989.46
#2011-07-15| 992.87
#2011-07-18| 967.43
#2011-07-19| 981.64
#2011-07-20| 988.38
#2011-07-21|1010.20
#2011-07-22|1006.66
#2011-07-25|1014.57
#2011-07-26|1030.82
#2011-07-27|1024.17
#2011-07-28|1023.77
#2011-07-29|1018.53
#2011-08-01|1027.25
#2011-08-02|1013.32
#2011-08-03|1001.72
#2011-08-04| 964.01
#2011-08-05| 961.05
#2011-08-08| 916.33
#2011-08-09| 884.65
#2011-08-10| 895.61
#2011-08-11| 913.73
#2011-08-12| 934.64
#2011-08-15| 951.67
#2011-08-16| 946.08
#2011-08-17| 961.03
#2011-08-18| 931.99
#2011-08-19| 944.42
#2011-08-22| 954.53
#2011-08-23| 937.05
#2011-08-24| 943.35
#2011-08-25| 934.57
#2011-08-26| 939.74
#2011-08-29| 986.71
#2011-08-30| 992.58
#2011-08-31|1030.10
#2011-09-01|1045.89
#2011-09-02|1016.17
#2011-09-05| .
#2011-09-06| 999.24
#2011-09-07|1008.74
#2011-09-08|1028.92
#2011-09-09|1003.47
#2011-09-12| 976.50
#2011-09-13| 984.42
#2011-09-14| 987.66
#2011-09-15| 994.25
#2011-09-16| 991.91
#2011-09-19| 952.14
#2011-09-20| 959.84
#2011-09-21| 915.73
#2011-09-22| 847.82
#2011-09-23| 832.55
#2011-09-26| 855.33
#2011-09-27| 908.13
#2011-09-28| 904.10
#2011-09-29| 893.84
#2011-09-30| 862.98
#2011-10-03| 847.56
#2011-10-04| 823.89
#2011-10-05| 854.11
#2011-10-06| 864.91
#2011-10-07| 895.61
#2011-10-10| 919.09
#2011-10-11| 915.79
#2011-10-12| 936.86
#2011-10-13| 912.90
#2011-10-14| 920.03
#2011-10-17| 903.08
#2011-10-18| 906.27
#2011-10-19| 919.45
#2011-10-20| 886.66
#2011-10-21| 905.44
#2011-10-24| 931.26
#2011-10-25| 946.02
#2011-10-26| 938.44
#2011-10-27| 979.49
#2011-10-28|1008.24
#2011-10-31| 963.90
#2011-11-01| 936.78
#2011-11-02| 959.89
#2011-11-03| 986.30
#2011-11-04| 970.37
#2011-11-07| 970.22
#2011-11-08| 992.12
#2011-11-09| 964.85
#2011-11-10| 962.46
#2011-11-11| 987.07
#2011-11-14| 976.80
#2011-11-15| 961.97
#2011-11-16| 962.40
#2011-11-17| 961.87
#2011-11-18| 943.52
#2011-11-21| 912.36
#2011-11-22| 901.38
#2011-11-23| 879.77
#2011-11-24| .
#2011-11-25| 904.06
#2011-11-28| 945.39
#2011-11-29| 950.13
#2011-11-30|1014.34
#2011-12-01|1016.33
#2011-12-02|1020.98
#2011-12-05|1024.03
#2011-12-06|1022.84
#2011-12-07|1026.89
#2011-12-08|1010.55
#2011-12-09|1017.82
#2011-12-12| 996.56
#2011-12-13| 991.36
#2011-12-14| 960.50
#2011-12-15| 963.09
#2011-12-16| 967.88
#2011-12-19| 966.89
#2011-12-20| 975.36
#2011-12-21| 974.94
#2011-12-22| 998.90
#2011-12-23| 998.65
#2011-12-26| .
#2011-12-27| 998.65
#2011-12-28| 995.96
#2011-12-29| 997.14
#2011-12-30|1010.90
#2012-01-02| .
#2012-01-03|1036.16
#2012-01-04|1024.22
#2012-01-05|1012.27
#2012-01-06|1015.20
#2012-01-09|1022.79
#2012-01-10|1031.82
#2012-01-11|1022.39
#2012-01-12|1043.52
#2012-01-13|1027.77
#2012-01-16| .
#2012-01-17|1052.03
#2012-01-18|1060.65
#2012-01-19|1067.94
#2012-01-20|1053.67
#2012-01-23|1055.13
#2012-01-24|1040.80
#2012-01-25|1033.85
#2012-01-26|1063.69
#2012-01-27|1052.05
#2012-01-30|1035.46
#2012-01-31|1055.80
#2012-02-01|1095.37
#2012-02-02|1101.91
#2012-02-03|1115.01
#2012-02-06|1104.14
#2012-02-07|1092.51
#2012-02-08|1105.62
#2012-02-09|1097.80
#2012-02-10|1067.11
#2012-02-13|1077.02
#2012-02-14|1071.28
#2012-02-15|1086.25
#2012-02-16|1069.75
#2012-02-17|1089.64
#2012-02-20| .
#2012-02-21|1101.82
#2012-02-22|1100.23
#2012-02-23|1108.87
#2012-02-24|1122.67
#2012-02-27|1112.38
#2012-02-28|1130.95
#2012-02-29|1151.18
#2012-03-01|1152.81
#2012-03-02|1141.33
#2012-03-05|1135.82
#2012-03-06|1111.39
#2012-03-07|1107.65
#2012-03-08|1142.30
#2012-03-09|1154.09
#2012-03-12|1143.19
#2012-03-13|1150.91
#2012-03-14|1136.19
#2012-03-15|1140.82
#2012-03-16|1128.06
#2012-03-19|1142.80
#2012-03-20|1126.27
#2012-03-21|1122.56
#2012-03-22|1090.25
#2012-03-23|1090.27
#2012-03-26|1116.31
#2012-03-27|1135.22
#2012-03-28|1128.83
#2012-03-29|1119.07
#2012-03-30|1136.93
#2012-04-02|1177.19
#2012-04-03|1167.24
#2012-04-04|1121.95
#2012-04-05|1131.08
#2012-04-06| .
#2012-04-09|1122.69
#2012-04-10|1098.98
#2012-04-11|1099.20
#2012-04-12|1109.58
#2012-04-13|1102.80
#2012-04-16|1100.77
#2012-04-17|1139.84
#2012-04-18|1147.38
#2012-04-19|1140.84
#2012-04-20|1162.04
#2012-04-23|1133.22
#2012-04-24|1152.77
#2012-04-25|1155.24
#2012-04-26|1154.06
#2012-04-27|1159.39
#2012-04-30|1156.47
#2012-05-01|1158.47
#2012-05-02|1158.61
#2012-05-03|1159.54
#2012-05-04|1154.45
#2012-05-07|1145.56
#2012-05-08|1119.90
#2012-05-09|1092.26
#2012-05-10|1104.89
#2012-05-11|1098.10
#2012-05-14|1066.20
#2012-05-15|1049.93
#2012-05-16|1068.93
#2012-05-17|1055.50
#2012-05-18|1049.06
#2012-05-21|1053.87
#2012-05-22|1067.31
#2012-05-23|1018.03
#2012-05-24|1040.81
#2012-05-25|1035.89
#2012-05-28| .
#2012-05-29|1057.86
#2012-05-30|1025.76
#2012-05-31|1031.48
#2012-06-01|1025.34
#2012-06-04|1053.05
#2012-06-05|1062.83
#2012-06-06|1089.49
#2012-06-07|1112.49
#2012-06-08|1092.60
#2012-06-11|1094.81
#2012-06-12|1100.51
#2012-06-13|1111.26
#2012-06-14|1102.50
#2012-06-15|1117.79
#2012-06-18|1127.55
#2012-06-19|1154.73
#2012-06-20|1167.99
#2012-06-21|1141.95
#2012-06-22|1114.95
#2012-06-25|1107.59
#2012-06-26|1116.71
#2012-06-27|1131.66
#2012-06-28|1116.23
#2012-06-29|1153.09
#2012-07-02|1154.12
#2012-07-03|1187.72
#2012-07-04| .
#2012-07-05|1209.39
#2012-07-06|1200.16
#2012-07-09|1190.44
#2012-07-10|1207.20
#2012-07-11|1196.89
#2012-07-12|1168.91
#2012-07-13|1182.49
#2012-07-16|1188.81
#2012-07-17|1194.50
#2012-07-18|1202.41
#2012-07-19|1210.73
#2012-07-20|1201.17
#2012-07-23|1167.22
#2012-07-24|1166.68
#2012-07-25|1183.37
#2012-07-26|1211.75
#2012-07-27|1246.26
#2012-07-30|1255.56
#2012-07-31|1241.53
#2012-08-01|1230.79
#2012-08-02|1214.15
#2012-08-03|1269.68
#2012-08-06|1282.56
#2012-08-07|1275.42
#2012-08-08|1262.19
#2012-08-09|1273.86
#2012-08-10|1283.19
#2012-08-13|1262.16
#2012-08-14|1265.91
#2012-08-15|1257.18
#2012-08-16|1252.12
#2012-08-17|1191.23
#2012-08-20|1200.99
#2012-08-21|1236.26
#2012-08-22|1215.62
#2012-08-23|1234.75
#2012-08-24|1227.24
#2012-08-27|1234.87
#2012-08-28|1236.18
#2012-08-29|1251.98
#2012-08-30|1232.84
#2012-08-31|1240.13
#2012-09-03| .
#2012-09-04|1256.03
#2012-09-05|1239.68
#2012-09-06|1265.05
#2012-09-07|1250.46
#2012-09-10|1219.58
#2012-09-11|1239.91
#2012-09-12|1195.77
#2012-09-13|1221.35
#2012-09-14|1218.67
#2012-09-17|1226.72
#2012-09-18|1235.19
#2012-09-19|1227.05
#2012-09-20|1240.57
#2012-09-21|1266.22
#2012-09-24|1262.21
#2012-09-25|1277.14
#2012-09-26|1265.16
#2012-09-27|1275.62
#2012-09-28|1263.84
#2012-10-01|1253.66
#2012-10-02|1262.71
#2012-10-03|1270.78
#2012-10-04|1246.29
#2012-10-05|1192.04
#2012-10-08|1107.07
#2012-10-09|1137.85
#2012-10-10|1164.38
#2012-10-11|1190.90
#2012-10-12|1211.55
#2012-10-15|1192.67
#2012-10-16|1234.89
#2012-10-17|1263.60
#2012-10-18|1264.45
#2012-10-19|1256.71
#2012-10-22|1276.50
#2012-10-23|1243.16
#2012-10-24|1248.85
#2012-10-25|1239.43
#2012-10-26|1239.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1241.18
#2012-11-01|1244.30
#2012-11-02|1238.21
#2012-11-05|1258.87
#2012-11-06|1268.18
#2012-11-07|1272.62
#2012-11-08|1273.52
#2012-11-09|1293.78
#2012-11-12|1296.34
#2012-11-13|1296.10
#2012-11-14|1250.05
#2012-11-15|1251.48
#2012-11-16|1243.55
#2012-11-19|1264.27
#2012-11-20|1237.51
#2012-11-21|1238.10
#2012-11-22| .
#2012-11-23|1249.69
#2012-11-26|1259.29
#2012-11-27|1269.82
#2012-11-28|1249.68
#2012-11-29|1279.53
#2012-11-30|1270.98
#2012-12-03|1276.67
#2012-12-04|1291.56
#2012-12-05|1319.81
#2012-12-06|1344.05
#2012-12-07|1354.48
#2012-12-10|1352.34
#2012-12-11|1353.42
#2012-12-12|1362.93
#2012-12-13|1365.37
#2012-12-14|1368.93
#2012-12-17|1380.61
#2012-12-18|1396.55
#2012-12-19|1394.36
#2012-12-20|1407.39
#2012-12-21|1394.91
#2012-12-24|1396.38
#2012-12-25|1396.38
#2012-12-26|1400.61
#2012-12-27|1429.20
#2012-12-28|1427.80
#2012-12-31|1427.94
#2013-01-01|1427.94
#2013-01-02|1431.41
#2013-01-03|1426.23
#2013-01-04|1437.95
#2013-01-07|1444.36
#2013-01-08|1423.40
#2013-01-09|1424.12
#2013-01-10|1409.81
#2013-01-11|1372.55
#2013-01-14|1316.67
#2013-01-15|1266.41
#2013-01-16|1246.91
#2013-01-17|1263.66
#2013-01-18|1228.45
#2013-01-21|1233.06
#2013-01-22|1223.07
#2013-01-23|1198.90
#2013-01-24|1207.17
#2013-01-25|1245.59
#2013-01-28|1219.69
#2013-01-29|1217.29
#2013-01-30|1171.90
#2013-01-31|1147.31
#2013-02-01|1211.97
#2013-02-04|1210.10
#2013-02-05|1228.98
#2013-02-06|1232.63
#2013-02-07|1247.61
#2013-02-08|1261.30
#2013-02-11|1258.67
#2013-02-12|1236.69
#2013-02-13|1239.11
#2013-02-14|1228.17
#2013-02-15|1235.10
#2013-02-18|1234.04
#2013-02-19|1214.54
#2013-02-20|1217.23
#2013-02-21|1208.25
#2013-02-22|1206.67
#2013-02-25|1230.00
#2013-02-26|1223.68
#2013-02-27|1205.52
#2013-02-28|1162.52
#2013-03-01|1150.71
#2013-03-04|1144.37
#2013-03-05|1170.90
#2013-03-06|1179.41
#2013-03-07|1166.03
#2013-03-08|1192.56
#2013-03-11|1201.57
#2013-03-12|1175.65
#2013-03-13|1155.67
#2013-03-14|1162.24
#2013-03-15|1163.82
#2013-03-18|1169.39
#2013-03-19|1162.58
#2013-03-20|1173.52
#2013-03-21|1167.96
#2013-03-22|1157.54
#2013-03-25|1173.26
#2013-03-26|1193.26
#2013-03-27|1171.63
#2013-03-28|1188.08
#2013-03-29|1188.08
#2013-04-01|1186.97
#2013-04-02|1195.19
#2013-04-03|1183.19
#2013-04-04|1171.19
#2013-04-05|1163.57
#2013-04-08|1187.04
#2013-04-09|1194.16
#2013-04-10|1225.14
#2013-04-11|1234.28
#2013-04-12|1224.32
#2013-04-15|1177.37
#2013-04-16|1170.61
#2013-04-17|1169.06
#2013-04-18|1173.29
#2013-04-19|1164.10
#2013-04-22|1150.09
#2013-04-23|1144.99
#2013-04-24|1152.41
#2013-04-25|1182.65
#2013-04-26|1179.29
#2013-04-29|1203.38
#2013-04-30|1202.47
#2013-05-01|1194.53
#2013-05-02|1240.43
#2013-05-03|1225.73
#2013-05-06|1212.62
#2013-05-07|1216.00
#2013-05-08|1221.54
#2013-05-09|1230.78
#2013-05-10|1214.18
#2013-05-13|1218.19
#2013-05-14|1230.42
#2013-05-15|1228.50
#2013-05-16|1226.49
#2013-05-17|1205.11
#2013-05-20|1169.49
#2013-05-21|1141.77
#2013-05-22|1144.93
#2013-05-23|1143.95
#2013-05-24|1164.16
#2013-05-27|1142.59
#2013-05-28|1146.87
#2013-05-29|1129.66
#2013-05-30|1106.80
#2013-05-31|1085.70
#2013-06-03|1084.51
#2013-06-04|1118.21
#2013-06-05|1062.82
#2013-06-06|1049.25
#2013-06-07|1044.10
#2013-06-10|1017.74
#2013-06-11| 996.56
#2013-06-12| 987.76
#2013-06-13|1016.06
#2013-06-14|1046.05
#2013-06-17|1052.93
#2013-06-18|1066.69
#2013-06-19|1069.52
#2013-06-20|1006.14
#2013-06-21| 998.59
#2013-06-24| 986.12
#2013-06-25|1008.06
#2013-06-26|1030.76
#2013-06-27|1051.02
#2013-06-28|1079.10
#2013-07-01|1112.02
#2013-07-02|1117.60
#2013-07-03|1078.76
#2013-07-04|1090.45
#2013-07-05|1042.66
#2013-07-08|1032.69
#2013-07-09|1064.38
#2013-07-10|1057.10
#2013-07-11|1077.99
#2013-07-12|1080.48
#2013-07-15|1096.37
#2013-07-16|1075.70
#2013-07-17|1063.88
#2013-07-18|1066.27
#2013-07-19|1057.01
#2013-07-22|1042.60
#2013-07-23|1044.41
#2013-07-24|1056.74
#2013-07-25|1044.08
#2013-07-26|1035.64
#2013-07-29|1038.41
#2013-07-30|1054.61
#2013-07-31|1041.81
#2013-08-01|1047.30
#2013-08-02|1064.63
#2013-08-05|1055.60
#2013-08-06|1027.49
#2013-08-07|1013.34
#2013-08-08|1027.33
#2013-08-09|1036.20
#2013-08-12|1034.60
#2013-08-13|1021.98
#2013-08-14|1029.09
#2013-08-15|1011.84
#2013-08-16|1015.70
#2013-08-19| 990.27
#2013-08-20|1008.12
#2013-08-21| 991.86
#2013-08-22| 977.83
#2013-08-23| 981.24
#2013-08-26| 983.68
#2013-08-27| 947.24
#2013-08-28| 941.74
#2013-08-29| 961.07
#2013-08-30| 976.61
#2013-09-02|1002.41
#2013-09-03| 995.45
#2013-09-04| 995.54
#2013-09-05|1002.65
#2013-09-06|1029.56
#2013-09-09|1048.66
#2013-09-10|1061.16
#2013-09-11|1080.10
#2013-09-12|1103.70
#2013-09-13|1105.36
#2013-09-16|1117.99
#2013-09-17|1133.53
#2013-09-18|1117.64
#2013-09-19|1152.47
#2013-09-20|1124.22
#2013-09-23|1130.23
#2013-09-24|1128.83
#2013-09-25|1136.41
#2013-09-26|1119.28
#2013-09-27|1094.22
#2013-09-30|1088.59
#2013-10-01|1091.46
#2013-10-02|1095.44
#2013-10-03|1109.33
#2013-10-04|1120.29
#2013-10-07|1122.78
#2013-10-08|1121.22
#2013-10-09|1110.13
#2013-10-10|1124.72
#2013-10-11|1135.93
#2013-10-14|1126.09
#2013-10-15|1138.71
#2013-10-16|1160.50
#2013-10-17|1169.95
#2013-10-18|1181.16
#2013-10-21|1180.14
#2013-10-22|1197.04
#2013-10-23|1194.79
#2013-10-24|1201.40
#2013-10-25|1192.96
#2013-10-28|1200.94
#2013-10-29|1201.51
#2013-10-30|1203.96
#2013-10-31|1179.11
#2013-11-01|1157.06
#2013-11-04|1158.43
#2013-11-05|1145.79
#2013-11-06|1137.76
#2013-11-07|1101.33
#2013-11-08|1085.04
#2013-11-11|1067.04
#2013-11-12|1066.88
#2013-11-13|1060.76
#2013-11-14|1074.24
#2013-11-15|1113.89
#2013-11-18|1132.49
#2013-11-19|1109.82
#2013-11-20|1121.47
#2013-11-21|1112.74
#2013-11-22|1115.91
#2013-11-25|1117.27
#2013-11-26|1094.96
#2013-11-27|1096.74
#2013-11-28|1098.40
#2013-11-29|1101.83
#2013-12-02|1091.04
#2013-12-03|1067.15
#2013-12-04|1052.48
#2013-12-05|1047.55
#2013-12-06|1059.40
#2013-12-09|1066.43
#2013-12-10|1057.69
#2013-12-11|1050.29
#2013-12-12|1031.02
#2013-12-13|1031.64
#2013-12-16|1031.04
#2013-12-17|1034.06
#2013-12-18|1037.52
#2013-12-19|1047.67
#2013-12-20|1055.60
#2013-12-23|1068.53
#2013-12-24|1068.41
#2013-12-25|1068.41
#2013-12-26|1066.19
#2013-12-27|1055.34
#2013-12-30|1051.57
#2013-12-31|1052.48
#2014-01-01|1052.48
#2014-01-02|1037.81
#2014-01-03|1026.11
#2014-01-06|1012.34
#2014-01-07|1015.71
#2014-01-08| 990.99
#2014-01-09| 974.31
#2014-01-10|1000.00
#2014-01-13|1012.06
#2014-01-14| 999.86
#2014-01-15| 989.88
#2014-01-16| 978.06
#2014-01-17| 958.17
#2014-01-20| 945.16
#2014-01-21| 954.45
#2014-01-22| 958.75
#2014-01-23| 956.73
#2014-01-24| 929.85
#2014-01-27| 902.54
#2014-01-28| 913.48
#2014-01-29| 875.36
#2014-01-30| 863.49
#2014-01-31| 865.59
#2014-02-03| 858.74
#2014-02-04| 853.89
#2014-02-05| 857.57
#2014-02-06| 872.32
#2014-02-07| 876.91
#2014-02-10| 862.81
#2014-02-11| 866.36
#2014-02-12| 866.71
#2014-02-13| 851.11
#2014-02-14| 868.39
#2014-02-17| 878.17
#2014-02-18| 875.50
#2014-02-19| 866.90
#2014-02-20| 861.87
#2014-02-21| 872.41
#2014-02-24| 886.32
#2014-02-25| 891.18
#2014-02-26| 879.04
#2014-02-27| 890.86
#2014-02-28| 896.85
#2014-03-03| 901.41
#2014-03-04| 913.48
#2014-03-05| 928.97
#2014-03-06| 942.11
#2014-03-07| 926.78
#2014-03-10| 923.53
#2014-03-11| 920.28
#2014-03-12| 915.47
#2014-03-13| 936.48
#2014-03-14| 938.29
#2014-03-17| 953.76
#2014-03-18| 957.67
#2014-03-19| 950.63
#2014-03-20| 935.75
#2014-03-21| 941.22
#2014-03-24| 956.31
#2014-03-25| 980.91
#2014-03-26| 994.52
#2014-03-27|1007.15
#2014-03-28|1036.19
#2014-03-31|1047.65
#2014-04-01|1055.02
#2014-04-02|1036.17
#2014-04-03|1027.42
#2014-04-04|1050.47
#2014-04-07|1050.71
#2014-04-08|1068.80
#2014-04-09|1052.90
#2014-04-10|1080.06
#2014-04-11|1058.44
#2014-04-14|1046.00
#2014-04-15|1027.25
#2014-04-16|1033.02
#2014-04-17|1042.23
#2014-04-18|1041.54
#2014-04-21|1040.67
#2014-04-22|1042.60
#2014-04-23|1051.86
#2014-04-24|1067.69
#2014-04-25|1075.02
#2014-04-28|1077.22
#2014-04-29|1088.09
#2014-04-30|1093.24
#2014-05-01|1098.27
#2014-05-02|1104.71
#2014-05-05|1085.45
#2014-05-06|1085.68
#2014-05-07|1089.05
#2014-05-08|1121.14
#2014-05-09|1109.71
#2014-05-12|1113.28
#2014-05-13|1125.33
#2014-05-14|1136.51
#2014-05-15|1117.90
#2014-05-16|1127.13
#2014-05-19|1124.44
#2014-05-20|1110.93
#2014-05-21|1101.58
#2014-05-22|1122.06
#2014-05-23|1129.69
#2014-05-26|1116.10
#2014-05-27|1097.99
#2014-05-28|1087.62
#2014-05-29|1105.76
#2014-05-30|1083.75
#2014-06-02|1068.84
#2014-06-03|1047.20
#2014-06-04|1045.07
#2014-06-05|1059.84
#2014-06-06|1079.20
#2014-06-09|1070.37
#2014-06-10|1065.05
#2014-06-11|1063.75
#2014-06-12|1078.98
#2014-06-13|1068.51
#2014-06-16|1070.01
#2014-06-17|1067.06
#2014-06-18|1059.26
#2014-06-19|1074.03
#2014-06-20|1066.53
#2014-06-23|1076.69
#2014-06-24|1076.06
#2014-06-25|1063.51
#2014-06-26|1059.58
#2014-06-27|1066.74
#2014-06-30|1072.90
#2014-07-01|1076.55
#2014-07-02|1070.15
#2014-07-03|1058.72
#2014-07-04|1063.29
#2014-07-07|1061.54
#2014-07-08|1078.55
#2014-07-09|1090.89
#2014-07-10|1081.21
#2014-07-11|1096.63
#2014-07-14|1118.40
#2014-07-15|1119.65
#2014-07-16|1139.25
#2014-07-17|1118.82
#2014-07-18|1117.61
#2014-07-21|1110.12
#2014-07-22|1136.90
#2014-07-23|1151.09
#2014-07-24|1157.03
#2014-07-25|1147.35
#2014-07-28|1154.21
#2014-07-29|1153.79
#2014-07-30|1131.47
#2014-07-31|1122.92
#2014-08-01|1129.19
#2014-08-04|1142.31
#2014-08-05|1125.63
#2014-08-06|1102.52
#2014-08-07|1096.09
#2014-08-08|1097.61
#2014-08-11|1119.13
#2014-08-12|1119.26
#2014-08-13|1118.36
#2014-08-14|1114.11
#2014-08-15|1097.82
#2014-08-18|1098.07
#2014-08-19|1067.46
#2014-08-20|1040.72
#2014-08-21|1064.74
#2014-08-22|1076.09
#2014-08-25|1081.32
#2014-08-26|1086.57
#2014-08-27|1091.97
#2014-08-28|1092.08
#2014-08-29|1093.99
#2014-09-01|1091.97
#2014-09-02|1090.68
#2014-09-03|1104.85
#2014-09-04|1106.38
#2014-09-05|1103.18
#2014-09-08|1136.64
#2014-09-09|1103.22
#2014-09-10|1101.12
#2014-09-11|1104.38
#2014-09-12|1095.46
#2014-09-15|1088.45
#2014-09-16|1096.95
#2014-09-17|1102.03
#2014-09-18|1096.54
#2014-09-19|1088.95
#2014-09-22|1052.12
#2014-09-23|1037.37
#2014-09-24|1036.57
#2014-09-25|1014.04
#2014-09-26|1020.97
#2014-09-29|1022.45
#2014-09-30|1031.98
#2014-10-01|1025.82
#2014-10-02|1041.20
#2014-10-03|1031.07
#2014-10-06|1050.06
#2014-10-07|1054.05
#2014-10-08|1042.42
#2014-10-09|1060.80
#2014-10-10|1033.68
#2014-10-13|1037.68
#2014-10-14|1046.50
#2014-10-15|1021.05
#2014-10-16|1014.61
#2014-10-17|1043.93
#2014-10-20|1037.00
#2014-10-21|1073.59
#2014-10-22|1064.19
#2014-10-23|1086.63
#2014-10-24|1075.34
#2014-10-27|1103.07
#2014-10-28|1117.74
#2014-10-29|1142.15
#2014-10-30|1143.18
#2014-10-31|1152.83
#2014-11-03|1150.33
#2014-11-04|1159.07
#2014-11-05|1145.83
#2014-11-06|1123.47
#2014-11-07|1114.25
#2014-11-10|1134.92
#2014-11-11|1149.76
#2014-11-12|1184.50
#2014-11-13|1199.24
#2014-11-14|1209.34
#2014-11-17|1214.09
#2014-11-18|1213.61
#2014-11-19|1209.58
#2014-11-20|1193.80
#2014-11-21|1233.25
#2014-11-24|1223.33
#2014-11-25|1230.16
#2014-11-26|1217.91
#2014-11-27|1236.08
#2014-11-28|1238.36
#2014-12-01|1215.98
#2014-12-02|1194.98
#2014-12-03|1190.43
#2014-12-04|1177.79
#2014-12-05|1148.93
#2014-12-08|1121.80
#2014-12-09|1128.97
#2014-12-10|1120.57
#2014-12-11|1107.99
#2014-12-12|1095.91
#2014-12-15|1085.26
#2014-12-16|1083.66
#2014-12-17|1092.94
#2014-12-18|1149.77
#2014-12-19|1143.17
#2014-12-22|1145.32
#2014-12-23|1133.92
#2014-12-24|1129.82
#2014-12-25|1129.82
#2014-12-26|1136.85
#2014-12-29|1159.34
#2014-12-30|1159.68
#2014-12-31|1160.58
#2015-01-01|1160.58
#2015-01-02|1143.79
#2015-01-05|1118.36
#2015-01-06|1137.69
#2015-01-07|1141.74
#2015-01-08|1196.83
#2015-01-09|1191.21
#2015-01-12|1179.84
#2015-01-13|1203.14
#2015-01-14|1208.69
#2015-01-15|1208.32
#2015-01-16|1189.58
#2015-01-19|1193.40
#2015-01-20|1214.05
#2015-01-21|1233.54
#2015-01-22|1296.83
#2015-01-23|1299.53
#2015-01-26|1303.55
#2015-01-27|1300.51
#2015-01-28|1319.98
#2015-01-29|1333.40
#2015-01-30|1296.04
#2015-02-02|1294.72
#2015-02-03|1324.53
#2015-02-04|1285.50
#2015-02-05|1317.11
#2015-02-06|1290.67
#2015-02-09|1283.09
#2015-02-10|1271.97
#2015-02-11|1224.72
#2015-02-12|1278.52
#2015-02-13|1307.57
#2015-02-16|1309.15
#2015-02-17|1286.75
#2015-02-18|1262.48
#2015-02-19|1304.77
#2015-02-20|1317.70
#2015-02-23|1336.06
#2015-02-24|1336.12
#2015-02-25|1329.02
#2015-02-26|1291.56
#2015-02-27|1282.30
#2015-03-02|1262.59
#2015-03-03|1268.28
#2015-03-04|1264.32
#2015-03-05|1274.05
#2015-03-06|1251.55
#2015-03-09|1228.00
#2015-03-10|1175.10
#2015-03-11|1186.32
#2015-03-12|1185.98
#2015-03-13|1145.61
#2015-03-16|1166.87
#2015-03-17|1196.44
#2015-03-18|1194.81
#2015-03-19|1198.79
#2015-03-20|1206.36
#2015-03-23|1220.67
#2015-03-24|1225.40
#2015-03-25|1236.84
#2015-03-26|1198.94
#2015-03-27|1207.41
#2015-03-30|1230.62
#2015-03-31|1226.05
#2015-04-01|1248.33
#2015-04-02|1259.91
#2015-04-03|1280.30
#2015-04-06|1288.66
#2015-04-07|1282.86
#2015-04-08|1297.09
#2015-04-09|1306.12
#2015-04-10|1324.14
#2015-04-13|1314.56
#2015-04-14|1322.12
#2015-04-15|1299.08
#2015-04-16|1291.07
#2015-04-17|1277.35
#2015-04-20|1272.52
#2015-04-21|1288.35
#2015-04-22|1261.96
#2015-04-23|1268.10
#2015-04-24|1272.45
#2015-04-27|1286.85
#2015-04-28|1290.98
#2015-04-29|1299.30
#2015-04-30|1268.68
#2015-05-01|1260.60
#2015-05-04|1243.94
#2015-05-05|1258.46
#2015-05-06|1247.62
#2015-05-07|1234.30
#2015-05-08|1252.19
#2015-05-11|1252.80
#2015-05-12|1252.32
#2015-05-13|1282.67
#2015-05-14|1276.40
#2015-05-15|1290.20
#2015-05-18|1285.29
#2015-05-19|1280.91
#2015-05-20|1281.88
#2015-05-21|1293.05
#2015-05-22|1281.81
#2015-05-25|1290.68
#2015-05-26|1266.58
#2015-05-27|1257.44
#2015-05-28|1248.03
#2015-05-29|1222.05
#2015-06-01|1178.91
#2015-06-02|1175.70
#2015-06-03|1148.78
#2015-06-04|1147.28
#2015-06-05|1125.01
#2015-06-08|1131.67
#2015-06-09|1144.52
#2015-06-10|1181.67
#2015-06-11|1185.42
#2015-06-12|1176.21
#2015-06-15|1176.86
#2015-06-16|1178.56
#2015-06-17|1187.50
#2015-06-18|1233.82
#2015-06-19|1227.21
#2015-06-22|1234.70
#2015-06-23|1233.76
#2015-06-24|1238.64
#2015-06-25|1266.48
#2015-06-26|1244.86
#2015-06-29|1233.05
#2015-06-30|1264.27
#2015-07-01|1245.53
#2015-07-02|1249.40
#2015-07-03|1232.38
#2015-07-06|1225.01
#2015-07-07|1175.86
#2015-07-08|1181.00
#2015-07-09|1199.42
#2015-07-10|1208.74
#2015-07-13|1216.89
#2015-07-14|1211.83
#2015-07-15|1223.83
#2015-07-16|1243.70
#2015-07-17|1253.71
#2015-07-20|1253.95
#2015-07-21|1270.12
#2015-07-22|1241.32
#2015-07-23|1237.20
#2015-07-24|1196.20
#2015-07-27|1202.13
#2015-07-28|1194.37
#2015-07-29|1224.56
#2015-07-30|1192.25
#2015-07-31|1210.48
#2015-08-03|1201.22
#2015-08-04|1236.16
#2015-08-05|1211.91
#2015-08-06|1219.82
#2015-08-07|1225.83
#2015-08-10|1218.99
#2015-08-11|1205.48
#2015-08-12|1176.64
#2015-08-13|1183.79
#2015-08-14|1160.37
#2015-08-17|1140.55
#2015-08-18|1153.64
#2015-08-19|1138.38
#2015-08-20|1149.04
#2015-08-21|1138.88
#2015-08-24|1093.18
#2015-08-25|1155.27
#2015-08-26|1143.58
#2015-08-27|1135.37
#2015-08-28|1123.52
#2015-08-31|1128.01
#2015-09-01|1067.27
#2015-09-02|1075.07
#2015-09-03|1096.20
#2015-09-04|1054.23
#2015-09-07|1016.58
#2015-09-08|1034.43
#2015-09-09|1042.05
#2015-09-10|1056.95
#2015-09-11|1056.80
#2015-09-14|1092.79
#2015-09-15|1079.88
#2015-09-16|1097.30
#2015-09-17|1101.64
#2015-09-18|1109.51
#2015-09-21|1081.77
#2015-09-22|1059.20
#2015-09-23|1059.54
#2015-09-24|1040.44
#2015-09-25|1044.64
#2015-09-28|1011.24
#2015-09-29|1013.66
#2015-09-30|1033.80
#2015-10-01|1038.75
#2015-10-02|1044.99
#2015-10-05|1086.82
#2015-10-06|1091.27
#2015-10-07|1109.55
#2015-10-08|1109.88
#2015-10-09|1120.87
#2015-10-12|1118.90
#2015-10-13|1102.28
#2015-10-14|1107.85
#2015-10-15|1143.04
#2015-10-16|1142.17
#2015-10-19|1115.54
#2015-10-20|1101.04
#2015-10-21|1076.11
#2015-10-22|1103.11
#2015-10-23|1106.47
#2015-10-26|1116.95
#2015-10-27|1097.44
#2015-10-28|1108.45
#2015-10-29|1069.63
#2015-10-30|1077.10
#2015-11-02|1092.41
#2015-11-03|1089.76
#2015-11-04|1097.63
#2015-11-05|1118.76
#2015-11-06|1074.12
#2015-11-09|1068.63
#2015-11-10|1049.10
#2015-11-11|1047.73
#2015-11-12|1029.58
#2015-11-13|1007.90
#2015-11-16|1008.22
#2015-11-17|1032.66
#2015-11-18|1028.91
#2015-11-19|1031.16
#2015-11-20|1053.84
#2015-11-23|1051.52
#2015-11-24|1052.20
#2015-11-25|1039.45
#2015-11-26|1035.35
#2015-11-27|1021.34
#2015-11-30|1003.77
#2015-12-01| 992.44
#2015-12-02| 984.33
#2015-12-03| 976.39
#2015-12-04| 965.43
#2015-12-07| 958.16
#2015-12-08| 952.40
#2015-12-09| 972.51
#2015-12-10| 860.37
#2015-12-11| 782.63
#2015-12-14| 882.00
#2015-12-15| 922.15
#2015-12-16| 919.00
#2015-12-17| 929.41
#2015-12-18| 928.79
#2015-12-21| 934.81
#2015-12-22| 934.68
#2015-12-23| 946.82
#2015-12-24| 947.10
#2015-12-25| 947.10
#2015-12-28| 944.02
#2015-12-29| 944.31
#2015-12-30| 913.38
#2015-12-31| 915.77
#2016-01-01| 915.77
#2016-01-04| 875.81
#2016-01-05| 891.41
#2016-01-06| 871.70
#2016-01-07| 849.40
#2016-01-08| 826.93
#2016-01-11| 779.72
#2016-01-12| 814.72
#2016-01-13| 835.12
#2016-01-14| 830.09
#2016-01-15| 763.16
#2016-01-18| 748.99
#2016-01-19| 755.46
#2016-01-20| 727.82
#2016-01-21| 757.49
#2016-01-22| 779.13
#2016-01-25| 771.33
#2016-01-26| 769.99
#2016-01-27| 787.78
#2016-01-28| 810.55
#2016-01-29| 859.81
#2016-02-01| 844.44
#2016-02-02| 806.90
#2016-02-03| 805.74
#2016-02-04| 864.77
#2016-02-05| 844.86
#2016-02-08| 832.88
#2016-02-09| 828.99
#2016-02-10| 850.29
#2016-02-11| 825.07
#2016-02-12| 827.91
#2016-02-15| 857.83
#2016-02-16| 849.24
#2016-02-17| 879.21
#2016-02-18| 893.81
#2016-02-19| 862.75
#2016-02-22| 876.70
#2016-02-23| 864.51
#2016-02-24| 825.53
#2016-02-25| 857.12
#2016-02-26| 828.83
#2016-02-29| 836.43
#2016-03-01| 869.70
#2016-03-02| 884.76
#2016-03-03| 908.63
#2016-03-04| 913.45
#2016-03-07| 939.31
#2016-03-08| 926.46
#2016-03-09| 933.88
#2016-03-10| 916.14
#2016-03-11| 918.41
#2016-03-14| 903.75
#2016-03-15| 872.00
#2016-03-16| 858.02
#2016-03-17| 943.82
#2016-03-18| 979.68
#2016-03-21| 986.46
#2016-03-22| 977.91
#2016-03-23| 956.57
#2016-03-24| 940.33
#2016-03-25| 940.33
#2016-03-28| 937.45
#2016-03-29| 949.39
#2016-03-30|1002.28
#2016-03-31|1015.05
#2016-04-01|1010.47
#2016-04-04|1032.41
#2016-04-05| 997.15
#2016-04-06| 967.19
#2016-04-07| 962.04
#2016-04-08| 984.36
#2016-04-11| 994.63
#2016-04-12|1013.34
#2016-04-13|1043.56
#2016-04-14|1053.44
#2016-04-15|1045.06
#2016-04-18|1052.93
#2016-04-19|1083.60
#2016-04-20|1102.60
#2016-04-21|1086.84
#2016-04-22|1051.21
#2016-04-25|1054.64
#2016-04-26|1066.88
#2016-04-27|1059.23
#2016-04-28|1075.12
#2016-04-29|1089.41
#2016-05-02|1081.06
#2016-05-03|1029.12
#2016-05-04|1012.52
#2016-05-05|1007.62
#2016-05-06| 996.87
#2016-05-09| 985.33
#2016-05-10| 992.30
#2016-05-11|1017.87
#2016-05-12|1005.01
#2016-05-13| 975.76
#2016-05-16| 941.86
#2016-05-17| 944.81
#2016-05-18| 927.08
#2016-05-19| 919.12
#2016-05-20| 929.91
#2016-05-23| 941.60
#2016-05-24| 938.33
#2016-05-25| 935.57
#2016-05-26| 959.22
#2016-05-27| 955.29
#2016-05-30| 945.33
#2016-05-31| 929.96
#2016-06-01| 959.66
#2016-06-02| 969.23
#2016-06-03|1016.99
#2016-06-06|1032.25
#2016-06-07|1047.03
#2016-06-08|1042.47
#2016-06-09|1014.25
#2016-06-10| 985.32
#2016-06-13| 976.91
#2016-06-14| 935.61
#2016-06-15| 943.54
#2016-06-16| 927.74
#2016-06-17| 956.30
#2016-06-20|1005.40
#2016-06-21|1014.72
#2016-06-22|1031.66
#2016-06-23|1060.98
#2016-06-24| 999.54
#2016-06-27| 916.62
#2016-06-28| 959.52
#2016-06-29| 999.69
#2016-06-30|1022.95
#2016-07-01|1028.67
#2016-07-04|1023.80
#2016-07-05| 988.16
#2016-07-06| 970.19
#2016-07-07| 991.90
#2016-07-08|1005.40
#2016-07-11|1033.73
#2016-07-12|1050.47
#2016-07-13|1050.36
#2016-07-14|1065.21
#2016-07-15|1078.66
#2016-07-18|1078.19
#2016-07-19|1068.53
#2016-07-20|1126.18
#2016-07-21|1127.10
#2016-07-22|1121.96
#2016-07-25|1140.83
#2016-07-26|1143.63
#2016-07-27|1164.78
#2016-07-28|1154.06
#2016-07-29|1185.16
#2016-08-01|1189.87
#2016-08-02|1161.17
#2016-08-03|1158.55
#2016-08-04|1197.88
#2016-08-05|1199.79
#2016-08-08|1226.34
#2016-08-09|1244.03
#2016-08-10|1277.31
#2016-08-11|1286.52
#2016-08-12|1272.38
#2016-08-15|1282.66
#2016-08-16|1258.53
#2016-08-17|1239.02
#2016-08-18|1242.17
#2016-08-19|1213.60
#2016-08-22|1196.19
#2016-08-23|1210.02
#2016-08-24|1120.33
#2016-08-25|1104.51
#2016-08-26|1119.12
#2016-08-29|1081.15
#2016-08-30|1071.78
#2016-08-31|1002.11
#2016-09-01| 979.35
#2016-09-02|1012.62
#2016-09-05|1013.76
#2016-09-06|1055.85
#2016-09-07|1052.80
#2016-09-08|1057.34
#2016-09-09|1013.56
#2016-09-12|1001.08
#2016-09-13|1013.45
#2016-09-14|1007.17
#2016-09-15|1008.83
#2016-09-16| 997.16
#2016-09-19|1039.41
#2016-09-20|1048.14
#2016-09-21|1046.73
#2016-09-22|1089.03
#2016-09-23|1078.03
#2016-09-26|1070.49
#2016-09-27|1070.67
#2016-09-28|1075.62
#2016-09-29|1063.38
#2016-09-30|1050.46
#2016-10-03|1061.56
#2016-10-04|1072.44
#2016-10-05|1062.95
#2016-10-06|1030.85
#2016-10-07|1041.04
#2016-10-10|1046.66
#2016-10-11| 987.00
#2016-10-12| 996.72
#2016-10-13| 977.96
#2016-10-14| 992.13
#2016-10-17| 998.29
#2016-10-18|1035.47
#2016-10-19|1048.04
#2016-10-20|1037.44
#2016-10-21|1027.26
#2016-10-24|1035.83
#2016-10-25|1038.28
#2016-10-26|1040.24
#2016-10-27|1032.45
#2016-10-28|1027.79
#2016-10-31|1082.95
#2016-11-01|1061.85
#2016-11-02|1057.83
#2016-11-03|1038.78
#2016-11-04|1004.65
#2016-11-07|1032.66
#2016-11-08|1051.67
#2016-11-09|1021.39
#2016-11-10| 957.74
#2016-11-11| 906.67
#2016-11-14| 889.89
#2016-11-15| 926.25
#2016-11-16| 948.75
#2016-11-17| 955.58
#2016-11-18| 937.69
#2016-11-21| 942.31
#2016-11-22| 977.90
#2016-11-23| 964.79
#2016-11-24| 966.51
#2016-11-25| 968.10
#2016-11-28|1010.11
#2016-11-29| 986.97
#2016-11-30| 972.82
#2016-12-01| 969.95
#2016-12-02| 968.25
#2016-12-05|1011.84
#2016-12-06| 998.10
#2016-12-07|1024.62
#2016-12-08|1047.40
#2016-12-09|1035.47
#2016-12-12|1040.42
#2016-12-13|1051.52
#2016-12-14|1024.23
#2016-12-15| 979.59
#2016-12-16| 971.52
#2016-12-19| 976.89
#2016-12-20| 989.48
#2016-12-21|1001.29
#2016-12-22| 977.45
#2016-12-23| 969.34
#2016-12-26| 969.34
#2016-12-27| 976.39
#2016-12-28|1006.82
#2016-12-29|1033.61
#2016-12-30|1025.79
#2017-01-02|1025.79
#2017-01-03|1024.10
#2017-01-04|1025.75
#2017-01-05|1009.60
#2017-01-06|1000.29
#2017-01-09|1002.91
#2017-01-10| 995.69
#2017-01-11| 971.01
#2017-01-12|1011.38
#2017-01-13|1041.69
#2017-01-16|1059.89
#2017-01-17|1055.42
#2017-01-18|1070.56
#2017-01-19|1053.94
#2017-01-20|1041.00
#2017-01-23|1049.88
#2017-01-24|1072.55
#2017-01-25|1091.68
#2017-01-26|1095.95
#2017-01-27|1073.63
#2017-01-30|1064.99
#2017-01-31|1075.34
#2017-02-01|1071.43
#2017-02-02|1062.55
#2017-02-03|1070.91
#2017-02-06|1043.51
#2017-02-07|1038.95
#2017-02-08|1042.25
#2017-02-09|1043.02
#2017-02-10|1065.58
#2017-02-13|1078.52
#2017-02-14|1082.06
#2017-02-15|1110.33
#2017-02-16|1116.13
#2017-02-17|1103.23
#2017-02-20|1134.01
#2017-02-21|1133.14
#2017-02-22|1123.67
#2017-02-23|1169.43
#2017-02-24|1152.95
#2017-02-27|1157.22
#2017-02-28|1131.69
#2017-03-01|1148.23
#2017-03-02|1141.61
#2017-03-03|1154.74
#2017-03-06|1171.59
#2017-03-07|1172.06
#2017-03-08|1148.00
#2017-03-09|1130.57
#2017-03-10|1150.23
#2017-03-13|1170.39
#2017-03-14|1176.11
#2017-03-15|1185.19
#2017-03-16|1241.05
#2017-03-17|1233.76
#2017-03-20|1255.37
#2017-03-21|1256.61
#2017-03-22|1255.74
#2017-03-23|1261.34
#2017-03-24|1263.01
#2017-03-27|1213.00
#2017-03-28|1188.46
#2017-03-29|1189.77
#2017-03-30|1192.26
#2017-03-31|1102.12
#2017-04-03|1099.86
#2017-04-04|1088.03
#2017-04-05|1055.90
#2017-04-06|1045.55
#2017-04-07|1049.88
#2017-04-10|1014.78
#2017-04-11|1031.34
#2017-04-12|1068.58
#2017-04-13|1117.79
#2017-04-14|1117.79
#2017-04-17|1127.56
#2017-04-18|1126.32
#2017-04-19|1117.40
#2017-04-20|1135.81
#2017-04-21|1129.07
#2017-04-24|1169.54
#2017-04-25|1156.92
#2017-04-26|1139.23
#2017-04-27|1133.30
#2017-04-28|1136.89
#2017-05-01|1139.23
#2017-05-02|1149.18
#2017-05-03|1126.16
#2017-05-04|1099.90
#2017-05-05|1093.19
#2017-05-08|1090.15
#2017-05-09|1084.88
#2017-05-10|1092.20
#2017-05-11|1095.53
#2017-05-12|1092.47
#2017-05-15|1105.89
#2017-05-16|1117.57
#2017-05-17|1086.16
#2017-05-18|1065.94
#2017-05-19|1094.81
#2017-05-22|1106.85
#2017-05-23|1131.57
#2017-05-24|1141.10
#2017-05-25|1131.86
#2017-05-26|1142.43
#2017-05-29|1130.59
#2017-05-30|1131.99
#2017-05-31|1114.50
#2017-06-01|1115.84
#2017-06-02|1139.20
#2017-06-05|1159.91
#2017-06-06|1121.49
#2017-06-07|1119.11
#2017-06-08|1092.51
#2017-06-09|1113.62
#2017-06-12|1123.97
#2017-06-13|1115.87
#2017-06-14|1146.94
#2017-06-15|1100.16
#2017-06-16|1102.68
#2017-06-19|1108.58
#2017-06-20|1082.73
#2017-06-21|1092.06
#2017-06-22|1081.93
#2017-06-23|1094.46
#2017-06-26|1100.88
#2017-06-27|1097.36
#2017-06-28|1082.51
#2017-06-29|1089.70
#2017-06-30|1083.49
#2017-07-03|1070.74
#2017-07-04|1075.86
#2017-07-05|1052.53
#2017-07-06|1057.02
#2017-07-07|1045.57
#2017-07-10|1046.17
#2017-07-11|1025.51
#2017-07-12|1060.96
#2017-07-13|1075.29
#2017-07-14|1114.87
#2017-07-17|1130.75
#2017-07-18|1118.48
#2017-07-19|1144.47
#2017-07-20|1147.86
#2017-07-21|1146.70
#2017-07-24|1148.26
#2017-07-25|1129.00
#2017-07-26|1133.44
#2017-07-27|1145.19
#2017-07-28|1150.27
#2017-07-31|1124.92
#2017-08-01|1123.93
#2017-08-02|1132.62
#2017-08-03|1134.59
#2017-08-04|1125.54
#2017-08-07|1133.44
#2017-08-08|1137.72
#2017-08-09|1116.36
#2017-08-10|1109.16
#2017-08-11|1099.89
#2017-08-14|1115.53
#2017-08-15|1107.68
#2017-08-16|1117.58
#2017-08-17|1133.30
#2017-08-18|1131.84
#2017-08-21|1147.35
#2017-08-22|1192.02
#2017-08-23|1182.56
#2017-08-24|1197.40
#2017-08-25|1197.46
#2017-08-28|1193.63
#2017-08-29|1195.44
#2017-08-30|1190.19
#2017-08-31|1198.56
#2017-09-01|1216.19
#2017-09-04|1196.78
#2017-09-05|1200.15
#2017-09-06|1189.26
#2017-09-07|1190.77
#2017-09-08|1182.23
#2017-09-11|1178.10
#2017-09-12|1174.02
#2017-09-13|1163.92
#2017-09-14|1160.91
#2017-09-15|1160.51
#2017-09-18|1149.17
#2017-09-19|1138.41
#2017-09-20|1148.30
#2017-09-21|1129.83
#2017-09-22|1135.31
#2017-09-25|1125.10
#2017-09-26|1114.16
#2017-09-27|1092.16
#2017-09-28|1095.22
#2017-09-29|1110.37
#2017-10-02|1075.25
#2017-10-03|1074.21
#2017-10-04|1094.12
#2017-10-05|1087.58
#2017-10-06|1089.62
#2017-10-09|1085.94
#2017-10-10|1127.33
#2017-10-11|1144.60
#2017-10-12|1164.61
#2017-10-13|1180.37
#2017-10-16|1180.74
#2017-10-17|1147.44
#2017-10-18|1148.39
#2017-10-19|1135.95
#2017-10-20|1104.24
#2017-10-23|1100.11
#2017-10-24|1087.80
#2017-10-25|1068.36
#2017-10-26|1042.24
#2017-10-27|1059.46
#2017-10-30|1067.78
#2017-10-31|1052.71
#2017-11-01|1064.05
#2017-11-02|1076.27
#2017-11-03|1051.99
#2017-11-06|1050.38
#2017-11-07|1063.00
#2017-11-08|1073.28
#2017-11-09|1059.80
#2017-11-10|1046.05
#2017-11-13|1031.54
#2017-11-14|1036.33
#2017-11-15|1030.86
#2017-11-16|1065.49
#2017-11-17|1103.08
#2017-11-20|1117.27
#2017-11-21|1110.29
#2017-11-22|1140.82
#2017-11-23|1150.45
#2017-11-24|1160.41
#2017-11-27|1179.54
#2017-11-28|1221.13
#2017-11-29|1213.98
#2017-11-30|1213.25
#2017-12-01|1233.08
#2017-12-04|1254.70
#2017-12-05|1289.58
#2017-12-06|1261.73
#2017-12-07|1221.43
#2017-12-08|1215.24
#2017-12-11|1205.63
#2017-12-12|1179.59
#2017-12-13|1199.71
#2017-12-14|1250.44
#2017-12-15|1251.78
#2017-12-18|1349.38
#2017-12-19|1409.37
#2017-12-20|1379.63
#2017-12-21|1339.13
#2017-12-22|1359.05
#2017-12-25|1359.05
#2017-12-26|1364.40
#2017-12-27|1413.50
#2017-12-28|1424.83
#2017-12-29|1447.58
#2018-01-01|1447.58
#2018-01-02|1406.86
#2018-01-03|1388.06
#2018-01-04|1391.43
#2018-01-05|1410.06
#2018-01-08|1409.72
#2018-01-09|1419.48
#2018-01-10|1393.71
#2018-01-11|1369.16
#2018-01-12|1372.19
#2018-01-15|1366.81
#2018-01-16|1404.21
#2018-01-17|1443.36
#2018-01-18|1517.41
#2018-01-19|1493.59
#2018-01-22|1511.23
#2018-01-23|1564.49
#2018-01-24|1604.79
#2018-01-25|1624.96
#2018-01-26|1610.44
#2018-01-29|1568.30
#2018-01-30|1548.49
#2018-01-31|1580.51
#2018-02-01|1569.58
#2018-02-02|1510.63
#2018-02-05|1492.08
#2018-02-06|1465.68
#2018-02-07|1529.57
#2018-02-08|1505.14
#2018-02-09|1502.02
#2018-02-12|1545.75
#2018-02-13|1568.86
#2018-02-14|1627.78
#2018-02-15|1702.95
#2018-02-16|1673.58
#2018-02-19|1642.71
#2018-02-20|1601.30
#2018-02-21|1633.10
#2018-02-22|1652.94
#2018-02-23|1707.73
#2018-02-26|1696.81
#2018-02-27|1697.04
#2018-02-28|1647.68
#2018-03-01|1627.15
#2018-03-02|1628.35
#2018-03-05|1659.74
#2018-03-06|1720.40
#2018-03-07|1713.61
#2018-03-08|1671.02
#2018-03-09|1679.61
#2018-03-12|1669.51
#2018-03-13|1652.46
#2018-03-14|1622.64
#2018-03-15|1601.28
#2018-03-16|1612.70
#2018-03-19|1604.07
#2018-03-20|1667.74
#2018-03-21|1673.96
#2018-03-22|1653.27
#2018-03-23|1676.39
#2018-03-26|1696.13
#2018-03-27|1685.89
#2018-03-28|1630.78
#2018-03-29|1636.72
#2018-03-30|1636.72
#2018-04-02|1636.38
#2018-04-03|1633.75
#2018-04-04|1585.34
#2018-04-05|1603.30
#2018-04-06|1582.78
#2018-04-09|1579.22
#2018-04-10|1582.84
#2018-04-11|1582.51
#2018-04-12|1575.56
#2018-04-13|1573.72
#2018-04-16|1584.77
#2018-04-17|1618.43
#2018-04-18|1638.23
#2018-04-19|1645.58
#2018-04-20|1634.72
#2018-04-23|1604.53
#2018-04-24|1569.24
#2018-04-25|1548.85
#2018-04-26|1571.05
#2018-04-27|1582.35
#2018-04-30|1591.05
#2018-05-01|1571.07
#2018-05-02|1564.85
#2018-05-03|1525.36
#2018-05-04|1524.59
#2018-05-07|1525.55
#2018-05-08|1492.00
#2018-05-09|1509.03
#2018-05-10|1500.70
#2018-05-11|1554.83
#2018-05-14|1543.38
#2018-05-15|1473.93
#2018-05-16|1495.94
#2018-05-17|1462.52
#2018-05-18|1428.88
#2018-05-21|1415.42
#2018-05-22|1451.58
#2018-05-23|1427.02
#2018-05-24|1392.60
#2018-05-25|1438.89
#2018-05-28|1440.81
#2018-05-29|1387.90
#2018-05-30|1393.29
#2018-05-31|1399.21
#2018-06-01|1406.24
#2018-06-04|1435.61
#2018-06-05|1384.35
#2018-06-06|1384.52
#2018-06-07|1358.08
#2018-06-08|1339.46
#2018-06-11|1336.25
#2018-06-12|1325.30
#2018-06-13|1306.50
#2018-06-14|1322.97
#2018-06-15|1295.07
#2018-06-18|1239.89
#2018-06-19|1215.39
#2018-06-20|1249.25
#2018-06-21|1249.12
#2018-06-22|1281.37
#2018-06-25|1257.78
#2018-06-26|1254.57
#2018-06-27|1192.07
#2018-06-28|1179.38
#2018-06-29|1223.77
#2018-07-02|1218.47
#2018-07-03|1250.80
#2018-07-04|1243.49
#2018-07-05|1252.34
#2018-07-06|1243.23
#2018-07-09|1275.07
#2018-07-10|1264.84
#2018-07-11|1237.68
#2018-07-12|1252.04
#2018-07-13|1246.77
#2018-07-16|1222.52
#2018-07-17|1239.73
#2018-07-18|1223.69
#2018-07-19|1204.38
#2018-07-20|1224.23
#2018-07-23|1209.34
#2018-07-24|1239.17
#2018-07-25|1236.65
#2018-07-26|1244.76
#2018-07-27|1253.47
#2018-07-30|1260.96
#2018-07-31|1289.76
#2018-08-01|1280.20
#2018-08-02|1234.17
#2018-08-03|1265.62
#2018-08-06|1242.49
#2018-08-07|1269.21
#2018-08-08|1266.12
#2018-08-09|1248.46
#2018-08-10|1181.89
#2018-08-13|1152.09
#2018-08-14|1172.55
#2018-08-15|1119.83
#2018-08-16|1133.72
#2018-08-17|1116.04
#2018-08-20|1130.44
#2018-08-21|1158.36
#2018-08-22|1179.13
#2018-08-23|1196.80
#2018-08-24|1214.73
#2018-08-27|1251.14
#2018-08-28|1257.95
#2018-08-29|1211.03
#2018-08-30|1152.76
#2018-08-31|1163.44
#2018-09-03|1156.43
#2018-09-04|1087.37
#2018-09-05|1059.81
#2018-09-06|1066.52
#2018-09-07|1092.45
#2018-09-10|1070.78
#2018-09-11|1078.26
#2018-09-12|1076.50
#2018-09-13|1107.38
#2018-09-14|1098.71
#2018-09-17|1072.34
#2018-09-18|1085.91
#2018-09-19|1113.68
#2018-09-20|1118.03
#2018-09-21|1138.26
#2018-09-24|1144.75
#2018-09-25|1128.74
#2018-09-26|1140.78
#2018-09-27|1166.22
#2018-09-28|1139.85
#2018-10-01|1139.95
#2018-10-02|1114.59
#2018-10-03|1107.38
#2018-10-04|1058.96
#2018-10-05|1051.64
#2018-10-08|1040.61
#2018-10-09|1050.51
#2018-10-10|1044.70
#2018-10-11|1032.62
#2018-10-12|1078.62
#2018-10-15|1065.34
#2018-10-16|1092.21
#2018-10-17|1077.44
#2018-10-18|1067.60
#2018-10-19|1062.51
#2018-10-22|1076.18
#2018-10-23|1046.99
#2018-10-24|1054.26
#2018-10-25|1065.58
#2018-10-26|1034.26
#2018-10-29|1066.68
#2018-10-30|1050.73
#2018-10-31|1058.36
#2018-11-01|1098.46
#2018-11-02|1120.78
#2018-11-05|1161.40
#2018-11-06|1147.33
#2018-11-07|1194.51
#2018-11-08|1175.76
#2018-11-09|1164.19
#2018-11-12|1121.26
#2018-11-13|1117.26
#2018-11-14|1119.88
#2018-11-15|1138.62
#2018-11-16|1138.03
#2018-11-19|1155.87
#2018-11-20|1135.73
#2018-11-21|1158.29
#2018-11-22|1176.44
#2018-11-23|1172.39
#2018-11-26|1209.27
#2018-11-27|1212.35
#2018-11-28|1211.08
#2018-11-29|1232.37
#2018-11-30|1182.51
#2018-12-03|1215.78
#2018-12-04|1227.90
#2018-12-05|1199.59
#2018-12-06|1150.52
#2018-12-07|1146.99
#2018-12-10|1088.59
#2018-12-11|1104.04
#2018-12-12|1142.87
#2018-12-13|1138.43
#2018-12-14|1103.36
#2018-12-17|1104.46
#2018-12-18|1107.44
#2018-12-19|1126.58
#2018-12-20|1121.76
#2018-12-21|1095.80
#2018-12-24|1099.78
#2018-12-25|1099.78
#2018-12-26|1100.25
#2018-12-27|1099.11
#2018-12-28|1124.03
#2018-12-31|1132.99
#2019-01-01|1132.99
#2019-01-02|1101.01
#2019-01-03|1114.56
#2019-01-04|1167.38
#2019-01-07|1172.39
#2019-01-08|1158.32
#2019-01-09|1173.35
#2019-01-10|1195.14
#2019-01-11|1207.81
#2019-01-14|1207.83
#2019-01-15|1205.88
#2019-01-16|1223.31
#2019-01-17|1151.77
#2019-01-18|1151.68
#2019-01-21|1145.57
#2019-01-22|1131.51
#2019-01-23|1145.39
#2019-01-24|1158.49
#2019-01-25|1169.24
#2019-01-28|1145.22
#2019-01-29|1158.27
#2019-01-30|1117.59
#2019-01-31|1174.93
#2019-02-01|1173.31
#2019-02-04|1134.04
#2019-02-05|1157.24
#2019-02-06|1145.25
#2019-02-07|1104.89
#2019-02-08|1094.74
#2019-02-11|1083.19
#2019-02-12|1104.81
#2019-02-13|1092.99
#2019-02-14|1049.76
#2019-02-15|1064.27
#2019-02-18|1074.21
#2019-02-19|1069.44
#2019-02-20|1073.97
#2019-02-21|1069.83
#2019-02-22|1096.72
#2019-02-25|1114.81
#2019-02-26|1126.93
#2019-02-27|1124.05
#2019-02-28|1098.47
#2019-03-01|1094.67
#2019-03-04|1094.46
#2019-03-05|1093.64
#2019-03-06|1086.12
#2019-03-07|1058.98
#2019-03-08|1075.13
#2019-03-11|1078.15
#2019-03-12|1083.73
#2019-03-13|1062.31
#2019-03-14|1039.45
#2019-03-15|1049.48
#2019-03-18|1055.71
#2019-03-19|1048.11
#2019-03-20|1035.78
#2019-03-21|1046.29
#2019-03-22|1016.31
#2019-03-25|1015.76
#2019-03-26|1008.72
#2019-03-27| 996.35
#2019-03-28| 999.88
#2019-03-29|1039.22
#2019-04-01|1079.43
#2019-04-02|1057.03
#2019-04-03|1068.80
#2019-04-04|1058.46
#2019-04-05|1065.84
#2019-04-08|1058.33
#2019-04-09|1072.05
#2019-04-10|1118.91
#2019-04-11|1106.84
#2019-04-12|1120.17
#2019-04-15|1114.34
#2019-04-16|1124.61
#2019-04-17|1140.45
#2019-04-18|1149.93
#2019-04-19|1149.93
#2019-04-22|1140.25
#2019-04-23|1129.74
#2019-04-24|1098.61
#2019-04-25|1103.00
#2019-04-26|1116.13
#2019-04-29|1117.06
#2019-04-30|1114.65
#2019-05-01|1111.84
#2019-05-02|1106.84
#2019-05-03|1138.93
#2019-05-06|1135.57
#2019-05-07|1123.45
#2019-05-08|1132.66
#2019-05-09|1094.37
#2019-05-10|1123.65
#2019-05-13|1112.37
#2019-05-14|1116.40
#2019-05-15|1111.80
#2019-05-16|1109.32
#2019-05-17|1078.57
#2019-05-20|1071.77
#2019-05-21|1056.30
#2019-05-22|1069.45
#2019-05-23|1045.92
#2019-05-24|1046.00
#2019-05-27|1036.60
#2019-05-28|1004.19
#2019-05-29|1012.48
#2019-05-30|1038.02
#2019-05-31|1069.01
#2019-06-03|1092.20
#2019-06-04|1051.79
#2019-06-05|1036.93
#2019-06-06|1032.90
#2019-06-07|1055.54
#2019-06-10|1082.94
#2019-06-11|1097.21
#2019-06-12|1087.07
#2019-06-13|1063.28
#2019-06-14|1071.90
#2019-06-17|1068.37
#2019-06-18|1113.66
#2019-06-19|1120.53
#2019-06-20|1149.50
#2019-06-21|1135.34
#2019-06-24|1115.38
#2019-06-25|1109.65
#2019-06-26|1106.83
#2019-06-27|1108.94
#2019-06-28|1108.63
#2019-07-01|1110.11
#2019-07-02|1092.12
#2019-07-03|1085.65
#2019-07-04|1094.10
#2019-07-05|1080.21
#2019-07-08|1083.85
#2019-07-09|1074.16
#2019-07-10|1102.48
#2019-07-11|1131.67
#2019-07-12|1126.91
#2019-07-15|1134.61
#2019-07-16|1149.14
#2019-07-17|1131.72
#2019-07-18|1144.57
#2019-07-19|1147.49
#2019-07-22|1146.66
#2019-07-23|1144.26
#2019-07-24|1131.96
#2019-07-25|1095.94
#2019-07-26|1071.82
#2019-07-29|1082.83
#2019-07-30|1091.37
#2019-07-31|1075.58
#2019-08-01|1058.57
#2019-08-02|1042.95
#2019-08-05|1014.23
#2019-08-06|1024.55
#2019-08-07|1007.05
#2019-08-08| 998.96
#2019-08-09| 987.00
#2019-08-12| 968.20
#2019-08-13| 975.92
#2019-08-14| 939.86
#2019-08-15| 952.89
#2019-08-16| 945.44
#2019-08-19| 944.69
#2019-08-20| 922.43
#2019-08-21| 937.14
#2019-08-22| 903.60
#2019-08-23| 901.66
#2019-08-26| 893.77
#2019-08-27| 885.21
#2019-08-28| 902.41
#2019-08-29| 911.16
#2019-08-30| 941.34
#2019-09-02| 929.93
#2019-09-03| 943.92
#2019-09-04| 960.39
#2019-09-05| 973.82
#2019-09-06| 990.44
#2019-09-09| 998.95
#2019-09-10|1002.87
#2019-09-11|1001.28
#2019-09-12|1031.36
#2019-09-13|1036.39
#2019-09-16|1057.07
#2019-09-17|1026.04
#2019-09-18|1040.46
#2019-09-19|1025.71
#2019-09-20|1016.48
#2019-09-23|1004.35
#2019-09-24| 999.55
#2019-09-25| 974.86
#2019-09-26|1002.12
#2019-09-27| 989.68
#2019-09-30| 976.61
#2019-10-01| 964.19
#2019-10-02| 967.38
#2019-10-03| 972.39
#2019-10-04| 995.37
#2019-10-07|1017.78
#2019-10-08|1003.01
#2019-10-09| 991.26
#2019-10-10|1014.80
#2019-10-11|1042.48
#2019-10-14|1034.73
#2019-10-15|1034.15
#2019-10-16|1033.23
#2019-10-17|1041.87
#2019-10-18|1038.74
#2019-10-21|1043.01
#2019-10-22|1093.04
#2019-10-23|1083.77
#2019-10-24|1078.21
#2019-10-25|1074.88
#2019-10-28|1089.15
#2019-10-29|1085.23
#2019-10-30|1042.10
#2019-10-31|1055.49
#2019-11-01|1056.91
#2019-11-04|1081.83
#2019-11-05|1087.41
#2019-11-06|1097.76
#2019-11-07|1086.56
#2019-11-08|1075.86
#2019-11-11|1050.87
#2019-11-12|1052.30
#2019-11-13|1058.21
#2019-11-14|1065.64
#2019-11-15|1078.63
#2019-11-18|1075.81
#2019-11-19|1084.03
#2019-11-20|1094.26
#2019-11-21|1099.22
#2019-11-22|1085.10
#2019-11-25|1081.75
#2019-11-26|1056.58
#2019-11-27|1055.71
#2019-11-28|1036.32
#2019-11-29|1046.29
#2019-12-02|1039.50
#2019-12-03|1038.68
#2019-12-04|1061.72
#2019-12-05|1043.58
#2019-12-06|1060.98
#2019-12-09|1056.42
#2019-12-10|1026.72
#2019-12-11|1042.11
#2019-12-12|1043.85
#2019-12-13|1068.74
#2019-12-16|1078.45
#2019-12-17|1082.26
#2019-12-18|1103.76
#2019-12-19|1102.42
#2019-12-20|1097.88
#2019-12-23|1087.93
#2019-12-24|1090.44
#2019-12-25|1090.44
#2019-12-26|1089.09
#2019-12-27|1098.90
#2019-12-30|1106.23
#2019-12-31|1094.31
#2020-01-01|1094.31
#2020-01-02|1094.77
#2020-01-03|1073.95
#2020-01-06|1052.42
#2020-01-07|1052.14
#2020-01-08|1059.33
#2020-01-09|1068.29
#2020-01-10|1065.79
#2020-01-13|1047.90
#2020-01-14|1073.77
#2020-01-15|1083.05
#2020-01-16|1072.46
#2020-01-17|1062.39
#2020-01-20|1067.51
#2020-01-21|1062.40
#2020-01-22|1076.65
#2020-01-23|1053.27
#2020-01-24|1070.25
#2020-01-27|1035.89
#2020-01-28|1026.35
#2020-01-29|1032.46
#2020-01-30|1015.87
#2020-01-31| 976.06
#2020-02-03| 978.61
#2020-02-04| 998.52
#2020-02-05|1003.03
#2020-02-06| 995.33
#2020-02-07| 971.12
#2020-02-10| 967.06
#2020-02-11| 977.78
#2020-02-12| 977.93
#2020-02-13| 972.17
#2020-02-14| 977.85
#2020-02-17| 962.11
#2020-02-18| 952.11
#2020-02-19| 955.48
#2020-02-20| 928.23
#2020-02-21| 937.50
#2020-02-24| 884.80
#2020-02-25| 876.24
#2020-02-26| 918.10
#2020-02-27| 870.84
#2020-02-28| 828.54
#2020-03-02| 850.73
#2020-03-03| 900.71
#2020-03-04| 906.95
#2020-03-05| 885.94
#2020-03-06| 865.71
#2020-03-09| 821.58
#2020-03-10| 820.07
#2020-03-11| 821.52
#2020-03-12| 728.51
#2020-03-13| 737.47
#2020-03-16| 691.40
#2020-03-17| 720.64
#2020-03-18| 650.44
#2020-03-19| 624.67
#2020-03-20| 634.41
#2020-03-23| 598.51
#2020-03-24| 624.87
#2020-03-25| 658.55
#2020-03-26| 685.40
#2020-03-27| 653.68
#2020-03-30| 630.46
#2020-03-31| 651.64
#2020-04-01| 644.73
#2020-04-02| 631.80
#2020-04-03| 618.47
#2020-04-06| 642.39
#2020-04-07| 659.38
#2020-04-08| 662.78
#2020-04-09| 701.44
#2020-04-10| 701.44
#2020-04-13| 690.74
#2020-04-14| 698.15
#2020-04-15| 659.62
#2020-04-16| 650.33
#2020-04-17| 646.36
#2020-04-20| 639.15
#2020-04-21| 611.60
#2020-04-22| 616.87
#2020-04-23| 618.66
#2020-04-24| 607.74
#2020-04-27| 611.48
#2020-04-28| 624.68
#2020-04-29| 653.19
#2020-04-30| 636.57
#2020-05-01| 619.75
#2020-05-04| 616.67
#2020-05-05| 625.24
#2020-05-06| 613.48
#2020-05-07| 621.29
#2020-05-08| 638.21
#2020-05-11| 637.68
#2020-05-12| 614.02
#2020-05-13| 592.51
#2020-05-14| 573.75
#2020-05-15| 575.99
#2020-05-18| 594.67
#2020-05-19| 602.39
#2020-05-20| 618.78
#2020-05-21| 637.67
#2020-05-22| 624.36
#2020-05-25| 619.39
#2020-05-26| 652.78
#2020-05-27| 656.68
#2020-05-28| 670.33
#2020-05-29| 649.85
#2020-06-01| 658.68
#2020-06-02| 689.86
#2020-06-03| 741.47
#2020-06-04| 735.77
#2020-06-05| 743.55
#2020-06-08| 741.12
#2020-06-09| 745.51
#2020-06-10| 733.52
#2020-06-11| 704.48
#2020-06-12| 703.57
#2020-06-15| 679.78
#2020-06-16| 680.42
#2020-06-17| 708.34
#2020-06-18| 695.81
#2020-06-19| 725.43
#2020-06-22| 711.81
#2020-06-23| 714.72
#2020-06-24| 708.86
#2020-06-25| 695.16
#2020-06-26| 693.05
#2020-06-29| 699.25
#2020-06-30| 688.10
#2020-07-01| 706.82
#2020-07-02| 716.11
#2020-07-03| 713.90
#2020-07-06| 707.07
#2020-07-07| 699.19
#2020-07-08| 703.64
#2020-07-09| 699.35
#2020-07-10| 698.62
#2020-07-13| 712.29
#2020-07-14| 703.97
#2020-07-15| 717.90
#2020-07-16| 716.91
#2020-07-17| 706.86
#2020-07-20| 704.96
#2020-07-21| 720.21
#2020-07-22| 709.52
#2020-07-23| 697.75
#2020-07-24| 688.45
#2020-07-27| 702.03
#2020-07-28| 702.13
#2020-07-29| 718.52
#2020-07-30| 693.83
#2020-07-31| 688.87
#2020-08-03| 682.39
#2020-08-04| 671.33
#2020-08-05| 681.75
#2020-08-06| 680.65
#2020-08-07| 682.98
#2020-08-10| 677.73
#2020-08-11| 700.53
#2020-08-12| 708.30
#2020-08-13| 710.23
#2020-08-14| 711.59
#2020-08-17| 696.78
#2020-08-18| 710.42
#2020-08-19| 714.72
#2020-08-20| 695.86
#2020-08-21| 708.90
#2020-08-24| 718.22
#2020-08-25| 714.96
#2020-08-26| 725.38
#2020-08-27| 732.31
#2020-08-28| 726.71
#2020-08-31| 693.70
#2020-09-01| 714.03
#2020-09-02| 707.22
#2020-09-03| 710.94
#2020-09-04| 704.00
#2020-09-07| 701.26
#2020-09-08| 723.71
#2020-09-09| 770.54
#2020-09-10| 772.99
#2020-09-11| 785.68
#2020-09-14| 789.24
#2020-09-15| 788.50
#2020-09-16| 784.13
#2020-09-17| 790.29
#2020-09-18| 789.47
#2020-09-21| 725.99
#2020-09-22| 752.40
#2020-09-23| 718.91
#2020-09-24| 718.91
#2020-09-25| 683.23
#2020-09-28| 711.08
#2020-09-29| 717.00
#2020-09-30| 737.01
#2020-10-01| 762.09
#2020-10-02| 799.71
#2020-10-05| 789.23
#2020-10-06| 785.21
#2020-10-07| 789.46
#2020-10-08| 783.94
#2020-10-09| 766.31
#2020-10-12| 745.01
#2020-10-13| 737.25
#2020-10-14| 723.87
#2020-10-15| 717.88
#2020-10-16| 744.57
#2020-10-19| 790.99
#2020-10-20| 793.44
#2020-10-21| 821.25
#2020-10-22| 867.71
#2020-10-23| 900.79
#2020-10-26| 903.40
#2020-10-27| 899.69
#2020-10-28| 843.91
#2020-10-29| 808.86
#2020-10-30| 811.59
#2020-11-02| 817.81
#2020-11-03| 856.68
#2020-11-04| 863.29
#2020-11-05| 919.79
#2020-11-06| 993.49
#2020-11-09|1002.94
#2020-11-10| 981.94
#2020-11-11| 994.83
#2020-11-12| 982.65
#2020-11-13| 990.59
#2020-11-16| 997.89
#2020-11-17|1025.06
#2020-11-18|1024.81
#2020-11-19| 992.35
#2020-11-20| 986.44
#2020-11-23| 960.84
#2020-11-24|1022.28
#2020-11-25|1030.79
#2020-11-26|1036.74
#2020-11-27| 989.47
#2020-11-30| 984.01
#2020-12-01|1044.63
#2020-12-02|1007.88
#2020-12-03|1042.43
#2020-12-04|1023.17
#2020-12-07| 989.75
#2020-12-08| 996.70
#2020-12-09|1012.24
#2020-12-10| 976.68
#2020-12-11| 969.90
#2020-12-14| 991.85
#2020-12-15|1008.99
#2020-12-16|1012.73
#2020-12-17|1013.74
#2020-12-18|1026.93
#2020-12-21|1005.61
#2020-12-22|1024.76
#2020-12-23|1038.80
#2020-12-24|1034.27
#2020-12-25|1034.27
#2020-12-28|1028.82
#2020-12-29|1025.85
#2020-12-30|1032.13
#2020-12-31|1023.99
#2021-01-01|1023.99
#2021-01-04| 998.49
#2021-01-05| 957.71
#2021-01-06| 950.38
#2021-01-07| 926.31
#2021-01-08| 973.06
#2021-01-11| 939.85
#2021-01-12| 937.91
#2021-01-13| 968.54
#2021-01-14| 971.75
#2021-01-15| 973.19
#2021-01-18|1014.62
#2021-01-19|1077.29
#2021-01-20|1052.53
#2021-01-21|1067.14
#2021-01-22|1079.84
#2021-01-25|1106.44
#2021-01-26|1077.00
#2021-01-27|1067.26
#2021-01-28|1071.93
#2021-01-29|1080.63
#2021-02-01|1086.80
#2021-02-02|1100.41
#2021-02-03|1083.56
#2021-02-04|1105.55
#2021-02-05|1143.56
#2021-02-08|1132.81
#2021-02-09|1158.90
#2021-02-10|1177.66
#2021-02-11|1194.26
#2021-02-12|1190.90
#2021-02-15|1163.45
#2021-02-16|1145.57
#2021-02-17|1125.20
#2021-02-18|1111.06
#2021-02-19|1088.57
#2021-02-22|1123.48
#2021-02-23|1126.80
#2021-02-24|1131.60
#2021-02-25|1107.43
#2021-02-26|1087.05
#2021-03-01|1083.19
#2021-03-02|1102.66
#2021-03-03|1100.68
#2021-03-04|1081.66
#2021-03-05|1041.95
#2021-03-08|1036.69
#2021-03-09|1079.13
#2021-03-10|1129.09
#2021-03-11|1185.55
#2021-03-12|1153.22
#2021-03-15|1177.70
#2021-03-16|1181.02
#2021-03-17|1183.72
#2021-03-18|1187.76
#2021-03-19|1223.97
#2021-03-22|1226.88
#2021-03-23|1197.58
#2021-03-24|1187.99
#2021-03-25|1168.69
#2021-03-26|1217.89
#2021-03-29|1247.45
#2021-03-30|1245.39
#2021-03-31|1243.87
#2021-04-01|1262.38
#2021-04-02|1262.38
#2021-04-05|1270.19
#2021-04-06|1284.34
#2021-04-07|1287.63
#2021-04-08|1267.26
#2021-04-09|1261.08
#2021-04-12|1259.55
#2021-04-13|1271.75
#2021-04-14|1290.17
#2021-04-15|1316.18
#2021-04-16|1322.86
#2021-04-19|1306.41
#2021-04-20|1282.80
#2021-04-21|1286.40
#2021-04-22|1279.18
#2021-04-23|1269.83
#2021-04-26|1281.63
#2021-04-27|1271.48
#2021-04-28|1281.55
#2021-04-29|1271.37
#2021-04-30|1226.98
#2021-05-03|1225.22
#2021-05-04|1234.68
#2021-05-05|1265.09
#2021-05-06|1304.44
#2021-05-07|1325.75
#2021-05-10|1333.05
#2021-05-11|1345.88
#2021-05-12|1328.52
#2021-05-13|1310.07
#2021-05-14|1346.50
#2021-05-17|1365.03
#2021-05-18|1400.63
#2021-05-19|1403.20
#2021-05-20|1384.75
#2021-05-21|1384.10
#2021-05-24|1381.74
#2021-05-25|1365.80
#2021-05-26|1387.47
#2021-05-27|1494.09
#2021-05-28|1568.76
#2021-05-31|1581.15
#2021-06-01|1571.72
#2021-06-02|1593.09
#2021-06-03|1591.49
#2021-06-04|1606.98
#2021-06-07|1554.51
#2021-06-08|1552.18
#2021-06-09|1550.91
#2021-06-10|1573.71
#2021-06-11|1539.34
#2021-06-14|1556.74
#2021-06-15|1518.43
#2021-06-16|1524.51
#2021-06-17|1477.99
#2021-06-18|1466.50
#2021-06-21|1443.18
#2021-06-22|1414.56
#2021-06-23|1447.96
#2021-06-24|1457.34
#2021-06-25|1468.39
#2021-06-28|1419.27
#2021-06-29|1467.34
#2021-06-30|1446.27
#2021-07-01|1433.77
#2021-07-02|1443.46
#2021-07-05|1429.23
#2021-07-06|1406.39
#2021-07-07|1425.06
#2021-07-08|1441.58
#2021-07-09|1479.12
#2021-07-12|1436.99
#2021-07-13|1346.09
#2021-07-14|1398.60
#2021-07-15|1375.35
#2021-07-16|1381.64
#2021-07-19|1370.74
#2021-07-20|1368.19
#2021-07-21|1367.12
#2021-07-22|1411.24
#2021-07-23|1409.24
#2021-07-26|1383.51
#2021-07-27|1401.21
#2021-07-28|1420.91
#2021-07-29|1450.09
#2021-07-30|1462.71
#2021-08-02|1472.52
#2021-08-03|1506.40
#2021-08-04|1491.30
#2021-08-05|1543.07
#2021-08-06|1519.95
#2021-08-09|1510.17
#2021-08-10|1484.93
#2021-08-11|1496.83
#2021-08-12|1505.79
#2021-08-13|1525.85
#2021-08-16|1562.99
#2021-08-17|1558.07
#2021-08-18|1578.29
#2021-08-19|1520.30
#2021-08-20|1452.96
#2021-08-23|1487.22
#2021-08-24|1505.90
#2021-08-25|1496.78
#2021-08-26|1504.09
#2021-08-27|1545.46
#2021-08-30|1555.07
#2021-08-31|1581.29
#2021-09-01|1564.72
#2021-09-02|1540.61
#2021-09-03|1542.33
#2021-09-06|1557.47
#2021-09-07|1558.63
#2021-09-08|1539.20
#2021-09-09|1544.24
#2021-09-10|1527.33
#2021-09-13|1532.54
#2021-09-14|1478.57
#2021-09-15|1470.34
#2021-09-16|1443.97
#2021-09-17|1454.27
#2021-09-20|1429.70
#2021-09-21|1431.03
#2021-09-22|1485.69
#2021-09-23|1465.89
#2021-09-24|1431.91
#2021-09-27|1414.86
#2021-09-28|1373.84
#2021-09-29|1379.07
#2021-09-30|1419.10
#2021-10-01|1399.66
#2021-10-04|1381.93
#2021-10-05|1409.28
#2021-10-06|1408.48
#2021-10-07|1436.93
#2021-10-08|1409.40
#2021-10-11|1408.96
#2021-10-12|1432.21
#2021-10-13|1439.41
#2021-10-14|1422.93
#2021-10-15|1459.58
#2021-10-18|1447.59
#2021-10-19|1475.28
#2021-10-20|1462.94
#2021-10-21|1454.19
#2021-10-22|1430.59
#2021-10-25|1431.63
#2021-10-26|1425.06
#2021-10-27|1401.08
#2021-10-28|1384.25
#2021-10-29|1382.56
#2021-11-01|1365.49
#2021-11-02|1405.61
#2021-11-03|1425.07
#2021-11-04|1452.24
#2021-11-05|1435.48
#2021-11-08|1435.55
#2021-11-09|1451.25
#2021-11-10|1407.85
#2021-11-11|1426.03
#2021-11-12|1404.20
#2021-11-15|1410.95
#2021-11-16|1396.09
#2021-11-17|1356.81
#2021-11-18|1325.86
#2021-11-19|1287.87
#2021-11-22|1288.24
#2021-11-23|1275.88
#2021-11-24|1251.42
#2021-11-25|1285.97
#2021-11-26|1199.13
#2021-11-29|1247.43
#2021-11-30|1252.31
#2021-12-01|1300.02
#2021-12-02|1313.82
#2021-12-03|1299.47
#2021-12-06|1314.63
#2021-12-07|1304.08
#2021-12-08|1325.02
#2021-12-09|1303.32
#2021-12-10|1258.05
#2021-12-13|1253.66
#2021-12-14|1258.92
#2021-12-15|1244.50
#2021-12-16|1259.39
#2021-12-17|1275.85
#2021-12-20|1257.49
#2021-12-21|1249.64
#2021-12-22|1263.79
#2021-12-23|1280.87
#2021-12-24|1284.89
#2021-12-27|1285.61
#2021-12-28|1272.28
#2021-12-29|1277.54
#2021-12-30|1273.39
#2021-12-31|1271.47
#2022-01-03|1280.34
#2022-01-04|1284.27
#2022-01-05|1304.71
#2022-01-06|1310.78
#2022-01-07|1318.54
#2022-01-10|1295.00
#2022-01-11|1310.42
#2022-01-12|1352.74
#2022-01-13|1378.13
#2022-01-14|1368.22
#2022-01-17|1406.35
#2022-01-18|1381.11
#2022-01-19|1422.95
#2022-01-20|1426.77
#2022-01-21|1443.60
#2022-01-24|1371.60
#2022-01-25|1349.51
#2022-01-26|1360.57
#2022-01-27|1333.43
#2022-01-28|1305.98
#2022-01-31|1354.61
#2022-02-01|1373.75
#2022-02-02|1341.75
#2022-02-03|1352.05
#2022-02-04|1325.98
#2022-02-07|1336.69
#2022-02-08|1378.32
#2022-02-09|1394.58
#2022-02-10|1435.55
#2022-02-11|1435.08
#2022-02-14|1421.23
#2022-02-15|1445.29
#2022-02-16|1466.04
#2022-02-17|1470.11
#2022-02-18|1438.48
#2022-02-21|1448.97
#2022-02-22|1436.90
#2022-02-23|1421.82
#2022-02-24|1324.09
#2022-02-25|1346.57
#2022-02-28|1336.62
#2022-03-01|1376.42
#2022-03-02|1376.95
#2022-03-03|1456.42
#2022-03-04|1383.04
#2022-03-07|1318.83
#2022-03-08|1305.45
#2022-03-09|1355.70
#2022-03-10|1352.34
#2022-03-11|1369.61
#2022-03-14|1380.35
#2022-03-15|1350.78
#2022-03-16|1423.88
#2022-03-17|1448.52
#2022-03-18|1431.74
#2022-03-21|1441.41
#2022-03-22|1465.71
#2022-03-23|1464.66
#2022-03-24|1478.79
#2022-03-25|1513.08
#2022-03-28|1503.70
#2022-03-29|1565.66
#2022-03-30|1549.05
#2022-03-31|1553.50
#2022-04-01|1545.44
#2022-04-04|1567.04
#2022-04-05|1527.51
#2022-04-06|1547.79
#2022-04-07|1541.75
#2022-04-08|1587.42
#2022-04-11|1591.08
#2022-04-12|1573.55
#2022-04-13|1571.55
#2022-04-14|1539.49
#2022-04-15|1539.49
#2022-04-18|1535.04
#2022-04-19|1539.84
#2022-04-20|1520.28
#2022-04-21|1447.45
#2022-04-22|1443.52
#2022-04-25|1421.22
#2022-04-26|1441.14
#2022-04-27|1429.52
#2022-04-28|1404.76
#2022-04-29|1406.42
#2022-05-02|1387.89
#2022-05-03|1379.61
#2022-05-04|1333.39
#2022-05-05|1307.06
#2022-05-06|1284.77
#2022-05-09|1250.36
#2022-05-10|1263.73
#2022-05-11|1273.48
#2022-05-12|1278.66
#2022-05-13|1327.18
#2022-05-16|1337.34
#2022-05-17|1330.07
#2022-05-18|1317.91
#2022-05-19|1317.48
#2022-05-20|1302.83
#2022-05-23|1339.80
#2022-05-24|1307.61
#2022-05-25|1291.53
#2022-05-26|1317.58
#2022-05-27|1360.57
#2022-05-30|1373.47
#2022-05-31|1393.95
#2022-06-01|1382.07
#2022-06-02|1369.44
#2022-06-03|1377.92
#2022-06-06|1392.61
#2022-06-07|1364.92
#2022-06-08|1360.75
#2022-06-09|1344.97
#2022-06-10|1275.38
#2022-06-13|1222.93
#2022-06-14|1234.03
#2022-06-15|1266.26
#2022-06-16|1263.90
#2022-06-17|1259.82
#2022-06-20|1279.16
#2022-06-21|1312.48
#2022-06-22|1294.88
#2022-06-23|1293.34
#2022-06-24|1322.25
#2022-06-27|1305.98
#2022-06-28|1265.29
#2022-06-29|1228.63
#2022-06-30|1192.52
#2022-07-01|1156.92
#2022-07-04|1201.66
#2022-07-05|1170.58
#2022-07-06|1159.45
#2022-07-07|1171.85
#2022-07-08|1170.06
#2022-07-11|1151.07
#2022-07-12|1142.88
#2022-07-13|1132.36
#2022-07-14|1084.58
#2022-07-15|1121.06
#2022-07-18|1154.55
#2022-07-19|1163.55
#2022-07-20|1142.37
#2022-07-21|1154.18
#2022-07-22|1167.20
#2022-07-25|1167.29
#2022-07-26|1177.72
#2022-07-27|1171.50
#2022-07-28|1210.94
#2022-07-29|1187.71
#2022-08-01|1207.85
#2022-08-02|1160.31
#2022-08-03|1162.00
#2022-08-04|1171.00
#2022-08-05|1181.11
#2022-08-08|1220.72
#2022-08-09|1217.29
#2022-08-10|1275.78
#2022-08-11|1293.37
#2022-08-12|1302.82
#2022-08-15|1298.38
#2022-08-16|1307.31
#2022-08-17|1298.43
#2022-08-18|1282.39
#2022-08-19|1217.47
#2022-08-22|1214.78
#2022-08-23|1218.13
#2022-08-24|1212.11
#2022-08-25|1231.76
#2022-08-26|1217.30
#2022-08-29|1219.43
#2022-08-30|1199.27
#2022-08-31|1202.95
#2022-09-01|1209.59
#2022-09-02|1243.53
#2022-09-05|1250.06
#2022-09-06|1259.24
#2022-09-07|1259.42
#2022-09-08|1258.52
#2022-09-09|1293.59
#2022-09-12|1317.48
#2022-09-13|1274.87
#2022-09-14|1269.48
#2022-09-15|1252.98
#2022-09-16|1208.44
#2022-09-19|1208.93
#2022-09-20|1201.82
#2022-09-21|1202.17
#2022-09-22|1203.77
#2022-09-23|1180.97
#2022-09-26|1174.93
#2022-09-27|1192.53
#2022-09-28|1191.64
#2022-09-29|1151.20
#2022-09-30|1139.43
#2022-10-03|1155.89
#2022-10-04|1187.94
#2022-10-05|1171.61
#2022-10-06|1163.38
#2022-10-07|1156.60
#2022-10-10|1147.44
#2022-10-11|1152.38
#2022-10-12|1115.09
#2022-10-13|1110.46
#2022-10-14|1119.41
#2022-10-17|1165.99
#2022-10-18|1169.49
#2022-10-19|1145.57
#2022-10-20|1141.46
#2022-10-21|1118.60
#2022-10-24|1119.56
#2022-10-25|1162.59
#2022-10-26|1141.93
#2022-10-27|1192.15
#2022-10-28|1172.63
#2022-10-31|1144.73
#2022-11-01|1153.64
#2022-11-02|1173.33
#2022-11-03|1146.34
#2022-11-04|1201.85
#2022-11-07|1230.79
#2022-11-08|1218.57
#2022-11-09|1216.87
#2022-11-10|1264.86
#2022-11-11|1247.79
#2022-11-14|1254.93
#2022-11-15|1236.01
#2022-11-16|1247.75
#2022-11-17|1242.89
#2022-11-18|1247.27
#2022-11-21|1246.95
#2022-11-22|1249.40
#2022-11-23|1260.11
#2022-11-24|1220.58
#2022-11-25|1216.79
#2022-11-28|1216.81
#2022-11-29|1199.16
#2022-11-30|1217.73
#2022-12-01|1134.30
#2022-12-02|1132.25
#2022-12-05|1174.53
#2022-12-06|1181.17
#2022-12-07|1203.70
#2022-12-08|1197.53
#2022-12-09|1165.67
#2022-12-12|1144.00
#2022-12-13|1175.41
#2022-12-14|1162.68
#2022-12-15|1130.45
#2022-12-16|1114.40
#2022-12-19|1156.63
#2022-12-20|1154.22
#2022-12-21|1176.22
#2022-12-22|1166.58
#2022-12-23|1188.44
#2022-12-26|1188.44
#2022-12-27|1168.43
#2022-12-28|1174.10
#2022-12-29|1189.38
#2022-12-30|1169.01
#2023-01-02|1169.01
#2023-01-03|1199.13
#2023-01-04|1207.46
#2023-01-05|1186.27
#2023-01-06|1184.85
#2023-01-09|1217.93
#2023-01-10|1226.79
#2023-01-11|1234.65
#2023-01-12|1241.27
#2023-01-13|1250.94
#2023-01-16|1231.79
#2023-01-17|1236.05
#2023-01-18|1255.94
#2023-01-19|1274.52
#2023-01-20|1259.03
#2023-01-23|1279.16
#2023-01-24|1257.17
#2023-01-25|1245.22
#2023-01-26|1265.09
#2023-01-27|1256.51
#2023-01-30|1257.83
#2023-01-31|1235.11
#2023-02-01|1245.63
#2023-02-02|1278.89
#2023-02-03|1251.11
#2023-02-06|1216.21
#2023-02-07|1202.86
#2023-02-08|1175.26
#2023-02-09|1194.82
#2023-02-10|1167.30
#2023-02-13|1202.55
#2023-02-14|1197.03
#2023-02-15|1177.70
#2023-02-16|1187.95
#2023-02-17|1199.14
#2023-02-20|1192.61
#2023-02-21|1164.00
#2023-02-22|1167.41
#2023-02-23|1161.84
#2023-02-24|1140.24
#2023-02-27|1139.78
#2023-02-28|1123.93
#2023-03-01|1127.64
#2023-03-02|1091.02
#2023-03-03|1093.90
#2023-03-06|1098.89
#2023-03-07|1079.63
#2023-03-08|1074.21
#2023-03-09|1046.93
#2023-03-10|1051.81
#2023-03-13|1017.49
#2023-03-14|1013.07
#2023-03-15| 993.85
#2023-03-16| 984.92
#2023-03-17| 981.30
#2023-03-20| 975.05
#2023-03-21| 972.75
#2023-03-22| 992.69
#2023-03-23|1019.57
#2023-03-24|1007.91
#2023-03-27|1006.65
#2023-03-28|1026.91
#2023-03-29|1029.74
#2023-03-30|1037.64
#2023-03-31|1036.43
#2023-04-03|1046.95
#2023-04-04|1056.35
#2023-04-05|1040.47
#2023-04-06|1020.15
#2023-04-07|1020.15
#2023-04-10|1004.94
#2023-04-11|1018.58
#2023-04-12|1027.64
#2023-04-13|1051.83
#2023-04-14|1062.05
#2023-04-17|1029.86
#2023-04-18|1024.77
#2023-04-19|1028.07
#2023-04-20|1042.15
#2023-04-21|1032.26
#2023-04-24|1027.00
#2023-04-25|1012.74
#2023-04-26|1012.57
#2023-04-27|1018.94
#2023-04-28|1021.53
#2023-05-01|1019.79
#2023-05-02|1000.52
#2023-05-03|1015.80
#2023-05-04| 984.48
#2023-05-05| 999.51
#2023-05-08|1002.88
#2023-05-09| 980.45
#2023-05-10| 941.87
#2023-05-11| 911.18
#2023-05-12| 922.70
#2023-05-15| 918.03
#2023-05-16| 904.01
#2023-05-17| 884.89
#2023-05-18| 865.75
#2023-05-19| 864.82
#2023-05-22| 881.54
#2023-05-23| 888.08
#2023-05-24| 891.70
#2023-05-25| 870.62
#2023-05-26| 865.42
#2023-05-29| 854.57
#2023-05-30| 803.56
#2023-05-31| 812.14
#2023-06-01| 841.79
#2023-06-02| 855.86
#2023-06-05| 873.94
#2023-06-06| 886.86
#2023-06-07| 921.94
#2023-06-08| 953.98
#2023-06-09| 984.88
#2023-06-12| 989.63
#2023-06-13|1020.05
#2023-06-14|1051.93
#2023-06-15|1053.26
#2023-06-16|1063.33
#2023-06-19|1050.10
#2023-06-20|1026.92
#2023-06-21|1015.30
#2023-06-22|1015.56
#2023-06-23| 978.59
#2023-06-26|1002.54
#2023-06-27|1016.82
#2023-06-28| 997.12
#2023-06-29| 997.34
#2023-06-30|1004.36
#2023-07-03|1016.74
#2023-07-04|1031.16
#2023-07-05|1023.91
#2023-07-06| 994.07
#2023-07-07|1016.96
#2023-07-10|1017.17
#2023-07-11|1053.24
#2023-07-12|1090.63
#2023-07-13|1107.04
#2023-07-14|1093.53
#2023-07-17|1093.17
#2023-07-18|1099.49
#2023-07-19|1093.63
#2023-07-20|1093.35
#2023-07-21|1105.19
#2023-07-24|1115.16
#2023-07-25|1137.92
#2023-07-26|1153.21
#2023-07-27|1185.37
#2023-07-28|1180.46
#2023-07-31|1176.76
#2023-08-01|1117.96
#2023-08-02|1082.40
#2023-08-03|1081.85
#2023-08-04|1113.26
#2023-08-07|1093.83
#2023-08-08|1073.93
#2023-08-09|1073.72
#2023-08-10|1100.03
#2023-08-11|1072.98
#2023-08-14|1055.69
#2023-08-15|1043.64
#2023-08-16|1044.70
#2023-08-17|1039.77
#2023-08-18|1028.24
#2023-08-21|1034.75
#2023-08-22|1026.91
#2023-08-23|1048.08
#2023-08-24|1052.59
#2023-08-25|1042.16
#2023-08-28|1054.64
#2023-08-29|1062.30
#2023-08-30|1025.22
#2023-08-31| 997.80
#2023-09-01|1019.64
#2023-09-04| 994.35
#2023-09-05| 960.89
#2023-09-06| 939.05
#2023-09-07| 937.49
#2023-09-08| 957.88
#2023-09-11| 973.09
#2023-09-12| 957.82
#2023-09-13| 966.95
#2023-09-14| 971.46
#2023-09-15| 945.71
#2023-09-18| 947.84
#2023-09-19| 992.23
#2023-09-20|1025.27
#2023-09-21|1002.19
#2023-09-22|1010.60
#2023-09-25|1006.05
#2023-09-26| 999.79
#2023-09-27| 988.37
#2023-09-28| 998.52
#2023-09-29|1005.69
#2023-10-02| 967.63
#2023-10-03| 948.76
#2023-10-04| 936.84
#2023-10-05| 929.21
#2023-10-06| 924.43
#2023-10-09| 910.60
#2023-10-10| 960.18
#2023-10-11| 999.45
#2023-10-12| 976.55
#2023-10-13| 972.33
#2023-10-16| 984.16
#2023-10-17| 974.15
#2023-10-18| 946.33
#2023-10-19| 946.98
#2023-10-20| 944.64
#2023-10-23| 961.29
#2023-10-24| 958.46
#2023-10-25| 970.76
#2023-10-26| 965.36
#2023-10-27| 975.47
#2023-10-30| 990.66
#2023-10-31|1006.82
#2023-11-01|1023.69
#2023-11-02|1080.15
#2023-11-03|1105.40
#2023-11-06|1099.30
#2023-11-07|1075.00
#2023-11-08|1066.81
#2023-11-09|1056.16
#2023-11-10|1057.47
#2023-11-13|1064.16
#2023-11-14|1112.21
#2023-11-15|1099.23
#2023-11-16|1054.99
#2023-11-17|1056.36
#2023-11-20|1055.10
#2023-11-21|1077.69
#2023-11-22|1071.31
#2023-11-23|1116.82
#2023-11-24|1087.95
#2023-11-27|1065.55
#2023-11-28|1081.84
#2023-11-29|1083.55
#2023-11-30|1052.02
#2023-12-01|1057.10
#2023-12-04|1082.80
#2023-12-05|1068.04
#2023-12-06|1079.62
#2023-12-07|1057.95
#2023-12-08|1065.39
#2023-12-11|1042.94
#2023-12-12|1036.59
#2023-12-13|1029.23
#2023-12-14|1117.68
#2023-12-15|1118.21
#2023-12-18|1079.68
#2023-12-19|1108.39
#2023-12-20|1106.43
#2023-12-21|1111.52
#2023-12-22|1110.09
#2023-12-25|1110.09
#2023-12-26|1101.28
#2023-12-27|1141.55
#2023-12-28|1134.23
#2023-12-29|1151.43
#2024-01-01|1151.43
#2024-01-02|1120.90
#2024-01-03|1086.41
#2024-01-04|1057.90
#2024-01-05|1090.92
#2024-01-08|1089.59
#2024-01-09|1092.29
#2024-01-10|1102.18
#2024-01-11|1108.24
#2024-01-12|1117.58
#2024-01-15|1111.69
#2024-01-16|1080.79
#2024-01-17|1046.67
#2024-01-18|1059.16
#2024-01-19|1050.26
#2024-01-22|1038.66
#2024-01-23|1043.08
#2024-01-24|1090.34
#2024-01-25|1142.22
#2024-01-26|1151.88
#2024-01-29|1138.31
#2024-01-30|1128.46
#2024-01-31|1149.74
#2024-02-01|1150.30
#2024-02-02|1126.76
#2024-02-05|1117.03
#2024-02-06|1130.56
#2024-02-07|1127.27
#2024-02-08|1109.85
#2024-02-09|1098.40
#2024-02-12|1099.95
#2024-02-13|1082.98
#2024-02-14|1097.30
#2024-02-15|1111.08
#2024-02-16|1130.27
#2024-02-19|1116.95
#2024-02-20|1116.38
#2024-02-21|1126.04
#2024-02-22|1123.34
#2024-02-23|1095.46
#2024-02-26|1093.69
#2024-02-27|1088.88
#2024-02-28|1053.79
#2024-02-29|1070.73
#2024-03-01|1069.36
#2024-03-04|1081.90
#2024-03-05|1079.92
#2024-03-06|1100.23
#2024-03-07|1113.01
#2024-03-08|1122.56
#2024-03-11|1132.36
#2024-03-12|1116.87
#2024-03-13|1130.46
#2024-03-14|1119.87
#2024-03-15|1093.77
#2024-03-18|1071.65
#2024-03-19|1073.05
#2024-03-20|1097.16
#2024-03-21|1094.69
#2024-03-22|1075.73
#2024-03-25|1066.77
#2024-03-26|1067.31
#2024-03-27|1081.75
#2024-03-28|1072.90
#2024-03-29|1072.90
#2024-04-01|1070.71
#2024-04-02|1069.70
#2024-04-03|1066.78
#2024-04-04|1085.50
#2024-04-05|1071.64
#2024-04-08|1069.69
#2024-04-09|1091.10
#2024-04-10|1071.91
#2024-04-11|1058.01
#2024-04-12|1018.32
#2024-04-15|1013.70
#2024-04-16|1003.46
#2024-04-17| 995.45
#2024-04-18| 984.95
#2024-04-19| 974.19
#2024-04-22| 983.64
#2024-04-23| 979.60
#2024-04-24| 984.55
#2024-04-25| 996.84
#2024-04-26|1041.32
#2024-04-29|1061.27
#2024-04-30|1070.93
#2024-05-01|1083.08
#2024-05-02|1092.06
#2024-05-03|1114.40
#2024-05-06|1118.66
#2024-05-07|1117.84
#2024-05-08|1107.97
#2024-05-09|1115.30
#2024-05-10|1130.60
#2024-05-13|1136.70
#2024-05-14|1137.41
#2024-05-15|1156.54
#2024-05-16|1171.22
#2024-05-17|1172.56
#2024-05-20|1161.75
#2024-05-21|1177.55
#2024-05-22|1151.02
#2024-05-23|1131.19
#2024-05-24|1136.43
#2024-05-27|1133.92
#2024-05-28|1137.57
#2024-05-29|1130.00
#2024-05-30|1050.87
#2024-05-31|1024.33
#2024-06-03|1064.48
#2024-06-04|1059.17
#2024-06-05|1021.79
#2024-06-06|1011.96
#2024-06-07|1045.74
#2024-06-10|1030.99
#2024-06-11|1047.86
#2024-06-12|1068.95
#2024-06-13|1080.82
#2024-06-14|1142.94
#2024-06-17|1151.71
#2024-06-18|1230.30
#2024-06-19|1255.35
#2024-06-20|1223.56
#2024-06-21|1244.31
#2024-06-24|1205.95
#2024-06-25|1185.74
#2024-06-26|1189.39
#2024-06-27|1164.86
#2024-06-28|1199.43
#2024-07-01|1235.73
#2024-07-02|1178.36
#2024-07-03|1233.82
#2024-07-04|1229.36
#2024-07-05|1226.28
#2024-07-08|1228.08
#2024-07-09|1207.34
#2024-07-10|1202.51
#2024-07-11|1240.21
#2024-07-12|1237.05
#2024-07-15|1224.20
#2024-07-16|1232.16
#2024-07-17|1207.43
#2024-07-18|1211.46
#2024-07-19|1200.95
#2024-07-22|1222.84
#2024-07-23|1209.15
#2024-07-24|1209.72
#2024-07-25|1200.81
#2024-07-26|1209.31
#2024-07-29|1205.07
#2024-07-30|1226.25
#2024-07-31|1256.45
#2024-08-01|1257.28
#2024-08-02|1232.54
#2024-08-05|1194.38
#2024-08-06|1200.29
#2024-08-07|1241.50
#2024-08-08|1237.54
#2024-08-09|1241.77
#2024-08-12|1239.96
#2024-08-13|1243.89
#2024-08-14|1283.08
#2024-08-15|1317.71
#2024-08-16|1348.66
#2024-08-19|1376.30
#2024-08-20|1350.14
#2024-08-21|1349.72
#2024-08-22|1338.82
#2024-08-23|1386.69
#2024-08-26|1416.46
#2024-08-27|1417.45
#2024-08-28|1409.89
#2024-08-29|1410.05
#2024-08-30|1403.98
#2024-09-02|1395.49
#2024-09-03|1345.61
#2024-09-04|1341.91
#2024-09-05|1357.39
#2024-09-06|1360.12
#2024-09-09|1352.40
#2024-09-10|1370.59
#2024-09-11|1351.78
#2024-09-12|1376.09
#2024-09-13|1389.37
#2024-09-16|1402.95
#2024-09-17|1430.67
#2024-09-18|1443.56
#2024-09-19|1474.01
#2024-09-20|1496.81
#2024-09-23|1535.99
#2024-09-24|1533.67
#2024-09-25|1539.64
#2024-09-26|1557.34
#2024-09-27|1582.61
#2024-09-30|1569.94
#2024-10-01|1555.40
#2024-10-02|1541.00
#2024-10-03|1507.34
#2024-10-04|1511.36
#2024-10-07|1502.98
#2024-10-08|1485.33
#2024-10-09|1475.75
#2024-10-10|1487.59
#2024-10-11|1517.10
#2024-10-14|1510.36
#2024-10-15|1496.43
#2024-10-16|1487.13
#2024-10-17|1474.35
#2024-10-18|1484.09
#2024-10-21|1480.65
#2024-10-22|1475.16
#2024-10-23|1433.62
#2024-10-24|1439.06
#2024-10-25|1449.12
#2024-10-28|1473.02
#2024-10-29|1475.58
#2024-10-30|1484.22
#2024-10-31|1463.13
#2024-11-01|1481.84
#2024-11-04|1499.26
#2024-11-05|1481.25
#2024-11-06|1454.76
#2024-11-07|1450.61
#2024-11-08|1471.35
#2024-11-11|1461.08
#2024-11-12|1423.48
#2024-11-13|1419.83
#2024-11-14|1416.70
#2024-11-15|1417.66
#2024-11-18|1455.74
#2024-11-19|1470.40
#2024-11-20|1506.66
#2024-11-21|1576.50
#2024-11-22|1552.44
#2024-11-25|1539.27
#2024-11-26|1537.86
#2024-11-27|1534.86
#2024-11-28|1558.16
#2024-11-29|1572.43
#2024-12-02|1568.31
#2024-12-03|1601.36
#2024-12-04|1618.34
#2024-12-05|1633.62
#2024-12-06|1636.95
#2024-12-09|1653.48
#2024-12-10|1644.00
#2024-12-11|1673.56
#2024-12-12|1652.11
#2024-12-13|1663.78
#2024-12-16|1663.95
#2024-12-17|1602.58
#2024-12-18|1616.54
#2024-12-19|1583.69
#2024-12-20|1618.89
#2024-12-23|1586.53
#2024-12-24|1585.65
#2024-12-25|1585.65
#2024-12-26|1570.07
#2024-12-27|1555.47
#2024-12-30|1549.91
#2024-12-31|1553.96
#2025-01-01|1553.96
#2025-01-02|1555.41
#2025-01-03|1552.49
#2025-01-06|1551.03
#2025-01-07|1566.78
#2025-01-08|1506.47
#2025-01-09|1489.46
#2025-01-10|1463.29
#2025-01-13|1427.11
#2025-01-14|1427.78
#2025-01-15|1476.14
#2025-01-16|1483.20
#2025-01-17|1489.96
#2025-01-20|1474.07
#2025-01-21|1495.56
#2025-01-22|1459.16
#2025-01-23|1437.58
#2025-01-24|1433.56
#2025-01-27|1380.82
#2025-01-28|1394.69
#2025-01-29|1410.19
#2025-01-30|1420.77
#2025-01-31|1383.70
#2025-02-03|1380.45
#2025-02-04|1407.13
#2025-02-05|1405.44
#2025-02-06|1429.50
#2025-02-07|1446.37
#2025-02-10|1441.32
#2025-02-11|1417.31
#2025-02-12|1430.98
#2025-02-13|1422.37
#2025-02-14|1438.30
#2025-02-17|1419.82
#2025-02-18|1426.01
#2025-02-19|1379.08
#2025-02-20|1376.84
#2025-02-21|1380.39
#2025-02-24|1360.15
#2025-02-25|1376.86
#2025-02-26|1384.30
#2025-02-27|1372.43
#2025-02-28|1369.77
#2025-03-03|1362.28
#2025-03-04|1339.78
#2025-03-05|1332.22
#2025-03-06|1338.09
#2025-03-07|1340.58
#2025-03-10|1318.56
#2025-03-11|1314.48
#2025-03-12|1306.51
#2025-03-13|1288.22
#2025-03-14|1308.04
#2025-03-17|1326.22
#2025-03-18|1301.32
#2025-03-19|1362.18
#2025-03-20|1340.03
#2025-03-21|1333.42
#2025-03-24|1338.61
#2025-03-25|1346.80
#2025-03-26|1340.71
#2025-03-27|1333.64
#2025-03-28|1309.12
#2025-03-31|1285.00
#2025-04-01|1309.45
#2025-04-02|1255.97
#2025-04-03|1190.17
#2025-04-04|1139.00
#2025-04-07|1105.80
#2025-04-08|1163.61
#2025-04-09|1112.23
#2025-04-10|1195.75
#2025-04-11|1211.42
#2025-04-14|1301.76
#2025-04-15|1293.42
#2025-04-16|1279.04
#2025-04-17|1286.32
#2025-04-18|1286.32
#2025-04-21|1295.61
#2025-04-22|1307.52
#2025-04-23|1331.89
#2025-04-24|1361.61
#2025-04-25|1358.89
#2025-04-28|1373.55
#2025-04-29|1385.88
#2025-04-30|1383.66
#2025-05-01|1383.29
#2025-05-02|1421.87
#2025-05-05|1401.84
#2025-05-06|1405.54
#2025-05-07|1397.26
#2025-05-08|1409.38
#2025-05-09|1419.75
#2025-05-12|1442.55
#2025-05-13|1449.31
#2025-05-14|1459.51
#2025-05-15|1482.13
#2025-05-16|1465.27
#2025-05-19|1456.16
#2025-05-20|1436.11
#2025-05-21|1443.33
#2025-05-22|1428.91
#2025-05-23|1438.11
#2025-05-26|1456.85
#2025-05-27|1455.12
#2025-05-28|1450.53
#2025-05-29|1489.80
#2025-05-30|1487.68
#2025-06-02|1483.83
#2025-06-03|1481.11
#2025-06-04|1495.51
#2025-06-05|1486.98
#2025-06-06|1506.24
#2025-06-09|1456.95
#2025-06-10|1434.14
#2025-06-11|1429.00
#2025-06-12|1427.08
#2025-06-13|1355.20
#2025-06-16|1364.06
#2025-06-17|1351.70
#2025-06-18|1369.45
#2025-06-19|1344.51
#2025-06-20|1352.24
#2025-06-23|1333.93
#2025-06-24|1388.85
#2025-06-25|1380.29
#2025-06-26|1380.10
#2025-06-27|1380.93
#2025-06-30|1395.95
#2025-07-01|1434.57
#2025-07-02|1411.39
#2025-07-03|1452.11
#2025-07-04|1455.60
#2025-07-07|1419.09
#2025-07-08|1407.47
#2025-07-09|1420.84
#2025-07-10|1407.17
#2025-07-11|1370.61
#2025-07-14|1344.38
#2025-07-15|1346.99
#2025-07-16|1375.51
#2025-07-17|1382.15
#2025-07-18|1406.58
#2025-07-21|1368.91
#2025-07-22|1389.84
#2025-07-23|1383.01
#2025-07-24|1371.94
#2025-07-25|1334.93
#2025-07-28|1336.27
#2025-07-29|1346.76
#2025-07-30|1369.14
#2025-07-31|1351.09
#2025-08-01|1336.74
#2025-08-04|1352.40
#2025-08-05|1351.46
#2025-08-06|1353.97
#2025-08-07|1332.69
#2025-08-08|1329.67
#2025-08-11|1318.43
#2025-08-12|1330.01
#2025-08-13|1352.83
#2025-08-14|1327.57
#2025-08-15|1330.03
#2025-08-18|1316.81
#2025-08-19|1339.87
#2025-08-20|1327.43
#2025-08-21|1327.63
#2025-08-22|1358.12
#2025-08-25|1339.37
#2025-08-26|1316.99
#2025-08-27|1325.76
#2025-08-28|1320.22
#2025-08-29|1318.50
#2025-09-01|1309.22
#2025-09-02|1284.56
#2025-09-03|1292.88
#2025-09-04|1295.33
#2025-09-05|1320.05
#2025-09-08|1332.46
#2025-09-09|1331.99
#2025-09-10|1326.84
#2025-09-11|1340.73
#2025-09-12|1359.33
#2025-09-15|1361.85
#2025-09-16|1352.94
#2025-09-17|1368.04
#2025-09-18|1387.73
#2025-09-19|1385.74
#2025-09-22|1352.81
#2025-09-23|1361.44
#2025-09-24|1355.74
#2025-09-25|1315.60
#2025-09-26|1310.72
#2025-09-29|1312.53
#2025-09-30|1316.12
#2025-10-01|1328.40
#2025-10-02|1324.59
#2025-10-03|1350.18
#2025-10-06|1361.88
#2025-10-07|1361.59
#2025-10-08|1373.54
#2025-10-09|1393.66
#2025-10-10|1408.14
#2025-10-13|1397.24
#2025-10-14|1389.62
#2025-10-15|1409.15
#2025-10-16|1423.25
#2025-10-17|1419.39
#2025-10-20|1468.46
#2025-10-21|1381.58
#2025-10-22|1400.94
#2025-10-23|1423.64
#2025-10-24|1420.65
#2025-10-27|1408.77
#2025-10-28|1425.03
#2025-10-29|1426.03
#2025-10-30|1388.95
#2025-10-31|1375.63
#2025-11-03|1395.55
#2025-11-04|1358.41
#2025-11-05|1386.58
#2025-11-06|1395.70
#2025-11-07|1373.02
#2025-11-10|1390.10
#2025-11-11|1380.64
#2025-11-12|1439.86
#2025-11-13|1464.94
#2025-11-14|1428.30
#2025-11-17|1430.26
#2025-11-18|1393.62
#2025-11-19|1399.91
#2025-11-20|1461.58
#2025-11-21|1394.05
#2025-11-24|1403.43
#2025-11-25|1388.58
#2025-11-26|1421.44
#2025-11-27|1421.03
#2025-11-28|1420.89
#2025-12-01|1421.19
#2025-12-02|1415.98
#2025-12-03|1460.57
#2025-12-04|1470.65
#2025-12-05|1503.78
#2025-12-08|1456.90
#2025-12-09|1433.89
#2025-12-10|1371.21
#2025-12-11|1365.27
#2025-12-12|1378.86
#2025-12-15|1400.72
#2025-12-16|1404.90
#2025-12-17|1408.07
#2025-12-18|1415.09
#2025-12-19|1380.96
#2025-12-22|1373.45
#2025-12-23|1380.45
#2025-12-24|1392.38
#2025-12-25|1392.38
#2025-12-26|1391.64
#2025-12-29|1400.61
#2025-12-30|1409.91
#2025-12-31|1415.52
#2026-01-01|1415.52
#2026-01-02|1428.14
#2026-01-05|1414.99
#2026-01-06|1420.40
#2026-01-07|1427.43
#2026-01-08|1412.07
#2026-01-09|1436.47
#2026-01-12|1452.91
#2026-01-13|1437.56
#2026-01-14|1408.75
#2026-01-15|1420.02
#2026-01-16|1411.79
#2026-01-19|1413.72
#2026-01-20|1413.47
#2026-01-21|1457.71
#2026-01-22|1500.61
#2026-01-23|1492.79
#2026-01-26|1495.95
#2026-01-27|1496.49
#2026-01-28|1521.42
#2026-01-29|1500.12
#2026-01-30|1475.41
#2026-02-02|1484.52
#2026-02-03|1490.89
#2026-02-04|1474.32
#2026-02-05|1432.23
#2026-02-06|1455.28
#2026-02-09|1466.47
#2026-02-10|1453.31
#2026-02-11|1445.04
#2026-02-12|1463.81
#2026-02-13|1440.45
#2026-02-16|1448.13
#2026-02-17|1433.89
#2026-02-18|1449.36
#2026-02-19|1437.70
#2026-02-20|1447.17
#2026-02-23|1455.15
#2026-02-24|1487.24
#2026-02-25|1478.36
#2026-02-26|1511.55
#2026-02-27|1499.36
#2026-03-02|1453.80
#2026-03-03|1348.10
#2026-03-04|1392.57
#2026-03-05|1376.45
#2026-03-06|1323.47
#2026-03-09|1315.00
#2026-03-10|1386.39
#2026-03-11|1339.10
#2026-03-12|1298.17
#2026-03-13|1259.91
#2026-03-16|1287.63