Table Data - Nasdaq Middle East and Africa Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq Middle East and Africa Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA4510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:53 PM CDT |
| Notes | For more information about this series, see: NQMEA4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 98.58 |
| 2001-04-02 | 97.92 |
| 2001-04-03 | 96.69 |
| 2001-04-04 | 99.72 |
| 2001-04-05 | 102.05 |
| 2001-04-06 | 101.92 |
| 2001-04-09 | 101.88 |
| 2001-04-10 | 103.18 |
| 2001-04-11 | 102.91 |
| 2001-04-12 | 103.34 |
| 2001-04-13 | . |
| 2001-04-16 | 102.96 |
| 2001-04-17 | 102.05 |
| 2001-04-18 | 104.75 |
| 2001-04-19 | 105.34 |
| 2001-04-20 | 105.64 |
| 2001-04-23 | 105.01 |
| 2001-04-24 | 105.53 |
| 2001-04-25 | 105.45 |
| 2001-04-26 | 105.62 |
| 2001-04-27 | 106.25 |
| 2001-04-30 | 105.24 |
| 2001-05-01 | 105.18 |
| 2001-05-02 | 104.88 |
| 2001-05-03 | 102.87 |
| 2001-05-04 | 103.27 |
| 2001-05-07 | 104.92 |
| 2001-05-08 | 104.71 |
| 2001-05-09 | 104.68 |
| 2001-05-10 | 105.39 |
| 2001-05-11 | 104.46 |
| 2001-05-14 | 103.25 |
| 2001-05-15 | 103.87 |
| 2001-05-16 | 104.13 |
| 2001-05-17 | 105.88 |
| 2001-05-18 | 106.08 |
| 2001-05-21 | 107.15 |
| 2001-05-22 | 107.60 |
| 2001-05-23 | 106.94 |
| 2001-05-24 | 106.64 |
| 2001-05-25 | 107.16 |
| 2001-05-28 | . |
| 2001-05-29 | 108.08 |
| 2001-05-30 | 109.62 |
| 2001-05-31 | 110.18 |
| 2001-06-01 | 107.40 |
| 2001-06-04 | 107.36 |
| 2001-06-05 | 106.91 |
| 2001-06-06 | 107.64 |
| 2001-06-07 | 107.66 |
| 2001-06-08 | 109.91 |
| 2001-06-11 | 109.66 |
| 2001-06-12 | 109.72 |
| 2001-06-13 | 109.79 |
| 2001-06-14 | 110.81 |
| 2001-06-15 | 113.09 |
| 2001-06-18 | 111.43 |
| 2001-06-19 | 113.16 |
| 2001-06-20 | 111.98 |
| 2001-06-21 | 112.63 |
| 2001-06-22 | 113.98 |
| 2001-06-25 | 115.98 |
| 2001-06-26 | 117.43 |
| 2001-06-27 | 118.06 |
| 2001-06-28 | 118.27 |
| 2001-06-29 | 118.05 |
| 2001-07-02 | 119.70 |
| 2001-07-03 | 120.62 |
| 2001-07-04 | . |
| 2001-07-05 | 117.51 |
| 2001-07-06 | 115.80 |
| 2001-07-09 | 115.63 |
| 2001-07-10 | 115.85 |
| 2001-07-11 | 114.49 |
| 2001-07-12 | 115.36 |
| 2001-07-13 | 115.65 |
| 2001-07-16 | 115.60 |
| 2001-07-17 | 113.70 |
| 2001-07-18 | 113.71 |
| 2001-07-19 | 115.31 |
| 2001-07-20 | 116.68 |
| 2001-07-23 | 118.33 |
| 2001-07-24 | 117.79 |
| 2001-07-25 | 118.04 |
| 2001-07-26 | 118.40 |
| 2001-07-27 | 118.51 |
| 2001-07-30 | 120.21 |
| 2001-07-31 | 119.31 |
| 2001-08-01 | 119.05 |
| 2001-08-02 | 119.58 |
| 2001-08-03 | 119.75 |
| 2001-08-06 | 117.81 |
| 2001-08-07 | 116.72 |
| 2001-08-08 | 116.12 |
| 2001-08-09 | 116.17 |
| 2001-08-10 | 115.50 |
| 2001-08-13 | 116.01 |
| 2001-08-14 | 117.10 |
| 2001-08-15 | 116.29 |
| 2001-08-16 | 115.46 |
| 2001-08-17 | 117.21 |
| 2001-08-20 | 115.54 |
| 2001-08-21 | 115.14 |
| 2001-08-22 | 114.69 |
| 2001-08-23 | 116.22 |
| 2001-08-24 | 117.99 |
| 2001-08-27 | 118.84 |
| 2001-08-28 | 120.71 |
| 2001-08-29 | 119.71 |
| 2001-08-30 | 117.88 |
| 2001-08-31 | 117.31 |
| 2001-09-03 | . |
| 2001-09-04 | 117.66 |
| 2001-09-05 | 117.33 |
| 2001-09-06 | 116.84 |
| 2001-09-07 | 116.94 |
| 2001-09-10 | 116.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 108.88 |
| 2001-09-18 | 108.81 |
| 2001-09-19 | 110.08 |
| 2001-09-20 | 106.67 |
| 2001-09-21 | 103.46 |
| 2001-09-24 | 104.12 |
| 2001-09-25 | 105.93 |
| 2001-09-26 | 105.10 |
| 2001-09-27 | 104.03 |
| 2001-09-28 | 105.05 |
| 2001-10-01 | 105.29 |
| 2001-10-02 | 105.42 |
| 2001-10-03 | 102.75 |
| 2001-10-04 | 104.11 |
| 2001-10-05 | 102.73 |
| 2001-10-08 | 103.16 |
| 2001-10-09 | 103.78 |
| 2001-10-10 | 104.88 |
| 2001-10-11 | 107.15 |
| 2001-10-12 | 107.92 |
| 2001-10-15 | 109.57 |
| 2001-10-16 | 109.53 |
| 2001-10-17 | 110.07 |
| 2001-10-18 | 108.30 |
| 2001-10-19 | 108.03 |
| 2001-10-22 | 105.13 |
| 2001-10-23 | 106.28 |
| 2001-10-24 | 107.03 |
| 2001-10-25 | 108.33 |
| 2001-10-26 | 108.67 |
| 2001-10-29 | 109.62 |
| 2001-10-30 | 108.02 |
| 2001-10-31 | 107.60 |
| 2001-11-01 | 106.78 |
| 2001-11-02 | 106.43 |
| 2001-11-05 | 107.73 |
| 2001-11-06 | 107.44 |
| 2001-11-07 | 106.93 |
| 2001-11-08 | 108.22 |
| 2001-11-09 | 107.44 |
| 2001-11-12 | 108.25 |
| 2001-11-13 | 109.83 |
| 2001-11-14 | 110.38 |
| 2001-11-15 | 112.72 |
| 2001-11-16 | 113.58 |
| 2001-11-19 | 115.61 |
| 2001-11-20 | 114.23 |
| 2001-11-21 | 112.60 |
| 2001-11-22 | . |
| 2001-11-23 | 110.09 |
| 2001-11-26 | 112.38 |
| 2001-11-27 | 109.57 |
| 2001-11-28 | 109.77 |
| 2001-11-29 | 107.63 |
| 2001-11-30 | 107.16 |
| 2001-12-03 | 103.87 |
| 2001-12-04 | 102.70 |
| 2001-12-05 | 100.99 |
| 2001-12-06 | 101.17 |
| 2001-12-07 | 99.32 |
| 2001-12-10 | 99.72 |
| 2001-12-11 | 98.01 |
| 2001-12-12 | 96.51 |
| 2001-12-13 | 92.53 |
| 2001-12-14 | 87.37 |
| 2001-12-17 | 89.97 |
| 2001-12-18 | 88.86 |
| 2001-12-19 | 87.27 |
| 2001-12-20 | 81.71 |
| 2001-12-21 | 87.36 |
| 2001-12-24 | 90.10 |
| 2001-12-25 | . |
| 2001-12-26 | 90.85 |
| 2001-12-27 | 92.18 |
| 2001-12-28 | 92.41 |
| 2001-12-31 | 92.92 |
| 2002-01-01 | . |
| 2002-01-02 | 92.02 |
| 2002-01-03 | 93.52 |
| 2002-01-04 | 96.86 |
| 2002-01-07 | 97.96 |
| 2002-01-08 | 98.45 |
| 2002-01-09 | 99.11 |
| 2002-01-10 | 98.32 |
| 2002-01-11 | 98.61 |
| 2002-01-14 | 99.39 |
| 2002-01-15 | 96.43 |
| 2002-01-16 | 94.99 |
| 2002-01-17 | 95.72 |
| 2002-01-18 | 95.70 |
| 2002-01-21 | . |
| 2002-01-22 | 93.26 |
| 2002-01-23 | 93.65 |
| 2002-01-24 | 94.33 |
| 2002-01-25 | 93.97 |
| 2002-01-28 | 92.66 |
| 2002-01-29 | 94.46 |
| 2002-01-30 | 93.65 |
| 2002-01-31 | 94.60 |
| 2002-02-01 | 93.27 |
| 2002-02-04 | 92.75 |
| 2002-02-05 | 94.53 |
| 2002-02-06 | 95.76 |
| 2002-02-07 | 94.82 |
| 2002-02-08 | 95.14 |
| 2002-02-11 | 92.55 |
| 2002-02-12 | 93.79 |
| 2002-02-13 | 94.44 |
| 2002-02-14 | 94.24 |
| 2002-02-15 | 93.72 |
| 2002-02-18 | . |
| 2002-02-19 | 93.09 |
| 2002-02-20 | 94.20 |
| 2002-02-21 | 93.45 |
| 2002-02-22 | 93.49 |
| 2002-02-25 | 94.16 |
| 2002-02-26 | 95.76 |
| 2002-02-27 | 96.45 |
| 2002-02-28 | 95.46 |
| 2002-03-01 | 95.73 |
| 2002-03-04 | 98.87 |
| 2002-03-05 | 99.70 |
| 2002-03-06 | 102.85 |
| 2002-03-07 | 101.96 |
| 2002-03-08 | 100.61 |
| 2002-03-11 | 104.00 |
| 2002-03-12 | 103.76 |
| 2002-03-13 | 102.15 |
| 2002-03-14 | 100.64 |
| 2002-03-15 | 99.53 |
| 2002-03-18 | 99.00 |
| 2002-03-19 | 99.17 |
| 2002-03-20 | 99.52 |
| 2002-03-21 | 100.59 |
| 2002-03-22 | 99.93 |
| 2002-03-25 | 100.31 |
| 2002-03-26 | 100.49 |
| 2002-03-27 | 101.52 |
| 2002-03-28 | 102.20 |
| 2002-03-29 | . |
| 2002-04-01 | 100.95 |
| 2002-04-02 | 101.52 |
| 2002-04-03 | 103.88 |
| 2002-04-04 | 105.42 |
| 2002-04-05 | 107.48 |
| 2002-04-08 | 108.32 |
| 2002-04-09 | 106.90 |
| 2002-04-10 | 107.11 |
| 2002-04-11 | 105.47 |
| 2002-04-12 | 104.41 |
| 2002-04-15 | 105.34 |
| 2002-04-16 | 106.67 |
| 2002-04-17 | 107.96 |
| 2002-04-18 | 107.73 |
| 2002-04-19 | 108.10 |
| 2002-04-22 | 109.72 |
| 2002-04-23 | 109.53 |
| 2002-04-24 | 109.02 |
| 2002-04-25 | 111.95 |
| 2002-04-26 | 114.16 |
| 2002-04-29 | 114.37 |
| 2002-04-30 | 112.44 |
| 2002-05-01 | 113.26 |
| 2002-05-02 | 114.19 |
| 2002-05-03 | 115.17 |
| 2002-05-06 | 116.54 |
| 2002-05-07 | 118.89 |
| 2002-05-08 | 119.24 |
| 2002-05-09 | 118.60 |
| 2002-05-10 | 120.09 |
| 2002-05-13 | 119.43 |
| 2002-05-14 | 120.69 |
| 2002-05-15 | 117.91 |
| 2002-05-16 | 118.60 |
| 2002-05-17 | 120.42 |
| 2002-05-20 | 119.08 |
| 2002-05-21 | 117.73 |
| 2002-05-22 | 116.58 |
| 2002-05-23 | 116.64 |
| 2002-05-24 | 118.26 |
| 2002-05-27 | . |
| 2002-05-28 | 116.37 |
| 2002-05-29 | 117.35 |
| 2002-05-30 | 119.83 |
| 2002-05-31 | 121.97 |
| 2002-06-03 | 121.91 |
| 2002-06-04 | 122.94 |
| 2002-06-05 | 120.97 |
| 2002-06-06 | 122.93 |
| 2002-06-07 | 122.02 |
| 2002-06-10 | 120.00 |
| 2002-06-11 | 118.07 |
| 2002-06-12 | 116.14 |
| 2002-06-13 | 115.45 |
| 2002-06-14 | 111.97 |
| 2002-06-17 | 110.72 |
| 2002-06-18 | 114.80 |
| 2002-06-19 | 115.28 |
| 2002-06-20 | 112.28 |
| 2002-06-21 | 111.89 |
| 2002-06-24 | 113.58 |
| 2002-06-25 | 115.35 |
| 2002-06-26 | 112.59 |
| 2002-06-27 | 113.12 |
| 2002-06-28 | 115.59 |
| 2002-07-01 | 117.02 |
| 2002-07-02 | 114.72 |
| 2002-07-03 | 114.26 |
| 2002-07-04 | . |
| 2002-07-05 | 116.59 |
| 2002-07-08 | 116.52 |
| 2002-07-09 | 118.73 |
| 2002-07-10 | 118.10 |
| 2002-07-11 | 114.63 |
| 2002-07-12 | 120.40 |
| 2002-07-15 | 115.10 |
| 2002-07-16 | 116.33 |
| 2002-07-17 | 117.36 |
| 2002-07-18 | 120.77 |
| 2002-07-19 | 118.32 |
| 2002-07-22 | 117.37 |
| 2002-07-23 | 116.27 |
| 2002-07-24 | 111.83 |
| 2002-07-25 | 115.85 |
| 2002-07-26 | 115.19 |
| 2002-07-29 | 116.83 |
| 2002-07-30 | 115.64 |
| 2002-07-31 | 113.81 |
| 2002-08-01 | 112.28 |
| 2002-08-02 | 111.54 |
| 2002-08-05 | 108.09 |
| 2002-08-06 | 107.61 |
| 2002-08-07 | 109.30 |
| 2002-08-08 | 110.70 |
| 2002-08-09 | 110.36 |
| 2002-08-12 | 110.59 |
| 2002-08-13 | 106.65 |
| 2002-08-14 | 109.00 |
| 2002-08-15 | 109.40 |
| 2002-08-16 | 109.28 |
| 2002-08-19 | 109.89 |
| 2002-08-20 | 107.03 |
| 2002-08-21 | 106.52 |
| 2002-08-22 | 108.11 |
| 2002-08-23 | 110.10 |
| 2002-08-26 | 109.58 |
| 2002-08-27 | 111.27 |
| 2002-08-28 | 111.14 |
| 2002-08-29 | 111.00 |
| 2002-08-30 | 112.78 |
| 2002-09-02 | . |
| 2002-09-03 | 111.31 |
| 2002-09-04 | 114.00 |
| 2002-09-05 | 114.82 |
| 2002-09-06 | 114.86 |
| 2002-09-09 | 115.08 |
| 2002-09-10 | 114.16 |
| 2002-09-11 | 115.32 |
| 2002-09-12 | 115.67 |
| 2002-09-13 | 113.80 |
| 2002-09-16 | 112.93 |
| 2002-09-17 | 114.63 |
| 2002-09-18 | 113.73 |
| 2002-09-19 | 113.83 |
| 2002-09-20 | 113.29 |
| 2002-09-23 | 113.01 |
| 2002-09-24 | 112.63 |
| 2002-09-25 | 115.70 |
| 2002-09-26 | 115.73 |
| 2002-09-27 | 115.68 |
| 2002-09-30 | 114.66 |
| 2002-10-01 | 115.45 |
| 2002-10-02 | 115.47 |
| 2002-10-03 | 115.87 |
| 2002-10-04 | 114.63 |
| 2002-10-07 | 112.57 |
| 2002-10-08 | 112.69 |
| 2002-10-09 | 112.82 |
| 2002-10-10 | 114.39 |
| 2002-10-11 | 114.21 |
| 2002-10-14 | 114.68 |
| 2002-10-15 | 116.15 |
| 2002-10-16 | 114.90 |
| 2002-10-17 | 116.53 |
| 2002-10-18 | 116.82 |
| 2002-10-21 | 118.70 |
| 2002-10-22 | 119.10 |
| 2002-10-23 | 119.62 |
| 2002-10-24 | 120.84 |
| 2002-10-25 | 121.01 |
| 2002-10-28 | 121.63 |
| 2002-10-29 | 119.53 |
| 2002-10-30 | 117.84 |
| 2002-10-31 | 118.16 |
| 2002-11-01 | 121.23 |
| 2002-11-04 | 121.47 |
| 2002-11-05 | 121.09 |
| 2002-11-06 | 122.63 |
| 2002-11-07 | 124.58 |
| 2002-11-08 | 125.40 |
| 2002-11-11 | 124.95 |
| 2002-11-12 | 124.39 |
| 2002-11-13 | 124.08 |
| 2002-11-14 | 126.14 |
| 2002-11-15 | 126.81 |
| 2002-11-18 | 128.69 |
| 2002-11-19 | 128.49 |
| 2002-11-20 | 132.80 |
| 2002-11-21 | 131.31 |
| 2002-11-22 | 132.38 |
| 2002-11-25 | 132.87 |
| 2002-11-26 | 133.69 |
| 2002-11-27 | 132.74 |
| 2002-11-28 | . |
| 2002-11-29 | 132.91 |
| 2002-12-02 | 134.97 |
| 2002-12-03 | 134.28 |
| 2002-12-04 | 134.74 |
| 2002-12-05 | 134.33 |
| 2002-12-06 | 132.59 |
| 2002-12-09 | 132.72 |
| 2002-12-10 | 134.51 |
| 2002-12-11 | 135.79 |
| 2002-12-12 | 135.79 |
| 2002-12-13 | 137.18 |
| 2002-12-16 | 137.79 |
| 2002-12-17 | 134.73 |
| 2002-12-18 | 134.12 |
| 2002-12-19 | 131.58 |
| 2002-12-20 | 134.75 |
| 2002-12-23 | 135.22 |
| 2002-12-24 | 134.21 |
| 2002-12-25 | . |
| 2002-12-26 | 134.96 |
| 2002-12-27 | 136.56 |
| 2002-12-30 | 137.33 |
| 2002-12-31 | 137.91 |
| 2003-01-01 | . |
| 2003-01-02 | 138.99 |
| 2003-01-03 | 140.82 |
| 2003-01-06 | 140.54 |
| 2003-01-07 | 138.70 |
| 2003-01-08 | 136.40 |
| 2003-01-09 | 137.90 |
| 2003-01-10 | 138.79 |
| 2003-01-13 | 135.48 |
| 2003-01-14 | 132.78 |
| 2003-01-15 | 133.48 |
| 2003-01-16 | 133.49 |
| 2003-01-17 | 131.96 |
| 2003-01-20 | . |
| 2003-01-21 | 129.27 |
| 2003-01-22 | 129.67 |
| 2003-01-23 | 131.64 |
| 2003-01-24 | 129.41 |
| 2003-01-27 | 127.46 |
| 2003-01-28 | 127.14 |
| 2003-01-29 | 128.76 |
| 2003-01-30 | 129.34 |
| 2003-01-31 | 129.68 |
| 2003-02-03 | 130.61 |
| 2003-02-04 | 131.85 |
| 2003-02-05 | 131.52 |
| 2003-02-06 | 132.05 |
| 2003-02-07 | 131.04 |
| 2003-02-10 | 129.42 |
| 2003-02-11 | 130.34 |
| 2003-02-12 | 130.80 |
| 2003-02-13 | 129.48 |
| 2003-02-14 | 129.26 |
| 2003-02-17 | . |
| 2003-02-18 | 129.62 |
| 2003-02-19 | 129.67 |
| 2003-02-20 | 131.29 |
| 2003-02-21 | 132.00 |
| 2003-02-24 | 130.25 |
| 2003-02-25 | 130.77 |
| 2003-02-26 | 134.52 |
| 2003-02-27 | 133.09 |
| 2003-02-28 | 131.32 |
| 2003-03-03 | 133.01 |
| 2003-03-04 | 131.94 |
| 2003-03-05 | 133.77 |
| 2003-03-06 | 130.33 |
| 2003-03-07 | 131.23 |
| 2003-03-10 | 131.94 |
| 2003-03-11 | 131.00 |
| 2003-03-12 | 129.91 |
| 2003-03-13 | 128.36 |
| 2003-03-14 | 126.81 |
| 2003-03-17 | 125.78 |
| 2003-03-18 | 127.07 |
| 2003-03-19 | 128.09 |
| 2003-03-20 | 128.11 |
| 2003-03-21 | 127.19 |
| 2003-03-24 | 127.07 |
| 2003-03-25 | 127.92 |
| 2003-03-26 | 129.49 |
| 2003-03-27 | 128.09 |
| 2003-03-28 | 127.27 |
| 2003-03-31 | 127.67 |
| 2003-04-01 | 130.27 |
| 2003-04-02 | 129.42 |
| 2003-04-03 | 130.53 |
| 2003-04-04 | 129.73 |
| 2003-04-07 | 129.42 |
| 2003-04-08 | 128.97 |
| 2003-04-09 | 131.16 |
| 2003-04-10 | 132.54 |
| 2003-04-11 | 133.52 |
| 2003-04-14 | 133.70 |
| 2003-04-15 | 136.42 |
| 2003-04-16 | 134.80 |
| 2003-04-17 | 136.17 |
| 2003-04-18 | . |
| 2003-04-21 | 135.87 |
| 2003-04-22 | 136.71 |
| 2003-04-23 | 139.22 |
| 2003-04-24 | 143.07 |
| 2003-04-25 | 143.47 |
| 2003-04-28 | 144.20 |
| 2003-04-29 | 144.36 |
| 2003-04-30 | 144.34 |
| 2003-05-01 | 144.45 |
| 2003-05-02 | 140.24 |
| 2003-05-05 | 146.00 |
| 2003-05-06 | 144.37 |
| 2003-05-07 | 145.52 |
| 2003-05-08 | 146.92 |
| 2003-05-09 | 147.81 |
| 2003-05-12 | 145.94 |
| 2003-05-13 | 145.28 |
| 2003-05-14 | 143.88 |
| 2003-05-15 | 138.60 |
| 2003-05-16 | 141.06 |
| 2003-05-19 | 136.11 |
| 2003-05-20 | 139.09 |
| 2003-05-21 | 140.85 |
| 2003-05-22 | 139.90 |
| 2003-05-23 | 141.87 |
| 2003-05-26 | . |
| 2003-05-27 | 140.76 |
| 2003-05-28 | 140.26 |
| 2003-05-29 | 144.01 |
| 2003-05-30 | 144.11 |
| 2003-06-02 | 143.93 |
| 2003-06-03 | 144.61 |
| 2003-06-04 | 141.24 |
| 2003-06-05 | 145.69 |
| 2003-06-06 | 144.85 |
| 2003-06-09 | 146.38 |
| 2003-06-10 | 145.66 |
| 2003-06-11 | 147.15 |
| 2003-06-12 | 149.46 |
| 2003-06-13 | 149.45 |
| 2003-06-16 | 151.91 |
| 2003-06-17 | 151.16 |
| 2003-06-18 | 148.77 |
| 2003-06-19 | 149.84 |
| 2003-06-20 | 148.74 |
| 2003-06-23 | 148.10 |
| 2003-06-24 | 150.09 |
| 2003-06-25 | 152.10 |
| 2003-06-26 | 154.23 |
| 2003-06-27 | 155.75 |
| 2003-06-30 | 156.77 |
| 2003-07-01 | 159.87 |
| 2003-07-02 | 160.41 |
| 2003-07-03 | 163.86 |
| 2003-07-04 | . |
| 2003-07-07 | 161.61 |
| 2003-07-08 | 160.99 |
| 2003-07-09 | 160.55 |
| 2003-07-10 | 162.88 |
| 2003-07-11 | 160.84 |
| 2003-07-14 | 161.43 |
| 2003-07-15 | 157.67 |
| 2003-07-16 | 155.96 |
| 2003-07-17 | 156.33 |
| 2003-07-18 | 155.22 |
| 2003-07-21 | 154.89 |
| 2003-07-22 | 156.60 |
| 2003-07-23 | 159.02 |
| 2003-07-24 | 157.30 |
| 2003-07-25 | 160.09 |
| 2003-07-28 | 163.66 |
| 2003-07-29 | 164.27 |
| 2003-07-30 | 164.01 |
| 2003-07-31 | 166.00 |
| 2003-08-01 | 167.16 |
| 2003-08-04 | 165.21 |
| 2003-08-05 | 163.76 |
| 2003-08-06 | 165.81 |
| 2003-08-07 | 167.77 |
| 2003-08-08 | 163.30 |
| 2003-08-11 | 164.15 |
| 2003-08-12 | 164.30 |
| 2003-08-13 | 164.61 |
| 2003-08-14 | 167.23 |
| 2003-08-15 | 165.15 |
| 2003-08-18 | 167.66 |
| 2003-08-19 | 168.45 |
| 2003-08-20 | 168.28 |
| 2003-08-21 | 167.95 |
| 2003-08-22 | 169.58 |
| 2003-08-25 | 168.06 |
| 2003-08-26 | 171.07 |
| 2003-08-27 | 169.75 |
| 2003-08-28 | 170.25 |
| 2003-08-29 | 170.27 |
| 2003-09-01 | . |
| 2003-09-02 | 173.23 |
| 2003-09-03 | 174.59 |
| 2003-09-04 | 172.34 |
| 2003-09-05 | 170.48 |
| 2003-09-08 | 167.95 |
| 2003-09-09 | 168.42 |
| 2003-09-10 | 170.97 |
| 2003-09-11 | 170.43 |
| 2003-09-12 | 171.99 |
| 2003-09-15 | 171.46 |
| 2003-09-16 | 168.72 |
| 2003-09-17 | 170.57 |
| 2003-09-18 | 171.44 |
| 2003-09-19 | 170.06 |
| 2003-09-22 | 172.52 |
| 2003-09-23 | 173.10 |
| 2003-09-24 | 173.24 |
| 2003-09-25 | 173.76 |
| 2003-09-26 | 172.31 |
| 2003-09-29 | 172.65 |
| 2003-09-30 | 176.78 |
| 2003-10-01 | 178.26 |
| 2003-10-02 | 181.33 |
| 2003-10-03 | 180.68 |
| 2003-10-06 | 178.24 |
| 2003-10-07 | 180.92 |
| 2003-10-08 | 179.89 |
| 2003-10-09 | 180.66 |
| 2003-10-10 | 180.52 |
| 2003-10-13 | 181.44 |
| 2003-10-14 | 181.76 |
| 2003-10-15 | 181.01 |
| 2003-10-16 | 183.15 |
| 2003-10-17 | 179.38 |
| 2003-10-20 | 178.57 |
| 2003-10-21 | 180.30 |
| 2003-10-22 | 181.13 |
| 2003-10-23 | 182.28 |
| 2003-10-24 | 183.34 |
| 2003-10-27 | 183.36 |
| 2003-10-28 | 185.26 |
| 2003-10-29 | 186.57 |
| 2003-10-30 | 187.38 |
| 2003-10-31 | 189.05 |
| 2003-11-03 | 190.67 |
| 2003-11-04 | 189.49 |
| 2003-11-05 | 189.20 |
| 2003-11-06 | 187.20 |
| 2003-11-07 | 186.94 |
| 2003-11-10 | 186.64 |
| 2003-11-11 | 186.42 |
| 2003-11-12 | 187.43 |
| 2003-11-13 | 190.75 |
| 2003-11-14 | 192.16 |
| 2003-11-17 | 191.58 |
| 2003-11-18 | 193.96 |
| 2003-11-19 | 195.30 |
| 2003-11-20 | 195.22 |
| 2003-11-21 | 198.29 |
| 2003-11-24 | 198.09 |
| 2003-11-25 | 199.63 |
| 2003-11-26 | 203.93 |
| 2003-11-27 | . |
| 2003-11-28 | 208.58 |
| 2003-12-01 | 210.91 |
| 2003-12-02 | 210.92 |
| 2003-12-03 | 213.79 |
| 2003-12-04 | 212.18 |
| 2003-12-05 | 211.59 |
| 2003-12-08 | 205.86 |
| 2003-12-09 | 207.74 |
| 2003-12-10 | 204.44 |
| 2003-12-11 | 206.18 |
| 2003-12-12 | 208.04 |
| 2003-12-15 | 211.04 |
| 2003-12-16 | 210.36 |
| 2003-12-17 | 206.66 |
| 2003-12-18 | 204.55 |
| 2003-12-19 | 195.90 |
| 2003-12-22 | 196.34 |
| 2003-12-23 | 199.03 |
| 2003-12-24 | 205.08 |
| 2003-12-25 | . |
| 2003-12-26 | 205.11 |
| 2003-12-29 | 204.90 |
| 2003-12-30 | 208.81 |
| 2003-12-31 | 205.97 |
| 2004-01-01 | . |
| 2004-01-02 | 210.97 |
| 2004-01-05 | 218.87 |
| 2004-01-06 | 213.52 |
| 2004-01-07 | 211.68 |
| 2004-01-08 | 211.29 |
| 2004-01-09 | 209.52 |
| 2004-01-12 | 203.65 |
| 2004-01-13 | 207.62 |
| 2004-01-14 | 201.98 |
| 2004-01-15 | 198.80 |
| 2004-01-16 | 200.96 |
| 2004-01-19 | . |
| 2004-01-20 | 203.76 |
| 2004-01-21 | 204.78 |
| 2004-01-22 | 205.51 |
| 2004-01-23 | 205.62 |
| 2004-01-26 | 206.34 |
| 2004-01-27 | 204.00 |
| 2004-01-28 | 208.83 |
| 2004-01-29 | 207.91 |
| 2004-01-30 | 207.26 |
| 2004-02-02 | 208.02 |
| 2004-02-03 | 212.33 |
| 2004-02-04 | 212.17 |
| 2004-02-05 | 209.52 |
| 2004-02-06 | 207.00 |
| 2004-02-09 | 208.28 |
| 2004-02-10 | 210.69 |
| 2004-02-11 | 209.72 |
| 2004-02-12 | 217.16 |
| 2004-02-13 | 219.64 |
| 2004-02-16 | . |
| 2004-02-17 | 219.74 |
| 2004-02-18 | 220.60 |
| 2004-02-19 | 219.69 |
| 2004-02-20 | 216.39 |
| 2004-02-23 | 222.88 |
| 2004-02-24 | 222.04 |
| 2004-02-25 | 221.94 |
| 2004-02-26 | 220.81 |
| 2004-02-27 | 221.22 |
| 2004-03-01 | 225.05 |
| 2004-03-02 | 230.86 |
| 2004-03-03 | 223.13 |
| 2004-03-04 | 223.40 |
| 2004-03-05 | 228.09 |
| 2004-03-08 | 227.90 |
| 2004-03-09 | 230.28 |
| 2004-03-10 | 226.78 |
| 2004-03-11 | 225.87 |
| 2004-03-12 | 221.74 |
| 2004-03-15 | 224.74 |
| 2004-03-16 | 224.54 |
| 2004-03-17 | 223.81 |
| 2004-03-18 | 227.51 |
| 2004-03-19 | 229.85 |
| 2004-03-22 | 234.56 |
| 2004-03-23 | 231.95 |
| 2004-03-24 | 230.06 |
| 2004-03-25 | 230.83 |
| 2004-03-26 | 231.17 |
| 2004-03-29 | 237.73 |
| 2004-03-30 | 239.52 |
| 2004-03-31 | 241.74 |
| 2004-04-01 | 241.01 |
| 2004-04-02 | 239.43 |
| 2004-04-05 | 241.38 |
| 2004-04-06 | 240.71 |
| 2004-04-07 | 244.48 |
| 2004-04-08 | 244.11 |
| 2004-04-09 | . |
| 2004-04-12 | 245.28 |
| 2004-04-13 | 238.17 |
| 2004-04-14 | 234.77 |
| 2004-04-15 | 235.41 |
| 2004-04-16 | 240.87 |
| 2004-04-19 | 238.82 |
| 2004-04-20 | 238.74 |
| 2004-04-21 | 232.43 |
| 2004-04-22 | 225.88 |
| 2004-04-23 | 228.99 |
| 2004-04-26 | 230.12 |
| 2004-04-27 | 230.54 |
| 2004-04-28 | 226.94 |
| 2004-04-29 | 226.61 |
| 2004-04-30 | 222.86 |
| 2004-05-03 | 222.04 |
| 2004-05-04 | 225.52 |
| 2004-05-05 | 228.76 |
| 2004-05-06 | 228.11 |
| 2004-05-07 | 230.87 |
| 2004-05-10 | 222.56 |
| 2004-05-11 | 222.99 |
| 2004-05-12 | 225.33 |
| 2004-05-13 | 224.64 |
| 2004-05-14 | 226.16 |
| 2004-05-17 | 225.18 |
| 2004-05-18 | 222.17 |
| 2004-05-19 | 226.38 |
| 2004-05-20 | 224.38 |
| 2004-05-21 | 226.36 |
| 2004-05-24 | 228.59 |
| 2004-05-25 | 229.90 |
| 2004-05-26 | 231.70 |
| 2004-05-27 | 235.43 |
| 2004-05-28 | 236.59 |
| 2004-05-31 | . |
| 2004-06-01 | 238.41 |
| 2004-06-02 | 238.85 |
| 2004-06-03 | 237.57 |
| 2004-06-04 | 237.86 |
| 2004-06-07 | 237.51 |
| 2004-06-08 | 234.83 |
| 2004-06-09 | 235.31 |
| 2004-06-10 | 237.27 |
| 2004-06-11 | . |
| 2004-06-14 | 234.26 |
| 2004-06-15 | 236.34 |
| 2004-06-16 | 235.55 |
| 2004-06-17 | 234.75 |
| 2004-06-18 | 238.67 |
| 2004-06-21 | 242.27 |
| 2004-06-22 | 242.35 |
| 2004-06-23 | 245.22 |
| 2004-06-24 | 245.00 |
| 2004-06-25 | 243.74 |
| 2004-06-28 | 249.37 |
| 2004-06-29 | 247.53 |
| 2004-06-30 | 247.03 |
| 2004-07-01 | 250.20 |
| 2004-07-02 | 252.42 |
| 2004-07-05 | . |
| 2004-07-06 | 244.56 |
| 2004-07-07 | 250.86 |
| 2004-07-08 | 253.34 |
| 2004-07-09 | 250.73 |
| 2004-07-12 | 253.68 |
| 2004-07-13 | 254.44 |
| 2004-07-14 | 256.43 |
| 2004-07-15 | 254.47 |
| 2004-07-16 | 257.11 |
| 2004-07-19 | 257.44 |
| 2004-07-20 | 253.73 |
| 2004-07-21 | 250.85 |
| 2004-07-22 | 250.12 |
| 2004-07-23 | 244.32 |
| 2004-07-26 | 243.17 |
| 2004-07-27 | 240.97 |
| 2004-07-28 | 243.82 |
| 2004-07-29 | 244.39 |
| 2004-07-30 | 246.20 |
| 2004-08-02 | 245.05 |
| 2004-08-03 | 246.65 |
| 2004-08-04 | 247.39 |
| 2004-08-05 | 246.42 |
| 2004-08-06 | 249.47 |
| 2004-08-09 | 252.02 |
| 2004-08-10 | 250.40 |
| 2004-08-11 | 246.65 |
| 2004-08-12 | 242.46 |
| 2004-08-13 | 242.27 |
| 2004-08-16 | 239.17 |
| 2004-08-17 | 240.76 |
| 2004-08-18 | 240.22 |
| 2004-08-19 | 237.98 |
| 2004-08-20 | 238.43 |
| 2004-08-23 | 238.57 |
| 2004-08-24 | 237.31 |
| 2004-08-25 | 238.82 |
| 2004-08-26 | 247.05 |
| 2004-08-27 | 243.99 |
| 2004-08-30 | 244.20 |
| 2004-08-31 | 248.02 |
| 2004-09-01 | 248.22 |
| 2004-09-02 | 250.79 |
| 2004-09-03 | 248.36 |
| 2004-09-06 | . |
| 2004-09-07 | 248.33 |
| 2004-09-08 | 247.31 |
| 2004-09-09 | 247.52 |
| 2004-09-10 | 249.89 |
| 2004-09-13 | 251.54 |
| 2004-09-14 | 253.77 |
| 2004-09-15 | 250.74 |
| 2004-09-16 | 251.27 |
| 2004-09-17 | 252.84 |
| 2004-09-20 | 254.68 |
| 2004-09-21 | 256.34 |
| 2004-09-22 | 255.09 |
| 2004-09-23 | 259.36 |
| 2004-09-24 | 260.06 |
| 2004-09-27 | 260.51 |
| 2004-09-28 | 260.38 |
| 2004-09-29 | 259.59 |
| 2004-09-30 | 259.88 |
| 2004-10-01 | 260.67 |
| 2004-10-04 | 264.69 |
| 2004-10-05 | 259.59 |
| 2004-10-06 | 261.77 |
| 2004-10-07 | 261.47 |
| 2004-10-08 | 267.32 |
| 2004-10-11 | 269.26 |
| 2004-10-12 | 269.39 |
| 2004-10-13 | 267.91 |
| 2004-10-14 | 269.81 |
| 2004-10-15 | 271.94 |
| 2004-10-18 | 279.56 |
| 2004-10-19 | 285.69 |
| 2004-10-20 | 284.69 |
| 2004-10-21 | 289.21 |
| 2004-10-22 | 289.92 |
| 2004-10-25 | 289.18 |
| 2004-10-26 | 287.35 |
| 2004-10-27 | 293.71 |
| 2004-10-28 | 298.69 |
| 2004-10-29 | 297.46 |
| 2004-11-01 | 301.34 |
| 2004-11-02 | 298.02 |
| 2004-11-03 | 305.80 |
| 2004-11-04 | 306.99 |
| 2004-11-05 | 303.15 |
| 2004-11-08 | 301.64 |
| 2004-11-09 | 300.80 |
| 2004-11-10 | 303.35 |
| 2004-11-11 | 305.38 |
| 2004-11-12 | 307.17 |
| 2004-11-15 | 309.33 |
| 2004-11-16 | 312.80 |
| 2004-11-17 | 315.30 |
| 2004-11-18 | 311.61 |
| 2004-11-19 | 314.22 |
| 2004-11-22 | 317.70 |
| 2004-11-23 | 318.07 |
| 2004-11-24 | 320.84 |
| 2004-11-25 | . |
| 2004-11-26 | 329.88 |
| 2004-11-29 | 337.76 |
| 2004-11-30 | 338.35 |
| 2004-12-01 | 339.44 |
| 2004-12-02 | 333.78 |
| 2004-12-03 | 333.49 |
| 2004-12-06 | 334.20 |
| 2004-12-07 | 333.79 |
| 2004-12-08 | 327.61 |
| 2004-12-09 | 326.99 |
| 2004-12-10 | 326.97 |
| 2004-12-13 | 332.71 |
| 2004-12-14 | 330.45 |
| 2004-12-15 | 330.56 |
| 2004-12-16 | 329.12 |
| 2004-12-17 | 330.68 |
| 2004-12-20 | 336.13 |
| 2004-12-21 | 335.92 |
| 2004-12-22 | 338.14 |
| 2004-12-23 | 340.29 |
| 2004-12-24 | . |
| 2004-12-27 | 343.39 |
| 2004-12-28 | 344.33 |
| 2004-12-29 | 344.90 |
| 2004-12-30 | 347.78 |
| 2004-12-31 | 350.05 |
| 2005-01-03 | 350.54 |
| 2005-01-04 | 342.05 |
| 2005-01-05 | 339.99 |
| 2005-01-06 | 329.73 |
| 2005-01-07 | 331.03 |
| 2005-01-10 | 335.67 |
| 2005-01-11 | 335.65 |
| 2005-01-12 | 335.66 |
| 2005-01-13 | 331.35 |
| 2005-01-14 | 335.85 |
| 2005-01-17 | . |
| 2005-01-18 | 328.24 |
| 2005-01-19 | 331.68 |
| 2005-01-20 | 329.55 |
| 2005-01-21 | 331.67 |
| 2005-01-24 | 334.92 |
| 2005-01-25 | 332.31 |
| 2005-01-26 | 332.88 |
| 2005-01-27 | 334.60 |
#2005-01-28| 335.01
#2005-01-31| 337.70
#2005-02-01| 333.64
#2005-02-02| 331.55
#2005-02-03| 328.79
#2005-02-04| 333.40
#2005-02-07| 330.53
#2005-02-08| 322.29
#2005-02-09| 322.65
#2005-02-10| 327.49
#2005-02-11| 334.21
#2005-02-14| 338.19
#2005-02-15| 340.25
#2005-02-16| 345.66
#2005-02-17| 346.25
#2005-02-18| 344.19
#2005-02-21| .
#2005-02-22| 355.76
#2005-02-23| 356.48
#2005-02-24| 358.81
#2005-02-25| 359.46
#2005-02-28| 360.41
#2005-03-01| 362.11
#2005-03-02| 355.70
#2005-03-03| 349.91
#2005-03-04| 353.13
#2005-03-07| 354.93
#2005-03-08| 365.20
#2005-03-09| 365.12
#2005-03-10| 358.98
#2005-03-11| 360.63
#2005-03-14| 351.76
#2005-03-15| 345.49
#2005-03-16| 343.66
#2005-03-17| 344.39
#2005-03-18| 342.67
#2005-03-21| 339.55
#2005-03-22| 339.13
#2005-03-23| 327.06
#2005-03-24| 326.21
#2005-03-25| .
#2005-03-28| 319.69
#2005-03-29| 319.06
#2005-03-30| 318.83
#2005-03-31| 323.40
#2005-04-01| 326.67
#2005-04-04| 321.92
#2005-04-05| 322.13
#2005-04-06| 323.62
#2005-04-07| 323.40
#2005-04-08| 321.87
#2005-04-11| 322.49
#2005-04-12| 317.96
#2005-04-13| 318.52
#2005-04-14| 311.39
#2005-04-15| 310.19
#2005-04-18| 305.83
#2005-04-19| 309.51
#2005-04-20| 314.18
#2005-04-21| 318.46
#2005-04-22| 319.90
#2005-04-25| 319.09
#2005-04-26| 320.54
#2005-04-27| 321.16
#2005-04-28| 313.52
#2005-04-29| 320.30
#2005-05-02| 319.04
#2005-05-03| 320.49
#2005-05-04| 327.28
#2005-05-05| 329.80
#2005-05-06| 327.83
#2005-05-09| 324.59
#2005-05-10| 323.36
#2005-05-11| 322.45
#2005-05-12| 321.12
#2005-05-13| 316.68
#2005-05-16| 316.93
#2005-05-17| 313.72
#2005-05-18| 315.43
#2005-05-19| 318.85
#2005-05-20| 314.03
#2005-05-23| 315.07
#2005-05-24| 314.80
#2005-05-25| 317.81
#2005-05-26| 315.16
#2005-05-27| 318.08
#2005-05-30| .
#2005-05-31| 315.98
#2005-06-01| 310.77
#2005-06-02| 313.69
#2005-06-03| 311.79
#2005-06-06| 315.54
#2005-06-07| 320.38
#2005-06-08| 319.81
#2005-06-09| 314.21
#2005-06-10| 316.67
#2005-06-13| 313.31
#2005-06-14| 312.95
#2005-06-15| 315.56
#2005-06-16| 317.17
#2005-06-17| 324.01
#2005-06-20| 320.22
#2005-06-21| 320.17
#2005-06-22| 319.94
#2005-06-23| 318.88
#2005-06-24| 319.72
#2005-06-27| 320.12
#2005-06-28| 326.39
#2005-06-29| 328.40
#2005-06-30| 326.43
#2005-07-01| 320.57
#2005-07-04| .
#2005-07-05| 316.40
#2005-07-06| 318.42
#2005-07-07| 316.33
#2005-07-08| 313.82
#2005-07-11| 323.41
#2005-07-12| 333.90
#2005-07-13| 330.34
#2005-07-14| 342.06
#2005-07-15| 338.96
#2005-07-18| 335.70
#2005-07-19| 336.56
#2005-07-20| 342.88
#2005-07-21| 349.94
#2005-07-22| 350.39
#2005-07-25| 352.26
#2005-07-26| 347.69
#2005-07-27| 350.81
#2005-07-28| 355.09
#2005-07-29| 358.93
#2005-08-01| 362.08
#2005-08-02| 363.96
#2005-08-03| 372.66
#2005-08-04| 376.21
#2005-08-05| 376.01
#2005-08-08| 380.33
#2005-08-09| 379.02
#2005-08-10| 383.84
#2005-08-11| 385.24
#2005-08-12| 386.34
#2005-08-15| 385.17
#2005-08-16| 382.54
#2005-08-17| 377.77
#2005-08-18| 377.18
#2005-08-19| 374.05
#2005-08-22| 380.17
#2005-08-23| 378.28
#2005-08-24| 375.27
#2005-08-25| 374.35
#2005-08-26| 378.29
#2005-08-29| 378.81
#2005-08-30| 378.12
#2005-08-31| 380.70
#2005-09-01| 390.84
#2005-09-02| 395.97
#2005-09-05| .
#2005-09-06| 389.35
#2005-09-07| 394.09
#2005-09-08| 400.66
#2005-09-09| 403.57
#2005-09-12| 400.47
#2005-09-13| 402.55
#2005-09-14| 406.26
#2005-09-15| 404.39
#2005-09-16| 405.94
#2005-09-19| 404.37
#2005-09-20| 407.52
#2005-09-21| 407.09
#2005-09-22| 404.04
#2005-09-23| 403.43
#2005-09-26| 402.24
#2005-09-27| 402.03
#2005-09-28| 403.29
#2005-09-29| 406.28
#2005-09-30| 407.87
#2005-10-03| 402.34
#2005-10-04| 402.07
#2005-10-05| 399.21
#2005-10-06| 394.79
#2005-10-07| 389.22
#2005-10-10| 396.42
#2005-10-11| 396.22
#2005-10-12| 394.52
#2005-10-13| 378.14
#2005-10-14| 380.72
#2005-10-17| 391.58
#2005-10-18| 387.32
#2005-10-19| 381.69
#2005-10-20| 389.05
#2005-10-21| 383.18
#2005-10-24| 387.74
#2005-10-25| 387.78
#2005-10-26| 385.56
#2005-10-27| 383.23
#2005-10-28| 378.00
#2005-10-31| 380.45
#2005-11-01| 388.93
#2005-11-02| 394.79
#2005-11-03| 397.36
#2005-11-04| 390.79
#2005-11-07| 388.35
#2005-11-08| 384.49
#2005-11-09| 387.22
#2005-11-10| 384.66
#2005-11-11| 386.53
#2005-11-14| 385.08
#2005-11-15| 382.11
#2005-11-16| 382.45
#2005-11-17| 387.52
#2005-11-18| 392.64
#2005-11-21| 399.57
#2005-11-22| 401.47
#2005-11-23| 409.13
#2005-11-24| .
#2005-11-25| 403.33
#2005-11-28| 400.04
#2005-11-29| 402.49
#2005-11-30| 401.80
#2005-12-01| 403.35
#2005-12-02| 410.57
#2005-12-05| 416.51
#2005-12-06| 420.74
#2005-12-07| 421.90
#2005-12-08| 419.15
#2005-12-09| 410.42
#2005-12-12| 414.40
#2005-12-13| 413.40
#2005-12-14| 417.23
#2005-12-15| 413.25
#2005-12-16| 414.18
#2005-12-19| 416.74
#2005-12-20| 418.13
#2005-12-21| 419.02
#2005-12-22| 421.30
#2005-12-23| 425.90
#2005-12-26| .
#2005-12-27| 432.80
#2005-12-28| 427.68
#2005-12-29| 435.62
#2005-12-30| 432.55
#2006-01-02| .
#2006-01-03| 442.00
#2006-01-04| 449.00
#2006-01-05| 447.81
#2006-01-06| 465.37
#2006-01-09| 466.67
#2006-01-10| 470.93
#2006-01-11| 477.06
#2006-01-12| 482.58
#2006-01-13| 493.42
#2006-01-16| .
#2006-01-17| 484.64
#2006-01-18| 479.14
#2006-01-19| 494.53
#2006-01-20| 500.09
#2006-01-23| 507.18
#2006-01-24| 506.27
#2006-01-25| 508.59
#2006-01-26| 504.02
#2006-01-27| 497.93
#2006-01-30| 494.41
#2006-01-31| 505.11
#2006-02-01| 517.30
#2006-02-02| 507.65
#2006-02-03| 498.52
#2006-02-06| 499.38
#2006-02-07| 494.66
#2006-02-08| 485.30
#2006-02-09| 492.87
#2006-02-10| 500.55
#2006-02-13| 492.36
#2006-02-14| 484.67
#2006-02-15| 493.99
#2006-02-16| 492.35
#2006-02-17| 503.93
#2006-02-20| .
#2006-02-21| 502.71
#2006-02-22| 501.11
#2006-02-23| 501.70
#2006-02-24| 495.61
#2006-02-27| 491.26
#2006-02-28| 481.28
#2006-03-01| 480.24
#2006-03-02| 495.10
#2006-03-03| 489.71
#2006-03-06| 490.79
#2006-03-07| 474.66
#2006-03-08| 472.91
#2006-03-09| 480.42
#2006-03-10| 476.28
#2006-03-13| 477.91
#2006-03-14| 484.81
#2006-03-15| 492.27
#2006-03-16| 492.99
#2006-03-17| 492.90
#2006-03-20| 489.37
#2006-03-21| 482.88
#2006-03-22| 485.97
#2006-03-23| 488.60
#2006-03-24| 499.24
#2006-03-27| 505.26
#2006-03-28| 502.80
#2006-03-29| 503.13
#2006-03-30| 519.79
#2006-03-31| 523.64
#2006-04-03| 528.31
#2006-04-04| 536.68
#2006-04-05| 541.12
#2006-04-06| 531.85
#2006-04-07| 523.20
#2006-04-10| 528.83
#2006-04-11| 528.12
#2006-04-12| 527.82
#2006-04-13| 531.59
#2006-04-14| .
#2006-04-17| 537.82
#2006-04-18| 539.93
#2006-04-19| 539.27
#2006-04-20| 530.69
#2006-04-21| 539.10
#2006-04-24| 527.94
#2006-04-25| 527.35
#2006-04-26| 521.91
#2006-04-27| 523.02
#2006-04-28| 531.46
#2006-05-01| 537.49
#2006-05-02| 535.89
#2006-05-03| 537.49
#2006-05-04| 541.36
#2006-05-05| 541.17
#2006-05-08| 538.13
#2006-05-09| 540.34
#2006-05-10| 541.86
#2006-05-11| 539.11
#2006-05-12| 518.31
#2006-05-15| 485.42
#2006-05-16| 494.17
#2006-05-17| 493.68
#2006-05-18| 489.45
#2006-05-19| 476.35
#2006-05-22| 465.32
#2006-05-23| 476.17
#2006-05-24| 460.28
#2006-05-25| 465.13
#2006-05-26| 467.36
#2006-05-29| .
#2006-05-30| 469.25
#2006-05-31| 459.07
#2006-06-01| 463.66
#2006-06-02| 463.93
#2006-06-05| 468.10
#2006-06-06| 450.12
#2006-06-07| 444.61
#2006-06-08| 423.54
#2006-06-09| 443.33
#2006-06-12| 435.34
#2006-06-13| 416.19
#2006-06-14| 418.10
#2006-06-15| 427.93
#2006-06-16| 429.40
#2006-06-19| 427.38
#2006-06-20| 423.03
#2006-06-21| 423.53
#2006-06-22| 403.36
#2006-06-23| 400.71
#2006-06-26| 389.25
#2006-06-27| 400.16
#2006-06-28| 404.02
#2006-06-29| 400.35
#2006-06-30| 413.37
#2006-07-03| 431.10
#2006-07-04| .
#2006-07-05| 424.56
#2006-07-06| 431.53
#2006-07-07| 437.60
#2006-07-10| 439.14
#2006-07-11| 438.22
#2006-07-12| 435.48
#2006-07-13| 424.75
#2006-07-14| 420.05
#2006-07-17| 412.33
#2006-07-18| 419.51
#2006-07-19| 435.81
#2006-07-20| 446.75
#2006-07-21| 434.32
#2006-07-24| 444.25
#2006-07-25| 446.88
#2006-07-26| 451.40
#2006-07-27| 455.30
#2006-07-28| 449.41
#2006-07-31| 447.54
#2006-08-01| 440.51
#2006-08-02| 444.95
#2006-08-03| 442.65
#2006-08-04| 451.99
#2006-08-07| 449.60
#2006-08-08| 447.18
#2006-08-09| 452.18
#2006-08-10| 447.93
#2006-08-11| 449.05
#2006-08-14| 446.56
#2006-08-15| 443.00
#2006-08-16| 448.21
#2006-08-17| 454.37
#2006-08-18| 442.02
#2006-08-21| 438.83
#2006-08-22| 435.33
#2006-08-23| 434.57
#2006-08-24| 432.21
#2006-08-25| 431.49
#2006-08-28| 429.86
#2006-08-29| 433.54
#2006-08-30| 446.20
#2006-08-31| 435.50
#2006-09-01| 433.94
#2006-09-04| .
#2006-09-05| 438.49
#2006-09-06| 430.98
#2006-09-07| 420.24
#2006-09-08| 422.21
#2006-09-11| 415.45
#2006-09-12| 423.23
#2006-09-13| 421.86
#2006-09-14| 416.98
#2006-09-15| 415.79
#2006-09-18| 420.00
#2006-09-19| 417.52
#2006-09-20| 415.00
#2006-09-21| 407.51
#2006-09-22| 401.06
#2006-09-25| 397.69
#2006-09-26| 399.53
#2006-09-27| 399.46
#2006-09-28| 397.73
#2006-09-29| 393.33
#2006-10-02| 397.98
#2006-10-03| 395.72
#2006-10-04| 390.76
#2006-10-05| 394.69
#2006-10-06| 397.61
#2006-10-09| 398.26
#2006-10-10| 402.50
#2006-10-11| 407.69
#2006-10-12| 414.32
#2006-10-13| 425.03
#2006-10-16| 427.71
#2006-10-17| 418.61
#2006-10-18| 420.85
#2006-10-19| 420.47
#2006-10-20| 418.63
#2006-10-23| 416.33
#2006-10-24| 417.98
#2006-10-25| 421.94
#2006-10-26| 424.26
#2006-10-27| 424.73
#2006-10-30| 423.07
#2006-10-31| 443.76
#2006-11-01| 446.34
#2006-11-02| 438.99
#2006-11-03| 443.22
#2006-11-06| 451.60
#2006-11-07| 448.51
#2006-11-08| 455.69
#2006-11-09| 458.51
#2006-11-10| 460.48
#2006-11-13| 458.09
#2006-11-14| 463.56
#2006-11-15| 464.37
#2006-11-16| 468.53
#2006-11-17| 461.89
#2006-11-20| 466.42
#2006-11-21| 458.60
#2006-11-22| 468.04
#2006-11-23| .
#2006-11-24| 479.24
#2006-11-27| 485.02
#2006-11-28| 472.85
#2006-11-29| 476.63
#2006-11-30| 472.35
#2006-12-01| 475.27
#2006-12-04| 478.95
#2006-12-05| 481.05
#2006-12-06| 481.64
#2006-12-07| 486.07
#2006-12-08| 487.77
#2006-12-11| 488.85
#2006-12-12| 496.91
#2006-12-13| 503.99
#2006-12-14| 514.20
#2006-12-15| 514.09
#2006-12-18| 513.62
#2006-12-19| 510.74
#2006-12-20| 522.30
#2006-12-21| 524.94
#2006-12-22| 525.34
#2006-12-25| .
#2006-12-26| 517.74
#2006-12-27| 522.44
#2006-12-28| 521.18
#2006-12-29| 517.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 529.69
#2007-01-04| 514.16
#2007-01-05| 504.53
#2007-01-08| 507.56
#2007-01-09| 507.07
#2007-01-10| 501.37
#2007-01-11| 508.85
#2007-01-12| 512.66
#2007-01-15| .
#2007-01-16| 522.98
#2007-01-17| 524.52
#2007-01-18| 525.70
#2007-01-19| 521.55
#2007-01-22| 524.40
#2007-01-23| 523.68
#2007-01-24| 522.81
#2007-01-25| 518.94
#2007-01-26| 515.56
#2007-01-29| 511.60
#2007-01-30| 511.25
#2007-01-31| 516.81
#2007-02-01| 521.13
#2007-02-02| 525.90
#2007-02-05| 524.46
#2007-02-06| 524.34
#2007-02-07| 522.59
#2007-02-08| 522.10
#2007-02-09| 529.36
#2007-02-12| 525.41
#2007-02-13| 527.06
#2007-02-14| 536.25
#2007-02-15| 536.45
#2007-02-16| 537.61
#2007-02-19| .
#2007-02-20| 543.14
#2007-02-21| 539.88
#2007-02-22| 547.88
#2007-02-23| 543.23
#2007-02-26| 545.40
#2007-02-27| 527.09
#2007-02-28| 518.97
#2007-03-01| 507.83
#2007-03-02| 498.25
#2007-03-05| 483.02
#2007-03-06| 493.97
#2007-03-07| 494.75
#2007-03-08| 499.94
#2007-03-09| 505.18
#2007-03-12| 512.59
#2007-03-13| 506.38
#2007-03-14| 486.26
#2007-03-15| 493.02
#2007-03-16| 492.06
#2007-03-19| 501.02
#2007-03-20| 509.26
#2007-03-21| 511.98
#2007-03-22| 529.02
#2007-03-23| 528.11
#2007-03-26| 525.12
#2007-03-27| 526.76
#2007-03-28| 516.21
#2007-03-29| 527.02
#2007-03-30| 537.72
#2007-04-02| 547.14
#2007-04-03| 554.88
#2007-04-04| 560.84
#2007-04-05| 561.49
#2007-04-06| .
#2007-04-09| 563.07
#2007-04-10| 563.99
#2007-04-11| 560.33
#2007-04-12| 561.54
#2007-04-13| 563.93
#2007-04-16| 579.96
#2007-04-17| 582.05
#2007-04-18| 583.63
#2007-04-19| 582.68
#2007-04-20| 605.82
#2007-04-23| 603.33
#2007-04-24| 600.01
#2007-04-25| 609.39
#2007-04-26| 607.88
#2007-04-27| 607.64
#2007-04-30| 608.24
#2007-05-01| 611.18
#2007-05-02| 607.43
#2007-05-03| 608.49
#2007-05-04| 612.96
#2007-05-07| 621.00
#2007-05-08| 609.74
#2007-05-09| 610.52
#2007-05-10| 611.58
#2007-05-11| 607.68
#2007-05-14| 612.75
#2007-05-15| 609.79
#2007-05-16| 614.57
#2007-05-17| 605.96
#2007-05-18| 608.10
#2007-05-21| 610.73
#2007-05-22| 613.21
#2007-05-23| 619.13
#2007-05-24| 609.12
#2007-05-25| 614.15
#2007-05-28| .
#2007-05-29| 614.08
#2007-05-30| 604.96
#2007-05-31| 606.86
#2007-06-01| 610.79
#2007-06-04| 604.01
#2007-06-05| 598.32
#2007-06-06| 586.48
#2007-06-07| 585.44
#2007-06-08| 576.53
#2007-06-11| 579.81
#2007-06-12| 577.93
#2007-06-13| 584.95
#2007-06-14| 594.04
#2007-06-15| 598.08
#2007-06-18| 603.18
#2007-06-19| 597.31
#2007-06-20| 596.83
#2007-06-21| 591.63
#2007-06-22| 584.98
#2007-06-25| 572.52
#2007-06-26| 563.93
#2007-06-27| 570.66
#2007-06-28| 572.00
#2007-06-29| 574.59
#2007-07-02| 586.14
#2007-07-03| 587.21
#2007-07-04| .
#2007-07-05| 587.73
#2007-07-06| 594.14
#2007-07-09| 599.05
#2007-07-10| 595.77
#2007-07-11| 593.97
#2007-07-12| 598.67
#2007-07-13| 598.08
#2007-07-16| 602.70
#2007-07-17| 600.65
#2007-07-18| 602.59
#2007-07-19| 619.61
#2007-07-20| 625.02
#2007-07-23| 628.14
#2007-07-24| 627.41
#2007-07-25| 609.73
#2007-07-26| 589.98
#2007-07-27| 580.11
#2007-07-30| 575.08
#2007-07-31| 577.94
#2007-08-01| 566.26
#2007-08-02| 573.83
#2007-08-03| 565.81
#2007-08-06| 552.49
#2007-08-07| 568.04
#2007-08-08| 575.24
#2007-08-09| 567.06
#2007-08-10| 549.71
#2007-08-13| 559.05
#2007-08-14| 550.49
#2007-08-15| 541.95
#2007-08-16| 524.47
#2007-08-17| 525.19
#2007-08-20| 540.51
#2007-08-21| 534.76
#2007-08-22| 554.45
#2007-08-23| 550.77
#2007-08-24| 550.62
#2007-08-27| 557.39
#2007-08-28| 557.86
#2007-08-29| 556.66
#2007-08-30| 568.79
#2007-08-31| 579.07
#2007-09-03| .
#2007-09-04| 579.35
#2007-09-05| 575.76
#2007-09-06| 580.29
#2007-09-07| 569.80
#2007-09-10| 568.29
#2007-09-11| 576.24
#2007-09-12| 585.30
#2007-09-13| 587.97
#2007-09-14| 583.68
#2007-09-17| 578.12
#2007-09-18| 579.17
#2007-09-19| 596.60
#2007-09-20| 603.61
#2007-09-21| 598.98
#2007-09-24| 603.93
#2007-09-25| 600.42
#2007-09-26| 610.00
#2007-09-27| 615.62
#2007-09-28| 608.94
#2007-10-01| 612.25
#2007-10-02| 615.33
#2007-10-03| 620.48
#2007-10-04| 614.68
#2007-10-05| 619.78
#2007-10-08| 617.63
#2007-10-09| 616.70
#2007-10-10| 612.43
#2007-10-11| 626.20
#2007-10-12| 620.82
#2007-10-15| 621.37
#2007-10-16| 614.55
#2007-10-17| 623.96
#2007-10-18| 626.83
#2007-10-19| 625.30
#2007-10-22| 618.51
#2007-10-23| 628.53
#2007-10-24| 626.65
#2007-10-25| 638.15
#2007-10-26| 658.43
#2007-10-29| 656.08
#2007-10-30| 655.07
#2007-10-31| 658.35
#2007-11-01| 651.95
#2007-11-02| 657.26
#2007-11-05| 656.34
#2007-11-06| 665.81
#2007-11-07| 664.16
#2007-11-08| 655.41
#2007-11-09| 640.55
#2007-11-12| 621.52
#2007-11-13| 632.45
#2007-11-14| 645.48
#2007-11-15| 633.82
#2007-11-16| 632.84
#2007-11-19| 628.02
#2007-11-20| 634.22
#2007-11-21| 620.42
#2007-11-22| .
#2007-11-23| 618.71
#2007-11-26| 612.02
#2007-11-27| 598.86
#2007-11-28| 611.03
#2007-11-29| 623.77
#2007-11-30| 629.50
#2007-12-03| 626.45
#2007-12-04| 623.46
#2007-12-05| 628.43
#2007-12-06| 630.82
#2007-12-07| 636.60
#2007-12-10| 636.58
#2007-12-11| 634.87
#2007-12-12| 635.74
#2007-12-13| 615.76
#2007-12-14| 606.49
#2007-12-17| 596.65
#2007-12-18| 593.41
#2007-12-19| 591.50
#2007-12-20| 582.89
#2007-12-21| 580.01
#2007-12-24| 594.74
#2007-12-25| .
#2007-12-26| 597.02
#2007-12-27| 613.33
#2007-12-28| 614.21
#2007-12-31| 610.97
#2008-01-01| .
#2008-01-02| 612.90
#2008-01-03| 603.74
#2008-01-04| 604.67
#2008-01-07| 601.01
#2008-01-08| 605.81
#2008-01-09| 597.86
#2008-01-10| 590.77
#2008-01-11| 593.27
#2008-01-14| 590.91
#2008-01-15| 582.83
#2008-01-16| 562.85
#2008-01-17| 562.38
#2008-01-18| 553.01
#2008-01-21| .
#2008-01-22| 533.13
#2008-01-23| 538.82
#2008-01-24| 550.39
#2008-01-25| 535.37
#2008-01-28| 526.62
#2008-01-29| 533.28
#2008-01-30| 529.92
#2008-01-31| 511.35
#2008-02-01| 512.78
#2008-02-04| 511.07
#2008-02-05| 497.12
#2008-02-06| 493.36
#2008-02-07| 487.50
#2008-02-08| 482.23
#2008-02-11| 478.17
#2008-02-12| 480.47
#2008-02-13| 479.85
#2008-02-14| 480.90
#2008-02-15| 479.45
#2008-02-18| .
#2008-02-19| 485.40
#2008-02-20| 468.21
#2008-02-21| 472.88
#2008-02-22| 475.66
#2008-02-25| 477.78
#2008-02-26| 492.25
#2008-02-27| 506.83
#2008-02-28| 510.61
#2008-02-29| 497.27
#2008-03-03| 489.49
#2008-03-04| 487.34
#2008-03-05| 491.58
#2008-03-06| 486.77
#2008-03-07| 478.42
#2008-03-10| 468.83
#2008-03-11| 485.62
#2008-03-12| 493.45
#2008-03-13| 481.61
#2008-03-14| 487.38
#2008-03-17| 459.81
#2008-03-18| 468.64
#2008-03-19| 472.18
#2008-03-20| 462.36
#2008-03-21| .
#2008-03-24| 467.52
#2008-03-25| 481.25
#2008-03-26| 476.04
#2008-03-27| 477.67
#2008-03-28| 469.41
#2008-03-31| 465.23
#2008-04-01| 468.06
#2008-04-02| 490.71
#2008-04-03| 485.40
#2008-04-04| 483.55
#2008-04-07| 487.02
#2008-04-08| 487.83
#2008-04-09| 492.07
#2008-04-10| 488.15
#2008-04-11| 491.06
#2008-04-14| 494.94
#2008-04-15| 501.81
#2008-04-16| 509.92
#2008-04-17| 509.13
#2008-04-18| 515.55
#2008-04-21| 515.58
#2008-04-22| 520.94
#2008-04-23| 521.51
#2008-04-24| 515.28
#2008-04-25| 518.69
#2008-04-28| 520.50
#2008-04-29| 513.56
#2008-04-30| 515.78
#2008-05-01| 510.26
#2008-05-02| 513.74
#2008-05-05| 513.88
#2008-05-06| 516.00
#2008-05-07| 524.02
#2008-05-08| 523.91
#2008-05-09| 523.30
#2008-05-12| 520.95
#2008-05-13| 518.86
#2008-05-14| 517.58
#2008-05-15| 523.84
#2008-05-16| 532.42
#2008-05-19| 535.98
#2008-05-20| 528.94
#2008-05-21| 531.20
#2008-05-22| 532.91
#2008-05-23| 528.68
#2008-05-26| .
#2008-05-27| 527.09
#2008-05-28| 531.69
#2008-05-29| 531.73
#2008-05-30| 531.85
#2008-06-02| 519.25
#2008-06-03| 518.09
#2008-06-04| 510.36
#2008-06-05| 515.79
#2008-06-06| 514.56
#2008-06-09| 505.04
#2008-06-10| 500.02
#2008-06-11| 495.28
#2008-06-12| 493.93
#2008-06-13| 494.26
#2008-06-16| 499.45
#2008-06-17| 496.33
#2008-06-18| 492.22
#2008-06-19| 489.76
#2008-06-20| 479.11
#2008-06-23| 470.59
#2008-06-24| 472.14
#2008-06-25| 483.82
#2008-06-26| 482.57
#2008-06-27| 479.50
#2008-06-30| 479.04
#2008-07-01| 470.78
#2008-07-02| 470.21
#2008-07-03| 461.33
#2008-07-04| .
#2008-07-07| 463.27
#2008-07-08| 452.68
#2008-07-09| 458.24
#2008-07-10| 456.05
#2008-07-11| 456.97
#2008-07-14| 456.05
#2008-07-15| 450.73
#2008-07-16| 460.90
#2008-07-17| 478.52
#2008-07-18| 483.76
#2008-07-21| 486.86
#2008-07-22| 481.73
#2008-07-23| 483.75
#2008-07-24| 485.26
#2008-07-25| 486.66
#2008-07-28| 486.43
#2008-07-29| 489.47
#2008-07-30| 496.50
#2008-07-31| 500.13
#2008-08-01| 498.46
#2008-08-04| 500.61
#2008-08-05| 501.13
#2008-08-06| 501.98
#2008-08-07| 501.64
#2008-08-08| 490.65
#2008-08-11| 500.33
#2008-08-12| 495.23
#2008-08-13| 488.56
#2008-08-14| 497.29
#2008-08-15| 491.75
#2008-08-18| 501.78
#2008-08-19| 492.48
#2008-08-20| 490.78
#2008-08-21| 493.93
#2008-08-22| 498.12
#2008-08-25| 502.22
#2008-08-26| 498.02
#2008-08-27| 501.50
#2008-08-28| 515.30
#2008-08-29| 521.35
#2008-09-01| .
#2008-09-02| 514.96
#2008-09-03| 515.06
#2008-09-04| 509.40
#2008-09-05| 501.96
#2008-09-08| 516.14
#2008-09-09| 521.15
#2008-09-10| 512.89
#2008-09-11| 499.46
#2008-09-12| 510.41
#2008-09-15| 500.41
#2008-09-16| 489.20
#2008-09-17| 482.78
#2008-09-18| 467.30
#2008-09-19| 491.21
#2008-09-22| 492.87
#2008-09-23| 479.14
#2008-09-24| 482.37
#2008-09-25| 484.96
#2008-09-26| 485.28
#2008-09-29| 471.02
#2008-09-30| 479.45
#2008-10-01| 477.30
#2008-10-02| 473.49
#2008-10-03| 474.29
#2008-10-06| 438.49
#2008-10-07| 451.16
#2008-10-08| 422.94
#2008-10-09| 439.23
#2008-10-10| 419.87
#2008-10-13| 432.97
#2008-10-14| 435.47
#2008-10-15| 402.87
#2008-10-16| 365.49
#2008-10-17| 366.69
#2008-10-20| 371.81
#2008-10-21| 363.01
#2008-10-22| 343.64
#2008-10-23| 344.59
#2008-10-24| 335.16
#2008-10-27| 327.22
#2008-10-28| 342.00
#2008-10-29| 375.54
#2008-10-30| 380.66
#2008-10-31| 400.85
#2008-11-03| 406.68
#2008-11-04| 414.87
#2008-11-05| 412.17
#2008-11-06| 389.17
#2008-11-07| 378.77
#2008-11-10| 389.04
#2008-11-11| 373.68
#2008-11-12| 367.13
#2008-11-13| 362.51
#2008-11-14| 376.10
#2008-11-17| 382.75
#2008-11-18| 376.67
#2008-11-19| 371.64
#2008-11-20| 353.75
#2008-11-21| 354.76
#2008-11-24| 372.00
#2008-11-25| 393.54
#2008-11-26| 396.97
#2008-11-27| .
#2008-11-28| 393.88
#2008-12-01| 379.20
#2008-12-02| 376.51
#2008-12-03| 379.86
#2008-12-04| 383.58
#2008-12-05| 381.03
#2008-12-08| 399.78
#2008-12-09| 400.04
#2008-12-10| 409.40
#2008-12-11| 421.46
#2008-12-12| 406.86
#2008-12-15| 408.24
#2008-12-16| 408.27
#2008-12-17| 429.07
#2008-12-18| 439.65
#2008-12-19| 431.89
#2008-12-22| 428.28
#2008-12-23| 426.99
#2008-12-24| 424.39
#2008-12-25| .
#2008-12-26| 425.70
#2008-12-29| 439.41
#2008-12-30| 449.35
#2008-12-31| 453.09
#2009-01-01| .
#2009-01-02| 450.10
#2009-01-05| 454.89
#2009-01-06| 452.84
#2009-01-07| 444.31
#2009-01-08| 438.13
#2009-01-09| 439.00
#2009-01-12| 424.78
#2009-01-13| 426.15
#2009-01-14| 419.08
#2009-01-15| 417.38
#2009-01-16| 426.99
#2009-01-19| .
#2009-01-20| 421.73
#2009-01-21| 417.86
#2009-01-22| 421.16
#2009-01-23| 411.79
#2009-01-26| 412.51
#2009-01-27| 420.34
#2009-01-28| 427.48
#2009-01-29| 418.18
#2009-01-30| 410.06
#2009-02-02| 403.39
#2009-02-03| 413.91
#2009-02-04| 423.81
#2009-02-05| 418.95
#2009-02-06| 430.10
#2009-02-09| 432.66
#2009-02-10| 424.93
#2009-02-11| 417.01
#2009-02-12| 406.90
#2009-02-13| 407.47
#2009-02-16| .
#2009-02-17| 392.52
#2009-02-18| 391.76
#2009-02-19| 398.13
#2009-02-20| 387.95
#2009-02-23| 394.19
#2009-02-24| 395.71
#2009-02-25| 396.53
#2009-02-26| 407.91
#2009-02-27| 401.22
#2009-03-02| 380.04
#2009-03-03| 382.81
#2009-03-04| 383.67
#2009-03-05| 372.83
#2009-03-06| 368.85
#2009-03-09| 364.05
#2009-03-10| 375.06
#2009-03-11| 385.16
#2009-03-12| 389.53
#2009-03-13| 392.00
#2009-03-16| 401.04
#2009-03-17| 397.07
#2009-03-18| 400.15
#2009-03-19| 415.85
#2009-03-20| 419.59
#2009-03-23| 426.44
#2009-03-24| 419.50
#2009-03-25| 421.20
#2009-03-26| 423.84
#2009-03-27| 422.89
#2009-03-30| 414.61
#2009-03-31| 427.00
#2009-04-01| 438.04
#2009-04-02| 452.43
#2009-04-03| 445.18
#2009-04-06| 450.22
#2009-04-07| 447.81
#2009-04-08| 443.04
#2009-04-09| 452.52
#2009-04-10| .
#2009-04-13| 454.71
#2009-04-14| 450.37
#2009-04-15| 442.97
#2009-04-16| 455.51
#2009-04-17| 454.43
#2009-04-20| 450.26
#2009-04-21| 447.85
#2009-04-22| 454.34
#2009-04-23| 454.69
#2009-04-24| 457.88
#2009-04-27| 461.40
#2009-04-28| 463.08
#2009-04-29| 471.66
#2009-04-30| 476.47
#2009-05-01| 476.98
#2009-05-04| 486.37
#2009-05-05| 481.81
#2009-05-06| 482.99
#2009-05-07| 478.24
#2009-05-08| 483.45
#2009-05-11| 484.64
#2009-05-12| 483.65
#2009-05-13| 475.46
#2009-05-14| 465.69
#2009-05-15| 471.83
#2009-05-18| 475.35
#2009-05-19| 487.97
#2009-05-20| 500.50
#2009-05-21| 482.60
#2009-05-22| 492.00
#2009-05-25| .
#2009-05-26| 489.11
#2009-05-27| 497.45
#2009-05-28| 510.26
#2009-05-29| 520.23
#2009-06-01| 533.98
#2009-06-02| 526.35
#2009-06-03| 525.49
#2009-06-04| 531.78
#2009-06-05| 534.40
#2009-06-08| 528.62
#2009-06-09| 533.06
#2009-06-10| 534.57
#2009-06-11| 538.00
#2009-06-12| 532.12
#2009-06-15| 527.07
#2009-06-16| 532.37
#2009-06-17| 520.27
#2009-06-18| 522.13
#2009-06-19| 522.68
#2009-06-22| 516.32
#2009-06-23| 515.71
#2009-06-24| 531.81
#2009-06-25| 530.81
#2009-06-26| 547.36
#2009-06-29| 555.30
#2009-06-30| 560.56
#2009-07-01| 572.45
#2009-07-02| 566.09
#2009-07-03| .
#2009-07-06| 553.12
#2009-07-07| 557.86
#2009-07-08| 552.99
#2009-07-09| 549.92
#2009-07-10| 547.26
#2009-07-13| 549.06
#2009-07-14| 551.78
#2009-07-15| 557.55
#2009-07-16| 561.69
#2009-07-17| 570.93
#2009-07-20| 584.52
#2009-07-21| 593.20
#2009-07-22| 603.69
#2009-07-23| 617.35
#2009-07-24| 607.62
#2009-07-27| 614.81
#2009-07-28| 608.88
#2009-07-29| 600.72
#2009-07-30| 608.94
#2009-07-31| 610.05
#2009-08-03| 623.60
#2009-08-04| 613.11
#2009-08-05| 602.07
#2009-08-06| 597.98
#2009-08-07| 601.82
#2009-08-10| 599.48
#2009-08-11| 593.58
#2009-08-12| 583.88
#2009-08-13| 581.12
#2009-08-14| 579.28
#2009-08-17| 566.48
#2009-08-18| 574.29
#2009-08-19| 577.34
#2009-08-20| 598.89
#2009-08-21| 607.95
#2009-08-24| 613.91
#2009-08-25| 615.57
#2009-08-26| 608.71
#2009-08-27| 608.65
#2009-08-28| 621.36
#2009-08-31| 615.13
#2009-09-01| 610.17
#2009-09-02| 599.91
#2009-09-03| 609.40
#2009-09-04| 620.77
#2009-09-07| .
#2009-09-08| 629.19
#2009-09-09| 636.36
#2009-09-10| 628.02
#2009-09-11| 644.19
#2009-09-14| 638.53
#2009-09-15| 644.96
#2009-09-16| 657.87
#2009-09-17| 660.44
#2009-09-18| 652.89
#2009-09-21| 643.54
#2009-09-22| 652.78
#2009-09-23| 646.55
#2009-09-24| 647.48
#2009-09-25| 649.51
#2009-09-28| 655.16
#2009-09-29| 647.26
#2009-09-30| 640.37
#2009-10-01| 628.01
#2009-10-02| 624.71
#2009-10-05| 633.89
#2009-10-06| 649.98
#2009-10-07| 650.44
#2009-10-08| 656.28
#2009-10-09| 655.21
#2009-10-12| 671.01
#2009-10-13| 670.88
#2009-10-14| 677.76
#2009-10-15| 676.82
#2009-10-16| 667.11
#2009-10-19| 676.53
#2009-10-20| 682.11
#2009-10-21| 682.72
#2009-10-22| 682.45
#2009-10-23| 683.67
#2009-10-26| 672.66
#2009-10-27| 656.98
#2009-10-28| 644.47
#2009-10-29| 653.39
#2009-10-30| 646.94
#2009-11-02| 636.14
#2009-11-03| 628.43
#2009-11-04| 642.34
#2009-11-05| 649.45
#2009-11-06| 653.41
#2009-11-09| 667.12
#2009-11-10| 667.24
#2009-11-11| 677.46
#2009-11-12| 668.85
#2009-11-13| 666.07
#2009-11-16| 677.25
#2009-11-17| 669.58
#2009-11-18| 675.53
#2009-11-19| 660.20
#2009-11-20| 652.87
#2009-11-23| 666.39
#2009-11-24| 668.22
#2009-11-25| 680.46
#2009-11-26| .
#2009-11-27| 668.08
#2009-11-30| 669.30
#2009-12-01| 678.30
#2009-12-02| 679.74
#2009-12-03| 676.64
#2009-12-04| 663.73
#2009-12-07| 662.20
#2009-12-08| 661.16
#2009-12-09| 650.02
#2009-12-10| 655.55
#2009-12-11| 659.29
#2009-12-14| 673.06
#2009-12-15| 675.64
#2009-12-16| 679.48
#2009-12-17| 670.41
#2009-12-18| 672.90
#2009-12-21| 659.85
#2009-12-22| 666.29
#2009-12-23| 684.93
#2009-12-24| 686.73
#2009-12-25| .
#2009-12-28| 700.44
#2009-12-29| 706.12
#2009-12-30| 701.42
#2009-12-31| 708.27
#2010-01-01| .
#2010-01-04| 713.87
#2010-01-05| 713.70
#2010-01-06| 714.83
#2010-01-07| 711.28
#2010-01-08| 718.52
#2010-01-11| 720.93
#2010-01-12| 710.72
#2010-01-13| 712.21
#2010-01-14| 715.37
#2010-01-15| 720.13
#2010-01-18| .
#2010-01-19| 730.19
#2010-01-20| 718.30
#2010-01-21| 713.40
#2010-01-22| 708.37
#2010-01-25| 704.40
#2010-01-26| 705.23
#2010-01-27| 709.69
#2010-01-28| 711.04
#2010-01-29| 717.07
#2010-02-01| 716.98
#2010-02-02| 727.23
#2010-02-03| 724.99
#2010-02-04| 707.10
#2010-02-05| 695.47
#2010-02-08| 697.99
#2010-02-09| 704.00
#2010-02-10| 700.69
#2010-02-11| 707.21
#2010-02-12| 706.70
#2010-02-15| .
#2010-02-16| 709.87
#2010-02-17| 721.73
#2010-02-18| 718.43
#2010-02-19| 708.76
#2010-02-22| 699.15
#2010-02-23| 697.79
#2010-02-24| 701.80
#2010-02-25| 698.40
#2010-02-26| 712.57
#2010-03-01| 714.76
#2010-03-02| 724.64
#2010-03-03| 732.39
#2010-03-04| 734.77
#2010-03-05| 746.57
#2010-03-08| 763.94
#2010-03-09| 761.57
#2010-03-10| 759.73
#2010-03-11| 755.60
#2010-03-12| 763.85
#2010-03-15| 755.07
#2010-03-16| 759.20
#2010-03-17| 768.35
#2010-03-18| 776.18
#2010-03-19| 767.31
#2010-03-22| 764.20
#2010-03-23| 768.70
#2010-03-24| 759.72
#2010-03-25| 753.94
#2010-03-26| 756.34
#2010-03-29| 757.99
#2010-03-30| 754.19
#2010-03-31| 757.80
#2010-04-01| 767.60
#2010-04-02| .
#2010-04-05| 772.14
#2010-04-06| 775.36
#2010-04-07| 775.26
#2010-04-08| 771.53
#2010-04-09| 776.10
#2010-04-12| 782.93
#2010-04-13| 777.00
#2010-04-14| 782.10
#2010-04-15| 781.27
#2010-04-16| 768.42
#2010-04-19| 755.43
#2010-04-20| 764.04
#2010-04-21| 769.86
#2010-04-22| 757.77
#2010-04-23| 763.24
#2010-04-26| 776.41
#2010-04-27| 772.11
#2010-04-28| 758.11
#2010-04-29| 767.22
#2010-04-30| 770.74
#2010-05-03| 759.91
#2010-05-04| 741.60
#2010-05-05| 727.60
#2010-05-06| 723.61
#2010-05-07| 709.96
#2010-05-10| 744.29
#2010-05-11| 744.74
#2010-05-12| 752.93
#2010-05-13| 749.17
#2010-05-14| 739.64
#2010-05-17| 733.91
#2010-05-18| 732.44
#2010-05-19| 703.76
#2010-05-20| 677.02
#2010-05-21| 679.87
#2010-05-24| 687.17
#2010-05-25| 663.99
#2010-05-26| 702.77
#2010-05-27| 708.58
#2010-05-28| 714.14
#2010-05-31| .
#2010-06-01| 701.13
#2010-06-02| 701.80
#2010-06-03| 708.85
#2010-06-04| 695.30
#2010-06-07| 684.85
#2010-06-08| 689.51
#2010-06-09| 699.72
#2010-06-10| 706.29
#2010-06-11| 705.15
#2010-06-14| 714.28
#2010-06-15| 722.88
#2010-06-16| 722.95
#2010-06-17| 719.11
#2010-06-18| 722.60
#2010-06-21| 726.28
#2010-06-22| 718.68
#2010-06-23| 713.41
#2010-06-24| 706.11
#2010-06-25| 703.10
#2010-06-28| 707.60
#2010-06-29| 696.81
#2010-06-30| 691.65
#2010-07-01| 681.00
#2010-07-02| 688.01
#2010-07-05| .
#2010-07-06| 708.97
#2010-07-07| 703.28
#2010-07-08| 715.64
#2010-07-09| 719.58
#2010-07-12| 716.80
#2010-07-13| 729.58
#2010-07-14| 731.49
#2010-07-15| 734.14
#2010-07-16| 729.74
#2010-07-19| 718.77
#2010-07-20| 725.96
#2010-07-21| 737.89
#2010-07-22| 751.79
#2010-07-23| 755.77
#2010-07-26| 764.51
#2010-07-27| 764.10
#2010-07-28| 765.97
#2010-07-29| 769.46
#2010-07-30| 769.84
#2010-08-02| 787.66
#2010-08-03| 774.06
#2010-08-04| 770.87
#2010-08-05| 770.02
#2010-08-06| 767.55
#2010-08-09| 771.71
#2010-08-10| 759.97
#2010-08-11| 746.79
#2010-08-12| 745.65
#2010-08-13| 746.88
#2010-08-16| 752.83
#2010-08-17| 756.91
#2010-08-18| 755.03
#2010-08-19| 752.48
#2010-08-20| 744.94
#2010-08-23| 742.33
#2010-08-24| 736.03
#2010-08-25| 730.33
#2010-08-26| 745.76
#2010-08-27| 745.48
#2010-08-30| 753.38
#2010-08-31| 752.49
#2010-09-01| 763.19
#2010-09-02| 768.25
#2010-09-03| 774.10
#2010-09-06| .
#2010-09-07| 766.36
#2010-09-08| 766.67
#2010-09-09| 772.76
#2010-09-10| 779.62
#2010-09-13| 786.69
#2010-09-14| 794.96
#2010-09-15| 797.22
#2010-09-16| 789.91
#2010-09-17| 795.32
#2010-09-20| 802.16
#2010-09-21| 802.92
#2010-09-22| 805.24
#2010-09-23| 804.67
#2010-09-24| 809.75
#2010-09-27| 813.57
#2010-09-28| 816.00
#2010-09-29| 822.58
#2010-09-30| 831.10
#2010-10-01| 837.10
#2010-10-04| 830.11
#2010-10-05| 842.00
#2010-10-06| 851.72
#2010-10-07| 840.44
#2010-10-08| 840.77
#2010-10-11| 835.51
#2010-10-12| 837.73
#2010-10-13| 848.09
#2010-10-14| 852.28
#2010-10-15| 846.33
#2010-10-18| 841.89
#2010-10-19| 832.75
#2010-10-20| 843.38
#2010-10-21| 849.18
#2010-10-22| 833.90
#2010-10-25| 834.41
#2010-10-26| 831.98
#2010-10-27| 818.30
#2010-10-28| 830.95
#2010-10-29| 840.90
#2010-11-01| 836.22
#2010-11-02| 844.02
#2010-11-03| 852.94
#2010-11-04| 871.25
#2010-11-05| 873.66
#2010-11-08| 858.10
#2010-11-09| 871.99
#2010-11-10| 866.15
#2010-11-11| 855.39
#2010-11-12| 854.14
#2010-11-15| 852.02
#2010-11-16| 839.28
#2010-11-17| 843.15
#2010-11-18| 850.58
#2010-11-19| 850.27
#2010-11-22| 852.33
#2010-11-23| 835.91
#2010-11-24| 846.12
#2010-11-25| .
#2010-11-26| 835.66
#2010-11-29| 834.53
#2010-11-30| 842.23
#2010-12-01| 846.70
#2010-12-02| 866.29
#2010-12-03| 877.58
#2010-12-06| 884.30
#2010-12-07| 884.91
#2010-12-08| 890.36
#2010-12-09| 892.82
#2010-12-10| 899.71
#2010-12-13| 899.62
#2010-12-14| 909.15
#2010-12-15| 906.76
#2010-12-16| 903.52
#2010-12-17| 897.19
#2010-12-20| 897.41
#2010-12-21| 908.51
#2010-12-22| 915.56
#2010-12-23| 917.48
#2010-12-24| .
#2010-12-27| 919.12
#2010-12-28| 933.73
#2010-12-29| 939.84
#2010-12-30| 937.46
#2010-12-31| 944.19
#2011-01-03| 946.06
#2011-01-04| 941.73
#2011-01-05| 934.27
#2011-01-06| 932.89
#2011-01-07| 933.53
#2011-01-10| 931.22
#2011-01-11| 927.44
#2011-01-12| 940.00
#2011-01-13| 945.84
#2011-01-14| 934.69
#2011-01-17| .
#2011-01-18| 928.15
#2011-01-19| 912.69
#2011-01-20| 896.54
#2011-01-21| 901.83
#2011-01-24| 903.27
#2011-01-25| 895.27
#2011-01-26| 888.37
#2011-01-27| 889.05
#2011-01-28| 870.32
#2011-01-31| 861.52
#2011-02-01| 861.00
#2011-02-02| 865.77
#2011-02-03| 851.60
#2011-02-04| 859.10
#2011-02-07| 861.22
#2011-02-08| 868.17
#2011-02-09| 866.06
#2011-02-10| 849.41
#2011-02-11| 848.44
#2011-02-14| 844.92
#2011-02-15| 842.95
#2011-02-16| 853.41
#2011-02-17| 860.96
#2011-02-18| 861.23
#2011-02-21| .
#2011-02-22| 864.31
#2011-02-23| 860.42
#2011-02-24| 855.13
#2011-02-25| 866.39
#2011-02-28| 883.45
#2011-03-01| 879.93
#2011-03-02| 885.96
#2011-03-03| 878.66
#2011-03-04| 883.73
#2011-03-07| 884.66
#2011-03-08| 875.73
#2011-03-09| 880.27
#2011-03-10| 868.78
#2011-03-11| 867.49
#2011-03-14| 869.07
#2011-03-15| 850.45
#2011-03-16| 845.00
#2011-03-17| 840.38
#2011-03-18| 849.77
#2011-03-21| 857.32
#2011-03-22| 865.64
#2011-03-23| 863.14
#2011-03-24| 874.36
#2011-03-25| 876.30
#2011-03-28| 873.63
#2011-03-29| 878.81
#2011-03-30| 894.73
#2011-03-31| 894.72
#2011-04-01| 903.18
#2011-04-04| 911.43
#2011-04-05| 916.36
#2011-04-06| 926.19
#2011-04-07| 929.68
#2011-04-08| 936.63
#2011-04-11| 937.31
#2011-04-12| 921.34
#2011-04-13| 922.91
#2011-04-14| 916.48
#2011-04-15| 915.99
#2011-04-18| 895.56
#2011-04-19| 905.73
#2011-04-20| 922.98
#2011-04-21| 937.78
#2011-04-22| .
#2011-04-25| 935.01
#2011-04-26| 941.02
#2011-04-27| 944.68
#2011-04-28| 952.87
#2011-04-29| 961.84
#2011-05-02| 963.54
#2011-05-03| 947.71
#2011-05-04| 940.29
#2011-05-05| 919.71
#2011-05-06| 933.39
#2011-05-09| 915.63
#2011-05-10| 917.30
#2011-05-11| 909.41
#2011-05-12| 891.45
#2011-05-13| 888.23
#2011-05-16| 889.71
#2011-05-17| 883.57
#2011-05-18| 893.01
#2011-05-19| 898.86
#2011-05-20| 894.66
#2011-05-23| 870.35
#2011-05-24| 883.92
#2011-05-25| 875.93
#2011-05-26| 880.61
#2011-05-27| 895.80
#2011-05-30| .
#2011-05-31| 915.98
#2011-06-01| 930.38
#2011-06-02| 926.62
#2011-06-03| 924.98
#2011-06-06| 925.51
#2011-06-07| 934.79
#2011-06-08| 929.98
#2011-06-09| 926.50
#2011-06-10| 925.80
#2011-06-13| 922.81
#2011-06-14| 926.41
#2011-06-15| 916.33
#2011-06-16| 907.03
#2011-06-17| 913.43
#2011-06-20| 919.22
#2011-06-21| 924.42
#2011-06-22| 922.54
#2011-06-23| 895.82
#2011-06-24| 896.83
#2011-06-27| 903.22
#2011-06-28| 915.68
#2011-06-29| 921.11
#2011-06-30| 931.71
#2011-07-01| 942.87
#2011-07-04| .
#2011-07-05| 960.55
#2011-07-06| 952.57
#2011-07-07| 969.03
#2011-07-08| 969.00
#2011-07-11| 948.20
#2011-07-12| 943.02
#2011-07-13| 952.81
#2011-07-14| 946.09
#2011-07-15| 947.76
#2011-07-18| 932.13
#2011-07-19| 945.10
#2011-07-20| 955.81
#2011-07-21| 966.05
#2011-07-22| 968.47
#2011-07-25| 965.90
#2011-07-26| 983.81
#2011-07-27| 977.49
#2011-07-28| 966.86
#2011-07-29| 965.94
#2011-08-01| 965.03
#2011-08-02| 955.00
#2011-08-03| 951.67
#2011-08-04| 914.54
#2011-08-05| 908.15
#2011-08-08| 864.82
#2011-08-09| 837.22
#2011-08-10| 854.71
#2011-08-11| 863.26
#2011-08-12| 860.90
#2011-08-15| 880.30
#2011-08-16| 884.83
#2011-08-17| 896.89
#2011-08-18| 869.30
#2011-08-19| 875.01
#2011-08-22| 870.74
#2011-08-23| 858.55
#2011-08-24| 862.95
#2011-08-25| 852.18
#2011-08-26| 863.57
#2011-08-29| 895.50
#2011-08-30| 891.66
#2011-08-31| 910.12
#2011-09-01| 916.89
#2011-09-02| 899.50
#2011-09-05| .
#2011-09-06| 877.80
#2011-09-07| 890.13
#2011-09-08| 894.00
#2011-09-09| 870.58
#2011-09-12| 843.25
#2011-09-13| 857.83
#2011-09-14| 854.34
#2011-09-15| 854.36
#2011-09-16| 852.28
#2011-09-19| 827.70
#2011-09-20| 831.18
#2011-09-21| 811.64
#2011-09-22| 770.34
#2011-09-23| 765.80
#2011-09-26| 786.70
#2011-09-27| 821.86
#2011-09-28| 821.19
#2011-09-29| 820.59
#2011-09-30| 806.64
#2011-10-03| 789.27
#2011-10-04| 768.44
#2011-10-05| 801.41
#2011-10-06| 808.67
#2011-10-07| 821.99
#2011-10-10| 835.97
#2011-10-11| 827.04
#2011-10-12| 840.64
#2011-10-13| 826.36
#2011-10-14| 838.85
#2011-10-17| 834.06
#2011-10-18| 821.00
#2011-10-19| 834.50
#2011-10-20| 818.94
#2011-10-21| 839.70
#2011-10-24| 852.62
#2011-10-25| 856.68
#2011-10-26| 850.05
#2011-10-27| 887.76
#2011-10-28| 896.70
#2011-10-31| 871.44
#2011-11-01| 853.08
#2011-11-02| 867.78
#2011-11-03| 875.03
#2011-11-04| 865.73
#2011-11-07| 863.96
#2011-11-08| 875.13
#2011-11-09| 850.90
#2011-11-10| 853.89
#2011-11-11| 873.41
#2011-11-14| 864.86
#2011-11-15| 850.06
#2011-11-16| 850.56
#2011-11-17| 851.65
#2011-11-18| 839.73
#2011-11-21| 814.53
#2011-11-22| 807.14
#2011-11-23| 788.83
#2011-11-24| .
#2011-11-25| 807.28
#2011-11-28| 838.18
#2011-11-29| 834.99
#2011-11-30| 871.78
#2011-12-01| 876.44
#2011-12-02| 883.04
#2011-12-05| 888.14
#2011-12-06| 875.21
#2011-12-07| 886.38
#2011-12-08| 875.65
#2011-12-09| 883.58
#2011-12-12| 855.20
#2011-12-13| 855.91
#2011-12-14| 837.16
#2011-12-15| 845.22
#2011-12-16| 849.19
#2011-12-19| 854.72
#2011-12-20| 872.06
#2011-12-21| 870.10
#2011-12-22| 888.33
#2011-12-23| 888.03
#2011-12-26| .
#2011-12-27| 890.53
#2011-12-28| 895.41
#2011-12-29| 891.94
#2011-12-30| 899.28
#2012-01-02| .
#2012-01-03| 909.49
#2012-01-04| 894.56
#2012-01-05| 889.17
#2012-01-06| 894.04
#2012-01-09| 895.02
#2012-01-10| 895.28
#2012-01-11| 895.74
#2012-01-12| 904.22
#2012-01-13| 897.19
#2012-01-16| .
#2012-01-17| 927.25
#2012-01-18| 930.76
#2012-01-19| 946.08
#2012-01-20| 944.27
#2012-01-23| 945.84
#2012-01-24| 937.05
#2012-01-25| 920.19
#2012-01-26| 946.21
#2012-01-27| 954.98
#2012-01-30| 940.15
#2012-01-31| 956.80
#2012-02-01| 980.53
#2012-02-02| 987.31
#2012-02-03| 995.78
#2012-02-06| 989.58
#2012-02-07| 983.80
#2012-02-08| 988.18
#2012-02-09| 984.38
#2012-02-10| 964.59
#2012-02-13| 967.92
#2012-02-14| 968.31
#2012-02-15| 968.45
#2012-02-16| 956.48
#2012-02-17| 966.72
#2012-02-20| .
#2012-02-21| 965.80
#2012-02-22| 960.53
#2012-02-23| 961.68
#2012-02-24| 977.82
#2012-02-27| 975.54
#2012-02-28| 991.38
#2012-02-29|1015.80
#2012-03-01|1015.66
#2012-03-02|1007.98
#2012-03-05|1012.39
#2012-03-06| 995.60
#2012-03-07| 995.69
#2012-03-08|1016.18
#2012-03-09|1024.39
#2012-03-12|1023.30
#2012-03-13|1035.32
#2012-03-14|1018.94
#2012-03-15|1025.31
#2012-03-16|1009.09
#2012-03-19|1019.61
#2012-03-20|1011.80
#2012-03-21|1009.93
#2012-03-22|1002.33
#2012-03-23| 992.26
#2012-03-26|1010.24
#2012-03-27|1018.52
#2012-03-28|1003.77
#2012-03-29| 996.47
#2012-03-30|1014.99
#2012-04-02|1031.74
#2012-04-03|1027.81
#2012-04-04| 987.58
#2012-04-05|1002.20
#2012-04-06| .
#2012-04-09| 993.19
#2012-04-10| 978.64
#2012-04-11| 977.90
#2012-04-12| 987.55
#2012-04-13| 982.23
#2012-04-16| 977.89
#2012-04-17|1001.22
#2012-04-18|1010.65
#2012-04-19|1002.08
#2012-04-20|1014.82
#2012-04-23|1001.69
#2012-04-24|1010.06
#2012-04-25|1017.68
#2012-04-26|1024.35
#2012-04-27|1028.74
#2012-04-30|1033.96
#2012-05-01|1034.70
#2012-05-02|1034.67
#2012-05-03|1040.73
#2012-05-04|1036.71
#2012-05-07|1032.49
#2012-05-08|1017.57
#2012-05-09| 996.69
#2012-05-10|1006.57
#2012-05-11| 989.69
#2012-05-14| 969.17
#2012-05-15| 956.24
#2012-05-16| 964.54
#2012-05-17| 957.60
#2012-05-18| 948.34
#2012-05-21| 950.33
#2012-05-22| 952.19
#2012-05-23| 913.37
#2012-05-24| 916.97
#2012-05-25| 906.13
#2012-05-28| .
#2012-05-29| 912.72
#2012-05-30| 884.76
#2012-05-31| 882.94
#2012-06-01| 883.40
#2012-06-04| 909.23
#2012-06-05| 912.06
#2012-06-06| 923.42
#2012-06-07| 943.24
#2012-06-08| 928.25
#2012-06-11| 916.13
#2012-06-12| 916.27
#2012-06-13| 924.56
#2012-06-14| 918.84
#2012-06-15| 922.98
#2012-06-18| 934.47
#2012-06-19| 949.64
#2012-06-20| 947.82
#2012-06-21| 941.26
#2012-06-22| 922.82
#2012-06-25| 915.19
#2012-06-26| 909.87
#2012-06-27| 914.82
#2012-06-28| 901.57
#2012-06-29| 939.24
#2012-07-02| 946.00
#2012-07-03| 965.48
#2012-07-04| .
#2012-07-05| 972.03
#2012-07-06| 961.66
#2012-07-09| 956.84
#2012-07-10| 965.69
#2012-07-11| 957.88
#2012-07-12| 940.36
#2012-07-13| 958.39
#2012-07-16| 966.49
#2012-07-17| 970.53
#2012-07-18| 979.45
#2012-07-19| 978.32
#2012-07-20| 975.80
#2012-07-23| 954.26
#2012-07-24| 944.79
#2012-07-25| 951.16
#2012-07-26| 974.89
#2012-07-27| 987.54
#2012-07-30| 986.45
#2012-07-31| 980.40
#2012-08-01| 982.33
#2012-08-02| 969.12
#2012-08-03| 997.77
#2012-08-06| 996.59
#2012-08-07|1004.72
#2012-08-08|1003.27
#2012-08-09|1011.79
#2012-08-10|1013.87
#2012-08-13|1003.81
#2012-08-14|1000.02
#2012-08-15| 991.94
#2012-08-16| 995.18
#2012-08-17| 979.45
#2012-08-20| 988.68
#2012-08-21|1019.29
#2012-08-22|1011.92
#2012-08-23|1016.93
#2012-08-24|1001.10
#2012-08-27| 994.54
#2012-08-28| 988.63
#2012-08-29| 985.69
#2012-08-30| 978.50
#2012-08-31| 979.41
#2012-09-03| .
#2012-09-04| 978.71
#2012-09-05| 978.39
#2012-09-06|1002.41
#2012-09-07|1000.39
#2012-09-10| 995.59
#2012-09-11|1005.72
#2012-09-12| 977.56
#2012-09-13| 978.49
#2012-09-14| 981.15
#2012-09-17| 986.41
#2012-09-18| 986.23
#2012-09-19| 991.06
#2012-09-20| 987.71
#2012-09-21| 993.17
#2012-09-24| 990.55
#2012-09-25|1015.10
#2012-09-26| 998.98
#2012-09-27|1020.86
#2012-09-28|1010.69
#2012-10-01| 999.45
#2012-10-02|1010.37
#2012-10-03|1007.24
#2012-10-04| 996.01
#2012-10-05| 985.29
#2012-10-08| 951.59
#2012-10-09| 960.42
#2012-10-10| 970.51
#2012-10-11| 968.01
#2012-10-12| 973.00
#2012-10-15| 954.71
#2012-10-16| 973.87
#2012-10-17| 998.99
#2012-10-18|1000.10
#2012-10-19| 988.16
#2012-10-22| 997.75
#2012-10-23| 979.20
#2012-10-24| 985.00
#2012-10-25| 989.92
#2012-10-26| 997.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.11
#2012-11-01| 987.30
#2012-11-02| 974.52
#2012-11-05| 978.68
#2012-11-06| 981.84
#2012-11-07| 980.02
#2012-11-08| 981.62
#2012-11-09| 982.25
#2012-11-12| 978.42
#2012-11-13| 980.32
#2012-11-14| 956.87
#2012-11-15| 947.07
#2012-11-16| 952.68
#2012-11-19| 963.86
#2012-11-20| 962.58
#2012-11-21| 949.26
#2012-11-22| .
#2012-11-23| 975.61
#2012-11-26| 985.18
#2012-11-27| 992.64
#2012-11-28| 996.85
#2012-11-29|1019.54
#2012-11-30|1000.00
#2012-12-03|1009.17
#2012-12-04|1017.20
#2012-12-05|1032.28
#2012-12-06|1044.66
#2012-12-07|1045.90
#2012-12-10|1047.64
#2012-12-11|1062.77
#2012-12-12|1069.95
#2012-12-13|1073.37
#2012-12-14|1062.82
#2012-12-17|1071.82
#2012-12-18|1088.52
#2012-12-19|1095.29
#2012-12-20|1094.14
#2012-12-21|1090.58
#2012-12-24|1090.77
#2012-12-25|1090.54
#2012-12-26|1094.29
#2012-12-27|1111.40
#2012-12-28|1115.61
#2012-12-31|1114.81
#2013-01-01|1115.86
#2013-01-02|1119.62
#2013-01-03|1116.51
#2013-01-04|1110.07
#2013-01-07|1115.74
#2013-01-08|1101.51
#2013-01-09|1092.64
#2013-01-10|1082.13
#2013-01-11|1058.30
#2013-01-14|1060.79
#2013-01-15|1032.75
#2013-01-16|1023.32
#2013-01-17|1031.95
#2013-01-18|1021.13
#2013-01-21|1025.96
#2013-01-22|1021.08
#2013-01-23| 996.74
#2013-01-24|1000.80
#2013-01-25|1018.24
#2013-01-28|1009.11
#2013-01-29|1014.24
#2013-01-30|1004.17
#2013-01-31|1015.79
#2013-02-01|1023.42
#2013-02-04|1015.45
#2013-02-05|1041.71
#2013-02-06|1035.30
#2013-02-07|1044.05
#2013-02-08|1051.49
#2013-02-11|1047.75
#2013-02-12|1042.76
#2013-02-13|1030.82
#2013-02-14|1033.57
#2013-02-15|1049.05
#2013-02-18|1050.36
#2013-02-19|1043.88
#2013-02-20|1046.31
#2013-02-21|1038.83
#2013-02-22|1036.25
#2013-02-25|1046.68
#2013-02-26|1036.93
#2013-02-27|1034.17
#2013-02-28|1032.84
#2013-03-01|1030.50
#2013-03-04|1024.95
#2013-03-05|1037.86
#2013-03-06|1043.07
#2013-03-07|1040.18
#2013-03-08|1054.22
#2013-03-11|1056.56
#2013-03-12|1034.54
#2013-03-13|1026.43
#2013-03-14|1022.72
#2013-03-15|1030.30
#2013-03-18|1025.49
#2013-03-19|1006.73
#2013-03-20| 998.81
#2013-03-21| 995.29
#2013-03-22| 994.59
#2013-03-25| 995.13
#2013-03-26|1012.84
#2013-03-27|1008.43
#2013-03-28|1021.86
#2013-03-29|1021.86
#2013-04-01|1021.17
#2013-04-02|1024.64
#2013-04-03|1006.34
#2013-04-04|1005.20
#2013-04-05|1008.89
#2013-04-08|1024.93
#2013-04-09|1034.21
#2013-04-10|1042.36
#2013-04-11|1047.30
#2013-04-12|1038.40
#2013-04-15|1015.50
#2013-04-16|1009.18
#2013-04-17|1006.30
#2013-04-18|1010.16
#2013-04-19| 999.85
#2013-04-22| 991.21
#2013-04-23| 998.84
#2013-04-24|1000.97
#2013-04-25|1020.45
#2013-04-26|1015.19
#2013-04-29|1033.51
#2013-04-30|1037.66
#2013-05-01|1032.60
#2013-05-02|1058.34
#2013-05-03|1064.70
#2013-05-06|1054.84
#2013-05-07|1068.78
#2013-05-08|1079.86
#2013-05-09|1077.82
#2013-05-10|1070.04
#2013-05-13|1064.32
#2013-05-14|1075.49
#2013-05-15|1075.70
#2013-05-16|1075.01
#2013-05-17|1063.30
#2013-05-20|1041.88
#2013-05-21|1016.01
#2013-05-22|1026.05
#2013-05-23|1018.40
#2013-05-24|1019.04
#2013-05-27|1011.39
#2013-05-28|1008.19
#2013-05-29| 998.24
#2013-05-30| 976.77
#2013-05-31| 959.34
#2013-06-03| 980.47
#2013-06-04| 996.86
#2013-06-05| 968.53
#2013-06-06| 965.40
#2013-06-07| 970.78
#2013-06-10| 946.85
#2013-06-11| 941.82
#2013-06-12| 951.17
#2013-06-13| 951.45
#2013-06-14| 960.70
#2013-06-17| 969.20
#2013-06-18| 964.26
#2013-06-19| 970.94
#2013-06-20| 932.79
#2013-06-21| 940.72
#2013-06-24| 933.40
#2013-06-25| 942.84
#2013-06-26| 942.60
#2013-06-27| 964.24
#2013-06-28| 979.83
#2013-07-01| 991.05
#2013-07-02|1010.25
#2013-07-03| 967.23
#2013-07-04| 980.48
#2013-07-05| 962.71
#2013-07-08| 950.89
#2013-07-09| 962.79
#2013-07-10| 959.65
#2013-07-11| 975.23
#2013-07-12| 987.71
#2013-07-15|1000.93
#2013-07-16|1000.55
#2013-07-17|1004.76
#2013-07-18|1007.30
#2013-07-19|1014.92
#2013-07-22|1019.97
#2013-07-23|1031.27
#2013-07-24|1046.32
#2013-07-25|1033.28
#2013-07-26|1022.82
#2013-07-29|1025.77
#2013-07-30|1032.54
#2013-07-31|1021.74
#2013-08-01|1026.16
#2013-08-02|1039.22
#2013-08-05|1037.44
#2013-08-06|1019.89
#2013-08-07|1016.03
#2013-08-08|1025.85
#2013-08-09|1033.51
#2013-08-12|1018.89
#2013-08-13| 998.72
#2013-08-14|1000.74
#2013-08-15| 984.93
#2013-08-16| 991.03
#2013-08-19| 982.19
#2013-08-20| 986.17
#2013-08-21| 976.92
#2013-08-22| 971.91
#2013-08-23| 984.37
#2013-08-26| 975.50
#2013-08-27| 948.00
#2013-08-28| 941.78
#2013-08-29| 943.46
#2013-08-30| 940.28
#2013-09-02| 947.41
#2013-09-03| 934.79
#2013-09-04| 938.68
#2013-09-05| 942.30
#2013-09-06| 958.33
#2013-09-09| 961.98
#2013-09-10| 969.74
#2013-09-11| 982.37
#2013-09-12| 994.07
#2013-09-13| 990.61
#2013-09-16|1003.13
#2013-09-17|1016.98
#2013-09-18|1015.70
#2013-09-19|1037.17
#2013-09-20|1016.06
#2013-09-23|1013.27
#2013-09-24|1014.50
#2013-09-25|1021.43
#2013-09-26|1011.41
#2013-09-27|1002.24
#2013-09-30|1010.82
#2013-10-01|1007.53
#2013-10-02|1006.49
#2013-10-03|1006.70
#2013-10-04|1012.45
#2013-10-07|1019.35
#2013-10-08|1017.58
#2013-10-09|1006.41
#2013-10-10|1018.60
#2013-10-11|1022.11
#2013-10-14|1023.65
#2013-10-15|1026.71
#2013-10-16|1037.94
#2013-10-17|1032.74
#2013-10-18|1042.23
#2013-10-21|1041.36
#2013-10-22|1043.13
#2013-10-23|1037.61
#2013-10-24|1039.70
#2013-10-25|1038.71
#2013-10-28|1038.41
#2013-10-29|1034.27
#2013-10-30|1039.67
#2013-10-31|1022.73
#2013-11-01|1013.03
#2013-11-04|1007.52
#2013-11-05|1001.84
#2013-11-06|1001.53
#2013-11-07|1004.50
#2013-11-08| 989.69
#2013-11-11| 987.13
#2013-11-12| 983.11
#2013-11-13| 977.68
#2013-11-14| 977.96
#2013-11-15|1000.69
#2013-11-18|1015.10
#2013-11-19|1014.70
#2013-11-20|1008.50
#2013-11-21|1001.14
#2013-11-22| 997.20
#2013-11-25| 994.78
#2013-11-26| 980.71
#2013-11-27| 983.25
#2013-11-28| 994.27
#2013-11-29| 998.86
#2013-12-02| 986.99
#2013-12-03| 965.25
#2013-12-04| 962.13
#2013-12-05| 953.16
#2013-12-06| 959.67
#2013-12-09| 965.51
#2013-12-10| 962.02
#2013-12-11| 957.72
#2013-12-12| 943.09
#2013-12-13| 940.12
#2013-12-16| 940.34
#2013-12-17| 947.48
#2013-12-18| 944.66
#2013-12-19| 949.97
#2013-12-20| 960.04
#2013-12-23| 970.53
#2013-12-24| 971.55
#2013-12-25| 974.70
#2013-12-26| 970.24
#2013-12-27| 961.64
#2013-12-30| 968.62
#2013-12-31| 966.54
#2014-01-01| 966.34
#2014-01-02| 952.37
#2014-01-03| 946.67
#2014-01-06| 944.92
#2014-01-07| 943.96
#2014-01-08| 937.35
#2014-01-09| 926.46
#2014-01-10| 936.52
#2014-01-13| 942.37
#2014-01-14| 933.13
#2014-01-15| 933.77
#2014-01-16| 925.13
#2014-01-17| 929.42
#2014-01-20| 925.96
#2014-01-21| 930.75
#2014-01-22| 927.66
#2014-01-23| 937.41
#2014-01-24| 917.98
#2014-01-27| 902.65
#2014-01-28| 912.00
#2014-01-29| 893.12
#2014-01-30| 889.48
#2014-01-31| 889.22
#2014-02-03| 881.78
#2014-02-04| 880.82
#2014-02-05| 885.50
#2014-02-06| 899.37
#2014-02-07| 901.43
#2014-02-10| 890.73
#2014-02-11| 898.06
#2014-02-12| 885.29
#2014-02-13| 876.58
#2014-02-14| 888.15
#2014-02-17| 894.99
#2014-02-18| 895.29
#2014-02-19| 887.43
#2014-02-20| 879.31
#2014-02-21| 879.91
#2014-02-24| 889.82
#2014-02-25| 902.22
#2014-02-26| 890.69
#2014-02-27| 881.02
#2014-02-28| 881.99
#2014-03-03| 880.33
#2014-03-04| 893.67
#2014-03-05| 896.71
#2014-03-06| 907.73
#2014-03-07| 897.67
#2014-03-10| 889.42
#2014-03-11| 889.68
#2014-03-12| 884.07
#2014-03-13| 903.05
#2014-03-14| 904.20
#2014-03-17| 914.02
#2014-03-18| 915.10
#2014-03-19| 913.43
#2014-03-20| 895.94
#2014-03-21| 900.31
#2014-03-24| 923.60
#2014-03-25| 938.07
#2014-03-26| 944.65
#2014-03-27| 950.60
#2014-03-28| 953.23
#2014-03-31| 951.37
#2014-04-01| 955.92
#2014-04-02| 944.54
#2014-04-03| 940.92
#2014-04-04| 962.50
#2014-04-07| 965.19
#2014-04-08| 976.33
#2014-04-09| 983.11
#2014-04-10| 989.38
#2014-04-11| 981.57
#2014-04-14| 975.79
#2014-04-15| 962.74
#2014-04-16| 967.16
#2014-04-17| 982.48
#2014-04-18| 981.69
#2014-04-21| 981.14
#2014-04-22| 979.36
#2014-04-23| 976.47
#2014-04-24| 980.96
#2014-04-25| 980.79
#2014-04-28| 980.98
#2014-04-29| 986.93
#2014-04-30| 986.42
#2014-05-01| 989.41
#2014-05-02| 992.45
#2014-05-05| 985.15
#2014-05-06| 987.99
#2014-05-07| 994.36
#2014-05-08|1009.98
#2014-05-09| 996.80
#2014-05-12|1000.20
#2014-05-13|1003.66
#2014-05-14|1003.18
#2014-05-15|1009.39
#2014-05-16|1021.20
#2014-05-19|1028.49
#2014-05-20|1011.73
#2014-05-21|1024.49
#2014-05-22|1046.98
#2014-05-23|1042.20
#2014-05-26|1031.55
#2014-05-27|1022.17
#2014-05-28|1023.48
#2014-05-29|1044.65
#2014-05-30|1033.05
#2014-06-02|1022.56
#2014-06-03|1012.54
#2014-06-04|1008.69
#2014-06-05|1023.32
#2014-06-06|1047.00
#2014-06-09|1042.88
#2014-06-10|1049.88
#2014-06-11|1051.13
#2014-06-12|1058.67
#2014-06-13|1056.24
#2014-06-16|1055.84
#2014-06-17|1051.12
#2014-06-18|1047.49
#2014-06-19|1048.94
#2014-06-20|1044.37
#2014-06-23|1059.75
#2014-06-24|1068.93
#2014-06-25|1049.97
#2014-06-26|1055.45
#2014-06-27|1058.30
#2014-06-30|1063.65
#2014-07-01|1074.21
#2014-07-02|1066.44
#2014-07-03|1059.04
#2014-07-04|1058.55
#2014-07-07|1064.17
#2014-07-08|1074.29
#2014-07-09|1075.16
#2014-07-10|1065.33
#2014-07-11|1077.56
#2014-07-14|1083.10
#2014-07-15|1087.47
#2014-07-16|1095.42
#2014-07-17|1095.23
#2014-07-18|1102.40
#2014-07-21|1095.86
#2014-07-22|1104.00
#2014-07-23|1108.25
#2014-07-24|1117.58
#2014-07-25|1119.23
#2014-07-28|1121.21
#2014-07-29|1117.87
#2014-07-30|1097.90
#2014-07-31|1091.92
#2014-08-01|1092.33
#2014-08-04|1097.64
#2014-08-05|1087.86
#2014-08-06|1079.24
#2014-08-07|1081.75
#2014-08-08|1081.62
#2014-08-11|1090.29
#2014-08-12|1091.70
#2014-08-13|1095.47
#2014-08-14|1097.62
#2014-08-15|1090.92
#2014-08-18|1087.31
#2014-08-19|1090.43
#2014-08-20|1074.62
#2014-08-21|1081.69
#2014-08-22|1079.60
#2014-08-25|1081.96
#2014-08-26|1088.87
#2014-08-27|1095.70
#2014-08-28|1093.07
#2014-08-29|1096.09
#2014-09-01|1097.30
#2014-09-02|1093.04
#2014-09-03|1111.84
#2014-09-04|1114.35
#2014-09-05|1111.00
#2014-09-08|1121.72
#2014-09-09|1099.21
#2014-09-10|1101.88
#2014-09-11|1104.23
#2014-09-12|1093.08
#2014-09-15|1092.27
#2014-09-16|1091.95
#2014-09-17|1092.32
#2014-09-18|1083.56
#2014-09-19|1080.61
#2014-09-22|1064.69
#2014-09-23|1059.63
#2014-09-24|1058.69
#2014-09-25|1054.73
#2014-09-26|1057.40
#2014-09-29|1053.50
#2014-09-30|1057.59
#2014-10-01|1062.22
#2014-10-02|1065.41
#2014-10-03|1054.82
#2014-10-06|1066.50
#2014-10-07|1065.87
#2014-10-08|1062.31
#2014-10-09|1073.99
#2014-10-10|1056.48
#2014-10-13|1061.39
#2014-10-14|1061.75
#2014-10-15|1055.04
#2014-10-16|1044.98
#2014-10-17|1050.26
#2014-10-20|1053.63
#2014-10-21|1068.70
#2014-10-22|1057.71
#2014-10-23|1069.81
#2014-10-24|1072.06
#2014-10-27|1080.07
#2014-10-28|1098.72
#2014-10-29|1113.85
#2014-10-30|1089.37
#2014-10-31|1084.46
#2014-11-03|1081.93
#2014-11-04|1091.16
#2014-11-05|1085.38
#2014-11-06|1107.69
#2014-11-07|1095.00
#2014-11-10|1094.34
#2014-11-11|1098.55
#2014-11-12|1133.09
#2014-11-13|1148.24
#2014-11-14|1150.05
#2014-11-17|1153.31
#2014-11-18|1168.55
#2014-11-19|1171.87
#2014-11-20|1176.18
#2014-11-21|1203.40
#2014-11-24|1196.86
#2014-11-25|1195.12
#2014-11-26|1203.86
#2014-11-27|1214.68
#2014-11-28|1207.84
#2014-12-01|1191.92
#2014-12-02|1165.17
#2014-12-03|1155.12
#2014-12-04|1148.00
#2014-12-05|1134.32
#2014-12-08|1118.84
#2014-12-09|1132.73
#2014-12-10|1123.58
#2014-12-11|1116.61
#2014-12-12|1108.59
#2014-12-15|1102.20
#2014-12-16|1101.04
#2014-12-17|1111.90
#2014-12-18|1142.59
#2014-12-19|1142.51
#2014-12-22|1148.12
#2014-12-23|1140.65
#2014-12-24|1130.71
#2014-12-25|1131.04
#2014-12-26|1137.39
#2014-12-29|1149.25
#2014-12-30|1141.75
#2014-12-31|1140.91
#2015-01-01|1140.42
#2015-01-02|1129.13
#2015-01-05|1125.64
#2015-01-06|1125.45
#2015-01-07|1125.09
#2015-01-08|1151.09
#2015-01-09|1162.22
#2015-01-12|1139.56
#2015-01-13|1143.02
#2015-01-14|1166.51
#2015-01-15|1161.33
#2015-01-16|1146.76
#2015-01-19|1147.50
#2015-01-20|1155.99
#2015-01-21|1190.76
#2015-01-22|1193.28
#2015-01-23|1191.96
#2015-01-26|1192.00
#2015-01-27|1203.36
#2015-01-28|1205.09
#2015-01-29|1206.46
#2015-01-30|1188.57
#2015-02-02|1207.73
#2015-02-03|1234.29
#2015-02-04|1231.42
#2015-02-05|1249.23
#2015-02-06|1223.89
#2015-02-09|1176.39
#2015-02-10|1157.96
#2015-02-11|1139.36
#2015-02-12|1142.56
#2015-02-13|1156.29
#2015-02-16|1150.90
#2015-02-17|1155.49
#2015-02-18|1140.31
#2015-02-19|1150.51
#2015-02-20|1161.76
#2015-02-23|1166.57
#2015-02-24|1171.58
#2015-02-25|1184.58
#2015-02-26|1174.26
#2015-02-27|1149.48
#2015-03-02|1135.22
#2015-03-03|1141.63
#2015-03-04|1139.10
#2015-03-05|1163.24
#2015-03-06|1141.02
#2015-03-09|1120.59
#2015-03-10|1087.48
#2015-03-11|1087.41
#2015-03-12|1094.56
#2015-03-13|1064.25
#2015-03-16|1058.13
#2015-03-17|1070.77
#2015-03-18|1056.08
#2015-03-19|1053.82
#2015-03-20|1060.20
#2015-03-23|1073.97
#2015-03-24|1091.71
#2015-03-25|1087.90
#2015-03-26|1077.66
#2015-03-27|1079.13
#2015-03-30|1078.39
#2015-03-31|1067.22
#2015-04-01|1074.36
#2015-04-02|1077.29
#2015-04-03|1093.57
#2015-04-06|1101.06
#2015-04-07|1084.94
#2015-04-08|1082.21
#2015-04-09|1077.36
#2015-04-10|1077.48
#2015-04-13|1070.70
#2015-04-14|1077.04
#2015-04-15|1060.71
#2015-04-16|1065.63
#2015-04-17|1074.24
#2015-04-20|1070.36
#2015-04-21|1089.15
#2015-04-22|1082.33
#2015-04-23|1095.56
#2015-04-24|1084.58
#2015-04-27|1097.60
#2015-04-28|1113.54
#2015-04-29|1105.28
#2015-04-30|1102.63
#2015-05-01|1096.15
#2015-05-04|1094.20
#2015-05-05|1098.00
#2015-05-06|1081.85
#2015-05-07|1069.23
#2015-05-08|1086.07
#2015-05-11|1077.00
#2015-05-12|1076.47
#2015-05-13|1086.02
#2015-05-14|1085.46
#2015-05-15|1095.52
#2015-05-18|1101.60
#2015-05-19|1110.16
#2015-05-20|1102.60
#2015-05-21|1099.20
#2015-05-22|1097.45
#2015-05-25|1086.79
#2015-05-26|1056.17
#2015-05-27|1048.16
#2015-05-28|1052.41
#2015-05-29|1040.88
#2015-06-01|1028.01
#2015-06-02|1025.37
#2015-06-03|1017.69
#2015-06-04|1009.64
#2015-06-05| 988.17
#2015-06-08| 993.26
#2015-06-09| 989.80
#2015-06-10|1004.55
#2015-06-11|1000.05
#2015-06-12| 989.24
#2015-06-15| 988.69
#2015-06-16| 990.92
#2015-06-17| 989.62
#2015-06-18|1004.71
#2015-06-19|1009.28
#2015-06-22|1011.55
#2015-06-23|1009.18
#2015-06-24|1016.37
#2015-06-25|1034.71
#2015-06-26|1016.33
#2015-06-29|1006.63
#2015-06-30|1036.65
#2015-07-01|1023.55
#2015-07-02|1039.41
#2015-07-03|1042.31
#2015-07-06|1029.88
#2015-07-07| 994.17
#2015-07-08| 998.65
#2015-07-09|1012.23
#2015-07-10|1030.29
#2015-07-13|1027.27
#2015-07-14|1034.25
#2015-07-15|1027.85
#2015-07-16|1035.61
#2015-07-17|1043.08
#2015-07-20|1042.81
#2015-07-21|1049.62
#2015-07-22|1032.35
#2015-07-23|1019.91
#2015-07-24|1005.06
#2015-07-27|1002.02
#2015-07-28| 996.21
#2015-07-29|1015.65
#2015-07-30| 996.61
#2015-07-31|1003.76
#2015-08-03|1011.38
#2015-08-04|1028.36
#2015-08-05|1017.74
#2015-08-06|1013.90
#2015-08-07|1022.74
#2015-08-10|1020.71
#2015-08-11|1017.23
#2015-08-12| 999.15
#2015-08-13| 996.69
#2015-08-14|1003.83
#2015-08-17| 988.02
#2015-08-18| 994.27
#2015-08-19| 982.87
#2015-08-20| 982.11
#2015-08-21| 960.67
#2015-08-24| 932.79
#2015-08-25| 973.80
#2015-08-26| 967.10
#2015-08-27| 974.21
#2015-08-28| 962.30
#2015-08-31| 962.78
#2015-09-01| 940.12
#2015-09-02| 951.22
#2015-09-03| 948.66
#2015-09-04| 926.03
#2015-09-07| 900.87
#2015-09-08| 921.09
#2015-09-09| 925.32
#2015-09-10| 924.93
#2015-09-11| 934.96
#2015-09-14| 947.79
#2015-09-15| 947.93
#2015-09-16| 966.55
#2015-09-17| 963.06
#2015-09-18| 969.97
#2015-09-21| 946.68
#2015-09-22| 928.79
#2015-09-23| 930.61
#2015-09-24| 917.02
#2015-09-25| 944.35
#2015-09-28| 918.70
#2015-09-29| 935.22
#2015-09-30| 942.65
#2015-10-01| 943.01
#2015-10-02| 951.49
#2015-10-05| 977.21
#2015-10-06| 998.22
#2015-10-07|1006.82
#2015-10-08|1015.15
#2015-10-09|1032.02
#2015-10-12|1028.87
#2015-10-13|1009.71
#2015-10-14|1021.19
#2015-10-15|1036.59
#2015-10-16|1033.45
#2015-10-19|1028.10
#2015-10-20|1019.93
#2015-10-21| 995.09
#2015-10-22|1008.53
#2015-10-23|1008.30
#2015-10-26|1018.70
#2015-10-27|1002.30
#2015-10-28|1017.06
#2015-10-29| 979.18
#2015-10-30| 974.67
#2015-11-02| 988.36
#2015-11-03| 988.22
#2015-11-04| 983.45
#2015-11-05| 989.98
#2015-11-06| 965.34
#2015-11-09| 947.99
#2015-11-10| 946.21
#2015-11-11| 953.54
#2015-11-12| 932.17
#2015-11-13| 903.43
#2015-11-16| 916.70
#2015-11-17| 928.52
#2015-11-18| 916.34
#2015-11-19| 941.95
#2015-11-20| 966.50
#2015-11-23| 955.18
#2015-11-24| 949.68
#2015-11-25| 928.57
#2015-11-26| 912.66
#2015-11-27| 905.07
#2015-11-30| 892.16
#2015-12-01| 886.89
#2015-12-02| 887.61
#2015-12-03| 880.61
#2015-12-04| 867.71
#2015-12-07| 860.06
#2015-12-08| 851.59
#2015-12-09| 865.23
#2015-12-10| 801.06
#2015-12-11| 745.79
#2015-12-14| 796.32
#2015-12-15| 814.87
#2015-12-16| 813.57
#2015-12-17| 817.78
#2015-12-18| 819.42
#2015-12-21| 820.85
#2015-12-22| 812.48
#2015-12-23| 818.66
#2015-12-24| 818.55
#2015-12-25| 818.55
#2015-12-28| 817.18
#2015-12-29| 817.27
#2015-12-30| 802.01
#2015-12-31| 806.69
#2016-01-01| 806.69
#2016-01-04| 780.21
#2016-01-05| 776.42
#2016-01-06| 753.47
#2016-01-07| 738.59
#2016-01-08| 738.62
#2016-01-11| 699.63
#2016-01-12| 718.08
#2016-01-13| 727.21
#2016-01-14| 713.12
#2016-01-15| 684.17
#2016-01-18| 675.93
#2016-01-19| 689.41
#2016-01-20| 667.18
#2016-01-21| 683.07
#2016-01-22| 697.29
#2016-01-25| 690.40
#2016-01-26| 701.33
#2016-01-27| 710.53
#2016-01-28| 726.95
#2016-01-29| 748.73
#2016-02-01| 746.04
#2016-02-02| 724.79
#2016-02-03| 730.07
#2016-02-04| 779.95
#2016-02-05| 771.30
#2016-02-08| 770.98
#2016-02-09| 767.05
#2016-02-10| 776.17
#2016-02-11| 779.58
#2016-02-12| 785.57
#2016-02-15| 798.33
#2016-02-16| 779.42
#2016-02-17| 808.74
#2016-02-18| 808.57
#2016-02-19| 797.65
#2016-02-22| 803.80
#2016-02-23| 793.62
#2016-02-24| 765.73
#2016-02-25| 775.98
#2016-02-26| 752.65
#2016-02-29| 761.76
#2016-03-01| 783.13
#2016-03-02| 797.29
#2016-03-03| 808.75
#2016-03-04| 813.74
#2016-03-07| 815.37
#2016-03-08| 804.06
#2016-03-09| 825.42
#2016-03-10| 825.63
#2016-03-11| 820.37
#2016-03-14| 811.51
#2016-03-15| 789.16
#2016-03-16| 786.16
#2016-03-17| 842.92
#2016-03-18| 843.28
#2016-03-21| 845.66
#2016-03-22| 848.36
#2016-03-23| 834.77
#2016-03-24| 833.28
#2016-03-25| 833.05
#2016-03-28| 831.43
#2016-03-29| 827.53
#2016-03-30| 867.90
#2016-03-31| 876.82
#2016-04-01| 868.64
#2016-04-04| 885.98
#2016-04-05| 860.90
#2016-04-06| 851.71
#2016-04-07| 845.98
#2016-04-08| 878.05
#2016-04-11| 888.37
#2016-04-12| 903.36
#2016-04-13| 915.05
#2016-04-14| 920.78
#2016-04-15| 910.01
#2016-04-18| 920.04
#2016-04-19| 953.41
#2016-04-20| 972.33
#2016-04-21| 968.07
#2016-04-22| 947.36
#2016-04-25| 945.75
#2016-04-26| 953.15
#2016-04-27| 945.48
#2016-04-28| 973.18
#2016-04-29| 976.91
#2016-05-02| 970.94
#2016-05-03| 935.52
#2016-05-04| 913.40
#2016-05-05| 915.94
#2016-05-06| 908.10
#2016-05-09| 904.55
#2016-05-10| 917.16
#2016-05-11| 925.54
#2016-05-12| 920.36
#2016-05-13| 897.87
#2016-05-16| 875.68
#2016-05-17| 874.26
#2016-05-18| 864.72
#2016-05-19| 851.53
#2016-05-20| 859.66
#2016-05-23| 857.42
#2016-05-24| 861.65
#2016-05-25| 860.80
#2016-05-26| 883.41
#2016-05-27| 882.82
#2016-05-30| 874.67
#2016-05-31| 871.74
#2016-06-01| 891.17
#2016-06-02| 889.38
#2016-06-03| 920.49
#2016-06-06| 942.02
#2016-06-07| 942.99
#2016-06-08| 952.25
#2016-06-09| 939.11
#2016-06-10| 921.38
#2016-06-13| 910.94
#2016-06-14| 882.35
#2016-06-15| 891.45
#2016-06-16| 878.56
#2016-06-17| 892.32
#2016-06-20| 919.68
#2016-06-21| 939.28
#2016-06-22| 946.32
#2016-06-23| 957.81
#2016-06-24| 924.93
#2016-06-27| 868.09
#2016-06-28| 896.02
#2016-06-29| 932.61
#2016-06-30| 952.31
#2016-07-01| 958.49
#2016-07-04| 971.32
#2016-07-05| 942.44
#2016-07-06| 923.60
#2016-07-07| 937.32
#2016-07-08| 958.66
#2016-07-11| 977.14
#2016-07-12| 980.33
#2016-07-13| 977.49
#2016-07-14|1003.78
#2016-07-15|1006.77
#2016-07-18|1009.00
#2016-07-19| 997.52
#2016-07-20|1015.28
#2016-07-21|1021.10
#2016-07-22|1012.88
#2016-07-25|1022.35
#2016-07-26|1025.73
#2016-07-27|1028.99
#2016-07-28|1019.31
#2016-07-29|1043.83
#2016-08-01|1055.03
#2016-08-02|1036.26
#2016-08-03|1033.13
#2016-08-04|1048.18
#2016-08-05|1047.36
#2016-08-08|1054.72
#2016-08-09|1066.03
#2016-08-10|1073.38
#2016-08-11|1085.06
#2016-08-12|1077.43
#2016-08-15|1087.31
#2016-08-16|1073.77
#2016-08-17|1060.60
#2016-08-18|1079.21
#2016-08-19|1057.24
#2016-08-22|1046.68
#2016-08-23|1058.64
#2016-08-24|1009.88
#2016-08-25|1011.35
#2016-08-26|1026.66
#2016-08-29|1002.49
#2016-08-30| 997.77
#2016-08-31| 969.32
#2016-09-01| 968.03
#2016-09-02| 993.83
#2016-09-05| 995.68
#2016-09-06|1035.00
#2016-09-07|1039.44
#2016-09-08|1044.14
#2016-09-09|1017.61
#2016-09-12|1008.74
#2016-09-13|1001.28
#2016-09-14|1008.31
#2016-09-15|1012.36
#2016-09-16| 998.41
#2016-09-19|1029.98
#2016-09-20|1035.41
#2016-09-21|1036.89
#2016-09-22|1055.69
#2016-09-23|1051.83
#2016-09-26|1040.67
#2016-09-27|1042.92
#2016-09-28|1038.22
#2016-09-29|1039.57
#2016-09-30|1032.56
#2016-10-03|1047.97
#2016-10-04|1054.69
#2016-10-05|1056.90
#2016-10-06|1035.42
#2016-10-07|1042.94
#2016-10-10|1042.03
#2016-10-11| 997.47
#2016-10-12|1003.23
#2016-10-13| 998.14
#2016-10-14|1007.58
#2016-10-17| 992.70
#2016-10-18|1000.58
#2016-10-19|1009.91
#2016-10-20|1007.13
#2016-10-21|1007.52
#2016-10-24|1002.34
#2016-10-25|1007.02
#2016-10-26| 998.91
#2016-10-27|1001.11
#2016-10-28|1017.84
#2016-10-31|1051.56
#2016-11-01|1048.39
#2016-11-02|1042.64
#2016-11-03|1025.88
#2016-11-04| 997.76
#2016-11-07|1021.79
#2016-11-08|1037.17
#2016-11-09|1016.01
#2016-11-10| 988.02
#2016-11-11| 949.37
#2016-11-14| 932.88
#2016-11-15| 960.50
#2016-11-16| 972.15
#2016-11-17| 973.85
#2016-11-18| 960.92
#2016-11-21| 970.01
#2016-11-22| 993.42
#2016-11-23| 991.87
#2016-11-24|1002.42
#2016-11-25|1003.77
#2016-11-28|1034.93
#2016-11-29|1015.86
#2016-11-30|1001.52
#2016-12-01| 998.07
#2016-12-02| 987.51
#2016-12-05|1001.88
#2016-12-06|1011.47
#2016-12-07|1026.60
#2016-12-08|1036.67
#2016-12-09|1040.60
#2016-12-12|1042.83
#2016-12-13|1051.47
#2016-12-14|1032.18
#2016-12-15| 991.46
#2016-12-16| 985.55
#2016-12-19| 992.87
#2016-12-20|1000.81
#2016-12-21|1009.08
#2016-12-22| 990.92
#2016-12-23|1000.31
#2016-12-26| 999.60
#2016-12-27|1005.24
#2016-12-28|1023.44
#2016-12-29|1047.46
#2016-12-30|1044.19
#2017-01-02|1044.73
#2017-01-03|1028.82
#2017-01-04|1040.72
#2017-01-05|1049.79
#2017-01-06|1049.09
#2017-01-09|1050.03
#2017-01-10|1057.91
#2017-01-11|1034.43
#2017-01-12|1066.15
#2017-01-13|1068.81
#2017-01-16|1063.50
#2017-01-17|1072.49
#2017-01-18|1092.42
#2017-01-19|1087.16
#2017-01-20|1086.09
#2017-01-23|1100.74
#2017-01-24|1125.52
#2017-01-25|1130.60
#2017-01-26|1127.42
#2017-01-27|1108.13
#2017-01-30|1092.95
#2017-01-31|1101.55
#2017-02-01|1108.16
#2017-02-02|1107.36
#2017-02-03|1117.00
#2017-02-06|1092.15
#2017-02-07|1105.20
#2017-02-08|1114.26
#2017-02-09|1109.24
#2017-02-10|1119.64
#2017-02-13|1145.11
#2017-02-14|1155.45
#2017-02-15|1176.98
#2017-02-16|1179.19
#2017-02-17|1157.49
#2017-02-20|1165.24
#2017-02-21|1145.93
#2017-02-22|1142.99
#2017-02-23|1177.11
#2017-02-24|1159.35
#2017-02-27|1162.02
#2017-02-28|1149.72
#2017-03-01|1161.13
#2017-03-02|1160.95
#2017-03-03|1162.51
#2017-03-06|1174.86
#2017-03-07|1168.83
#2017-03-08|1144.16
#2017-03-09|1122.03
#2017-03-10|1144.05
#2017-03-13|1152.32
#2017-03-14|1167.03
#2017-03-15|1180.53
#2017-03-16|1218.69
#2017-03-17|1213.90
#2017-03-20|1232.21
#2017-03-21|1233.61
#2017-03-22|1236.93
#2017-03-23|1244.28
#2017-03-24|1246.76
#2017-03-27|1201.97
#2017-03-28|1191.46
#2017-03-29|1180.14
#2017-03-30|1183.11
#2017-03-31|1115.29
#2017-04-03|1105.92
#2017-04-04|1107.66
#2017-04-05|1070.82
#2017-04-06|1061.67
#2017-04-07|1069.76
#2017-04-10|1047.09
#2017-04-11|1063.44
#2017-04-12|1082.91
#2017-04-13|1113.75
#2017-04-14|1114.40
#2017-04-17|1123.22
#2017-04-18|1121.91
#2017-04-19|1117.31
#2017-04-20|1128.52
#2017-04-21|1118.93
#2017-04-24|1138.86
#2017-04-25|1133.76
#2017-04-26|1111.71
#2017-04-27|1109.94
#2017-04-28|1116.57
#2017-05-01|1118.52
#2017-05-02|1123.98
#2017-05-03|1114.92
#2017-05-04|1094.56
#2017-05-05|1090.12
#2017-05-08|1088.63
#2017-05-09|1087.91
#2017-05-10|1096.30
#2017-05-11|1100.46
#2017-05-12|1107.18
#2017-05-15|1120.86
#2017-05-16|1128.85
#2017-05-17|1111.46
#2017-05-18|1089.12
#2017-05-19|1107.65
#2017-05-22|1113.39
#2017-05-23|1117.24
#2017-05-24|1126.47
#2017-05-25|1128.65
#2017-05-26|1133.25
#2017-05-29|1117.49
#2017-05-30|1113.23
#2017-05-31|1098.99
#2017-06-01|1114.33
#2017-06-02|1135.09
#2017-06-05|1156.11
#2017-06-06|1128.70
#2017-06-07|1121.40
#2017-06-08|1106.29
#2017-06-09|1113.20
#2017-06-12|1118.66
#2017-06-13|1117.60
#2017-06-14|1137.55
#2017-06-15|1101.83
#2017-06-16|1104.07
#2017-06-19|1107.18
#2017-06-20|1100.33
#2017-06-21|1101.74
#2017-06-22|1096.77
#2017-06-23|1103.23
#2017-06-26|1110.52
#2017-06-27|1094.85
#2017-06-28|1083.89
#2017-06-29|1084.79
#2017-06-30|1083.24
#2017-07-03|1084.28
#2017-07-04|1091.31
#2017-07-05|1078.06
#2017-07-06|1085.46
#2017-07-07|1075.04
#2017-07-10|1067.01
#2017-07-11|1057.54
#2017-07-12|1083.57
#2017-07-13|1087.80
#2017-07-14|1115.29
#2017-07-17|1131.26
#2017-07-18|1123.49
#2017-07-19|1123.92
#2017-07-20|1136.90
#2017-07-21|1132.68
#2017-07-24|1132.37
#2017-07-25|1120.01
#2017-07-26|1131.51
#2017-07-27|1142.12
#2017-07-28|1147.64
#2017-07-31|1125.37
#2017-08-01|1122.56
#2017-08-02|1119.43
#2017-08-03|1124.18
#2017-08-04|1118.95
#2017-08-07|1133.93
#2017-08-08|1138.68
#2017-08-09|1121.64
#2017-08-10|1116.21
#2017-08-11|1102.49
#2017-08-14|1113.26
#2017-08-15|1111.51
#2017-08-16|1113.03
#2017-08-17|1120.12
#2017-08-18|1112.35
#2017-08-21|1112.00
#2017-08-22|1118.61
#2017-08-23|1127.89
#2017-08-24|1134.22
#2017-08-25|1143.48
#2017-08-28|1141.28
#2017-08-29|1146.10
#2017-08-30|1129.06
#2017-08-31|1132.13
#2017-09-01|1126.02
#2017-09-04|1109.17
#2017-09-05|1098.95
#2017-09-06|1086.49
#2017-09-07|1098.54
#2017-09-08|1084.79
#2017-09-11|1081.40
#2017-09-12|1080.34
#2017-09-13|1071.17
#2017-09-14|1067.57
#2017-09-15|1066.71
#2017-09-18|1053.32
#2017-09-19|1045.57
#2017-09-20|1054.44
#2017-09-21|1058.26
#2017-09-22|1064.67
#2017-09-25|1056.27
#2017-09-26|1043.20
#2017-09-27|1033.05
#2017-09-28|1037.03
#2017-09-29|1046.19
#2017-10-02|1032.37
#2017-10-03|1030.47
#2017-10-04|1044.10
#2017-10-05|1047.96
#2017-10-06|1035.81
#2017-10-09|1032.08
#2017-10-10|1051.61
#2017-10-11|1062.52
#2017-10-12|1083.41
#2017-10-13|1093.84
#2017-10-16|1097.69
#2017-10-17|1079.72
#2017-10-18|1078.17
#2017-10-19|1078.03
#2017-10-20|1059.92
#2017-10-23|1060.20
#2017-10-24|1054.25
#2017-10-25|1037.78
#2017-10-26|1026.91
#2017-10-27|1031.72
#2017-10-30|1051.04
#2017-10-31|1042.67
#2017-11-01|1046.97
#2017-11-02|1050.24
#2017-11-03|1038.21
#2017-11-06|1032.84
#2017-11-07|1031.29
#2017-11-08|1046.86
#2017-11-09|1033.40
#2017-11-10|1032.39
#2017-11-13|1024.80
#2017-11-14|1029.31
#2017-11-15|1023.57
#2017-11-16|1037.13
#2017-11-17|1048.59
#2017-11-20|1050.31
#2017-11-21|1043.56
#2017-11-22|1070.16
#2017-11-23|1065.60
#2017-11-24|1078.09
#2017-11-27|1080.32
#2017-11-28|1115.29
#2017-11-29|1108.64
#2017-11-30|1123.62
#2017-12-01|1115.84
#2017-12-04|1123.20
#2017-12-05|1134.45
#2017-12-06|1142.60
#2017-12-07|1135.36
#2017-12-08|1132.25
#2017-12-11|1133.13
#2017-12-12|1127.32
#2017-12-13|1142.05
#2017-12-14|1153.99
#2017-12-15|1180.90
#2017-12-18|1260.65
#2017-12-19|1257.87
#2017-12-20|1270.08
#2017-12-21|1264.24
#2017-12-22|1264.23
#2017-12-25|1265.10
#2017-12-26|1268.98
#2017-12-27|1298.97
#2017-12-28|1299.82
#2017-12-29|1317.54
#2018-01-01|1319.78
#2018-01-02|1312.35
#2018-01-03|1300.10
#2018-01-04|1301.25
#2018-01-05|1316.58
#2018-01-08|1306.78
#2018-01-09|1315.30
#2018-01-10|1308.76
#2018-01-11|1302.70
#2018-01-12|1322.69
#2018-01-15|1325.38
#2018-01-16|1342.41
#2018-01-17|1330.94
#2018-01-18|1356.92
#2018-01-19|1338.33
#2018-01-22|1367.82
#2018-01-23|1381.03
#2018-01-24|1394.92
#2018-01-25|1422.50
#2018-01-26|1397.78
#2018-01-29|1371.90
#2018-01-30|1351.98
#2018-01-31|1370.37
#2018-02-01|1372.16
#2018-02-02|1355.95
#2018-02-05|1318.40
#2018-02-06|1293.73
#2018-02-07|1329.92
#2018-02-08|1297.45
#2018-02-09|1303.28
#2018-02-12|1315.36
#2018-02-13|1337.19
#2018-02-14|1373.89
#2018-02-15|1412.22
#2018-02-16|1403.96
#2018-02-19|1391.57
#2018-02-20|1370.82
#2018-02-21|1347.74
#2018-02-22|1335.10
#2018-02-23|1369.04
#2018-02-26|1377.78
#2018-02-27|1382.47
#2018-02-28|1371.73
#2018-03-01|1356.50
#2018-03-02|1345.34
#2018-03-05|1312.79
#2018-03-06|1349.68
#2018-03-07|1293.30
#2018-03-08|1274.62
#2018-03-09|1298.44
#2018-03-12|1277.92
#2018-03-13|1271.89
#2018-03-14|1255.16
#2018-03-15|1250.25
#2018-03-16|1238.25
#2018-03-19|1220.17
#2018-03-20|1251.64
#2018-03-21|1256.33
#2018-03-22|1259.60
#2018-03-23|1275.10
#2018-03-26|1285.23
#2018-03-27|1301.55
#2018-03-28|1277.85
#2018-03-29|1281.26
#2018-03-30|1283.51
#2018-04-02|1282.39
#2018-04-03|1278.90
#2018-04-04|1263.72
#2018-04-05|1272.27
#2018-04-06|1267.17
#2018-04-09|1263.03
#2018-04-10|1290.13
#2018-04-11|1289.75
#2018-04-12|1293.31
#2018-04-13|1289.51
#2018-04-16|1289.32
#2018-04-17|1303.49
#2018-04-18|1302.26
#2018-04-19|1291.96
#2018-04-20|1273.56
#2018-04-23|1257.80
#2018-04-24|1249.29
#2018-04-25|1237.50
#2018-04-26|1238.56
#2018-04-27|1245.29
#2018-04-30|1249.47
#2018-05-01|1235.59
#2018-05-02|1234.94
#2018-05-03|1221.47
#2018-05-04|1213.90
#2018-05-07|1208.68
#2018-05-08|1188.02
#2018-05-09|1195.27
#2018-05-10|1197.62
#2018-05-11|1213.06
#2018-05-14|1198.36
#2018-05-15|1152.98
#2018-05-16|1170.30
#2018-05-17|1152.39
#2018-05-18|1124.84
#2018-05-21|1120.53
#2018-05-22|1137.93
#2018-05-23|1144.11
#2018-05-24|1124.93
#2018-05-25|1132.14
#2018-05-28|1135.27
#2018-05-29|1108.08
#2018-05-30|1114.02
#2018-05-31|1117.62
#2018-06-01|1119.00
#2018-06-04|2067.75
#2018-06-05|2037.14
#2018-06-06|2042.15
#2018-06-07|2012.77
#2018-06-08|1981.72
#2018-06-11|1981.15
#2018-06-12|1968.97
#2018-06-13|1965.32
#2018-06-14|1966.49
#2018-06-15|1946.52
#2018-06-18|1939.38
#2018-06-19|1920.66
#2018-06-20|1943.87
#2018-06-21|1948.88
#2018-06-22|1976.21
#2018-06-25|1956.06
#2018-06-26|1961.28
#2018-06-27|1929.78
#2018-06-28|1913.48
#2018-06-29|1950.17
#2018-07-02|1996.97
#2018-07-03|2022.56
#2018-07-04|2024.81
#2018-07-05|2048.65
#2018-07-06|2067.00
#2018-07-09|2099.93
#2018-07-10|2096.58
#2018-07-11|2078.73
#2018-07-12|2125.44
#2018-07-13|2129.00
#2018-07-16|2135.43
#2018-07-17|2128.90
#2018-07-18|2062.00
#2018-07-19|2024.74
#2018-07-20|2045.14
#2018-07-23|2032.70
#2018-07-24|2047.29
#2018-07-25|2022.66
#2018-07-26|2028.74
#2018-07-27|2040.97
#2018-07-30|2051.46
#2018-07-31|2069.18
#2018-08-01|2038.59
#2018-08-02|1991.79
#2018-08-03|2001.89
#2018-08-06|1984.01
#2018-08-07|2014.18
#2018-08-08|2014.76
#2018-08-09|1991.49
#2018-08-10|1927.10
#2018-08-13|1877.68
#2018-08-14|1897.31
#2018-08-15|1828.22
#2018-08-16|1800.39
#2018-08-17|1750.96
#2018-08-20|1770.69
#2018-08-21|1809.91
#2018-08-22|1773.51
#2018-08-23|1780.97
#2018-08-24|1780.17
#2018-08-27|1803.98
#2018-08-28|1812.70
#2018-08-29|1773.82
#2018-08-30|1735.63
#2018-08-31|1728.92
#2018-09-03|1713.49
#2018-09-04|1658.68
#2018-09-05|1631.68
#2018-09-06|1644.25
#2018-09-07|1672.75
#2018-09-10|1661.95
#2018-09-11|1691.38
#2018-09-12|1716.16
#2018-09-13|1743.47
#2018-09-14|1732.56
#2018-09-17|1705.90
#2018-09-18|1710.57
#2018-09-19|1730.92
#2018-09-20|1742.82
#2018-09-21|1753.14
#2018-09-24|1757.27
#2018-09-25|1737.41
#2018-09-26|1761.96
#2018-09-27|1758.28
#2018-09-28|1738.86
#2018-10-01|1727.21
#2018-10-02|1696.85
#2018-10-03|1691.27
#2018-10-04|1611.87
#2018-10-05|1603.88
#2018-10-08|1586.07
#2018-10-09|1588.24
#2018-10-10|1589.69
#2018-10-11|1574.69
#2018-10-12|1632.29
#2018-10-15|1607.36
#2018-10-16|1654.22
#2018-10-17|1665.03
#2018-10-18|1605.71
#2018-10-19|1602.28
#2018-10-22|1629.94
#2018-10-23|1592.49
#2018-10-24|1602.87
#2018-10-25|1595.42
#2018-10-26|1573.30
#2018-10-29|1611.62
#2018-10-30|1617.04
#2018-10-31|1606.02
#2018-11-01|1670.45
#2018-11-02|1689.96
#2018-11-05|1738.74
#2018-11-06|1729.96
#2018-11-07|1785.90
#2018-11-08|1771.36
#2018-11-09|1742.91
#2018-11-12|1699.12
#2018-11-13|1705.26
#2018-11-14|1674.30
#2018-11-15|1714.14
#2018-11-16|1718.08
#2018-11-19|1718.74
#2018-11-20|1684.28
#2018-11-21|1705.06
#2018-11-22|1758.36
#2018-11-23|1732.67
#2018-11-26|1747.45
#2018-11-27|1717.95
#2018-11-28|1731.65
#2018-11-29|1751.47
#2018-11-30|1710.31
#2018-12-03|1732.91
#2018-12-04|1744.39
#2018-12-05|1745.13
#2018-12-06|1702.01
#2018-12-07|1695.76
#2018-12-10|1655.13
#2018-12-11|1673.24
#2018-12-12|1688.76
#2018-12-13|1685.55
#2018-12-14|1648.59
#2018-12-17|1651.07
#2018-12-18|1649.11
#2018-12-19|1679.39
#2018-12-20|1666.34
#2018-12-21|1648.89
#2018-12-24|1617.54
#2018-12-25|1618.84
#2018-12-26|1622.89
#2018-12-27|1620.59
#2018-12-28|1656.62
#2018-12-31|1665.69
#2019-01-01|1664.80
#2019-01-02|1627.71
#2019-01-03|1657.66
#2019-01-04|1693.57
#2019-01-07|1693.93
#2019-01-08|1675.90
#2019-01-09|1703.85
#2019-01-10|1734.33
#2019-01-11|1740.47
#2019-01-14|1753.44
#2019-01-15|1756.34
#2019-01-16|1761.63
#2019-01-17|1775.11
#2019-01-18|1789.29
#2019-01-21|1777.77
#2019-01-22|1783.50
#2019-01-23|1792.53
#2019-01-24|1785.85
#2019-01-25|1737.75
#2019-01-28|1702.15
#2019-01-29|1727.02
#2019-01-30|1715.76
#2019-01-31|1779.79
#2019-02-01|1764.82
#2019-02-04|1734.95
#2019-02-05|1746.41
#2019-02-06|1750.83
#2019-02-07|1709.46
#2019-02-08|1700.92
#2019-02-11|1682.95
#2019-02-12|1712.84
#2019-02-13|1696.48
#2019-02-14|1661.71
#2019-02-15|1671.69
#2019-02-18|1684.88
#2019-02-19|1677.33
#2019-02-20|1724.20
#2019-02-21|1696.26
#2019-02-22|1691.19
#2019-02-25|1718.39
#2019-02-26|1711.40
#2019-02-27|1699.15
#2019-02-28|1672.10
#2019-03-01|1659.75
#2019-03-04|1649.87
#2019-03-05|1656.67
#2019-03-06|1658.77
#2019-03-07|1636.31
#2019-03-08|1657.34
#2019-03-11|1680.05
#2019-03-12|1688.85
#2019-03-13|1671.65
#2019-03-14|1661.90
#2019-03-15|1699.96
#2019-03-18|1697.23
#2019-03-19|1671.79
#2019-03-20|1638.56
#2019-03-21|1650.97
#2019-03-22|1623.02
#2019-03-25|1613.34
#2019-03-26|1625.18
#2019-03-27|1618.17
#2019-03-28|1616.51
#2019-03-29|1645.02
#2019-04-01|1701.88
#2019-04-02|1681.62
#2019-04-03|1700.61
#2019-04-04|1681.70
#2019-04-05|1693.08
#2019-04-08|1676.25
#2019-04-09|1689.33
#2019-04-10|1724.83
#2019-04-11|1711.51
#2019-04-12|1728.95
#2019-04-15|1735.56
#2019-04-16|1732.37
#2019-04-17|1746.24
#2019-04-18|1746.94
#2019-04-19|1747.01
#2019-04-22|1731.70
#2019-04-23|1697.60
#2019-04-24|1687.74
#2019-04-25|1675.51
#2019-04-26|1709.79
#2019-04-29|1719.38
#2019-04-30|1704.82
#2019-05-01|1703.48
#2019-05-02|1695.60
#2019-05-03|1725.65
#2019-05-06|1711.91
#2019-05-07|1731.66
#2019-05-08|1748.79
#2019-05-09|1727.31
#2019-05-10|1760.82
#2019-05-13|1759.45
#2019-05-14|1758.41
#2019-05-15|1746.78
#2019-05-16|1743.16
#2019-05-17|1696.01
#2019-05-20|1651.44
#2019-05-21|1627.28
#2019-05-22|1620.65
#2019-05-23|1581.92
#2019-05-24|1579.40
#2019-05-27|1579.19
#2019-05-28|1546.54
#2019-05-29|1531.26
#2019-05-30|1580.12
#2019-05-31|1579.91
#2019-06-03|1578.39
#2019-06-04|1552.37
#2019-06-05|1539.16
#2019-06-06|1542.99
#2019-06-07|1550.31
#2019-06-10|1574.43
#2019-06-11|1596.35
#2019-06-12|1591.84
#2019-06-13|1588.05
#2019-06-14|1594.90
#2019-06-17|1595.16
#2019-06-18|1626.97
#2019-06-19|1630.59
#2019-06-20|1659.48
#2019-06-21|1647.35
#2019-06-24|1631.53
#2019-06-25|1646.51
#2019-06-26|1646.89
#2019-06-27|1662.59
#2019-06-28|1657.97
#2019-07-01|1671.15
#2019-07-02|1676.19
#2019-07-03|1679.68
#2019-07-04|1694.36
#2019-07-05|1677.49
#2019-07-08|1671.57
#2019-07-09|1660.54
#2019-07-10|1695.07
#2019-07-11|1708.94
#2019-07-12|1705.88
#2019-07-15|1716.27
#2019-07-16|1723.53
#2019-07-17|1723.34
#2019-07-18|1736.83
#2019-07-19|1792.97
#2019-07-22|1793.38
#2019-07-23|1789.15
#2019-07-24|1764.78
#2019-07-25|1739.37
#2019-07-26|1711.62
#2019-07-29|1712.75
#2019-07-30|1706.63
#2019-07-31|1714.72
#2019-08-01|1676.65
#2019-08-02|1660.04
#2019-08-05|1639.49
#2019-08-06|1643.39
#2019-08-07|1627.36
#2019-08-08|1628.65
#2019-08-09|1616.02
#2019-08-12|1598.29
#2019-08-13|1612.45
#2019-08-14|1577.40
#2019-08-15|1590.11
#2019-08-16|1587.30
#2019-08-19|1577.11
#2019-08-20|1588.52
#2019-08-21|1606.59
#2019-08-22|1593.66
#2019-08-23|1594.62
#2019-08-26|1569.09
#2019-08-27|1552.54
#2019-08-28|1554.45
#2019-08-29|1564.44
#2019-08-30|1583.63
#2019-09-02|1575.07
#2019-09-03|1589.49
#2019-09-04|1606.46
#2019-09-05|1623.02
#2019-09-06|1617.77
#2019-09-09|1634.21
#2019-09-10|1630.31
#2019-09-11|1630.71
#2019-09-12|1660.35
#2019-09-13|1680.82
#2019-09-16|1687.93
#2019-09-17|1641.74
#2019-09-18|1655.72
#2019-09-19|1646.54
#2019-09-20|1613.25
#2019-09-23|1596.96
#2019-09-24|1589.52
#2019-09-25|1566.17
#2019-09-26|1578.56
#2019-09-27|1570.41
#2019-09-30|1578.35
#2019-10-01|1555.26
#2019-10-02|1555.15
#2019-10-03|1541.01
#2019-10-04|1556.56
#2019-10-07|1560.84
#2019-10-08|1558.89
#2019-10-09|1565.36
#2019-10-10|1589.92
#2019-10-11|1603.87
#2019-10-14|1606.78
#2019-10-15|1604.30
#2019-10-16|1618.61
#2019-10-17|1626.36
#2019-10-18|1618.79
#2019-10-21|1623.63
#2019-10-22|1673.64
#2019-10-23|1667.32
#2019-10-24|1661.44
#2019-10-25|1649.70
#2019-10-28|1673.85
#2019-10-29|1671.70
#2019-10-30|1610.71
#2019-10-31|1613.54
#2019-11-01|1605.86
#2019-11-04|1638.67
#2019-11-05|1650.28
#2019-11-06|1652.01
#2019-11-07|1650.68
#2019-11-08|1684.11
#2019-11-11|1664.09
#2019-11-12|1673.51
#2019-11-13|1671.31
#2019-11-14|1686.42
#2019-11-15|1700.51
#2019-11-18|1694.70
#2019-11-19|1708.54
#2019-11-20|1717.55
#2019-11-21|1716.62
#2019-11-22|1674.42
#2019-11-25|1666.25
#2019-11-26|1659.47
#2019-11-27|1673.42
#2019-11-28|1647.64
#2019-11-29|1659.07
#2019-12-02|1654.60
#2019-12-03|1640.12
#2019-12-04|1649.85
#2019-12-05|1644.94
#2019-12-06|1648.90
#2019-12-09|1657.70
#2019-12-10|1630.30
#2019-12-11|1662.21
#2019-12-12|1671.01
#2019-12-13|1696.78
#2019-12-16|1709.38
#2019-12-17|1717.22
#2019-12-18|1738.87
#2019-12-19|1736.36
#2019-12-20|1731.03
#2019-12-23|1738.70
#2019-12-24|1741.61
#2019-12-25|1743.69
#2019-12-26|1734.15
#2019-12-27|1752.69
#2019-12-30|1759.66
#2019-12-31|1739.46
#2020-01-01|1742.49
#2020-01-02|1748.06
#2020-01-03|1721.70
#2020-01-06|1708.39
#2020-01-07|1715.41
#2020-01-08|1734.10
#2020-01-09|1748.50
#2020-01-10|1747.35
#2020-01-13|1731.42
#2020-01-14|1735.95
#2020-01-15|1741.30
#2020-01-16|1719.65
#2020-01-17|1717.97
#2020-01-20|1704.63
#2020-01-21|1704.13
#2020-01-22|1713.14
#2020-01-23|1684.25
#2020-01-24|1678.76
#2020-01-27|1647.48
#2020-01-28|1645.53
#2020-01-29|1652.10
#2020-01-30|1607.19
#2020-01-31|1577.54
#2020-02-03|1565.85
#2020-02-04|1598.33
#2020-02-05|1606.44
#2020-02-06|1607.31
#2020-02-07|1585.93
#2020-02-10|1592.96
#2020-02-11|1605.08
#2020-02-12|1577.34
#2020-02-13|1553.74
#2020-02-14|1537.44
#2020-02-17|1543.41
#2020-02-18|1532.65
#2020-02-19|1539.32
#2020-02-20|1515.74
#2020-02-21|1528.50
#2020-02-24|1469.63
#2020-02-25|1462.21
#2020-02-26|1486.73
#2020-02-27|1443.29
#2020-02-28|1404.74
#2020-03-02|1406.03
#2020-03-03|1452.46
#2020-03-04|1448.26
#2020-03-05|1431.03
#2020-03-06|1414.19
#2020-03-09|1357.76
#2020-03-10|1344.37
#2020-03-11|1336.30
#2020-03-12|1236.71
#2020-03-13|1245.25
#2020-03-16|1208.25
#2020-03-17|1238.77
#2020-03-18|1190.47
#2020-03-19|1212.14
#2020-03-20|1235.75
#2020-03-23|1225.15
#2020-03-24|1238.44
#2020-03-25|1278.51
#2020-03-26|1306.36
#2020-03-27|1251.51
#2020-03-30|1212.55
#2020-03-31|1232.76
#2020-04-01|1222.35
#2020-04-02|1214.80
#2020-04-03|1176.30
#2020-04-06|1179.43
#2020-04-07|1207.11
#2020-04-08|1215.04
#2020-04-09|1236.51
#2020-04-10|1234.03
#2020-04-13|1230.43
#2020-04-14|1246.57
#2020-04-15|1218.34
#2020-04-16|1226.66
#2020-04-17|1229.40
#2020-04-20|1245.27
#2020-04-21|1236.89
#2020-04-22|1236.45
#2020-04-23|1244.26
#2020-04-24|1255.83
#2020-04-27|1264.49
#2020-04-28|1288.30
#2020-04-29|1312.81
#2020-04-30|1298.76
#2020-05-01|1276.25
#2020-05-04|1284.39
#2020-05-05|1301.17
#2020-05-06|1284.26
#2020-05-07|1295.63
#2020-05-08|1309.12
#2020-05-11|1320.71
#2020-05-12|1303.71
#2020-05-13|1277.90
#2020-05-14|1256.90
#2020-05-15|1246.35
#2020-05-18|1243.12
#2020-05-19|1254.39
#2020-05-20|1228.03
#2020-05-21|1250.66
#2020-05-22|1237.49
#2020-05-25|1214.16
#2020-05-26|1243.14
#2020-05-27|1242.93
#2020-05-28|1239.14
#2020-05-29|1232.69
#2020-06-01|1239.46
#2020-06-02|1271.70
#2020-06-03|1314.42
#2020-06-04|1299.59
#2020-06-05|1307.30
#2020-06-08|1309.37
#2020-06-09|1329.45
#2020-06-10|1333.12
#2020-06-11|1311.00
#2020-06-12|1305.86
#2020-06-15|1298.78
#2020-06-16|1314.68
#2020-06-17|1332.30
#2020-06-18|1315.79
#2020-06-19|1331.46
#2020-06-22|1323.41
#2020-06-23|1322.10
#2020-06-24|1306.52
#2020-06-25|1288.74
#2020-06-26|1292.86
#2020-06-29|1286.51
#2020-06-30|1293.27
#2020-07-01|1333.68
#2020-07-02|1357.00
#2020-07-03|1368.71
#2020-07-06|1355.14
#2020-07-07|1348.20
#2020-07-08|1360.57
#2020-07-09|1349.19
#2020-07-10|1340.97
#2020-07-13|1352.58
#2020-07-14|1337.96
#2020-07-15|1352.28
#2020-07-16|1346.68
#2020-07-17|1347.36
#2020-07-20|1340.48
#2020-07-21|1337.05
#2020-07-22|1323.64
#2020-07-23|1308.86
#2020-07-24|1300.17
#2020-07-27|1316.44
#2020-07-28|1320.84
#2020-07-29|1335.73
#2020-07-30|1310.75
#2020-07-31|1303.69
#2020-08-03|1274.60
#2020-08-04|1270.91
#2020-08-05|1292.79
#2020-08-06|1288.59
#2020-08-07|1290.34
#2020-08-10|1283.62
#2020-08-11|1301.10
#2020-08-12|1307.55
#2020-08-13|1312.18
#2020-08-14|1315.42
#2020-08-17|1309.58
#2020-08-18|1312.55
#2020-08-19|1311.11
#2020-08-20|1302.59
#2020-08-21|1310.21
#2020-08-24|1362.33
#2020-08-25|1364.06
#2020-08-26|1356.28
#2020-08-27|1359.56
#2020-08-28|1351.74
#2020-08-31|1315.72
#2020-09-01|1326.08
#2020-09-02|1319.80
#2020-09-03|1306.05
#2020-09-04|1290.85
#2020-09-07|1314.59
#2020-09-08|1339.82
#2020-09-09|1369.70
#2020-09-10|1359.64
#2020-09-11|1351.75
#2020-09-14|1369.50
#2020-09-15|1389.67
#2020-09-16|1393.89
#2020-09-17|1394.77
#2020-09-18|1387.23
#2020-09-21|1303.74
#2020-09-22|1309.94
#2020-09-23|1293.60
#2020-09-24|1291.39
#2020-09-25|1276.56
#2020-09-28|1294.53
#2020-09-29|1307.71
#2020-09-30|1336.38
#2020-10-01|1337.87
#2020-10-02|1348.95
#2020-10-05|1360.53
#2020-10-06|1351.06
#2020-10-07|1341.12
#2020-10-08|1371.75
#2020-10-09|1376.02
#2020-10-12|1369.08
#2020-10-13|1348.86
#2020-10-14|1349.42
#2020-10-15|1320.77
#2020-10-16|1323.58
#2020-10-19|1329.63
#2020-10-20|1357.07
#2020-10-21|1380.51
#2020-10-22|1373.83
#2020-10-23|1398.41
#2020-10-26|1388.77
#2020-10-27|1378.48
#2020-10-28|1328.24
#2020-10-29|1306.76
#2020-10-30|1302.72
#2020-11-02|1303.44
#2020-11-03|1325.59
#2020-11-04|1348.85
#2020-11-05|1379.39
#2020-11-06|1385.78
#2020-11-09|1499.54
#2020-11-10|1499.77
#2020-11-11|1496.13
#2020-11-12|1473.72
#2020-11-13|1481.23
#2020-11-16|1515.02
#2020-11-17|1534.40
#2020-11-18|1521.72
#2020-11-19|1515.58
#2020-11-20|1511.09
#2020-11-23|1510.65
#2020-11-24|1517.72
#2020-11-25|1527.75
#2020-11-26|1541.21
#2020-11-27|1526.05
#2020-11-30|1492.96
#2020-12-01|1510.51
#2020-12-02|1500.21
#2020-12-03|1516.60
#2020-12-04|1527.61
#2020-12-07|1523.99
#2020-12-08|1523.06
#2020-12-09|1534.82
#2020-12-10|1545.05
#2020-12-11|1530.10
#2020-12-14|1575.95
#2020-12-15|1582.53
#2020-12-16|1588.08
#2020-12-17|1588.04
#2020-12-18|1579.25
#2020-12-21|1531.95
#2020-12-22|1539.63
#2020-12-23|1548.85
#2020-12-24|1550.61
#2020-12-25|1548.46
#2020-12-28|1553.92
#2020-12-29|1562.11
#2020-12-30|1564.51
#2020-12-31|1544.01
#2021-01-01|1544.01
#2021-01-04|1541.85
#2021-01-05|1514.23
#2021-01-06|1520.19
#2021-01-07|1531.44
#2021-01-08|1567.79
#2021-01-11|1542.63
#2021-01-12|1534.64
#2021-01-13|1541.05
#2021-01-14|1557.04
#2021-01-15|1536.20
#2021-01-18|1535.49
#2021-01-19|1581.36
#2021-01-20|1581.24
#2021-01-21|1572.85
#2021-01-22|1550.84
#2021-01-25|1534.92
#2021-01-26|1549.76
#2021-01-27|1522.09
#2021-01-28|1524.87
#2021-01-29|1514.45
#2021-02-01|1507.76
#2021-02-02|1534.72
#2021-02-03|1545.78
#2021-02-04|1553.27
#2021-02-05|1581.66
#2021-02-08|1589.94
#2021-02-09|1614.14
#2021-02-10|1628.13
#2021-02-11|1628.05
#2021-02-12|1646.36
#2021-02-15|1651.47
#2021-02-16|1643.92
#2021-02-17|1598.19
#2021-02-18|1601.97
#2021-02-19|1624.70
#2021-02-22|1622.39
#2021-02-23|1625.74
#2021-02-24|1594.85
#2021-02-25|1584.57
#2021-02-26|1562.81
#2021-03-01|1607.29
#2021-03-02|1619.75
#2021-03-03|1637.39
#2021-03-04|1645.76
#2021-03-05|1620.84
#2021-03-08|1632.53
#2021-03-09|1639.48
#2021-03-10|1654.47
#2021-03-11|1679.34
#2021-03-12|1664.50
#2021-03-15|1640.50
#2021-03-16|1624.24
#2021-03-17|1614.73
#2021-03-18|1604.81
#2021-03-19|1602.31
#2021-03-22|1596.86
#2021-03-23|1586.70
#2021-03-24|1585.09
#2021-03-25|1573.49
#2021-03-26|1584.60
#2021-03-29|1589.98
#2021-03-30|1605.85
#2021-03-31|1608.13
#2021-04-01|1623.69
#2021-04-02|1625.03
#2021-04-05|1636.40
#2021-04-06|1653.76
#2021-04-07|1658.98
#2021-04-08|1650.68
#2021-04-09|1647.38
#2021-04-12|1638.76
#2021-04-13|1636.22
#2021-04-14|1638.93
#2021-04-15|1663.58
#2021-04-16|1665.59
#2021-04-19|1675.72
#2021-04-20|1663.77
#2021-04-21|1661.37
#2021-04-22|1661.88
#2021-04-23|1658.23
#2021-04-26|1675.48
#2021-04-27|1661.39
#2021-04-28|1663.03
#2021-04-29|1652.21
#2021-04-30|1623.07
#2021-05-03|1637.51
#2021-05-04|1625.68
#2021-05-05|1662.93
#2021-05-06|1680.05
#2021-05-07|1698.87
#2021-05-10|1695.85
#2021-05-11|1701.65
#2021-05-12|1685.53
#2021-05-13|1712.00
#2021-05-14|1706.00
#2021-05-17|1702.72
#2021-05-18|1732.53
#2021-05-19|1726.18
#2021-05-20|1740.99
#2021-05-21|1727.35
#2021-05-24|1717.26
#2021-05-25|1724.24
#2021-05-26|1751.68
#2021-05-27|1743.54
#2021-05-28|1761.24
#2021-05-31|1748.87
#2021-06-01|1749.60
#2021-06-02|1775.40
#2021-06-03|1791.85
#2021-06-04|1784.75
#2021-06-07|1770.14
#2021-06-08|1759.05
#2021-06-09|1759.49
#2021-06-10|1756.27
#2021-06-11|1755.75
#2021-06-14|1766.58
#2021-06-15|1755.59
#2021-06-16|1759.51
#2021-06-17|1706.86
#2021-06-18|1684.81
#2021-06-21|1705.88
#2021-06-22|1683.23
#2021-06-23|1697.04
#2021-06-24|1694.29
#2021-06-25|1695.99
#2021-06-28|1685.16
#2021-06-29|1695.65
#2021-06-30|1697.96
#2021-07-01|1674.74
#2021-07-02|1683.64
#2021-07-05|1683.91
#2021-07-06|1666.38
#2021-07-07|1687.74
#2021-07-08|1683.55
#2021-07-09|1673.05
#2021-07-12|1687.37
#2021-07-13|1666.15
#2021-07-14|1686.08
#2021-07-15|1676.61
#2021-07-16|1674.92
#2021-07-19|1647.92
#2021-07-20|1648.81
#2021-07-21|1648.54
#2021-07-22|1651.13
#2021-07-23|1650.79
#2021-07-26|1626.97
#2021-07-27|1631.04
#2021-07-28|1631.14
#2021-07-29|1640.88
#2021-07-30|1629.64
#2021-08-02|1652.85
#2021-08-03|1669.95
#2021-08-04|1655.78
#2021-08-05|1641.98
#2021-08-06|1611.92
#2021-08-09|1612.20
#2021-08-10|1589.48
#2021-08-11|1605.30
#2021-08-12|1608.34
#2021-08-13|1606.76
#2021-08-16|1616.68
#2021-08-17|1623.48
#2021-08-18|1611.51
#2021-08-19|1601.37
#2021-08-20|1585.16
#2021-08-23|1603.48
#2021-08-24|1618.02
#2021-08-25|1616.67
#2021-08-26|1613.89
#2021-08-27|1631.82
#2021-08-30|1647.47
#2021-08-31|1655.37
#2021-09-01|1672.76
#2021-09-02|1644.77
#2021-09-03|1661.50
#2021-09-06|1654.45
#2021-09-07|1643.82
#2021-09-08|1641.52
#2021-09-09|1674.87
#2021-09-10|1667.50
#2021-09-13|1670.63
#2021-09-14|1673.93
#2021-09-15|1659.01
#2021-09-16|1657.83
#2021-09-17|1707.46
#2021-09-20|1687.46
#2021-09-21|1694.81
#2021-09-22|1710.46
#2021-09-23|1731.58
#2021-09-24|1708.33
#2021-09-27|1693.76
#2021-09-28|1684.51
#2021-09-29|1666.94
#2021-09-30|1689.24
#2021-10-01|1678.25
#2021-10-04|1666.78
#2021-10-05|1665.46
#2021-10-06|1676.39
#2021-10-07|1683.36
#2021-10-08|1679.94
#2021-10-11|1674.19
#2021-10-12|1676.70
#2021-10-13|1678.18
#2021-10-14|1693.42
#2021-10-15|1700.37
#2021-10-18|1686.90
#2021-10-19|1701.11
#2021-10-20|1698.78
#2021-10-21|1690.22
#2021-10-22|1682.89
#2021-10-25|1674.56
#2021-10-26|1672.27
#2021-10-27|1678.65
#2021-10-28|1676.20
#2021-10-29|1661.27
#2021-11-01|1653.62
#2021-11-02|1667.92
#2021-11-03|1677.42
#2021-11-04|1685.27
#2021-11-05|1691.53
#2021-11-08|1695.66
#2021-11-09|1685.39
#2021-11-10|1665.27
#2021-11-11|1682.55
#2021-11-12|1669.45
#2021-11-15|1678.42
#2021-11-16|1658.48
#2021-11-17|1662.00
#2021-11-18|1653.03
#2021-11-19|1654.93
#2021-11-22|1650.70
#2021-11-23|1624.12
#2021-11-24|1589.19
#2021-11-25|1602.59
#2021-11-26|1556.48
#2021-11-29|1571.14
#2021-11-30|1581.41
#2021-12-01|1609.36
#2021-12-02|1626.51
#2021-12-03|1606.18
#2021-12-06|1608.16
#2021-12-07|1616.65
#2021-12-08|1602.02
#2021-12-09|1582.16
#2021-12-10|1555.52
#2021-12-13|1551.70
#2021-12-14|1550.01
#2021-12-15|1543.55
#2021-12-16|1557.83
#2021-12-17|1566.61
#2021-12-20|1562.17
#2021-12-21|1556.76
#2021-12-22|1568.10
#2021-12-23|1597.85
#2021-12-24|1595.69
#2021-12-27|1598.65
#2021-12-28|1598.38
#2021-12-29|1599.43
#2021-12-30|1595.44
#2021-12-31|1582.91
#2022-01-03|1594.53
#2022-01-04|1593.63
#2022-01-05|1619.39
#2022-01-06|1618.04
#2022-01-07|1628.69
#2022-01-10|1616.56
#2022-01-11|1626.72
#2022-01-12|1654.26
#2022-01-13|1653.86
#2022-01-14|1657.20
#2022-01-17|1657.98
#2022-01-18|1642.50
#2022-01-19|1654.04
#2022-01-20|1667.40
#2022-01-21|1667.83
#2022-01-24|1634.72
#2022-01-25|1634.02
#2022-01-26|1640.34
#2022-01-27|1630.97
#2022-01-28|1623.41
#2022-01-31|1649.10
#2022-02-01|1661.65
#2022-02-02|1668.92
#2022-02-03|1665.32
#2022-02-04|1649.84
#2022-02-07|1628.89
#2022-02-08|1636.94
#2022-02-09|1639.88
#2022-02-10|1657.30
#2022-02-11|1656.24
#2022-02-14|1630.01
#2022-02-15|1637.51
#2022-02-16|1644.63
#2022-02-17|1636.21
#2022-02-18|1618.03
#2022-02-21|1613.64
#2022-02-22|1609.05
#2022-02-23|1611.59
#2022-02-24|1532.52
#2022-02-25|1568.23
#2022-02-28|1560.80
#2022-03-01|1580.70
#2022-03-02|1562.45
#2022-03-03|1568.63
#2022-03-04|1529.22
#2022-03-07|1475.48
#2022-03-08|1450.16
#2022-03-09|1481.64
#2022-03-10|1483.78
#2022-03-11|1494.87
#2022-03-14|1507.46
#2022-03-15|1510.16
#2022-03-16|1549.92
#2022-03-17|1574.19
#2022-03-18|1559.86
#2022-03-21|1540.87
#2022-03-22|1536.82
#2022-03-23|1539.76
#2022-03-24|1553.96
#2022-03-25|1562.82
#2022-03-28|1552.69
#2022-03-29|1583.94
#2022-03-30|1578.30
#2022-03-31|1582.89
#2022-04-01|1569.68
#2022-04-04|1559.21
#2022-04-05|1550.50
#2022-04-06|1560.30
#2022-04-07|1535.92
#2022-04-08|1551.07
#2022-04-11|1551.86
#2022-04-12|1557.28
#2022-04-13|1531.78
#2022-04-14|1524.48
#2022-04-15|1524.48
#2022-04-18|1517.52
#2022-04-19|1503.42
#2022-04-20|1516.48
#2022-04-21|1494.53
#2022-04-22|1485.88
#2022-04-25|1469.83
#2022-04-26|1465.96
#2022-04-27|1443.23
#2022-04-28|1441.18
#2022-04-29|1453.77
#2022-05-02|1438.00
#2022-05-03|1448.80
#2022-05-04|1434.90
#2022-05-05|1419.38
#2022-05-06|1409.49
#2022-05-09|1380.03
#2022-05-10|1379.59
#2022-05-11|1387.65
#2022-05-12|1376.27
#2022-05-13|1371.19
#2022-05-16|1368.97
#2022-05-17|1389.62
#2022-05-18|1386.99
#2022-05-19|1388.76
#2022-05-20|1391.51
#2022-05-23|1406.33
#2022-05-24|1397.19
#2022-05-25|1403.01
#2022-05-26|1414.07
#2022-05-27|1430.12
#2022-05-30|1427.03
#2022-05-31|1423.30
#2022-06-01|1439.65
#2022-06-02|1427.29
#2022-06-03|1432.90
#2022-06-06|1448.02
#2022-06-07|1444.43
#2022-06-08|1449.11
#2022-06-09|1435.85
#2022-06-10|1399.20
#2022-06-13|1350.22
#2022-06-14|1340.42
#2022-06-15|1364.56
#2022-06-16|1356.81
#2022-06-17|1347.41
#2022-06-20|1354.51
#2022-06-21|1366.13
#2022-06-22|1357.26
#2022-06-23|1341.80
#2022-06-24|1367.63
#2022-06-27|1372.47
#2022-06-28|1359.69
#2022-06-29|1350.26
#2022-06-30|1340.85
#2022-07-01|1322.89
#2022-07-04|1342.48
#2022-07-05|1318.39
#2022-07-06|1315.79
#2022-07-07|1329.08
#2022-07-08|1334.70
#2022-07-11|1329.69
#2022-07-12|1330.52
#2022-07-13|1332.44
#2022-07-14|1322.54
#2022-07-15|1336.68
#2022-07-18|1340.84
#2022-07-19|1350.03
#2022-07-20|1354.17
#2022-07-21|1362.34
#2022-07-22|1377.70
#2022-07-25|1379.81
#2022-07-26|1371.45
#2022-07-27|1390.64
#2022-07-28|1403.86
#2022-07-29|1394.77
#2022-08-01|1410.82
#2022-08-02|1401.27
#2022-08-03|1382.30
#2022-08-04|1379.74
#2022-08-05|1386.23
#2022-08-08|1406.00
#2022-08-09|1403.10
#2022-08-10|1447.20
#2022-08-11|1460.43
#2022-08-12|1464.86
#2022-08-15|1441.92
#2022-08-16|1449.86
#2022-08-17|1448.80
#2022-08-18|1454.14
#2022-08-19|1444.99
#2022-08-22|1443.38
#2022-08-23|1443.78
#2022-08-24|1441.87
#2022-08-25|1452.36
#2022-08-26|1446.87
#2022-08-29|1435.08
#2022-08-30|1429.67
#2022-08-31|1404.95
#2022-09-01|1390.85
#2022-09-02|1403.91
#2022-09-05|1392.87
#2022-09-06|1384.58
#2022-09-07|1369.74
#2022-09-08|1373.86
#2022-09-09|1377.20
#2022-09-12|1402.88
#2022-09-13|1374.66
#2022-09-14|1366.62
#2022-09-15|1357.47
#2022-09-16|1340.45
#2022-09-19|1353.66
#2022-09-20|1354.88
#2022-09-21|1348.12
#2022-09-22|1353.69
#2022-09-23|1332.05
#2022-09-26|1352.68
#2022-09-27|1358.33
#2022-09-28|1339.89
#2022-09-29|1331.26
#2022-09-30|1333.42
#2022-10-03|1322.12
#2022-10-04|1357.67
#2022-10-05|1336.82
#2022-10-06|1339.23
#2022-10-07|1328.08
#2022-10-10|1319.87
#2022-10-11|1325.09
#2022-10-12|1325.94
#2022-10-13|1330.73
#2022-10-14|1340.43
#2022-10-17|1349.63
#2022-10-18|1357.45
#2022-10-19|1348.60
#2022-10-20|1346.82
#2022-10-21|1320.93
#2022-10-24|1328.62
#2022-10-25|1344.87
#2022-10-26|1361.00
#2022-10-27|1350.16
#2022-10-28|1359.72
#2022-10-31|1328.22
#2022-11-01|1340.72
#2022-11-02|1332.93
#2022-11-03|1307.30
#2022-11-04|1337.50
#2022-11-07|1354.46
#2022-11-08|1358.29
#2022-11-09|1379.53
#2022-11-10|1406.90
#2022-11-11|1424.57
#2022-11-14|1418.56
#2022-11-15|1423.27
#2022-11-16|1423.72
#2022-11-17|1421.00
#2022-11-18|1423.77
#2022-11-21|1423.76
#2022-11-22|1425.89
#2022-11-23|1446.92
#2022-11-24|1453.30
#2022-11-25|1457.71
#2022-11-28|1441.42
#2022-11-29|1458.90
#2022-11-30|1444.97
#2022-12-01|1434.13
#2022-12-02|1427.45
#2022-12-05|1460.57
#2022-12-06|1444.96
#2022-12-07|1478.83
#2022-12-08|1517.30
#2022-12-09|1547.55
#2022-12-12|1504.23
#2022-12-13|1559.45
#2022-12-14|1560.38
#2022-12-15|1565.00
#2022-12-16|1539.98
#2022-12-19|1554.72
#2022-12-20|1550.52
#2022-12-21|1558.69
#2022-12-22|1542.61
#2022-12-23|1547.37
#2022-12-26|1555.36
#2022-12-27|1543.53
#2022-12-28|1532.15
#2022-12-29|1533.67
#2022-12-30|1527.22
#2023-01-02|1528.63
#2023-01-03|1537.45
#2023-01-04|1528.75
#2023-01-05|1505.61
#2023-01-06|1508.86
#2023-01-09|1531.25
#2023-01-10|1517.44
#2023-01-11|1510.45
#2023-01-12|1520.75
#2023-01-13|1536.51
#2023-01-16|1526.48
#2023-01-17|1522.79
#2023-01-18|1533.95
#2023-01-19|1508.56
#2023-01-20|1515.93
#2023-01-23|1519.56
#2023-01-24|1515.15
#2023-01-25|1497.88
#2023-01-26|1475.54
#2023-01-27|1465.09
#2023-01-30|1472.50
#2023-01-31|1494.48
#2023-02-01|1514.23
#2023-02-02|1543.95
#2023-02-03|1520.91
#2023-02-06|1488.71
#2023-02-07|1497.11
#2023-02-08|1487.41
#2023-02-09|1490.66
#2023-02-10|1483.80
#2023-02-13|1490.24
#2023-02-14|1477.27
#2023-02-15|1468.57
#2023-02-16|1461.82
#2023-02-17|1468.23
#2023-02-20|1463.67
#2023-02-21|1448.31
#2023-02-22|1459.34
#2023-02-23|1465.26
#2023-02-24|1454.13
#2023-02-27|1450.38
#2023-02-28|1466.84
#2023-03-01|1485.13
#2023-03-02|1477.60
#2023-03-03|1466.88
#2023-03-06|1465.49
#2023-03-07|1427.98
#2023-03-08|1391.21
#2023-03-09|1384.07
#2023-03-10|1381.56
#2023-03-13|1361.35
#2023-03-14|1338.50
#2023-03-15|1309.49
#2023-03-16|1299.40
#2023-03-17|1293.25
#2023-03-20|1290.52
#2023-03-21|1293.35
#2023-03-22|1322.16
#2023-03-23|1348.78
#2023-03-24|1344.31
#2023-03-27|1361.71
#2023-03-28|1381.31
#2023-03-29|1383.56
#2023-03-30|1404.26
#2023-03-31|1405.29
#2023-04-03|1410.88
#2023-04-04|1410.12
#2023-04-05|1404.84
#2023-04-06|1388.02
#2023-04-07|1384.67
#2023-04-10|1372.31
#2023-04-11|1380.64
#2023-04-12|1378.62
#2023-04-13|1382.33
#2023-04-14|1387.10
#2023-04-17|1371.37
#2023-04-18|1368.58
#2023-04-19|1383.15
#2023-04-20|1388.23
#2023-04-21|1388.15
#2023-04-24|1394.50
#2023-04-25|1383.24
#2023-04-26|1380.48
#2023-04-27|1395.56
#2023-04-28|1390.19
#2023-05-01|1382.19
#2023-05-02|1382.22
#2023-05-03|1406.07
#2023-05-04|1374.69
#2023-05-05|1380.22
#2023-05-08|1384.83
#2023-05-09|1365.50
#2023-05-10|1349.64
#2023-05-11|1322.51
#2023-05-12|1321.50
#2023-05-15|1330.17
#2023-05-16|1332.10
#2023-05-17|1320.76
#2023-05-18|1313.85
#2023-05-19|1312.33
#2023-05-22|1318.14
#2023-05-23|1319.75
#2023-05-24|1321.07
#2023-05-25|1308.98
#2023-05-26|1317.66
#2023-05-29|1327.92
#2023-05-30|1273.41
#2023-05-31|1252.20
#2023-06-01|1256.64
#2023-06-02|1269.02
#2023-06-05|1276.48
#2023-06-06|1290.68
#2023-06-07|1306.08
#2023-06-08|1325.99
#2023-06-09|1343.49
#2023-06-12|1349.21
#2023-06-13|1366.28
#2023-06-14|1385.74
#2023-06-15|1414.95
#2023-06-16|1422.66
#2023-06-19|1414.75
#2023-06-20|1406.49
#2023-06-21|1398.20
#2023-06-22|1390.33
#2023-06-23|1377.68
#2023-06-26|1378.34
#2023-06-27|1368.06
#2023-06-28|1366.68
#2023-06-29|1362.75
#2023-06-30|1364.19
#2023-07-03|1368.86
#2023-07-04|1385.46
#2023-07-05|1367.73
#2023-07-06|1344.55
#2023-07-07|1352.19
#2023-07-10|1341.85
#2023-07-11|1356.09
#2023-07-12|1395.78
#2023-07-13|1416.95
#2023-07-14|1410.21
#2023-07-17|1402.63
#2023-07-18|1419.60
#2023-07-19|1429.59
#2023-07-20|1416.45
#2023-07-21|1410.23
#2023-07-24|1391.05
#2023-07-25|1394.14
#2023-07-26|1402.96
#2023-07-27|1419.44
#2023-07-28|1434.99
#2023-07-31|1438.15
#2023-08-01|1424.08
#2023-08-02|1402.13
#2023-08-03|1388.83
#2023-08-04|1398.74
#2023-08-07|1390.77
#2023-08-08|1376.00
#2023-08-09|1383.42
#2023-08-10|1396.27
#2023-08-11|1381.25
#2023-08-14|1378.07
#2023-08-15|1374.66
#2023-08-16|1374.65
#2023-08-17|1376.73
#2023-08-18|1367.00
#2023-08-21|1379.06
#2023-08-22|1399.83
#2023-08-23|1412.76
#2023-08-24|1401.23
#2023-08-25|1398.79
#2023-08-28|1402.61
#2023-08-29|1409.51
#2023-08-30|1418.02
#2023-08-31|1390.51
#2023-09-01|1402.04
#2023-09-04|1403.79
#2023-09-05|1419.39
#2023-09-06|1391.78
#2023-09-07|1391.12
#2023-09-08|1413.02
#2023-09-11|1423.97
#2023-09-12|1415.38
#2023-09-13|1414.85
#2023-09-14|1415.33
#2023-09-15|1419.60
#2023-09-18|1423.52
#2023-09-19|1417.58
#2023-09-20|1419.35
#2023-09-21|1396.72
#2023-09-22|1397.47
#2023-09-25|1387.61
#2023-09-26|1379.51
#2023-09-27|1364.96
#2023-09-28|1359.54
#2023-09-29|1377.09
#2023-10-02|1359.96
#2023-10-03|1355.22
#2023-10-04|1329.99
#2023-10-05|1349.87
#2023-10-06|1347.22
#2023-10-09|1325.22
#2023-10-10|1360.71
#2023-10-11|1374.16
#2023-10-12|1379.55
#2023-10-13|1364.63
#2023-10-16|1375.61
#2023-10-17|1385.47
#2023-10-18|1371.92
#2023-10-19|1357.01
#2023-10-20|1390.76
#2023-10-23|1415.94
#2023-10-24|1413.56
#2023-10-25|1417.15
#2023-10-26|1426.86
#2023-10-27|1424.44
#2023-10-30|1464.24
#2023-10-31|1454.52
#2023-11-01|1452.35
#2023-11-02|1481.98
#2023-11-03|1496.11
#2023-11-06|1497.91
#2023-11-07|1498.68
#2023-11-08|1507.05
#2023-11-09|1503.88
#2023-11-10|1487.55
#2023-11-13|1500.26
#2023-11-14|1534.00
#2023-11-15|1538.24
#2023-11-16|1528.03
#2023-11-17|1534.98
#2023-11-20|1539.71
#2023-11-21|1551.34
#2023-11-22|1535.67
#2023-11-23|1550.58
#2023-11-24|1544.90
#2023-11-27|1543.02
#2023-11-28|1555.82
#2023-11-29|1554.24
#2023-11-30|1524.10
#2023-12-01|1529.68
#2023-12-04|1544.85
#2023-12-05|1547.82
#2023-12-06|1554.96
#2023-12-07|1560.10
#2023-12-08|1556.99
#2023-12-11|1546.03
#2023-12-12|1559.78
#2023-12-13|1572.86
#2023-12-14|1632.25
#2023-12-15|1629.16
#2023-12-18|1614.08
#2023-12-19|1619.03
#2023-12-20|1628.21
#2023-12-21|1621.22
#2023-12-22|1612.27
#2023-12-25|1612.12
#2023-12-26|1587.34
#2023-12-27|1619.89
#2023-12-28|1614.19
#2023-12-29|1621.86
#2024-01-01|1629.95
#2024-01-02|1636.75
#2024-01-03|1629.02
#2024-01-04|1626.37
#2024-01-05|1634.02
#2024-01-08|1631.27
#2024-01-09|1633.08
#2024-01-10|1640.27
#2024-01-11|1635.72
#2024-01-12|1629.03
#2024-01-15|1646.06
#2024-01-16|1636.82
#2024-01-17|1614.86
#2024-01-18|1626.80
#2024-01-19|1629.76
#2024-01-22|1643.61
#2024-01-23|1663.47
#2024-01-24|1680.83
#2024-01-25|1679.17
#2024-01-26|1685.75
#2024-01-29|1677.62
#2024-01-30|1701.90
#2024-01-31|1679.53
#2024-02-01|1666.31
#2024-02-02|1667.18
#2024-02-05|1665.40
#2024-02-06|1678.02
#2024-02-07|1683.38
#2024-02-08|1681.08
#2024-02-09|1680.29
#2024-02-12|1664.31
#2024-02-13|1674.51
#2024-02-14|1685.37
#2024-02-15|1689.74
#2024-02-16|1697.96
#2024-02-19|1699.34
#2024-02-20|1701.99
#2024-02-21|1717.04
#2024-02-22|1698.38
#2024-02-23|1683.90
#2024-02-26|1712.53
#2024-02-27|1705.16
#2024-02-28|1688.64
#2024-02-29|1708.39
#2024-03-01|1710.57
#2024-03-04|1694.56
#2024-03-05|1691.63
#2024-03-06|1567.44
#2024-03-07|1576.16
#2024-03-08|1585.16
#2024-03-11|1578.38
#2024-03-12|1571.63
#2024-03-13|1571.81
#2024-03-14|1564.68
#2024-03-15|1564.59
#2024-03-18|1524.72
#2024-03-19|1524.67
#2024-03-20|1533.59
#2024-03-21|1537.03
#2024-03-22|1528.25
#2024-03-25|1531.28
#2024-03-26|1530.36
#2024-03-27|1524.14
#2024-03-28|1516.62
#2024-03-29|1515.70
#2024-04-01|1505.64
#2024-04-02|1523.47
#2024-04-03|1509.93
#2024-04-04|1512.66
#2024-04-05|1505.26
#2024-04-08|1525.78
#2024-04-09|1523.91
#2024-04-10|1518.75
#2024-04-11|1515.26
#2024-04-12|1472.92
#2024-04-15|1469.83
#2024-04-16|1446.72
#2024-04-17|1452.59
#2024-04-18|1452.55
#2024-04-19|1460.25
#2024-04-22|1456.05
#2024-04-23|1446.69
#2024-04-24|1447.44
#2024-04-25|1447.55
#2024-04-26|1475.09
#2024-04-29|1494.19
#2024-04-30|1494.28
#2024-05-01|1510.88
#2024-05-02|1503.88
#2024-05-03|1507.68
#2024-05-06|1510.59
#2024-05-07|1508.02
#2024-05-08|1504.66
#2024-05-09|1505.55
#2024-05-10|1514.83
#2024-05-13|1506.82
#2024-05-14|1497.87
#2024-05-15|1521.24
#2024-05-16|1531.55
#2024-05-17|1538.79
#2024-05-20|1533.97
#2024-05-21|1538.63
#2024-05-22|1534.69
#2024-05-23|1528.81
#2024-05-24|1533.25
#2024-05-27|1522.20
#2024-05-28|1505.55
#2024-05-29|1496.75
#2024-05-30|1475.36
#2024-05-31|1461.11
#2024-06-03|1488.44
#2024-06-04|1477.62
#2024-06-05|1453.17
#2024-06-06|1450.59
#2024-06-07|1453.28
#2024-06-10|1436.27
#2024-06-11|1445.35
#2024-06-12|1459.21
#2024-06-13|1459.46
#2024-06-14|1474.05
#2024-06-17|1479.46
#2024-06-18|1545.20
#2024-06-19|1557.29
#2024-06-20|1534.07
#2024-06-21|1546.51
#2024-06-24|1533.29
#2024-06-25|1520.17
#2024-06-26|1511.31
#2024-06-27|1487.12
#2024-06-28|1508.82
#2024-07-01|1551.38
#2024-07-02|1502.25
#2024-07-03|1548.89
#2024-07-04|1562.77
#2024-07-05|1566.55
#2024-07-08|1583.81
#2024-07-09|1576.07
#2024-07-10|1570.63
#2024-07-11|1573.59
#2024-07-12|1588.22
#2024-07-15|1584.89
#2024-07-16|1589.61
#2024-07-17|1580.46
#2024-07-18|1605.91
#2024-07-19|1596.36
#2024-07-22|1596.76
#2024-07-23|1593.76
#2024-07-24|1594.84
#2024-07-25|1599.67
#2024-07-26|1609.86
#2024-07-29|1582.70
#2024-07-30|1605.15
#2024-07-31|1613.19
#2024-08-01|1614.29
#2024-08-02|1603.45
#2024-08-05|1558.03
#2024-08-06|1566.80
#2024-08-07|1583.66
#2024-08-08|1599.81
#2024-08-09|1604.16
#2024-08-12|1590.69
#2024-08-13|1604.56
#2024-08-14|1626.88
#2024-08-15|1631.98
#2024-08-16|1646.57
#2024-08-19|1666.46
#2024-08-20|1658.03
#2024-08-21|1649.45
#2024-08-22|1645.58
#2024-08-23|1688.32
#2024-08-26|1709.67
#2024-08-27|1705.28
#2024-08-28|1713.93
#2024-08-29|1706.66
#2024-08-30|1715.43
#2024-09-02|1688.92
#2024-09-03|1661.20
#2024-09-04|1688.43
#2024-09-05|1702.76
#2024-09-06|1693.41
#2024-09-09|1692.69
#2024-09-10|1717.32
#2024-09-11|1712.94
#2024-09-12|1730.37
#2024-09-13|1738.59
#2024-09-16|1732.47
#2024-09-17|1721.19
#2024-09-18|1738.67
#2024-09-19|1765.07
#2024-09-20|1767.96
#2024-09-23|1793.25
#2024-09-24|1796.92
#2024-09-25|1827.09
#2024-09-26|1829.61
#2024-09-27|1824.09
#2024-09-30|1799.79
#2024-10-01|1798.67
#2024-10-02|1768.51
#2024-10-03|1763.44
#2024-10-04|1777.14
#2024-10-07|1782.48
#2024-10-08|1782.78
#2024-10-09|1767.34
#2024-10-10|1788.23
#2024-10-11|1800.18
#2024-10-14|1797.45
#2024-10-15|1808.39
#2024-10-16|1792.12
#2024-10-17|1785.19
#2024-10-18|1791.42
#2024-10-21|1785.23
#2024-10-22|1787.94
#2024-10-23|1761.17
#2024-10-24|1767.76
#2024-10-25|1784.54
#2024-10-28|1807.45
#2024-10-29|1799.94
#2024-10-30|1815.71
#2024-10-31|1812.73
#2024-11-01|1835.82
#2024-11-04|1845.31
#2024-11-05|1857.52
#2024-11-06|1845.88
#2024-11-07|1864.87
#2024-11-08|1846.21
#2024-11-11|1821.38
#2024-11-12|1781.95
#2024-11-13|1781.35
#2024-11-14|1785.28
#2024-11-15|1771.52
#2024-11-18|1799.31
#2024-11-19|1801.73
#2024-11-20|1808.10
#2024-11-21|1821.84
#2024-11-22|1821.11
#2024-11-25|1839.02
#2024-11-26|1857.54
#2024-11-27|1851.63
#2024-11-28|1881.00
#2024-11-29|1869.82
#2024-12-02|1848.86
#2024-12-03|1867.38
#2024-12-04|1911.42
#2024-12-05|1920.67
#2024-12-06|1930.24
#2024-12-09|1956.81
#2024-12-10|1961.90
#2024-12-11|1995.64
#2024-12-12|1996.13
#2024-12-13|1992.78
#2024-12-16|1995.37
#2024-12-17|1964.76
#2024-12-18|1958.37
#2024-12-19|1929.06
#2024-12-20|1949.24
#2024-12-23|1925.00
#2024-12-24|1906.24
#2024-12-25|1906.61
#2024-12-26|1889.32
#2024-12-27|1896.49
#2024-12-30|1880.18
#2024-12-31|1889.69
#2025-01-01|1895.83
#2025-01-02|1898.27
#2025-01-03|1902.22
#2025-01-06|1931.71
#2025-01-07|1919.41
#2025-01-08|1896.74
#2025-01-09|1885.73
#2025-01-10|1867.12
#2025-01-13|1857.05
#2025-01-14|1880.63
#2025-01-15|1912.61
#2025-01-16|1912.00
#2025-01-17|1934.98
#2025-01-20|1921.98
#2025-01-21|1928.31
#2025-01-22|1931.40
#2025-01-23|1902.21
#2025-01-24|1927.11
#2025-01-27|1883.11
#2025-01-28|1901.05
#2025-01-29|1908.10
#2025-01-30|1929.18
#2025-01-31|1878.53
#2025-02-03|1867.34
#2025-02-04|1885.81
#2025-02-05|1882.12
#2025-02-06|1882.75
#2025-02-07|1900.40
#2025-02-10|1888.69
#2025-02-11|1884.04
#2025-02-12|1874.41
#2025-02-13|1890.52
#2025-02-14|1894.63
#2025-02-17|1889.59
#2025-02-18|1906.28
#2025-02-19|1889.94
#2025-02-20|1895.00
#2025-02-21|1886.71
#2025-02-24|1864.02
#2025-02-25|1878.92
#2025-02-26|1897.77
#2025-02-27|1881.59
#2025-02-28|1884.21
#2025-03-03|1876.97
#2025-03-04|1877.90
#2025-03-05|1881.66
#2025-03-06|1897.07
#2025-03-07|1894.21
#2025-03-10|1863.92
#2025-03-11|1852.31
#2025-03-12|1841.75
#2025-03-13|1837.22
#2025-03-14|1855.84
#2025-03-17|1886.82
#2025-03-18|1868.40
#2025-03-19|1874.62
#2025-03-20|1886.76
#2025-03-21|1881.05
#2025-03-24|1875.75
#2025-03-25|1866.74
#2025-03-26|1872.43
#2025-03-27|1896.98
#2025-03-28|1895.76
#2025-03-31|1896.23
#2025-04-01|1948.36
#2025-04-02|1896.83
#2025-04-03|1841.25
#2025-04-04|1781.97
#2025-04-07|1743.06
#2025-04-08|1789.67
#2025-04-09|1759.56
#2025-04-10|1833.40
#2025-04-11|1864.64
#2025-04-14|1928.71
#2025-04-15|1936.22
#2025-04-16|1951.89
#2025-04-17|1943.47
#2025-04-18|1955.64
#2025-04-21|1961.80
#2025-04-22|1964.34
#2025-04-23|2000.98
#2025-04-24|2004.58
#2025-04-25|2005.76
#2025-04-28|2019.11
#2025-04-29|2006.98
#2025-04-30|1999.80
#2025-05-01|2000.67
#2025-05-02|2054.51
#2025-05-05|2050.12
#2025-05-06|2059.20
#2025-05-07|2084.44
#2025-05-08|2086.99
#2025-05-09|2109.44
#2025-05-12|2117.81
#2025-05-13|2107.69
#2025-05-14|2128.96
#2025-05-15|2147.49
#2025-05-16|2129.71
#2025-05-19|2141.19
#2025-05-20|2148.95
#2025-05-21|2177.68
#2025-05-22|2139.48
#2025-05-23|2159.75
#2025-05-26|2179.76
#2025-05-27|2179.63
#2025-05-28|2197.96
#2025-05-29|2213.06
#2025-05-30|2214.63
#2025-06-02|2208.82
#2025-06-03|2192.54
#2025-06-04|2209.47
#2025-06-05|2219.65
#2025-06-06|2228.88
#2025-06-09|2208.37
#2025-06-10|2197.21
#2025-06-11|2193.22
#2025-06-12|2170.81
#2025-06-13|2125.99
#2025-06-16|2160.46
#2025-06-17|2148.16
#2025-06-18|2174.41
#2025-06-19|2167.86
#2025-06-20|2185.57
#2025-06-23|2177.94
#2025-06-24|2222.20
#2025-06-25|2225.62
#2025-06-26|2218.50
#2025-06-27|2226.30
#2025-06-30|2241.97
#2025-07-01|2272.71
#2025-07-02|2278.98
#2025-07-03|2337.15
#2025-07-04|2333.43
#2025-07-07|2312.57
#2025-07-08|2291.56
#2025-07-09|2313.98
#2025-07-10|2302.57
#2025-07-11|2285.74
#2025-07-14|2260.66
#2025-07-15|2252.97
#2025-07-16|2264.86
#2025-07-17|2281.56
#2025-07-18|2294.69
#2025-07-21|2266.91
#2025-07-22|2289.30
#2025-07-23|2303.32
#2025-07-24|2285.59
#2025-07-25|2263.98
#2025-07-28|2235.12
#2025-07-29|2250.62
#2025-07-30|2242.29
#2025-07-31|2241.79
#2025-08-01|2222.79
#2025-08-04|2227.85
#2025-08-05|2226.11
#2025-08-06|2237.14
#2025-08-07|2251.81
#2025-08-08|2252.92
#2025-08-11|2242.53
#2025-08-12|2266.91
#2025-08-13|2307.10
#2025-08-14|2298.94
#2025-08-15|2301.80
#2025-08-18|2284.65
#2025-08-19|2280.98
#2025-08-20|2284.73
#2025-08-21|2269.32
#2025-08-22|2315.43
#2025-08-25|2311.44
#2025-08-26|2289.44
#2025-08-27|2268.68
#2025-08-28|2272.48
#2025-08-29|2272.97
#2025-09-01|2287.56
#2025-09-02|2247.58
#2025-09-03|2232.52
#2025-09-04|2231.22
#2025-09-05|2265.01
#2025-09-08|2277.77
#2025-09-09|2246.36
#2025-09-10|2289.86
#2025-09-11|2304.20
#2025-09-12|2297.72
#2025-09-15|2287.31
#2025-09-16|2297.94
#2025-09-17|2304.84
#2025-09-18|2343.54
#2025-09-19|2351.29
#2025-09-22|2320.31
#2025-09-23|2329.03
#2025-09-24|2314.63
#2025-09-25|2275.86
#2025-09-26|2273.39
#2025-09-29|2289.24
#2025-09-30|2335.17
#2025-10-01|2336.43
#2025-10-02|2323.76
#2025-10-03|2339.58
#2025-10-06|2359.08
#2025-10-07|2342.82
#2025-10-08|2350.88
#2025-10-09|2350.50
#2025-10-10|2387.55
#2025-10-13|2378.60
#2025-10-14|2355.86
#2025-10-15|2370.77
#2025-10-16|2385.67
#2025-10-17|2391.79
#2025-10-20|2415.63
#2025-10-21|2376.22
#2025-10-22|2380.22
#2025-10-23|2404.12
#2025-10-24|2412.16
#2025-10-27|2397.96
#2025-10-28|2405.21
#2025-10-29|2399.54
#2025-10-30|2391.78
#2025-10-31|2385.24
#2025-11-03|2383.95
#2025-11-04|2364.28
#2025-11-05|2373.52
#2025-11-06|2385.64
#2025-11-07|2389.10
#2025-11-10|2418.30
#2025-11-11|2457.82
#2025-11-12|2470.06
#2025-11-13|2485.03
#2025-11-14|2451.68
#2025-11-17|2483.87
#2025-11-18|2461.11
#2025-11-19|2457.46
#2025-11-20|2455.93
#2025-11-21|2422.97
#2025-11-24|2417.87
#2025-11-25|2436.61
#2025-11-26|2523.26
#2025-11-27|2517.94
#2025-11-28|2542.90
#2025-12-01|2546.22
#2025-12-02|2572.80
#2025-12-03|2602.70
#2025-12-04|2638.23
#2025-12-05|2637.82
#2025-12-08|2605.74
#2025-12-09|2607.68
#2025-12-10|2604.33
#2025-12-11|2640.99
#2025-12-12|2629.24
#2025-12-15|2659.12
#2025-12-16|2675.64
#2025-12-17|2699.65
#2025-12-18|2726.65
#2025-12-19|2707.33
#2025-12-22|2701.48
#2025-12-23|2713.56
#2025-12-24|2720.86
#2025-12-25|2694.95
#2025-12-26|2679.65
#2025-12-29|2710.85
#2025-12-30|2722.87
#2025-12-31|2747.62
#2026-01-01|2731.45
#2026-01-02|2761.54
#2026-01-05|2791.62
#2026-01-06|2805.43
#2026-01-07|2792.28
#2026-01-08|2818.65
#2026-01-09|2819.58
#2026-01-12|2830.20
#2026-01-13|2829.24
#2026-01-14|2834.43
#2026-01-15|2875.44
#2026-01-16|2884.99
#2026-01-19|2877.69
#2026-01-20|2875.47
#2026-01-21|2916.26
#2026-01-22|2937.73
#2026-01-23|2930.85
#2026-01-26|2956.83
#2026-01-27|2937.67
#2026-01-28|2932.23
#2026-01-29|2930.50
#2026-01-30|2918.15
#2026-02-02|2928.69
#2026-02-03|2984.41
#2026-02-04|2972.03
#2026-02-05|2932.44
#2026-02-06|2973.97
#2026-02-09|2989.56
#2026-02-10|3023.17
#2026-02-11|3082.24
#2026-02-12|3093.30
#2026-02-13|3076.82
#2026-02-16|3091.23
#2026-02-17|3040.78
#2026-02-18|3106.56
#2026-02-19|3083.40
#2026-02-20|3101.80
#2026-02-23|3104.32
#2026-02-24|3121.57
#2026-02-25|3124.07
#2026-02-26|3048.47
#2026-02-27|3024.83
#2026-03-02|3046.60
#2026-03-03|2893.83
#2026-03-04|2925.89
#2026-03-05|2909.89
#2026-03-06|2887.90
#2026-03-09|2858.25
#2026-03-10|2920.04
#2026-03-11|2881.15
#2026-03-12|2813.83
#2026-03-13|2800.59
#2026-03-16|2828.23
#2026-03-17|2819.97
#2026-03-18|2810.83
#2026-03-19|2749.67
#2026-03-20|2758.50
#2026-03-23|2728.20
#2026-03-24|2739.94
#2026-03-25|2755.69
#2026-03-26|2766.67
#2026-03-27|2749.76
#2026-03-30|2695.39
#2026-03-31|2755.99
#2026-04-01|2808.29
#2026-04-02|2787.31
#2026-04-03|2758.74
#2026-04-06|2746.93
#2026-04-07|2730.66
#2026-04-08|2834.44
#2026-04-09|2846.55
#2026-04-10|2882.09