Table Data - Nasdaq Middle East and Africa Industrials Large Mid Cap Total Return Index
| Title | Nasdaq Middle East and Africa Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA50LMT |
| 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 10:56 PM CDT |
| Notes | For more information about this series, see: NQMEA50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 146.65 |
| 2001-04-02 | 143.34 |
| 2001-04-03 | 138.79 |
| 2001-04-04 | 141.63 |
| 2001-04-05 | 143.05 |
| 2001-04-06 | 141.56 |
| 2001-04-09 | 139.95 |
| 2001-04-10 | 143.66 |
| 2001-04-11 | 149.13 |
| 2001-04-12 | 148.96 |
| 2001-04-13 | . |
| 2001-04-16 | 148.63 |
| 2001-04-17 | 147.63 |
| 2001-04-18 | 150.35 |
| 2001-04-19 | 151.33 |
| 2001-04-20 | 149.30 |
| 2001-04-23 | 148.60 |
| 2001-04-24 | 150.39 |
| 2001-04-25 | 150.65 |
| 2001-04-26 | 151.56 |
| 2001-04-27 | 152.56 |
| 2001-04-30 | 154.47 |
| 2001-05-01 | 154.62 |
| 2001-05-02 | 151.96 |
| 2001-05-03 | 149.23 |
| 2001-05-04 | 148.91 |
| 2001-05-07 | 152.27 |
| 2001-05-08 | 151.77 |
| 2001-05-09 | 150.54 |
| 2001-05-10 | 151.68 |
| 2001-05-11 | 149.66 |
| 2001-05-14 | 147.28 |
| 2001-05-15 | 148.01 |
| 2001-05-16 | 147.39 |
| 2001-05-17 | 150.41 |
| 2001-05-18 | 150.62 |
| 2001-05-21 | 153.19 |
| 2001-05-22 | 151.88 |
| 2001-05-23 | 150.16 |
| 2001-05-24 | 149.67 |
| 2001-05-25 | 149.45 |
| 2001-05-28 | . |
| 2001-05-29 | 150.99 |
| 2001-05-30 | 151.36 |
| 2001-05-31 | 153.32 |
| 2001-06-01 | 151.15 |
| 2001-06-04 | 153.31 |
| 2001-06-05 | 152.15 |
| 2001-06-06 | 150.59 |
| 2001-06-07 | 151.36 |
| 2001-06-08 | 153.38 |
| 2001-06-11 | 152.08 |
| 2001-06-12 | 150.52 |
| 2001-06-13 | 150.61 |
| 2001-06-14 | 152.61 |
| 2001-06-15 | 157.17 |
| 2001-06-18 | 155.07 |
| 2001-06-19 | 157.96 |
| 2001-06-20 | 157.69 |
| 2001-06-21 | 159.71 |
| 2001-06-22 | 160.96 |
| 2001-06-25 | 163.79 |
| 2001-06-26 | 164.62 |
| 2001-06-27 | 163.20 |
| 2001-06-28 | 162.84 |
| 2001-06-29 | 163.24 |
| 2001-07-02 | 164.73 |
| 2001-07-03 | 164.28 |
| 2001-07-04 | . |
| 2001-07-05 | 158.03 |
| 2001-07-06 | 157.13 |
| 2001-07-09 | 157.52 |
| 2001-07-10 | 157.99 |
| 2001-07-11 | 156.61 |
| 2001-07-12 | 157.65 |
| 2001-07-13 | 157.23 |
| 2001-07-16 | 157.24 |
| 2001-07-17 | 156.33 |
| 2001-07-18 | 156.10 |
| 2001-07-19 | 156.53 |
| 2001-07-20 | 154.37 |
| 2001-07-23 | 155.64 |
| 2001-07-24 | 156.17 |
| 2001-07-25 | 155.56 |
| 2001-07-26 | 154.05 |
| 2001-07-27 | 153.70 |
| 2001-07-30 | 154.94 |
| 2001-07-31 | 155.13 |
| 2001-08-01 | 156.70 |
| 2001-08-02 | 160.67 |
| 2001-08-03 | 159.21 |
| 2001-08-06 | 157.24 |
| 2001-08-07 | 155.80 |
| 2001-08-08 | 153.17 |
| 2001-08-09 | 153.61 |
| 2001-08-10 | 153.36 |
| 2001-08-13 | 152.30 |
| 2001-08-14 | 153.74 |
| 2001-08-15 | 156.37 |
| 2001-08-16 | 156.83 |
| 2001-08-17 | 156.74 |
| 2001-08-20 | 155.72 |
| 2001-08-21 | 154.65 |
| 2001-08-22 | 154.09 |
| 2001-08-23 | 154.88 |
| 2001-08-24 | 155.79 |
| 2001-08-27 | 156.06 |
| 2001-08-28 | 158.25 |
| 2001-08-29 | 157.95 |
| 2001-08-30 | 156.47 |
| 2001-08-31 | 155.85 |
| 2001-09-03 | . |
| 2001-09-04 | 155.53 |
| 2001-09-05 | 154.69 |
| 2001-09-06 | 153.09 |
| 2001-09-07 | 152.56 |
| 2001-09-10 | 151.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 133.89 |
| 2001-09-18 | 133.44 |
| 2001-09-19 | 132.64 |
| 2001-09-20 | 128.57 |
| 2001-09-21 | 123.15 |
| 2001-09-24 | 123.43 |
| 2001-09-25 | 124.98 |
| 2001-09-26 | 124.99 |
| 2001-09-27 | 124.75 |
| 2001-09-28 | 126.60 |
| 2001-10-01 | 124.90 |
| 2001-10-02 | 125.16 |
| 2001-10-03 | 123.91 |
| 2001-10-04 | 128.74 |
| 2001-10-05 | 129.43 |
| 2001-10-08 | 129.20 |
| 2001-10-09 | 129.26 |
| 2001-10-10 | 129.29 |
| 2001-10-11 | 131.36 |
| 2001-10-12 | 131.78 |
| 2001-10-15 | 133.29 |
| 2001-10-16 | 130.17 |
| 2001-10-17 | 131.08 |
| 2001-10-18 | 129.61 |
| 2001-10-19 | 131.03 |
| 2001-10-22 | 127.58 |
| 2001-10-23 | 127.77 |
| 2001-10-24 | 128.96 |
| 2001-10-25 | 129.13 |
| 2001-10-26 | 127.17 |
| 2001-10-29 | 128.36 |
| 2001-10-30 | 126.33 |
| 2001-10-31 | 126.18 |
| 2001-11-01 | 125.14 |
| 2001-11-02 | 125.20 |
| 2001-11-05 | 128.06 |
| 2001-11-06 | 127.81 |
| 2001-11-07 | 127.84 |
| 2001-11-08 | 128.82 |
| 2001-11-09 | 129.01 |
| 2001-11-12 | 129.51 |
| 2001-11-13 | 130.96 |
| 2001-11-14 | 132.10 |
| 2001-11-15 | 134.53 |
| 2001-11-16 | 136.07 |
| 2001-11-19 | 134.47 |
| 2001-11-20 | 134.01 |
| 2001-11-21 | 131.56 |
| 2001-11-22 | . |
| 2001-11-23 | 130.85 |
| 2001-11-26 | 133.60 |
| 2001-11-27 | 133.15 |
| 2001-11-28 | 133.37 |
| 2001-11-29 | 129.97 |
| 2001-11-30 | 127.69 |
| 2001-12-03 | 125.37 |
| 2001-12-04 | 122.63 |
| 2001-12-05 | 118.27 |
| 2001-12-06 | 115.11 |
| 2001-12-07 | 111.53 |
| 2001-12-10 | 112.97 |
| 2001-12-11 | 110.93 |
| 2001-12-12 | 108.17 |
| 2001-12-13 | 102.39 |
| 2001-12-14 | 99.06 |
| 2001-12-17 | 102.24 |
| 2001-12-18 | 102.56 |
| 2001-12-19 | 101.67 |
| 2001-12-20 | 92.60 |
| 2001-12-21 | 99.75 |
| 2001-12-24 | 102.78 |
| 2001-12-25 | . |
| 2001-12-26 | 103.30 |
| 2001-12-27 | 103.57 |
| 2001-12-28 | 104.33 |
| 2001-12-31 | 104.05 |
| 2002-01-01 | . |
| 2002-01-02 | 100.85 |
| 2002-01-03 | 101.01 |
| 2002-01-04 | 104.58 |
| 2002-01-07 | 107.99 |
| 2002-01-08 | 110.02 |
| 2002-01-09 | 113.07 |
| 2002-01-10 | 113.01 |
| 2002-01-11 | 112.97 |
| 2002-01-14 | 112.12 |
| 2002-01-15 | 108.51 |
| 2002-01-16 | 107.70 |
| 2002-01-17 | 108.73 |
| 2002-01-18 | 108.11 |
| 2002-01-21 | . |
| 2002-01-22 | 106.31 |
| 2002-01-23 | 106.68 |
| 2002-01-24 | 107.11 |
| 2002-01-25 | 106.58 |
| 2002-01-28 | 104.77 |
| 2002-01-29 | 106.92 |
| 2002-01-30 | 103.47 |
| 2002-01-31 | 103.54 |
| 2002-02-01 | 102.44 |
| 2002-02-04 | 103.16 |
| 2002-02-05 | 102.85 |
| 2002-02-06 | 104.19 |
| 2002-02-07 | 105.36 |
| 2002-02-08 | 105.39 |
| 2002-02-11 | 103.91 |
| 2002-02-12 | 105.40 |
| 2002-02-13 | 105.01 |
| 2002-02-14 | 105.97 |
| 2002-02-15 | 106.13 |
| 2002-02-18 | . |
| 2002-02-19 | 104.72 |
| 2002-02-20 | 105.85 |
| 2002-02-21 | 105.69 |
| 2002-02-22 | 105.70 |
| 2002-02-25 | 106.24 |
| 2002-02-26 | 107.41 |
| 2002-02-27 | 106.63 |
| 2002-02-28 | 105.93 |
| 2002-03-01 | 106.54 |
| 2002-03-04 | 111.43 |
| 2002-03-05 | 112.88 |
| 2002-03-06 | 113.36 |
| 2002-03-07 | 109.79 |
| 2002-03-08 | 105.87 |
| 2002-03-11 | 108.69 |
| 2002-03-12 | 106.47 |
| 2002-03-13 | 105.13 |
| 2002-03-14 | 105.13 |
| 2002-03-15 | 105.04 |
| 2002-03-18 | 103.58 |
| 2002-03-19 | 103.97 |
| 2002-03-20 | 104.45 |
| 2002-03-21 | 105.93 |
| 2002-03-22 | 105.70 |
| 2002-03-25 | 103.20 |
| 2002-03-26 | 103.98 |
| 2002-03-27 | 104.02 |
| 2002-03-28 | 103.71 |
| 2002-03-29 | . |
| 2002-04-01 | 103.25 |
| 2002-04-02 | 107.12 |
| 2002-04-03 | 109.55 |
| 2002-04-04 | 108.98 |
| 2002-04-05 | 111.31 |
| 2002-04-08 | 110.66 |
| 2002-04-09 | 110.04 |
| 2002-04-10 | 112.49 |
| 2002-04-11 | 112.41 |
| 2002-04-12 | 111.75 |
| 2002-04-15 | 112.27 |
| 2002-04-16 | 114.56 |
| 2002-04-17 | 115.82 |
| 2002-04-18 | 113.76 |
| 2002-04-19 | 115.65 |
| 2002-04-22 | 117.20 |
| 2002-04-23 | 119.04 |
| 2002-04-24 | 118.60 |
| 2002-04-25 | 120.71 |
| 2002-04-26 | 122.09 |
| 2002-04-29 | 121.00 |
| 2002-04-30 | 119.11 |
| 2002-05-01 | 119.65 |
| 2002-05-02 | 120.39 |
| 2002-05-03 | 122.82 |
| 2002-05-06 | 125.60 |
| 2002-05-07 | 129.19 |
| 2002-05-08 | 131.09 |
| 2002-05-09 | 131.84 |
| 2002-05-10 | 132.86 |
| 2002-05-13 | 133.75 |
| 2002-05-14 | 137.05 |
| 2002-05-15 | 134.56 |
| 2002-05-16 | 135.51 |
| 2002-05-17 | 136.59 |
| 2002-05-20 | 135.80 |
| 2002-05-21 | 136.90 |
| 2002-05-22 | 134.86 |
| 2002-05-23 | 134.93 |
| 2002-05-24 | 138.06 |
| 2002-05-27 | . |
| 2002-05-28 | 137.67 |
| 2002-05-29 | 138.32 |
| 2002-05-30 | 141.35 |
| 2002-05-31 | 138.03 |
| 2002-06-03 | 137.50 |
| 2002-06-04 | 139.74 |
| 2002-06-05 | 139.58 |
| 2002-06-06 | 141.28 |
| 2002-06-07 | 140.49 |
| 2002-06-10 | 139.13 |
| 2002-06-11 | 134.81 |
| 2002-06-12 | 133.07 |
| 2002-06-13 | 131.76 |
| 2002-06-14 | 129.24 |
| 2002-06-17 | 127.54 |
| 2002-06-18 | 133.12 |
| 2002-06-19 | 132.13 |
| 2002-06-20 | 132.12 |
| 2002-06-21 | 130.52 |
| 2002-06-24 | 130.21 |
| 2002-06-25 | 128.44 |
| 2002-06-26 | 125.16 |
| 2002-06-27 | 125.15 |
| 2002-06-28 | 125.65 |
| 2002-07-01 | 128.90 |
| 2002-07-02 | 127.86 |
| 2002-07-03 | 124.49 |
| 2002-07-04 | . |
| 2002-07-05 | 127.01 |
| 2002-07-08 | 127.19 |
| 2002-07-09 | 128.75 |
| 2002-07-10 | 127.00 |
| 2002-07-11 | 125.50 |
| 2002-07-12 | 128.68 |
| 2002-07-15 | 126.20 |
| 2002-07-16 | 126.06 |
| 2002-07-17 | 127.18 |
| 2002-07-18 | 130.29 |
| 2002-07-19 | 128.52 |
| 2002-07-22 | 123.93 |
| 2002-07-23 | 121.67 |
| 2002-07-24 | 117.09 |
| 2002-07-25 | 117.93 |
| 2002-07-26 | 119.78 |
| 2002-07-29 | 121.43 |
| 2002-07-30 | 121.76 |
| 2002-07-31 | 117.91 |
| 2002-08-01 | 117.48 |
| 2002-08-02 | 117.04 |
| 2002-08-05 | 111.92 |
| 2002-08-06 | 111.44 |
| 2002-08-07 | 113.47 |
| 2002-08-08 | 113.95 |
| 2002-08-09 | 113.55 |
| 2002-08-12 | 114.78 |
| 2002-08-13 | 112.71 |
| 2002-08-14 | 112.94 |
| 2002-08-15 | 113.58 |
| 2002-08-16 | 115.54 |
| 2002-08-19 | 113.65 |
| 2002-08-20 | 112.59 |
| 2002-08-21 | 113.47 |
| 2002-08-22 | 113.56 |
| 2002-08-23 | 113.92 |
| 2002-08-26 | 112.46 |
| 2002-08-27 | 114.75 |
| 2002-08-28 | 116.73 |
| 2002-08-29 | 115.52 |
| 2002-08-30 | 117.57 |
| 2002-09-02 | . |
| 2002-09-03 | 113.86 |
| 2002-09-04 | 113.75 |
| 2002-09-05 | 113.43 |
| 2002-09-06 | 113.62 |
| 2002-09-09 | 115.72 |
| 2002-09-10 | 117.36 |
| 2002-09-11 | 119.95 |
| 2002-09-12 | 117.23 |
| 2002-09-13 | 115.29 |
| 2002-09-16 | 114.52 |
| 2002-09-17 | 117.51 |
| 2002-09-18 | 115.50 |
| 2002-09-19 | 116.25 |
| 2002-09-20 | 115.56 |
| 2002-09-23 | 115.10 |
| 2002-09-24 | 115.02 |
| 2002-09-25 | 118.36 |
| 2002-09-26 | 119.36 |
| 2002-09-27 | 119.12 |
| 2002-09-30 | 116.12 |
| 2002-10-01 | 117.93 |
| 2002-10-02 | 118.09 |
| 2002-10-03 | 119.30 |
| 2002-10-04 | 118.37 |
| 2002-10-07 | 116.50 |
| 2002-10-08 | 116.01 |
| 2002-10-09 | 116.04 |
| 2002-10-10 | 116.20 |
| 2002-10-11 | 115.74 |
| 2002-10-14 | 116.58 |
| 2002-10-15 | 119.67 |
| 2002-10-16 | 118.69 |
| 2002-10-17 | 120.57 |
| 2002-10-18 | 120.42 |
| 2002-10-21 | 121.86 |
| 2002-10-22 | 122.78 |
| 2002-10-23 | 125.53 |
| 2002-10-24 | 126.81 |
| 2002-10-25 | 125.92 |
| 2002-10-28 | 126.36 |
| 2002-10-29 | 125.01 |
| 2002-10-30 | 124.99 |
| 2002-10-31 | 126.50 |
| 2002-11-01 | 128.69 |
| 2002-11-04 | 129.89 |
| 2002-11-05 | 129.65 |
| 2002-11-06 | 130.71 |
| 2002-11-07 | 133.20 |
| 2002-11-08 | 132.77 |
| 2002-11-11 | 131.83 |
| 2002-11-12 | 132.90 |
| 2002-11-13 | 132.66 |
| 2002-11-14 | 135.79 |
| 2002-11-15 | 138.54 |
| 2002-11-18 | 140.42 |
| 2002-11-19 | 137.61 |
| 2002-11-20 | 136.89 |
| 2002-11-21 | 137.35 |
| 2002-11-22 | 140.26 |
| 2002-11-25 | 142.02 |
| 2002-11-26 | 142.06 |
| 2002-11-27 | 142.48 |
| 2002-11-28 | . |
| 2002-11-29 | 142.47 |
| 2002-12-02 | 143.38 |
| 2002-12-03 | 142.13 |
| 2002-12-04 | 143.29 |
| 2002-12-05 | 143.76 |
| 2002-12-06 | 141.97 |
| 2002-12-09 | 143.20 |
| 2002-12-10 | 146.93 |
| 2002-12-11 | 147.88 |
| 2002-12-12 | 145.66 |
| 2002-12-13 | 146.39 |
| 2002-12-16 | 146.37 |
| 2002-12-17 | 143.40 |
| 2002-12-18 | 144.77 |
| 2002-12-19 | 143.05 |
| 2002-12-20 | 144.29 |
| 2002-12-23 | 146.07 |
| 2002-12-24 | 144.63 |
| 2002-12-25 | . |
| 2002-12-26 | 145.71 |
| 2002-12-27 | 147.39 |
| 2002-12-30 | 149.70 |
| 2002-12-31 | 151.01 |
| 2003-01-01 | . |
| 2003-01-02 | 151.54 |
| 2003-01-03 | 154.79 |
| 2003-01-06 | 153.20 |
| 2003-01-07 | 153.09 |
| 2003-01-08 | 151.52 |
| 2003-01-09 | 151.98 |
| 2003-01-10 | 153.24 |
| 2003-01-13 | 151.21 |
| 2003-01-14 | 147.78 |
| 2003-01-15 | 149.24 |
| 2003-01-16 | 148.16 |
| 2003-01-17 | 146.69 |
| 2003-01-20 | . |
| 2003-01-21 | 143.24 |
| 2003-01-22 | 142.74 |
| 2003-01-23 | 144.12 |
| 2003-01-24 | 141.48 |
| 2003-01-27 | 138.29 |
| 2003-01-28 | 137.98 |
| 2003-01-29 | 139.94 |
| 2003-01-30 | 141.85 |
| 2003-01-31 | 141.84 |
| 2003-02-03 | 144.65 |
| 2003-02-04 | 147.93 |
| 2003-02-05 | 146.71 |
| 2003-02-06 | 147.88 |
| 2003-02-07 | 146.13 |
| 2003-02-10 | 144.44 |
| 2003-02-11 | 146.09 |
| 2003-02-12 | 145.81 |
| 2003-02-13 | 145.34 |
| 2003-02-14 | 145.66 |
| 2003-02-17 | . |
| 2003-02-18 | 145.77 |
| 2003-02-19 | 146.22 |
| 2003-02-20 | 148.69 |
| 2003-02-21 | 149.00 |
| 2003-02-24 | 147.84 |
| 2003-02-25 | 146.63 |
| 2003-02-26 | 148.44 |
| 2003-02-27 | 147.45 |
| 2003-02-28 | 145.71 |
| 2003-03-03 | 146.53 |
| 2003-03-04 | 144.79 |
| 2003-03-05 | 147.14 |
| 2003-03-06 | 145.19 |
| 2003-03-07 | 145.39 |
| 2003-03-10 | 146.24 |
| 2003-03-11 | 146.09 |
| 2003-03-12 | 143.21 |
| 2003-03-13 | 141.10 |
| 2003-03-14 | 141.82 |
| 2003-03-17 | 141.18 |
| 2003-03-18 | 144.08 |
| 2003-03-19 | 144.67 |
| 2003-03-20 | 144.19 |
| 2003-03-21 | 143.11 |
| 2003-03-24 | 141.36 |
| 2003-03-25 | 142.13 |
| 2003-03-26 | 143.10 |
| 2003-03-27 | 143.63 |
| 2003-03-28 | 143.16 |
| 2003-03-31 | 143.33 |
| 2003-04-01 | 145.73 |
| 2003-04-02 | 143.64 |
| 2003-04-03 | 145.90 |
| 2003-04-04 | 144.70 |
| 2003-04-07 | 145.58 |
| 2003-04-08 | 144.97 |
| 2003-04-09 | 147.00 |
| 2003-04-10 | 148.10 |
| 2003-04-11 | 149.02 |
| 2003-04-14 | 149.16 |
| 2003-04-15 | 153.75 |
| 2003-04-16 | 151.43 |
| 2003-04-17 | 152.83 |
| 2003-04-18 | . |
| 2003-04-21 | 151.92 |
| 2003-04-22 | 152.44 |
| 2003-04-23 | 153.27 |
| 2003-04-24 | 156.35 |
| 2003-04-25 | 157.34 |
| 2003-04-28 | 158.58 |
| 2003-04-29 | 158.29 |
| 2003-04-30 | 155.33 |
| 2003-05-01 | 155.41 |
| 2003-05-02 | 151.25 |
| 2003-05-05 | 157.99 |
| 2003-05-06 | 156.52 |
| 2003-05-07 | 157.82 |
| 2003-05-08 | 157.18 |
| 2003-05-09 | 157.48 |
| 2003-05-12 | 156.69 |
| 2003-05-13 | 159.51 |
| 2003-05-14 | 155.24 |
| 2003-05-15 | 151.60 |
| 2003-05-16 | 154.23 |
| 2003-05-19 | 151.75 |
| 2003-05-20 | 153.39 |
| 2003-05-21 | 153.83 |
| 2003-05-22 | 150.09 |
| 2003-05-23 | 150.49 |
| 2003-05-26 | . |
| 2003-05-27 | 147.70 |
| 2003-05-28 | 147.22 |
| 2003-05-29 | 150.12 |
| 2003-05-30 | 151.43 |
| 2003-06-02 | 151.94 |
| 2003-06-03 | 152.21 |
| 2003-06-04 | 150.15 |
| 2003-06-05 | 154.69 |
| 2003-06-06 | 154.59 |
| 2003-06-09 | 155.40 |
| 2003-06-10 | 155.03 |
| 2003-06-11 | 155.44 |
| 2003-06-12 | 158.36 |
| 2003-06-13 | 158.30 |
| 2003-06-16 | 159.70 |
| 2003-06-17 | 159.60 |
| 2003-06-18 | 157.77 |
| 2003-06-19 | 158.99 |
| 2003-06-20 | 159.05 |
| 2003-06-23 | 157.10 |
| 2003-06-24 | 158.32 |
| 2003-06-25 | 160.81 |
| 2003-06-26 | 162.96 |
| 2003-06-27 | 164.00 |
| 2003-06-30 | 163.89 |
| 2003-07-01 | 164.93 |
| 2003-07-02 | 165.34 |
| 2003-07-03 | 165.22 |
| 2003-07-04 | . |
| 2003-07-07 | 168.65 |
| 2003-07-08 | 168.51 |
| 2003-07-09 | 168.11 |
| 2003-07-10 | 171.04 |
| 2003-07-11 | 170.36 |
| 2003-07-14 | 172.66 |
| 2003-07-15 | 169.55 |
| 2003-07-16 | 169.58 |
| 2003-07-17 | 168.31 |
| 2003-07-18 | 166.98 |
| 2003-07-21 | 166.61 |
| 2003-07-22 | 169.17 |
| 2003-07-23 | 171.32 |
| 2003-07-24 | 171.74 |
| 2003-07-25 | 175.60 |
| 2003-07-28 | 179.09 |
| 2003-07-29 | 179.37 |
| 2003-07-30 | 177.94 |
| 2003-07-31 | 178.66 |
| 2003-08-01 | 178.77 |
| 2003-08-04 | 176.82 |
| 2003-08-05 | 178.65 |
| 2003-08-06 | 179.55 |
| 2003-08-07 | 182.00 |
| 2003-08-08 | 179.21 |
| 2003-08-11 | 180.24 |
| 2003-08-12 | 180.87 |
| 2003-08-13 | 181.32 |
| 2003-08-14 | 182.05 |
| 2003-08-15 | 181.75 |
| 2003-08-18 | 182.33 |
| 2003-08-19 | 181.96 |
| 2003-08-20 | 182.82 |
| 2003-08-21 | 181.33 |
| 2003-08-22 | 182.33 |
| 2003-08-25 | 179.60 |
| 2003-08-26 | 182.50 |
| 2003-08-27 | 183.26 |
| 2003-08-28 | 182.06 |
| 2003-08-29 | 180.98 |
| 2003-09-01 | . |
| 2003-09-02 | 181.42 |
| 2003-09-03 | 181.01 |
| 2003-09-04 | 180.39 |
| 2003-09-05 | 178.35 |
| 2003-09-08 | 175.58 |
| 2003-09-09 | 176.81 |
| 2003-09-10 | 179.37 |
| 2003-09-11 | 178.21 |
| 2003-09-12 | 178.92 |
| 2003-09-15 | 177.70 |
| 2003-09-16 | 175.34 |
| 2003-09-17 | 176.62 |
| 2003-09-18 | 179.46 |
| 2003-09-19 | 178.73 |
| 2003-09-22 | 180.58 |
| 2003-09-23 | 183.22 |
| 2003-09-24 | 183.97 |
| 2003-09-25 | 185.53 |
| 2003-09-26 | 183.27 |
| 2003-09-29 | 183.12 |
| 2003-09-30 | 186.69 |
| 2003-10-01 | 188.64 |
| 2003-10-02 | 190.17 |
| 2003-10-03 | 190.54 |
| 2003-10-06 | 189.00 |
| 2003-10-07 | 193.76 |
| 2003-10-08 | 192.57 |
| 2003-10-09 | 193.14 |
| 2003-10-10 | 192.48 |
| 2003-10-13 | 192.06 |
| 2003-10-14 | 194.97 |
| 2003-10-15 | 194.03 |
| 2003-10-16 | 195.70 |
| 2003-10-17 | 193.99 |
| 2003-10-20 | 193.18 |
| 2003-10-21 | 194.99 |
| 2003-10-22 | 195.65 |
| 2003-10-23 | 195.67 |
| 2003-10-24 | 196.39 |
| 2003-10-27 | 196.24 |
| 2003-10-28 | 195.22 |
| 2003-10-29 | 195.93 |
| 2003-10-30 | 196.89 |
| 2003-10-31 | 194.76 |
| 2003-11-03 | 195.62 |
| 2003-11-04 | 196.36 |
| 2003-11-05 | 195.50 |
| 2003-11-06 | 195.54 |
| 2003-11-07 | 198.71 |
| 2003-11-10 | 200.46 |
| 2003-11-11 | 200.27 |
| 2003-11-12 | 200.55 |
| 2003-11-13 | 205.28 |
| 2003-11-14 | 207.46 |
| 2003-11-17 | 206.83 |
| 2003-11-18 | 208.71 |
| 2003-11-19 | 209.27 |
| 2003-11-20 | 206.57 |
| 2003-11-21 | 207.43 |
| 2003-11-24 | 207.09 |
| 2003-11-25 | 209.44 |
| 2003-11-26 | 212.65 |
| 2003-11-27 | . |
| 2003-11-28 | 214.61 |
| 2003-12-01 | 218.83 |
| 2003-12-02 | 219.41 |
| 2003-12-03 | 221.07 |
| 2003-12-04 | 219.74 |
| 2003-12-05 | 220.15 |
| 2003-12-08 | 215.50 |
| 2003-12-09 | 215.10 |
| 2003-12-10 | 216.32 |
| 2003-12-11 | 220.63 |
| 2003-12-12 | 221.54 |
| 2003-12-15 | 225.75 |
| 2003-12-16 | 225.02 |
| 2003-12-17 | 222.30 |
| 2003-12-18 | 218.89 |
| 2003-12-19 | 213.54 |
| 2003-12-22 | 214.18 |
| 2003-12-23 | 217.73 |
| 2003-12-24 | 222.34 |
| 2003-12-25 | . |
| 2003-12-26 | 222.31 |
| 2003-12-29 | 220.51 |
| 2003-12-30 | 227.47 |
| 2003-12-31 | 223.93 |
| 2004-01-01 | . |
| 2004-01-02 | 229.26 |
| 2004-01-05 | 237.14 |
| 2004-01-06 | 229.60 |
| 2004-01-07 | 227.19 |
| 2004-01-08 | 224.38 |
| 2004-01-09 | 223.29 |
| 2004-01-12 | 217.37 |
| 2004-01-13 | 219.44 |
| 2004-01-14 | 213.05 |
| 2004-01-15 | 207.82 |
| 2004-01-16 | 209.50 |
| 2004-01-19 | . |
| 2004-01-20 | 216.39 |
| 2004-01-21 | 216.91 |
| 2004-01-22 | 218.89 |
| 2004-01-23 | 217.07 |
| 2004-01-26 | 217.00 |
| 2004-01-27 | 215.84 |
| 2004-01-28 | 219.33 |
| 2004-01-29 | 216.48 |
| 2004-01-30 | 216.16 |
| 2004-02-02 | 217.48 |
| 2004-02-03 | 223.55 |
| 2004-02-04 | 220.53 |
| 2004-02-05 | 220.86 |
| 2004-02-06 | 221.50 |
| 2004-02-09 | 222.53 |
| 2004-02-10 | 226.08 |
| 2004-02-11 | 227.32 |
| 2004-02-12 | 236.30 |
| 2004-02-13 | 239.43 |
| 2004-02-16 | . |
| 2004-02-17 | 236.15 |
| 2004-02-18 | 236.84 |
| 2004-02-19 | 236.78 |
| 2004-02-20 | 232.50 |
| 2004-02-23 | 236.88 |
| 2004-02-24 | 237.79 |
| 2004-02-25 | 237.02 |
| 2004-02-26 | 235.23 |
| 2004-02-27 | 235.59 |
| 2004-03-01 | 237.61 |
| 2004-03-02 | 236.42 |
| 2004-03-03 | 228.20 |
| 2004-03-04 | 229.66 |
| 2004-03-05 | 237.57 |
| 2004-03-08 | 238.39 |
| 2004-03-09 | 237.89 |
| 2004-03-10 | 236.53 |
| 2004-03-11 | 233.80 |
| 2004-03-12 | 229.92 |
| 2004-03-15 | 232.73 |
| 2004-03-16 | 234.88 |
| 2004-03-17 | 229.14 |
| 2004-03-18 | 232.91 |
| 2004-03-19 | 233.67 |
| 2004-03-22 | 238.57 |
| 2004-03-23 | 235.88 |
| 2004-03-24 | 233.62 |
| 2004-03-25 | 235.04 |
| 2004-03-26 | 233.96 |
| 2004-03-29 | 239.94 |
| 2004-03-30 | 243.15 |
| 2004-03-31 | 244.31 |
| 2004-04-01 | 243.07 |
| 2004-04-02 | 239.67 |
| 2004-04-05 | 239.99 |
| 2004-04-06 | 241.61 |
| 2004-04-07 | 244.50 |
| 2004-04-08 | 244.88 |
| 2004-04-09 | . |
| 2004-04-12 | 246.04 |
| 2004-04-13 | 239.96 |
| 2004-04-14 | 237.43 |
| 2004-04-15 | 238.62 |
| 2004-04-16 | 244.91 |
| 2004-04-19 | 242.64 |
| 2004-04-20 | 242.95 |
| 2004-04-21 | 237.26 |
| 2004-04-22 | 233.13 |
| 2004-04-23 | 237.10 |
| 2004-04-26 | 239.03 |
| 2004-04-27 | 239.43 |
| 2004-04-28 | 237.52 |
| 2004-04-29 | 236.29 |
| 2004-04-30 | 232.93 |
| 2004-05-03 | 232.17 |
| 2004-05-04 | 235.81 |
| 2004-05-05 | 238.68 |
| 2004-05-06 | 236.24 |
| 2004-05-07 | 235.61 |
| 2004-05-10 | 230.92 |
| 2004-05-11 | 231.71 |
| 2004-05-12 | 234.47 |
| 2004-05-13 | 234.24 |
| 2004-05-14 | 235.03 |
| 2004-05-17 | 235.52 |
| 2004-05-18 | 231.24 |
| 2004-05-19 | 234.88 |
| 2004-05-20 | 233.24 |
| 2004-05-21 | 235.13 |
| 2004-05-24 | 236.02 |
| 2004-05-25 | 236.89 |
| 2004-05-26 | 239.42 |
| 2004-05-27 | 242.95 |
| 2004-05-28 | 245.38 |
| 2004-05-31 | . |
| 2004-06-01 | 249.94 |
| 2004-06-02 | 248.96 |
| 2004-06-03 | 247.76 |
| 2004-06-04 | 247.31 |
| 2004-06-07 | 249.31 |
| 2004-06-08 | 244.81 |
| 2004-06-09 | 243.44 |
| 2004-06-10 | 244.29 |
| 2004-06-11 | . |
| 2004-06-14 | 243.54 |
| 2004-06-15 | 245.35 |
| 2004-06-16 | 244.08 |
| 2004-06-17 | 243.30 |
| 2004-06-18 | 248.65 |
| 2004-06-21 | 250.81 |
| 2004-06-22 | 248.99 |
| 2004-06-23 | 252.13 |
| 2004-06-24 | 251.58 |
| 2004-06-25 | 249.35 |
| 2004-06-28 | 253.77 |
| 2004-06-29 | 253.48 |
| 2004-06-30 | 255.07 |
| 2004-07-01 | 254.63 |
| 2004-07-02 | 259.63 |
| 2004-07-05 | . |
| 2004-07-06 | 255.84 |
| 2004-07-07 | 260.99 |
| 2004-07-08 | 262.23 |
| 2004-07-09 | 260.45 |
| 2004-07-12 | 262.07 |
| 2004-07-13 | 261.95 |
| 2004-07-14 | 261.83 |
| 2004-07-15 | 261.02 |
| 2004-07-16 | 264.32 |
| 2004-07-19 | 267.00 |
| 2004-07-20 | 266.42 |
| 2004-07-21 | 262.44 |
| 2004-07-22 | 262.09 |
| 2004-07-23 | 257.66 |
| 2004-07-26 | 256.46 |
| 2004-07-27 | 255.64 |
| 2004-07-28 | 258.63 |
| 2004-07-29 | 257.97 |
| 2004-07-30 | 259.20 |
| 2004-08-02 | 259.04 |
| 2004-08-03 | 260.66 |
| 2004-08-04 | 261.97 |
| 2004-08-05 | 261.76 |
| 2004-08-06 | 264.10 |
| 2004-08-09 | 266.51 |
| 2004-08-10 | 264.12 |
| 2004-08-11 | 260.60 |
| 2004-08-12 | 257.53 |
| 2004-08-13 | 257.74 |
| 2004-08-16 | 254.29 |
| 2004-08-17 | 255.80 |
| 2004-08-18 | 256.27 |
| 2004-08-19 | 254.79 |
| 2004-08-20 | 257.00 |
| 2004-08-23 | 257.70 |
| 2004-08-24 | 258.09 |
| 2004-08-25 | 258.94 |
| 2004-08-26 | 262.41 |
| 2004-08-27 | 259.23 |
| 2004-08-30 | 260.91 |
| 2004-08-31 | 264.83 |
| 2004-09-01 | 263.67 |
| 2004-09-02 | 265.11 |
| 2004-09-03 | 263.95 |
| 2004-09-06 | . |
| 2004-09-07 | 267.21 |
| 2004-09-08 | 268.66 |
| 2004-09-09 | 270.22 |
| 2004-09-10 | 272.66 |
| 2004-09-13 | 271.61 |
| 2004-09-14 | 275.40 |
| 2004-09-15 | 273.56 |
| 2004-09-16 | 274.77 |
| 2004-09-17 | 276.68 |
| 2004-09-20 | 280.38 |
| 2004-09-21 | 282.57 |
| 2004-09-22 | 278.71 |
| 2004-09-23 | 281.17 |
| 2004-09-24 | 280.47 |
| 2004-09-27 | 281.52 |
| 2004-09-28 | 280.11 |
| 2004-09-29 | 280.46 |
| 2004-09-30 | 281.50 |
| 2004-10-01 | 284.54 |
| 2004-10-04 | 284.06 |
| 2004-10-05 | 280.61 |
| 2004-10-06 | 281.71 |
| 2004-10-07 | 281.68 |
| 2004-10-08 | 283.02 |
| 2004-10-11 | 281.00 |
| 2004-10-12 | 278.67 |
| 2004-10-13 | 278.93 |
| 2004-10-14 | 281.94 |
| 2004-10-15 | 286.65 |
| 2004-10-18 | 292.31 |
| 2004-10-19 | 297.84 |
| 2004-10-20 | 299.17 |
| 2004-10-21 | 301.86 |
| 2004-10-22 | 304.02 |
| 2004-10-25 | 304.72 |
| 2004-10-26 | 303.98 |
| 2004-10-27 | 311.92 |
| 2004-10-28 | 318.40 |
| 2004-10-29 | 315.18 |
| 2004-11-01 | 322.57 |
| 2004-11-02 | 323.60 |
| 2004-11-03 | 329.60 |
| 2004-11-04 | 336.79 |
| 2004-11-05 | 339.49 |
| 2004-11-08 | 337.84 |
| 2004-11-09 | 339.90 |
| 2004-11-10 | 338.90 |
| 2004-11-11 | 340.52 |
| 2004-11-12 | 346.49 |
| 2004-11-15 | 352.90 |
| 2004-11-16 | 354.47 |
| 2004-11-17 | 359.83 |
| 2004-11-18 | 357.63 |
| 2004-11-19 | 358.83 |
| 2004-11-22 | 355.22 |
| 2004-11-23 | 352.03 |
| 2004-11-24 | 356.93 |
| 2004-11-25 | . |
| 2004-11-26 | 364.84 |
| 2004-11-29 | 372.64 |
| 2004-11-30 | 366.68 |
| 2004-12-01 | 370.81 |
| 2004-12-02 | 367.18 |
| 2004-12-03 | 372.05 |
| 2004-12-06 | 373.26 |
| 2004-12-07 | 372.88 |
| 2004-12-08 | 366.77 |
| 2004-12-09 | 366.98 |
| 2004-12-10 | 370.57 |
| 2004-12-13 | 382.57 |
| 2004-12-14 | 387.89 |
| 2004-12-15 | 388.23 |
| 2004-12-16 | 385.72 |
| 2004-12-17 | 381.92 |
| 2004-12-20 | 385.70 |
| 2004-12-21 | 389.57 |
| 2004-12-22 | 388.45 |
| 2004-12-23 | 393.45 |
| 2004-12-24 | . |
| 2004-12-27 | 396.46 |
| 2004-12-28 | 397.05 |
| 2004-12-29 | 396.35 |
| 2004-12-30 | 400.64 |
| 2004-12-31 | 403.11 |
| 2005-01-03 | 404.31 |
| 2005-01-04 | 395.38 |
| 2005-01-05 | 390.84 |
| 2005-01-06 | 377.40 |
| 2005-01-07 | 378.00 |
| 2005-01-10 | 381.87 |
| 2005-01-11 | 381.98 |
| 2005-01-12 | 382.77 |
| 2005-01-13 | 381.80 |
| 2005-01-14 | 381.88 |
| 2005-01-17 | . |
| 2005-01-18 | 365.59 |
| 2005-01-19 | 366.94 |
| 2005-01-20 | 361.35 |
| 2005-01-21 | 364.46 |
| 2005-01-24 | 370.30 |
| 2005-01-25 | 370.90 |
| 2005-01-26 | 376.33 |
| 2005-01-27 | 382.86 |
#2005-01-28| 382.96
#2005-01-31| 385.81
#2005-02-01| 379.11
#2005-02-02| 376.09
#2005-02-03| 369.21
#2005-02-04| 370.15
#2005-02-07| 366.64
#2005-02-08| 361.79
#2005-02-09| 365.32
#2005-02-10| 365.56
#2005-02-11| 371.54
#2005-02-14| 378.29
#2005-02-15| 380.28
#2005-02-16| 382.27
#2005-02-17| 386.93
#2005-02-18| 387.98
#2005-02-21| .
#2005-02-22| 398.11
#2005-02-23| 397.09
#2005-02-24| 394.00
#2005-02-25| 393.86
#2005-02-28| 401.82
#2005-03-01| 397.60
#2005-03-02| 393.03
#2005-03-03| 393.18
#2005-03-04| 395.75
#2005-03-07| 399.35
#2005-03-08| 406.90
#2005-03-09| 408.77
#2005-03-10| 405.89
#2005-03-11| 407.41
#2005-03-14| 399.90
#2005-03-15| 392.16
#2005-03-16| 385.15
#2005-03-17| 378.51
#2005-03-18| 378.45
#2005-03-21| 374.37
#2005-03-22| 372.65
#2005-03-23| 364.08
#2005-03-24| 362.26
#2005-03-25| .
#2005-03-28| 354.99
#2005-03-29| 355.77
#2005-03-30| 356.99
#2005-03-31| 362.18
#2005-04-01| 367.04
#2005-04-04| 360.58
#2005-04-05| 361.94
#2005-04-06| 366.17
#2005-04-07| 366.89
#2005-04-08| 363.04
#2005-04-11| 363.25
#2005-04-12| 358.50
#2005-04-13| 358.94
#2005-04-14| 353.30
#2005-04-15| 356.68
#2005-04-18| 355.10
#2005-04-19| 359.55
#2005-04-20| 362.11
#2005-04-21| 360.87
#2005-04-22| 360.63
#2005-04-25| 360.52
#2005-04-26| 361.21
#2005-04-27| 362.42
#2005-04-28| 355.97
#2005-04-29| 358.90
#2005-05-02| 357.97
#2005-05-03| 361.99
#2005-05-04| 372.34
#2005-05-05| 380.92
#2005-05-06| 383.94
#2005-05-09| 382.58
#2005-05-10| 378.68
#2005-05-11| 374.07
#2005-05-12| 365.70
#2005-05-13| 363.11
#2005-05-16| 360.09
#2005-05-17| 354.15
#2005-05-18| 356.87
#2005-05-19| 357.31
#2005-05-20| 352.11
#2005-05-23| 352.99
#2005-05-24| 350.63
#2005-05-25| 352.22
#2005-05-26| 349.17
#2005-05-27| 349.89
#2005-05-30| .
#2005-05-31| 339.48
#2005-06-01| 332.52
#2005-06-02| 334.14
#2005-06-03| 338.14
#2005-06-06| 347.99
#2005-06-07| 350.03
#2005-06-08| 347.46
#2005-06-09| 337.86
#2005-06-10| 341.14
#2005-06-13| 341.48
#2005-06-14| 341.71
#2005-06-15| 345.48
#2005-06-16| 348.94
#2005-06-17| 356.28
#2005-06-20| 356.43
#2005-06-21| 354.00
#2005-06-22| 353.59
#2005-06-23| 356.61
#2005-06-24| 355.46
#2005-06-27| 358.68
#2005-06-28| 357.93
#2005-06-29| 357.21
#2005-06-30| 360.10
#2005-07-01| 358.77
#2005-07-04| .
#2005-07-05| 358.39
#2005-07-06| 363.35
#2005-07-07| 360.00
#2005-07-08| 361.10
#2005-07-11| 371.20
#2005-07-12| 382.63
#2005-07-13| 375.93
#2005-07-14| 383.65
#2005-07-15| 384.26
#2005-07-18| 385.74
#2005-07-19| 385.36
#2005-07-20| 388.02
#2005-07-21| 397.05
#2005-07-22| 396.29
#2005-07-25| 396.85
#2005-07-26| 393.27
#2005-07-27| 394.13
#2005-07-28| 397.14
#2005-07-29| 399.66
#2005-08-01| 407.37
#2005-08-02| 410.13
#2005-08-03| 411.09
#2005-08-04| 409.80
#2005-08-05| 409.33
#2005-08-08| 409.92
#2005-08-09| 409.61
#2005-08-10| 417.29
#2005-08-11| 415.71
#2005-08-12| 411.71
#2005-08-15| 411.48
#2005-08-16| 411.08
#2005-08-17| 404.90
#2005-08-18| 404.35
#2005-08-19| 407.21
#2005-08-22| 413.81
#2005-08-23| 417.21
#2005-08-24| 416.59
#2005-08-25| 414.92
#2005-08-26| 417.10
#2005-08-29| 416.14
#2005-08-30| 411.24
#2005-08-31| 418.92
#2005-09-01| 430.44
#2005-09-02| 434.91
#2005-09-05| .
#2005-09-06| 437.03
#2005-09-07| 441.40
#2005-09-08| 442.63
#2005-09-09| 444.67
#2005-09-12| 445.10
#2005-09-13| 446.55
#2005-09-14| 450.20
#2005-09-15| 448.11
#2005-09-16| 451.71
#2005-09-19| 454.03
#2005-09-20| 457.32
#2005-09-21| 457.40
#2005-09-22| 456.42
#2005-09-23| 452.03
#2005-09-26| 453.89
#2005-09-27| 456.20
#2005-09-28| 458.09
#2005-09-29| 462.21
#2005-09-30| 467.85
#2005-10-03| 461.50
#2005-10-04| 461.79
#2005-10-05| 456.03
#2005-10-06| 448.19
#2005-10-07| 443.45
#2005-10-10| 448.23
#2005-10-11| 449.71
#2005-10-12| 449.30
#2005-10-13| 434.62
#2005-10-14| 431.95
#2005-10-17| 438.62
#2005-10-18| 430.11
#2005-10-19| 423.23
#2005-10-20| 432.72
#2005-10-21| 427.34
#2005-10-24| 434.10
#2005-10-25| 434.89
#2005-10-26| 434.64
#2005-10-27| 431.96
#2005-10-28| 429.84
#2005-10-31| 436.66
#2005-11-01| 439.42
#2005-11-02| 445.98
#2005-11-03| 452.60
#2005-11-04| 444.42
#2005-11-07| 452.54
#2005-11-08| 449.91
#2005-11-09| 451.33
#2005-11-10| 449.77
#2005-11-11| 448.82
#2005-11-14| 451.25
#2005-11-15| 449.34
#2005-11-16| 448.49
#2005-11-17| 455.42
#2005-11-18| 454.71
#2005-11-21| 461.06
#2005-11-22| 457.78
#2005-11-23| 460.72
#2005-11-24| .
#2005-11-25| 463.73
#2005-11-28| 461.40
#2005-11-29| 457.41
#2005-11-30| 453.25
#2005-12-01| 454.93
#2005-12-02| 462.30
#2005-12-05| 465.55
#2005-12-06| 472.29
#2005-12-07| 476.81
#2005-12-08| 473.68
#2005-12-09| 470.79
#2005-12-12| 471.12
#2005-12-13| 472.21
#2005-12-14| 475.41
#2005-12-15| 467.76
#2005-12-16| 468.97
#2005-12-19| 479.38
#2005-12-20| 479.19
#2005-12-21| 477.10
#2005-12-22| 480.73
#2005-12-23| 484.78
#2005-12-26| .
#2005-12-27| 489.17
#2005-12-28| 489.01
#2005-12-29| 493.63
#2005-12-30| 491.32
#2006-01-02| .
#2006-01-03| 504.67
#2006-01-04| 513.89
#2006-01-05| 517.27
#2006-01-06| 528.23
#2006-01-09| 533.29
#2006-01-10| 537.11
#2006-01-11| 541.74
#2006-01-12| 552.31
#2006-01-13| 564.07
#2006-01-16| .
#2006-01-17| 539.93
#2006-01-18| 532.51
#2006-01-19| 549.14
#2006-01-20| 549.93
#2006-01-23| 561.83
#2006-01-24| 560.74
#2006-01-25| 566.44
#2006-01-26| 562.56
#2006-01-27| 564.37
#2006-01-30| 563.15
#2006-01-31| 569.93
#2006-02-01| 578.03
#2006-02-02| 582.17
#2006-02-03| 573.31
#2006-02-06| 578.39
#2006-02-07| 581.05
#2006-02-08| 568.67
#2006-02-09| 578.35
#2006-02-10| 581.79
#2006-02-13| 568.84
#2006-02-14| 561.30
#2006-02-15| 568.83
#2006-02-16| 559.71
#2006-02-17| 570.53
#2006-02-20| .
#2006-02-21| 574.72
#2006-02-22| 577.76
#2006-02-23| 583.25
#2006-02-24| 577.00
#2006-02-27| 576.45
#2006-02-28| 571.44
#2006-03-01| 571.82
#2006-03-02| 581.58
#2006-03-03| 576.28
#2006-03-06| 575.48
#2006-03-07| 562.11
#2006-03-08| 553.89
#2006-03-09| 563.33
#2006-03-10| 560.58
#2006-03-13| 566.08
#2006-03-14| 573.75
#2006-03-15| 584.67
#2006-03-16| 583.07
#2006-03-17| 587.39
#2006-03-20| 595.43
#2006-03-21| 586.99
#2006-03-22| 595.70
#2006-03-23| 604.32
#2006-03-24| 607.62
#2006-03-27| 614.76
#2006-03-28| 607.31
#2006-03-29| 600.71
#2006-03-30| 615.32
#2006-03-31| 618.10
#2006-04-03| 625.18
#2006-04-04| 637.20
#2006-04-05| 639.10
#2006-04-06| 629.94
#2006-04-07| 622.99
#2006-04-10| 623.28
#2006-04-11| 629.07
#2006-04-12| 625.69
#2006-04-13| 617.13
#2006-04-14| .
#2006-04-17| 620.50
#2006-04-18| 622.49
#2006-04-19| 628.51
#2006-04-20| 623.25
#2006-04-21| 625.79
#2006-04-24| 621.36
#2006-04-25| 624.09
#2006-04-26| 623.68
#2006-04-27| 627.94
#2006-04-28| 638.27
#2006-05-01| 642.85
#2006-05-02| 636.74
#2006-05-03| 637.98
#2006-05-04| 637.29
#2006-05-05| 640.51
#2006-05-08| 632.94
#2006-05-09| 641.00
#2006-05-10| 640.64
#2006-05-11| 636.61
#2006-05-12| 612.70
#2006-05-15| 572.03
#2006-05-16| 580.58
#2006-05-17| 571.57
#2006-05-18| 562.16
#2006-05-19| 548.73
#2006-05-22| 529.96
#2006-05-23| 543.75
#2006-05-24| 527.81
#2006-05-25| 530.93
#2006-05-26| 535.33
#2006-05-29| .
#2006-05-30| 536.62
#2006-05-31| 522.13
#2006-06-01| 529.20
#2006-06-02| 538.84
#2006-06-05| 543.47
#2006-06-06| 515.03
#2006-06-07| 504.21
#2006-06-08| 473.64
#2006-06-09| 493.53
#2006-06-12| 490.97
#2006-06-13| 470.58
#2006-06-14| 481.94
#2006-06-15| 498.56
#2006-06-16| 502.19
#2006-06-19| 501.93
#2006-06-20| 498.58
#2006-06-21| 493.61
#2006-06-22| 481.84
#2006-06-23| 468.68
#2006-06-26| 453.05
#2006-06-27| 467.13
#2006-06-28| 472.27
#2006-06-29| 477.55
#2006-06-30| 496.00
#2006-07-03| 508.26
#2006-07-04| .
#2006-07-05| 500.70
#2006-07-06| 506.50
#2006-07-07| 508.03
#2006-07-10| 507.57
#2006-07-11| 507.76
#2006-07-12| 512.38
#2006-07-13| 496.56
#2006-07-14| 489.23
#2006-07-17| 475.97
#2006-07-18| 479.05
#2006-07-19| 495.06
#2006-07-20| 501.42
#2006-07-21| 491.20
#2006-07-24| 500.43
#2006-07-25| 507.94
#2006-07-26| 510.44
#2006-07-27| 522.76
#2006-07-28| 514.00
#2006-07-31| 514.64
#2006-08-01| 508.01
#2006-08-02| 512.53
#2006-08-03| 512.46
#2006-08-04| 523.75
#2006-08-07| 522.32
#2006-08-08| 525.42
#2006-08-09| 533.61
#2006-08-10| 531.62
#2006-08-11| 540.23
#2006-08-14| 538.72
#2006-08-15| 537.19
#2006-08-16| 545.07
#2006-08-17| 554.79
#2006-08-18| 538.43
#2006-08-21| 535.58
#2006-08-22| 529.94
#2006-08-23| 530.95
#2006-08-24| 530.25
#2006-08-25| 530.78
#2006-08-28| 535.67
#2006-08-29| 541.99
#2006-08-30| 551.52
#2006-08-31| 546.09
#2006-09-01| 548.96
#2006-09-04| .
#2006-09-05| 556.30
#2006-09-06| 551.91
#2006-09-07| 534.94
#2006-09-08| 535.09
#2006-09-11| 525.05
#2006-09-12| 537.96
#2006-09-13| 539.49
#2006-09-14| 537.44
#2006-09-15| 537.28
#2006-09-18| 542.73
#2006-09-19| 543.19
#2006-09-20| 535.32
#2006-09-21| 523.18
#2006-09-22| 519.87
#2006-09-25| 515.58
#2006-09-26| 523.93
#2006-09-27| 522.64
#2006-09-28| 522.38
#2006-09-29| 517.98
#2006-10-02| 520.02
#2006-10-03| 516.93
#2006-10-04| 512.85
#2006-10-05| 521.36
#2006-10-06| 522.12
#2006-10-09| 522.96
#2006-10-10| 527.83
#2006-10-11| 529.05
#2006-10-12| 539.05
#2006-10-13| 544.49
#2006-10-16| 549.09
#2006-10-17| 540.45
#2006-10-18| 540.95
#2006-10-19| 544.91
#2006-10-20| 543.87
#2006-10-23| 542.04
#2006-10-24| 544.59
#2006-10-25| 553.21
#2006-10-26| 564.73
#2006-10-27| 570.22
#2006-10-30| 566.06
#2006-10-31| 581.24
#2006-11-01| 584.79
#2006-11-02| 577.87
#2006-11-03| 579.29
#2006-11-06| 578.41
#2006-11-07| 583.48
#2006-11-08| 586.56
#2006-11-09| 583.60
#2006-11-10| 581.84
#2006-11-13| 581.71
#2006-11-14| 593.81
#2006-11-15| 593.41
#2006-11-16| 597.40
#2006-11-17| 590.59
#2006-11-20| 592.75
#2006-11-21| 597.72
#2006-11-22| 607.62
#2006-11-23| .
#2006-11-24| 616.33
#2006-11-27| 619.16
#2006-11-28| 606.06
#2006-11-29| 614.71
#2006-11-30| 613.16
#2006-12-01| 625.10
#2006-12-04| 625.51
#2006-12-05| 626.73
#2006-12-06| 629.16
#2006-12-07| 632.69
#2006-12-08| 639.99
#2006-12-11| 638.45
#2006-12-12| 639.21
#2006-12-13| 646.58
#2006-12-14| 642.01
#2006-12-15| 642.36
#2006-12-18| 649.68
#2006-12-19| 647.44
#2006-12-20| 659.64
#2006-12-21| 659.90
#2006-12-22| 661.30
#2006-12-25| .
#2006-12-26| 652.87
#2006-12-27| 660.89
#2006-12-28| 661.44
#2006-12-29| 660.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 675.40
#2007-01-04| 662.21
#2007-01-05| 652.91
#2007-01-08| 654.62
#2007-01-09| 657.21
#2007-01-10| 651.26
#2007-01-11| 660.03
#2007-01-12| 660.40
#2007-01-15| .
#2007-01-16| 673.15
#2007-01-17| 683.55
#2007-01-18| 685.28
#2007-01-19| 676.96
#2007-01-22| 684.77
#2007-01-23| 689.07
#2007-01-24| 690.35
#2007-01-25| 691.19
#2007-01-26| 687.16
#2007-01-29| 679.75
#2007-01-30| 681.36
#2007-01-31| 688.91
#2007-02-01| 689.27
#2007-02-02| 693.35
#2007-02-05| 690.41
#2007-02-06| 694.05
#2007-02-07| 695.07
#2007-02-08| 688.16
#2007-02-09| 690.19
#2007-02-12| 681.22
#2007-02-13| 688.82
#2007-02-14| 702.23
#2007-02-15| 711.07
#2007-02-16| 716.64
#2007-02-19| .
#2007-02-20| 729.89
#2007-02-21| 727.29
#2007-02-22| 727.31
#2007-02-23| 727.14
#2007-02-26| 730.65
#2007-02-27| 716.50
#2007-02-28| 703.15
#2007-03-01| 692.54
#2007-03-02| 687.15
#2007-03-05| 661.21
#2007-03-06| 673.29
#2007-03-07| 681.45
#2007-03-08| 697.95
#2007-03-09| 696.78
#2007-03-12| 700.06
#2007-03-13| 696.32
#2007-03-14| 680.79
#2007-03-15| 687.16
#2007-03-16| 686.89
#2007-03-19| 693.84
#2007-03-20| 701.43
#2007-03-21| 705.87
#2007-03-22| 727.22
#2007-03-23| 730.70
#2007-03-26| 729.33
#2007-03-27| 720.95
#2007-03-28| 708.66
#2007-03-29| 718.30
#2007-03-30| 727.95
#2007-04-02| 728.81
#2007-04-03| 738.45
#2007-04-04| 739.57
#2007-04-05| 744.64
#2007-04-06| .
#2007-04-09| 745.90
#2007-04-10| 750.85
#2007-04-11| 747.93
#2007-04-12| 748.17
#2007-04-13| 750.41
#2007-04-16| 764.88
#2007-04-17| 771.37
#2007-04-18| 768.65
#2007-04-19| 773.51
#2007-04-20| 782.31
#2007-04-23| 783.74
#2007-04-24| 788.77
#2007-04-25| 797.24
#2007-04-26| 789.44
#2007-04-27| 788.82
#2007-04-30| 795.47
#2007-05-01| 796.26
#2007-05-02| 791.91
#2007-05-03| 790.01
#2007-05-04| 795.56
#2007-05-07| 803.95
#2007-05-08| 796.41
#2007-05-09| 799.17
#2007-05-10| 788.84
#2007-05-11| 787.79
#2007-05-14| 787.48
#2007-05-15| 790.42
#2007-05-16| 791.98
#2007-05-17| 781.13
#2007-05-18| 790.12
#2007-05-21| 801.94
#2007-05-22| 802.00
#2007-05-23| 814.92
#2007-05-24| 797.31
#2007-05-25| 798.93
#2007-05-28| .
#2007-05-29| 799.92
#2007-05-30| 782.78
#2007-05-31| 794.82
#2007-06-01| 794.65
#2007-06-04| 784.42
#2007-06-05| 787.47
#2007-06-06| 783.39
#2007-06-07| 779.67
#2007-06-08| 765.30
#2007-06-11| 771.56
#2007-06-12| 768.56
#2007-06-13| 767.17
#2007-06-14| 779.76
#2007-06-15| 784.58
#2007-06-18| 792.71
#2007-06-19| 791.97
#2007-06-20| 795.61
#2007-06-21| 786.70
#2007-06-22| 782.41
#2007-06-25| 777.73
#2007-06-26| 770.90
#2007-06-27| 767.61
#2007-06-28| 785.87
#2007-06-29| 794.65
#2007-07-02| 805.67
#2007-07-03| 807.83
#2007-07-04| .
#2007-07-05| 812.95
#2007-07-06| 817.05
#2007-07-09| 834.49
#2007-07-10| 824.80
#2007-07-11| 820.11
#2007-07-12| 825.48
#2007-07-13| 832.77
#2007-07-16| 840.49
#2007-07-17| 840.25
#2007-07-18| 831.91
#2007-07-19| 841.74
#2007-07-20| 835.82
#2007-07-23| 848.03
#2007-07-24| 843.87
#2007-07-25| 829.69
#2007-07-26| 811.79
#2007-07-27| 788.31
#2007-07-30| 782.80
#2007-07-31| 799.34
#2007-08-01| 780.14
#2007-08-02| 793.15
#2007-08-03| 789.13
#2007-08-06| 767.83
#2007-08-07| 781.25
#2007-08-08| 803.82
#2007-08-09| 794.03
#2007-08-10| 762.68
#2007-08-13| 768.99
#2007-08-14| 758.41
#2007-08-15| 746.57
#2007-08-16| 711.36
#2007-08-17| 715.48
#2007-08-20| 726.88
#2007-08-21| 727.98
#2007-08-22| 753.18
#2007-08-23| 768.87
#2007-08-24| 764.88
#2007-08-27| 775.32
#2007-08-28| 765.58
#2007-08-29| 766.43
#2007-08-30| 784.50
#2007-08-31| 790.27
#2007-09-03| .
#2007-09-04| 799.05
#2007-09-05| 797.33
#2007-09-06| 804.22
#2007-09-07| 787.99
#2007-09-10| 788.61
#2007-09-11| 814.54
#2007-09-12| 821.63
#2007-09-13| 826.40
#2007-09-14| 818.03
#2007-09-17| 811.99
#2007-09-18| 807.20
#2007-09-19| 825.40
#2007-09-20| 822.22
#2007-09-21| 820.34
#2007-09-24| 819.68
#2007-09-25| 820.61
#2007-09-26| 837.13
#2007-09-27| 854.51
#2007-09-28| 852.06
#2007-10-01| 853.35
#2007-10-02| 852.17
#2007-10-03| 859.46
#2007-10-04| 860.60
#2007-10-05| 876.99
#2007-10-08| 880.69
#2007-10-09| 878.25
#2007-10-10| 877.90
#2007-10-11| 896.13
#2007-10-12| 890.01
#2007-10-15| 894.26
#2007-10-16| 884.13
#2007-10-17| 890.45
#2007-10-18| 889.14
#2007-10-19| 886.43
#2007-10-22| 882.93
#2007-10-23| 900.09
#2007-10-24| 903.22
#2007-10-25| 919.50
#2007-10-26| 933.43
#2007-10-29| 944.30
#2007-10-30| 936.95
#2007-10-31| 934.36
#2007-11-01| 924.79
#2007-11-02| 933.54
#2007-11-05| 926.52
#2007-11-06| 940.20
#2007-11-07| 945.86
#2007-11-08| 935.73
#2007-11-09| 919.72
#2007-11-12| 900.66
#2007-11-13| 907.14
#2007-11-14| 924.97
#2007-11-15| 905.20
#2007-11-16| 901.91
#2007-11-19| 892.20
#2007-11-20| 903.49
#2007-11-21| 879.83
#2007-11-22| .
#2007-11-23| 876.20
#2007-11-26| 868.16
#2007-11-27| 855.18
#2007-11-28| 866.10
#2007-11-29| 875.91
#2007-11-30| 881.58
#2007-12-03| 891.43
#2007-12-04| 894.38
#2007-12-05| 902.39
#2007-12-06| 909.11
#2007-12-07| 920.49
#2007-12-10| 918.83
#2007-12-11| 911.48
#2007-12-12| 914.07
#2007-12-13| 899.00
#2007-12-14| 878.73
#2007-12-17| 877.59
#2007-12-18| 870.65
#2007-12-19| 860.71
#2007-12-20| 858.00
#2007-12-21| 866.90
#2007-12-24| 869.75
#2007-12-25| .
#2007-12-26| 867.85
#2007-12-27| 907.62
#2007-12-28| 907.74
#2007-12-31| 895.71
#2008-01-01| .
#2008-01-02| 902.78
#2008-01-03| 888.67
#2008-01-04| 884.54
#2008-01-07| 873.84
#2008-01-08| 883.87
#2008-01-09| 876.15
#2008-01-10| 863.86
#2008-01-11| 859.11
#2008-01-14| 857.20
#2008-01-15| 842.96
#2008-01-16| 811.69
#2008-01-17| 822.15
#2008-01-18| 808.11
#2008-01-21| .
#2008-01-22| 773.99
#2008-01-23| 778.21
#2008-01-24| 803.71
#2008-01-25| 787.16
#2008-01-28| 764.47
#2008-01-29| 772.49
#2008-01-30| 768.60
#2008-01-31| 755.91
#2008-02-01| 773.29
#2008-02-04| 777.70
#2008-02-05| 752.31
#2008-02-06| 746.99
#2008-02-07| 735.24
#2008-02-08| 734.45
#2008-02-11| 722.77
#2008-02-12| 742.22
#2008-02-13| 748.61
#2008-02-14| 764.40
#2008-02-15| 767.93
#2008-02-18| .
#2008-02-19| 789.02
#2008-02-20| 765.17
#2008-02-21| 789.63
#2008-02-22| 794.66
#2008-02-25| 811.01
#2008-02-26| 839.72
#2008-02-27| 844.03
#2008-02-28| 838.26
#2008-02-29| 833.75
#2008-03-03| 817.81
#2008-03-04| 808.22
#2008-03-05| 814.65
#2008-03-06| 808.88
#2008-03-07| 799.14
#2008-03-10| 790.52
#2008-03-11| 806.97
#2008-03-12| 827.02
#2008-03-13| 809.48
#2008-03-14| 810.38
#2008-03-17| 780.57
#2008-03-18| 799.67
#2008-03-19| 793.82
#2008-03-20| 769.50
#2008-03-21| .
#2008-03-24| 775.74
#2008-03-25| 811.50
#2008-03-26| 813.61
#2008-03-27| 822.28
#2008-03-28| 810.71
#2008-03-31| 811.06
#2008-04-01| 826.42
#2008-04-02| 849.87
#2008-04-03| 849.78
#2008-04-04| 852.69
#2008-04-07| 867.20
#2008-04-08| 868.71
#2008-04-09| 860.89
#2008-04-10| 847.01
#2008-04-11| 843.87
#2008-04-14| 835.07
#2008-04-15| 825.27
#2008-04-16| 827.67
#2008-04-17| 839.54
#2008-04-18| 847.11
#2008-04-21| 861.38
#2008-04-22| 863.74
#2008-04-23| 859.83
#2008-04-24| 845.06
#2008-04-25| 849.41
#2008-04-28| 858.55
#2008-04-29| 853.43
#2008-04-30| 854.88
#2008-05-01| 846.59
#2008-05-02| 850.81
#2008-05-05| 851.49
#2008-05-06| 849.82
#2008-05-07| 854.32
#2008-05-08| 848.95
#2008-05-09| 847.27
#2008-05-12| 840.57
#2008-05-13| 842.85
#2008-05-14| 840.05
#2008-05-15| 841.44
#2008-05-16| 851.08
#2008-05-19| 861.34
#2008-05-20| 850.93
#2008-05-21| 848.92
#2008-05-22| 846.21
#2008-05-23| 843.25
#2008-05-26| .
#2008-05-27| 842.20
#2008-05-28| 846.56
#2008-05-29| 843.59
#2008-05-30| 843.56
#2008-06-02| 823.45
#2008-06-03| 822.74
#2008-06-04| 817.04
#2008-06-05| 817.08
#2008-06-06| 819.38
#2008-06-09| 808.98
#2008-06-10| 794.28
#2008-06-11| 784.92
#2008-06-12| 796.61
#2008-06-13| 791.14
#2008-06-16| 798.62
#2008-06-17| 787.96
#2008-06-18| 781.77
#2008-06-19| 786.75
#2008-06-20| 775.65
#2008-06-23| 762.41
#2008-06-24| 758.39
#2008-06-25| 770.26
#2008-06-26| 771.08
#2008-06-27| 761.91
#2008-06-30| 764.05
#2008-07-01| 745.96
#2008-07-02| 759.01
#2008-07-03| 749.68
#2008-07-04| .
#2008-07-07| 736.97
#2008-07-08| 733.67
#2008-07-09| 739.03
#2008-07-10| 744.34
#2008-07-11| 746.56
#2008-07-14| 747.03
#2008-07-15| 736.89
#2008-07-16| 748.29
#2008-07-17| 789.32
#2008-07-18| 791.57
#2008-07-21| 785.56
#2008-07-22| 784.64
#2008-07-23| 795.54
#2008-07-24| 791.94
#2008-07-25| 788.19
#2008-07-28| 794.97
#2008-07-29| 792.65
#2008-07-30| 812.37
#2008-07-31| 826.18
#2008-08-01| 809.01
#2008-08-04| 799.97
#2008-08-05| 792.31
#2008-08-06| 789.03
#2008-08-07| 777.10
#2008-08-08| 775.09
#2008-08-11| 774.77
#2008-08-12| 757.80
#2008-08-13| 743.36
#2008-08-14| 773.70
#2008-08-15| 762.97
#2008-08-18| 767.17
#2008-08-19| 738.86
#2008-08-20| 748.12
#2008-08-21| 764.12
#2008-08-22| 767.06
#2008-08-25| 763.56
#2008-08-26| 758.90
#2008-08-27| 777.59
#2008-08-28| 801.50
#2008-08-29| 796.65
#2008-09-01| .
#2008-09-02| 794.61
#2008-09-03| 793.61
#2008-09-04| 788.26
#2008-09-05| 771.46
#2008-09-08| 795.00
#2008-09-09| 792.70
#2008-09-10| 775.31
#2008-09-11| 750.21
#2008-09-12| 760.22
#2008-09-15| 741.70
#2008-09-16| 724.04
#2008-09-17| 713.50
#2008-09-18| 704.04
#2008-09-19| 742.92
#2008-09-22| 755.62
#2008-09-23| 714.53
#2008-09-24| 716.22
#2008-09-25| 719.68
#2008-09-26| 723.74
#2008-09-29| 695.13
#2008-09-30| 707.23
#2008-10-01| 698.57
#2008-10-02| 672.49
#2008-10-03| 682.15
#2008-10-06| 628.89
#2008-10-07| 620.96
#2008-10-08| 572.26
#2008-10-09| 579.39
#2008-10-10| 549.11
#2008-10-13| 581.02
#2008-10-14| 609.69
#2008-10-15| 566.81
#2008-10-16| 512.01
#2008-10-17| 514.27
#2008-10-20| 515.57
#2008-10-21| 516.72
#2008-10-22| 482.15
#2008-10-23| 472.90
#2008-10-24| 460.11
#2008-10-27| 454.28
#2008-10-28| 464.98
#2008-10-29| 506.03
#2008-10-30| 507.65
#2008-10-31| 525.83
#2008-11-03| 530.24
#2008-11-04| 542.95
#2008-11-05| 536.38
#2008-11-06| 501.47
#2008-11-07| 490.05
#2008-11-10| 502.50
#2008-11-11| 474.80
#2008-11-12| 458.06
#2008-11-13| 448.08
#2008-11-14| 462.90
#2008-11-17| 449.84
#2008-11-18| 433.66
#2008-11-19| 425.74
#2008-11-20| 406.33
#2008-11-21| 406.20
#2008-11-24| 426.54
#2008-11-25| 448.20
#2008-11-26| 451.24
#2008-11-27| .
#2008-11-28| 447.11
#2008-12-01| 431.56
#2008-12-02| 419.03
#2008-12-03| 419.58
#2008-12-04| 424.85
#2008-12-05| 411.62
#2008-12-08| 439.87
#2008-12-09| 438.60
#2008-12-10| 443.56
#2008-12-11| 453.66
#2008-12-12| 442.49
#2008-12-15| 445.38
#2008-12-16| 446.22
#2008-12-17| 468.24
#2008-12-18| 485.56
#2008-12-19| 476.82
#2008-12-22| 482.67
#2008-12-23| 487.36
#2008-12-24| 478.70
#2008-12-25| .
#2008-12-26| 476.81
#2008-12-29| 489.32
#2008-12-30| 501.50
#2008-12-31| 507.32
#2009-01-01| .
#2009-01-02| 496.07
#2009-01-05| 503.76
#2009-01-06| 506.87
#2009-01-07| 494.66
#2009-01-08| 484.40
#2009-01-09| 484.39
#2009-01-12| 475.00
#2009-01-13| 468.42
#2009-01-14| 452.84
#2009-01-15| 448.79
#2009-01-16| 454.79
#2009-01-19| .
#2009-01-20| 428.25
#2009-01-21| 426.17
#2009-01-22| 425.51
#2009-01-23| 412.36
#2009-01-26| 417.53
#2009-01-27| 428.57
#2009-01-28| 436.31
#2009-01-29| 431.74
#2009-01-30| 422.87
#2009-02-02| 411.56
#2009-02-03| 414.00
#2009-02-04| 423.84
#2009-02-05| 421.22
#2009-02-06| 438.65
#2009-02-09| 445.11
#2009-02-10| 443.81
#2009-02-11| 438.47
#2009-02-12| 430.31
#2009-02-13| 428.29
#2009-02-16| .
#2009-02-17| 408.88
#2009-02-18| 404.18
#2009-02-19| 413.91
#2009-02-20| 397.54
#2009-02-23| 409.83
#2009-02-24| 407.62
#2009-02-25| 418.41
#2009-02-26| 426.29
#2009-02-27| 403.83
#2009-03-02| 385.82
#2009-03-03| 379.75
#2009-03-04| 386.54
#2009-03-05| 382.03
#2009-03-06| 377.78
#2009-03-09| 374.80
#2009-03-10| 383.83
#2009-03-11| 393.53
#2009-03-12| 397.52
#2009-03-13| 404.86
#2009-03-16| 417.78
#2009-03-17| 409.84
#2009-03-18| 416.75
#2009-03-19| 438.82
#2009-03-20| 442.70
#2009-03-23| 450.34
#2009-03-24| 449.92
#2009-03-25| 450.49
#2009-03-26| 456.13
#2009-03-27| 441.20
#2009-03-30| 424.93
#2009-03-31| 436.34
#2009-04-01| 450.47
#2009-04-02| 477.08
#2009-04-03| 480.23
#2009-04-06| 488.96
#2009-04-07| 481.04
#2009-04-08| 476.88
#2009-04-09| 489.65
#2009-04-10| .
#2009-04-13| 493.82
#2009-04-14| 498.18
#2009-04-15| 492.42
#2009-04-16| 501.34
#2009-04-17| 498.42
#2009-04-20| 480.43
#2009-04-21| 477.78
#2009-04-22| 485.55
#2009-04-23| 490.60
#2009-04-24| 497.57
#2009-04-27| 501.61
#2009-04-28| 509.21
#2009-04-29| 516.62
#2009-04-30| 525.29
#2009-05-01| 525.87
#2009-05-04| 541.84
#2009-05-05| 542.88
#2009-05-06| 541.94
#2009-05-07| 538.67
#2009-05-08| 540.58
#2009-05-11| 543.66
#2009-05-12| 542.28
#2009-05-13| 527.24
#2009-05-14| 517.17
#2009-05-15| 527.40
#2009-05-18| 527.49
#2009-05-19| 557.23
#2009-05-20| 569.38
#2009-05-21| 551.30
#2009-05-22| 564.86
#2009-05-25| .
#2009-05-26| 561.52
#2009-05-27| 578.65
#2009-05-28| 577.69
#2009-05-29| 581.94
#2009-06-01| 601.58
#2009-06-02| 601.79
#2009-06-03| 590.79
#2009-06-04| 600.41
#2009-06-05| 597.31
#2009-06-08| 585.76
#2009-06-09| 593.52
#2009-06-10| 596.42
#2009-06-11| 594.89
#2009-06-12| 590.81
#2009-06-15| 586.89
#2009-06-16| 593.01
#2009-06-17| 575.75
#2009-06-18| 578.18
#2009-06-19| 586.49
#2009-06-22| 561.45
#2009-06-23| 551.90
#2009-06-24| 572.17
#2009-06-25| 568.82
#2009-06-26| 584.98
#2009-06-29| 595.42
#2009-06-30| 606.52
#2009-07-01| 615.03
#2009-07-02| 610.33
#2009-07-03| .
#2009-07-06| 581.76
#2009-07-07| 588.64
#2009-07-08| 573.46
#2009-07-09| 578.29
#2009-07-10| 576.84
#2009-07-13| 573.73
#2009-07-14| 583.32
#2009-07-15| 599.36
#2009-07-16| 608.59
#2009-07-17| 609.97
#2009-07-20| 623.04
#2009-07-21| 636.26
#2009-07-22| 641.42
#2009-07-23| 648.34
#2009-07-24| 645.63
#2009-07-27| 649.64
#2009-07-28| 641.63
#2009-07-29| 631.76
#2009-07-30| 638.54
#2009-07-31| 644.25
#2009-08-03| 669.53
#2009-08-04| 662.77
#2009-08-05| 654.90
#2009-08-06| 647.36
#2009-08-07| 654.49
#2009-08-10| 651.58
#2009-08-11| 636.08
#2009-08-12| 627.78
#2009-08-13| 637.92
#2009-08-14| 640.69
#2009-08-17| 619.05
#2009-08-18| 632.77
#2009-08-19| 629.41
#2009-08-20| 647.44
#2009-08-21| 660.76
#2009-08-24| 682.31
#2009-08-25| 676.16
#2009-08-26| 677.56
#2009-08-27| 678.80
#2009-08-28| 696.09
#2009-08-31| 705.84
#2009-09-01| 697.51
#2009-09-02| 683.21
#2009-09-03| 694.53
#2009-09-04| 706.60
#2009-09-07| .
#2009-09-08| 716.54
#2009-09-09| 734.67
#2009-09-10| 733.35
#2009-09-11| 761.41
#2009-09-14| 745.84
#2009-09-15| 748.16
#2009-09-16| 768.51
#2009-09-17| 784.16
#2009-09-18| 773.42
#2009-09-21| 762.15
#2009-09-22| 782.01
#2009-09-23| 776.91
#2009-09-24| 775.37
#2009-09-25| 773.24
#2009-09-28| 771.25
#2009-09-29| 766.45
#2009-09-30| 751.73
#2009-10-01| 741.54
#2009-10-02| 731.29
#2009-10-05| 738.09
#2009-10-06| 756.90
#2009-10-07| 754.24
#2009-10-08| 766.48
#2009-10-09| 765.81
#2009-10-12| 785.62
#2009-10-13| 779.29
#2009-10-14| 790.76
#2009-10-15| 793.91
#2009-10-16| 777.39
#2009-10-19| 788.51
#2009-10-20| 794.40
#2009-10-21| 785.19
#2009-10-22| 791.57
#2009-10-23| 792.49
#2009-10-26| 788.96
#2009-10-27| 772.72
#2009-10-28| 753.01
#2009-10-29| 755.50
#2009-10-30| 751.26
#2009-11-02| 733.09
#2009-11-03| 722.87
#2009-11-04| 736.11
#2009-11-05| 739.49
#2009-11-06| 739.77
#2009-11-09| 762.91
#2009-11-10| 773.67
#2009-11-11| 784.56
#2009-11-12| 769.50
#2009-11-13| 763.23
#2009-11-16| 769.96
#2009-11-17| 757.95
#2009-11-18| 758.85
#2009-11-19| 744.01
#2009-11-20| 733.74
#2009-11-23| 750.46
#2009-11-24| 752.96
#2009-11-25| 761.41
#2009-11-26| .
#2009-11-27| 738.86
#2009-11-30| 729.27
#2009-12-01| 749.14
#2009-12-02| 760.18
#2009-12-03| 759.87
#2009-12-04| 748.88
#2009-12-07| 745.82
#2009-12-08| 742.02
#2009-12-09| 731.43
#2009-12-10| 743.49
#2009-12-11| 750.43
#2009-12-14| 767.77
#2009-12-15| 762.08
#2009-12-16| 766.05
#2009-12-17| 751.26
#2009-12-18| 749.37
#2009-12-21| 739.43
#2009-12-22| 739.59
#2009-12-23| 753.88
#2009-12-24| 762.37
#2009-12-25| .
#2009-12-28| 766.74
#2009-12-29| 768.40
#2009-12-30| 767.77
#2009-12-31| 773.34
#2010-01-01| .
#2010-01-04| 777.05
#2010-01-05| 784.94
#2010-01-06| 783.67
#2010-01-07| 771.36
#2010-01-08| 774.26
#2010-01-11| 775.77
#2010-01-12| 772.81
#2010-01-13| 772.96
#2010-01-14| 778.34
#2010-01-15| 776.76
#2010-01-18| .
#2010-01-19| 782.71
#2010-01-20| 776.49
#2010-01-21| 768.18
#2010-01-22| 756.18
#2010-01-25| 748.65
#2010-01-26| 739.85
#2010-01-27| 736.79
#2010-01-28| 746.09
#2010-01-29| 752.00
#2010-02-01| 746.21
#2010-02-02| 758.01
#2010-02-03| 762.79
#2010-02-04| 752.35
#2010-02-05| 736.19
#2010-02-08| 736.86
#2010-02-09| 742.07
#2010-02-10| 740.23
#2010-02-11| 741.03
#2010-02-12| 735.36
#2010-02-15| .
#2010-02-16| 750.55
#2010-02-17| 766.62
#2010-02-18| 759.99
#2010-02-19| 743.45
#2010-02-22| 738.79
#2010-02-23| 731.65
#2010-02-24| 724.73
#2010-02-25| 719.83
#2010-02-26| 738.47
#2010-03-01| 744.21
#2010-03-02| 753.44
#2010-03-03| 773.80
#2010-03-04| 779.97
#2010-03-05| 780.87
#2010-03-08| 799.60
#2010-03-09| 790.89
#2010-03-10| 799.82
#2010-03-11| 792.96
#2010-03-12| 800.08
#2010-03-15| 789.88
#2010-03-16| 796.90
#2010-03-17| 818.85
#2010-03-18| 820.96
#2010-03-19| 814.74
#2010-03-22| 815.54
#2010-03-23| 808.48
#2010-03-24| 802.47
#2010-03-25| 805.89
#2010-03-26| 804.43
#2010-03-29| 816.94
#2010-03-30| 817.74
#2010-03-31| 824.25
#2010-04-01| 828.80
#2010-04-02| .
#2010-04-05| 833.17
#2010-04-06| 847.17
#2010-04-07| 854.51
#2010-04-08| 841.34
#2010-04-09| 847.71
#2010-04-12| 848.46
#2010-04-13| 838.04
#2010-04-14| 840.96
#2010-04-15| 842.65
#2010-04-16| 834.30
#2010-04-19| 820.80
#2010-04-20| 831.90
#2010-04-21| 829.82
#2010-04-22| 812.03
#2010-04-23| 824.73
#2010-04-26| 836.80
#2010-04-27| 833.10
#2010-04-28| 814.06
#2010-04-29| 831.52
#2010-04-30| 829.53
#2010-05-03| 822.83
#2010-05-04| 803.51
#2010-05-05| 786.98
#2010-05-06| 778.48
#2010-05-07| 758.68
#2010-05-10| 798.08
#2010-05-11| 785.09
#2010-05-12| 803.90
#2010-05-13| 796.35
#2010-05-14| 773.64
#2010-05-17| 768.61
#2010-05-18| 774.16
#2010-05-19| 742.63
#2010-05-20| 714.29
#2010-05-21| 718.78
#2010-05-24| 728.56
#2010-05-25| 701.07
#2010-05-26| 755.66
#2010-05-27| 762.91
#2010-05-28| 769.17
#2010-05-31| .
#2010-06-01| 757.79
#2010-06-02| 761.59
#2010-06-03| 757.57
#2010-06-04| 735.17
#2010-06-07| 715.90
#2010-06-08| 719.48
#2010-06-09| 729.56
#2010-06-10| 736.57
#2010-06-11| 731.49
#2010-06-14| 750.09
#2010-06-15| 760.29
#2010-06-16| 763.48
#2010-06-17| 768.56
#2010-06-18| 778.30
#2010-06-21| 784.28
#2010-06-22| 767.56
#2010-06-23| 763.49
#2010-06-24| 759.51
#2010-06-25| 757.25
#2010-06-28| 762.94
#2010-06-29| 742.79
#2010-06-30| 732.70
#2010-07-01| 719.29
#2010-07-02| 730.46
#2010-07-05| .
#2010-07-06| 749.28
#2010-07-07| 747.15
#2010-07-08| 749.82
#2010-07-09| 749.39
#2010-07-12| 746.73
#2010-07-13| 755.42
#2010-07-14| 761.55
#2010-07-15| 764.94
#2010-07-16| 759.85
#2010-07-19| 751.48
#2010-07-20| 756.86
#2010-07-21| 772.46
#2010-07-22| 791.41
#2010-07-23| 788.73
#2010-07-26| 805.47
#2010-07-27| 814.19
#2010-07-28| 810.77
#2010-07-29| 816.79
#2010-07-30| 812.14
#2010-08-02| 823.21
#2010-08-03| 815.84
#2010-08-04| 814.17
#2010-08-05| 822.49
#2010-08-06| 826.15
#2010-08-09| 830.93
#2010-08-10| 818.53
#2010-08-11| 804.58
#2010-08-12| 807.82
#2010-08-13| 805.35
#2010-08-16| 810.79
#2010-08-17| 813.58
#2010-08-18| 804.51
#2010-08-19| 808.95
#2010-08-20| 796.33
#2010-08-23| 800.16
#2010-08-24| 795.42
#2010-08-25| 782.86
#2010-08-26| 803.07
#2010-08-27| 799.40
#2010-08-30| 808.50
#2010-08-31| 813.05
#2010-09-01| 833.10
#2010-09-02| 834.59
#2010-09-03| 840.26
#2010-09-06| .
#2010-09-07| 824.62
#2010-09-08| 823.39
#2010-09-09| 831.84
#2010-09-10| 840.82
#2010-09-13| 861.40
#2010-09-14| 868.18
#2010-09-15| 866.26
#2010-09-16| 854.26
#2010-09-17| 853.81
#2010-09-20| 868.81
#2010-09-21| 880.54
#2010-09-22| 884.29
#2010-09-23| 888.57
#2010-09-24| 892.93
#2010-09-27| 905.83
#2010-09-28| 910.09
#2010-09-29| 915.92
#2010-09-30| 925.68
#2010-10-01| 922.20
#2010-10-04| 914.76
#2010-10-05| 933.25
#2010-10-06| 936.87
#2010-10-07| 927.77
#2010-10-08| 931.78
#2010-10-11| 930.11
#2010-10-12| 934.38
#2010-10-13| 955.00
#2010-10-14| 961.52
#2010-10-15| 955.14
#2010-10-18| 954.83
#2010-10-19| 942.88
#2010-10-20| 952.97
#2010-10-21| 961.04
#2010-10-22| 949.13
#2010-10-25| 952.62
#2010-10-26| 947.68
#2010-10-27| 931.05
#2010-10-28| 938.92
#2010-10-29| 950.49
#2010-11-01| 947.26
#2010-11-02| 963.73
#2010-11-03| 972.96
#2010-11-04| 986.25
#2010-11-05| 984.04
#2010-11-08| 978.12
#2010-11-09| 984.47
#2010-11-10| 981.19
#2010-11-11| 967.05
#2010-11-12| 965.96
#2010-11-15| 957.12
#2010-11-16| 949.63
#2010-11-17| 960.76
#2010-11-18| 969.57
#2010-11-19| 967.82
#2010-11-22| 973.26
#2010-11-23| 948.27
#2010-11-24| 953.31
#2010-11-25| .
#2010-11-26| 943.11
#2010-11-29| 934.73
#2010-11-30| 928.71
#2010-12-01| 947.83
#2010-12-02| 973.75
#2010-12-03| 977.93
#2010-12-06| 986.23
#2010-12-07| 982.46
#2010-12-08| 971.11
#2010-12-09| 982.15
#2010-12-10| 983.12
#2010-12-13| 982.87
#2010-12-14| 987.01
#2010-12-15| 989.72
#2010-12-16| 985.82
#2010-12-17| 990.47
#2010-12-20| 990.13
#2010-12-21| 996.10
#2010-12-22|1008.95
#2010-12-23|1011.68
#2010-12-24| .
#2010-12-27|1011.55
#2010-12-28|1020.50
#2010-12-29|1030.43
#2010-12-30|1031.48
#2010-12-31|1039.54
#2011-01-03|1036.80
#2011-01-04|1033.00
#2011-01-05|1027.30
#2011-01-06|1017.47
#2011-01-07|1025.20
#2011-01-10|1004.21
#2011-01-11|1003.41
#2011-01-12|1012.75
#2011-01-13|1012.24
#2011-01-14|1001.42
#2011-01-17| .
#2011-01-18| 988.98
#2011-01-19| 978.78
#2011-01-20| 958.10
#2011-01-21| 964.15
#2011-01-24| 970.20
#2011-01-25| 964.87
#2011-01-26| 959.07
#2011-01-27| 956.44
#2011-01-28| 922.35
#2011-01-31| 902.76
#2011-02-01| 902.71
#2011-02-02| 912.94
#2011-02-03| 897.52
#2011-02-04| 899.83
#2011-02-07| 897.82
#2011-02-08| 906.18
#2011-02-09| 899.71
#2011-02-10| 887.51
#2011-02-11| 893.31
#2011-02-14| 895.47
#2011-02-15| 894.39
#2011-02-16| 902.37
#2011-02-17| 905.46
#2011-02-18| 910.19
#2011-02-21| .
#2011-02-22| 902.62
#2011-02-23| 895.06
#2011-02-24| 886.20
#2011-02-25| 904.09
#2011-02-28| 915.83
#2011-03-01| 902.61
#2011-03-02| 911.42
#2011-03-03| 904.33
#2011-03-04| 910.70
#2011-03-07| 912.54
#2011-03-08| 906.16
#2011-03-09| 906.56
#2011-03-10| 882.18
#2011-03-11| 884.95
#2011-03-14| 889.41
#2011-03-15| 862.94
#2011-03-16| 865.71
#2011-03-17| 854.97
#2011-03-18| 862.32
#2011-03-21| 868.46
#2011-03-22| 881.34
#2011-03-23| 869.53
#2011-03-24| 884.58
#2011-03-25| 892.60
#2011-03-28| 893.00
#2011-03-29| 905.51
#2011-03-30| 924.28
#2011-03-31| 930.22
#2011-04-01| 946.38
#2011-04-04| 946.21
#2011-04-05| 945.97
#2011-04-06| 959.91
#2011-04-07| 961.27
#2011-04-08| 965.82
#2011-04-11| 957.79
#2011-04-12| 937.98
#2011-04-13| 933.56
#2011-04-14| 929.44
#2011-04-15| 921.91
#2011-04-18| 894.83
#2011-04-19| 907.05
#2011-04-20| 928.49
#2011-04-21| 937.53
#2011-04-22| .
#2011-04-25| 935.50
#2011-04-26| 941.36
#2011-04-27| 947.02
#2011-04-28| 952.34
#2011-04-29| 964.18
#2011-05-02| 969.53
#2011-05-03| 955.67
#2011-05-04| 944.72
#2011-05-05| 927.78
#2011-05-06| 936.43
#2011-05-09| 922.58
#2011-05-10| 928.56
#2011-05-11| 923.93
#2011-05-12| 902.58
#2011-05-13| 903.13
#2011-05-16| 908.47
#2011-05-17| 905.81
#2011-05-18| 913.36
#2011-05-19| 916.66
#2011-05-20| 911.72
#2011-05-23| 892.38
#2011-05-24| 906.64
#2011-05-25| 898.70
#2011-05-26| 913.68
#2011-05-27| 933.90
#2011-05-30| .
#2011-05-31| 957.07
#2011-06-01| 959.58
#2011-06-02| 956.67
#2011-06-03| 953.82
#2011-06-06| 952.80
#2011-06-07| 967.04
#2011-06-08| 960.33
#2011-06-09| 961.13
#2011-06-10| 954.06
#2011-06-13| 952.91
#2011-06-14| 952.06
#2011-06-15| 942.84
#2011-06-16| 933.68
#2011-06-17| 936.46
#2011-06-20| 931.56
#2011-06-21| 944.57
#2011-06-22| 937.35
#2011-06-23| 915.37
#2011-06-24| 920.79
#2011-06-27| 923.30
#2011-06-28| 936.48
#2011-06-29| 946.82
#2011-06-30| 955.99
#2011-07-01| 965.95
#2011-07-04| .
#2011-07-05| 978.40
#2011-07-06| 978.25
#2011-07-07| 986.34
#2011-07-08| 985.29
#2011-07-11| 963.82
#2011-07-12| 954.60
#2011-07-13| 967.52
#2011-07-14| 967.15
#2011-07-15| 965.70
#2011-07-18| 942.73
#2011-07-19| 947.68
#2011-07-20| 952.59
#2011-07-21| 963.78
#2011-07-22| 962.81
#2011-07-25| 966.72
#2011-07-26| 974.12
#2011-07-27| 965.10
#2011-07-28| 960.03
#2011-07-29| 954.92
#2011-08-01| 958.21
#2011-08-02| 944.89
#2011-08-03| 928.94
#2011-08-04| 897.17
#2011-08-05| 892.82
#2011-08-08| 855.19
#2011-08-09| 824.25
#2011-08-10| 836.32
#2011-08-11| 849.04
#2011-08-12| 858.89
#2011-08-15| 882.46
#2011-08-16| 872.10
#2011-08-17| 889.17
#2011-08-18| 853.04
#2011-08-19| 860.25
#2011-08-22| 851.34
#2011-08-23| 840.27
#2011-08-24| 846.77
#2011-08-25| 837.16
#2011-08-26| 843.67
#2011-08-29| 879.55
#2011-08-30| 874.32
#2011-08-31| 902.91
#2011-09-01| 908.03
#2011-09-02| 885.63
#2011-09-05| .
#2011-09-06| 861.99
#2011-09-07| 881.16
#2011-09-08| 888.62
#2011-09-09| 866.68
#2011-09-12| 839.03
#2011-09-13| 846.88
#2011-09-14| 849.70
#2011-09-15| 856.98
#2011-09-16| 862.36
#2011-09-19| 830.75
#2011-09-20| 837.30
#2011-09-21| 814.81
#2011-09-22| 763.47
#2011-09-23| 756.61
#2011-09-26| 776.81
#2011-09-27| 811.85
#2011-09-28| 797.44
#2011-09-29| 779.51
#2011-09-30| 776.50
#2011-10-03| 759.73
#2011-10-04| 738.70
#2011-10-05| 755.67
#2011-10-06| 758.77
#2011-10-07| 783.09
#2011-10-10| 797.74
#2011-10-11| 799.45
#2011-10-12| 819.61
#2011-10-13| 808.88
#2011-10-14| 820.70
#2011-10-17| 813.22
#2011-10-18| 803.19
#2011-10-19| 810.00
#2011-10-20| 788.36
#2011-10-21| 801.55
#2011-10-24| 821.03
#2011-10-25| 828.07
#2011-10-26| 817.35
#2011-10-27| 858.54
#2011-10-28| 868.17
#2011-10-31| 846.82
#2011-11-01| 819.13
#2011-11-02| 838.70
#2011-11-03| 856.73
#2011-11-04| 848.21
#2011-11-07| 847.87
#2011-11-08| 855.27
#2011-11-09| 828.58
#2011-11-10| 831.18
#2011-11-11| 845.72
#2011-11-14| 837.15
#2011-11-15| 823.43
#2011-11-16| 822.23
#2011-11-17| 821.86
#2011-11-18| 810.16
#2011-11-21| 787.15
#2011-11-22| 774.43
#2011-11-23| 756.76
#2011-11-24| .
#2011-11-25| 760.90
#2011-11-28| 780.72
#2011-11-29| 784.61
#2011-11-30| 830.02
#2011-12-01| 832.49
#2011-12-02| 837.44
#2011-12-05| 845.97
#2011-12-06| 835.18
#2011-12-07| 830.72
#2011-12-08| 821.12
#2011-12-09| 822.69
#2011-12-12| 808.52
#2011-12-13| 802.47
#2011-12-14| 782.47
#2011-12-15| 787.76
#2011-12-16| 791.50
#2011-12-19| 786.72
#2011-12-20| 797.30
#2011-12-21| 797.80
#2011-12-22| 811.29
#2011-12-23| 816.43
#2011-12-26| .
#2011-12-27| 818.31
#2011-12-28| 814.92
#2011-12-29| 814.05
#2011-12-30| 822.95
#2012-01-02| .
#2012-01-03| 841.90
#2012-01-04| 832.63
#2012-01-05| 832.87
#2012-01-06| 840.45
#2012-01-09| 841.90
#2012-01-10| 849.13
#2012-01-11| 849.37
#2012-01-12| 859.21
#2012-01-13| 849.73
#2012-01-16| .
#2012-01-17| 860.27
#2012-01-18| 871.68
#2012-01-19| 882.66
#2012-01-20| 887.03
#2012-01-23| 889.66
#2012-01-24| 881.14
#2012-01-25| 876.29
#2012-01-26| 917.85
#2012-01-27| 925.17
#2012-01-30| 915.04
#2012-01-31| 928.63
#2012-02-01| 949.04
#2012-02-02| 953.89
#2012-02-03| 965.94
#2012-02-06| 959.32
#2012-02-07| 961.55
#2012-02-08| 971.11
#2012-02-09| 970.17
#2012-02-10| 950.37
#2012-02-13| 964.61
#2012-02-14| 956.26
#2012-02-15| 956.01
#2012-02-16| 942.75
#2012-02-17| 957.17
#2012-02-20| .
#2012-02-21| 961.93
#2012-02-22| 956.90
#2012-02-23| 967.68
#2012-02-24| 981.97
#2012-02-27| 980.86
#2012-02-28|1000.50
#2012-02-29|1021.78
#2012-03-01|1023.26
#2012-03-02|1007.76
#2012-03-05| 999.59
#2012-03-06| 979.51
#2012-03-07| 978.67
#2012-03-08|1000.77
#2012-03-09|1013.52
#2012-03-12|1006.70
#2012-03-13|1021.17
#2012-03-14|1011.24
#2012-03-15|1016.44
#2012-03-16|1014.17
#2012-03-19|1011.15
#2012-03-20|1002.63
#2012-03-21| 999.60
#2012-03-22| 986.73
#2012-03-23| 991.18
#2012-03-26|1004.98
#2012-03-27|1025.72
#2012-03-28|1013.73
#2012-03-29|1008.81
#2012-03-30|1023.26
#2012-04-02|1035.54
#2012-04-03|1038.29
#2012-04-04|1005.65
#2012-04-05|1016.01
#2012-04-06| .
#2012-04-09|1004.12
#2012-04-10| 987.66
#2012-04-11| 984.66
#2012-04-12| 991.00
#2012-04-13| 989.38
#2012-04-16| 981.93
#2012-04-17|1000.51
#2012-04-18| 998.50
#2012-04-19| 995.56
#2012-04-20|1005.24
#2012-04-23| 989.80
#2012-04-24| 999.37
#2012-04-25|1006.69
#2012-04-26|1014.03
#2012-04-27|1017.74
#2012-04-30|1029.03
#2012-05-01|1030.53
#2012-05-02|1028.27
#2012-05-03|1037.51
#2012-05-04|1029.55
#2012-05-07|1030.27
#2012-05-08|1007.98
#2012-05-09| 982.16
#2012-05-10| 983.64
#2012-05-11| 979.15
#2012-05-14| 960.79
#2012-05-15| 944.79
#2012-05-16| 949.36
#2012-05-17| 939.51
#2012-05-18| 933.06
#2012-05-21| 935.41
#2012-05-22| 950.06
#2012-05-23| 916.45
#2012-05-24| 931.53
#2012-05-25| 929.41
#2012-05-28| .
#2012-05-29| 940.62
#2012-05-30| 913.79
#2012-05-31| 914.08
#2012-06-01| 908.18
#2012-06-04| 917.59
#2012-06-05| 918.93
#2012-06-06| 932.36
#2012-06-07| 947.67
#2012-06-08| 928.63
#2012-06-11| 923.26
#2012-06-12| 929.76
#2012-06-13| 944.86
#2012-06-14| 934.86
#2012-06-15| 942.64
#2012-06-18| 948.60
#2012-06-19| 960.88
#2012-06-20| 962.46
#2012-06-21| 947.42
#2012-06-22| 925.32
#2012-06-25| 922.16
#2012-06-26| 929.20
#2012-06-27| 936.58
#2012-06-28| 927.07
#2012-06-29| 958.94
#2012-07-02| 961.26
#2012-07-03| 988.78
#2012-07-04| .
#2012-07-05| 998.18
#2012-07-06| 985.41
#2012-07-09| 972.37
#2012-07-10| 979.03
#2012-07-11| 968.38
#2012-07-12| 943.96
#2012-07-13| 960.66
#2012-07-16| 967.82
#2012-07-17| 971.38
#2012-07-18| 979.15
#2012-07-19| 975.32
#2012-07-20| 963.18
#2012-07-23| 937.82
#2012-07-24| 930.60
#2012-07-25| 937.16
#2012-07-26| 958.73
#2012-07-27| 990.40
#2012-07-30| 995.32
#2012-07-31|1006.86
#2012-08-01|1013.37
#2012-08-02|1007.45
#2012-08-03|1034.71
#2012-08-06|1031.12
#2012-08-07|1023.99
#2012-08-08|1020.85
#2012-08-09|1028.81
#2012-08-10|1030.95
#2012-08-13|1021.39
#2012-08-14|1030.70
#2012-08-15|1020.79
#2012-08-16|1023.85
#2012-08-17|1002.88
#2012-08-20|1001.27
#2012-08-21|1016.27
#2012-08-22| 999.17
#2012-08-23|1011.43
#2012-08-24|1000.24
#2012-08-27|1010.51
#2012-08-28|1002.93
#2012-08-29|1000.93
#2012-08-30| 982.65
#2012-08-31| 991.48
#2012-09-03| .
#2012-09-04|1011.95
#2012-09-05|1002.56
#2012-09-06|1031.30
#2012-09-07|1037.69
#2012-09-10|1037.40
#2012-09-11|1035.83
#2012-09-12|1014.36
#2012-09-13|1012.26
#2012-09-14|1038.63
#2012-09-17|1037.69
#2012-09-18|1037.81
#2012-09-19|1040.38
#2012-09-20|1027.37
#2012-09-21|1046.26
#2012-09-24|1041.88
#2012-09-25|1050.81
#2012-09-26|1027.99
#2012-09-27|1031.25
#2012-09-28|1023.25
#2012-10-01|1008.03
#2012-10-02|1000.39
#2012-10-03| 995.99
#2012-10-04| 987.26
#2012-10-05| 969.05
#2012-10-08| 935.45
#2012-10-09| 941.65
#2012-10-10| 960.79
#2012-10-11| 967.78
#2012-10-12| 979.14
#2012-10-15| 960.39
#2012-10-16| 976.89
#2012-10-17| 998.32
#2012-10-18| 990.11
#2012-10-19| 987.86
#2012-10-22| 987.95
#2012-10-23| 965.70
#2012-10-24| 970.08
#2012-10-25| 978.75
#2012-10-26| 979.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.28
#2012-11-01| 980.02
#2012-11-02| 974.45
#2012-11-05| 981.64
#2012-11-06| 989.78
#2012-11-07| 990.80
#2012-11-08| 981.48
#2012-11-09| 977.18
#2012-11-12| 979.44
#2012-11-13| 980.02
#2012-11-14| 963.14
#2012-11-15| 955.48
#2012-11-16| 954.03
#2012-11-19| 963.09
#2012-11-20| 953.44
#2012-11-21| 948.52
#2012-11-22| .
#2012-11-23| 961.97
#2012-11-26| 949.03
#2012-11-27| 951.08
#2012-11-28| 935.50
#2012-11-29| 948.90
#2012-11-30| 944.05
#2012-12-03| 957.14
#2012-12-04| 965.33
#2012-12-05| 972.29
#2012-12-06| 979.46
#2012-12-07| 981.87
#2012-12-10| 985.97
#2012-12-11| 993.69
#2012-12-12|1006.72
#2012-12-13|1020.25
#2012-12-14|1016.07
#2012-12-17|1027.29
#2012-12-18|1033.54
#2012-12-19|1047.71
#2012-12-20|1048.48
#2012-12-21|1035.85
#2012-12-24|1064.55
#2012-12-25|1062.55
#2012-12-26|1067.33
#2012-12-27|1054.41
#2012-12-28|1062.00
#2012-12-31|1054.46
#2013-01-01|1054.46
#2013-01-02|1068.17
#2013-01-03|1072.31
#2013-01-04|1078.59
#2013-01-07|1086.30
#2013-01-08|1070.67
#2013-01-09|1073.33
#2013-01-10|1064.49
#2013-01-11|1046.54
#2013-01-14|1053.29
#2013-01-15|1035.90
#2013-01-16|1029.02
#2013-01-17|1041.90
#2013-01-18|1034.48
#2013-01-21|1033.90
#2013-01-22|1027.63
#2013-01-23|1012.26
#2013-01-24|1021.17
#2013-01-25|1031.42
#2013-01-28|1011.05
#2013-01-29|1014.54
#2013-01-30|1008.37
#2013-01-31|1006.95
#2013-02-01|1018.53
#2013-02-04|1008.92
#2013-02-05|1020.99
#2013-02-06|1016.37
#2013-02-07|1023.91
#2013-02-08|1033.00
#2013-02-11|1037.57
#2013-02-12|1037.17
#2013-02-13|1046.43
#2013-02-14|1047.93
#2013-02-15|1049.61
#2013-02-18|1045.88
#2013-02-19|1055.69
#2013-02-20|1056.62
#2013-02-21|1053.28
#2013-02-22|1053.83
#2013-02-25|1071.94
#2013-02-26|1065.60
#2013-02-27|1055.29
#2013-02-28|1059.29
#2013-03-01|1051.28
#2013-03-04|1046.07
#2013-03-05|1057.38
#2013-03-06|1060.16
#2013-03-07|1057.63
#2013-03-08|1066.81
#2013-03-11|1070.87
#2013-03-12|1059.13
#2013-03-13|1040.84
#2013-03-14|1039.98
#2013-03-15|1027.72
#2013-03-18|1021.58
#2013-03-19|1011.38
#2013-03-20|1026.76
#2013-03-21|1021.93
#2013-03-22|1026.15
#2013-03-25|1047.60
#2013-03-26|1063.85
#2013-03-27|1048.35
#2013-03-28|1065.94
#2013-03-29|1065.68
#2013-04-01|1065.62
#2013-04-02|1072.60
#2013-04-03|1064.84
#2013-04-04|1059.32
#2013-04-05|1047.75
#2013-04-08|1060.29
#2013-04-09|1063.72
#2013-04-10|1068.22
#2013-04-11|1073.97
#2013-04-12|1063.47
#2013-04-15|1023.84
#2013-04-16|1029.11
#2013-04-17|1030.20
#2013-04-18|1037.29
#2013-04-19|1038.75
#2013-04-22|1029.19
#2013-04-23|1048.26
#2013-04-24|1055.20
#2013-04-25|1066.39
#2013-04-26|1055.26
#2013-04-29|1070.29
#2013-04-30|1071.17
#2013-05-01|1064.20
#2013-05-02|1098.87
#2013-05-03|1115.83
#2013-05-06|1104.02
#2013-05-07|1122.37
#2013-05-08|1136.14
#2013-05-09|1161.13
#2013-05-10|1138.94
#2013-05-13|1138.81
#2013-05-14|1133.72
#2013-05-15|1122.41
#2013-05-16|1129.91
#2013-05-17|1109.27
#2013-05-20|1088.26
#2013-05-21|1075.77
#2013-05-22|1077.13
#2013-05-23|1066.61
#2013-05-24|1064.54
#2013-05-27|1059.45
#2013-05-28|1053.59
#2013-05-29|1026.18
#2013-05-30|1010.55
#2013-05-31|1010.60
#2013-06-03|1009.45
#2013-06-04|1020.46
#2013-06-05| 991.12
#2013-06-06| 976.16
#2013-06-07| 971.07
#2013-06-10| 945.66
#2013-06-11| 929.60
#2013-06-12| 934.14
#2013-06-13| 928.75
#2013-06-14| 936.07
#2013-06-17| 942.14
#2013-06-18| 949.93
#2013-06-19| 968.24
#2013-06-20| 911.34
#2013-06-21| 905.86
#2013-06-24| 893.45
#2013-06-25| 903.84
#2013-06-26| 917.55
#2013-06-27| 936.10
#2013-06-28| 978.23
#2013-07-01| 987.86
#2013-07-02| 991.08
#2013-07-03| 952.59
#2013-07-04| 972.36
#2013-07-05| 951.78
#2013-07-08| 935.34
#2013-07-09| 954.77
#2013-07-10| 955.25
#2013-07-11| 978.78
#2013-07-12| 992.00
#2013-07-15|1007.97
#2013-07-16|1009.75
#2013-07-17|1006.85
#2013-07-18| 995.66
#2013-07-19|1004.12
#2013-07-22| 995.91
#2013-07-23|1004.49
#2013-07-24|1002.42
#2013-07-25| 991.47
#2013-07-26| 986.68
#2013-07-29| 982.50
#2013-07-30| 973.53
#2013-07-31| 978.12
#2013-08-01| 976.97
#2013-08-02| 998.11
#2013-08-05| 998.24
#2013-08-06| 983.26
#2013-08-07| 972.62
#2013-08-08| 988.98
#2013-08-09| 997.30
#2013-08-12| 996.46
#2013-08-13| 970.31
#2013-08-14| 981.68
#2013-08-15| 964.77
#2013-08-16| 966.51
#2013-08-19| 948.19
#2013-08-20| 952.52
#2013-08-21| 947.05
#2013-08-22| 937.63
#2013-08-23| 954.40
#2013-08-26| 954.70
#2013-08-27| 934.27
#2013-08-28| 931.50
#2013-08-29| 938.28
#2013-08-30| 944.35
#2013-09-02| 963.57
#2013-09-03| 952.63
#2013-09-04| 956.24
#2013-09-05| 973.43
#2013-09-06| 992.21
#2013-09-09| 995.17
#2013-09-10| 996.98
#2013-09-11|1012.03
#2013-09-12|1024.57
#2013-09-13|1017.25
#2013-09-16|1041.19
#2013-09-17|1053.03
#2013-09-18|1036.17
#2013-09-19|1075.00
#2013-09-20|1042.78
#2013-09-23|1041.72
#2013-09-24|1040.42
#2013-09-25|1042.84
#2013-09-26|1026.50
#2013-09-27|1016.89
#2013-09-30|1011.40
#2013-10-01|1013.76
#2013-10-02|1022.39
#2013-10-03|1024.98
#2013-10-04|1032.89
#2013-10-07|1037.85
#2013-10-08|1031.73
#2013-10-09|1022.16
#2013-10-10|1034.09
#2013-10-11|1039.72
#2013-10-14|1037.62
#2013-10-15|1044.52
#2013-10-16|1063.23
#2013-10-17|1064.63
#2013-10-18|1067.80
#2013-10-21|1068.46
#2013-10-22|1078.04
#2013-10-23|1064.29
#2013-10-24|1064.73
#2013-10-25|1055.33
#2013-10-28|1066.37
#2013-10-29|1069.57
#2013-10-30|1072.39
#2013-10-31|1053.19
#2013-11-01|1036.22
#2013-11-04|1036.37
#2013-11-05|1021.08
#2013-11-06|1028.79
#2013-11-07|1027.46
#2013-11-08| 997.64
#2013-11-11| 991.47
#2013-11-12| 985.33
#2013-11-13| 974.54
#2013-11-14| 982.74
#2013-11-15|1010.31
#2013-11-18|1026.93
#2013-11-19|1012.43
#2013-11-20|1024.60
#2013-11-21|1013.15
#2013-11-22|1012.53
#2013-11-25|1026.18
#2013-11-26|1001.96
#2013-11-27|1007.63
#2013-11-28|1016.47
#2013-11-29|1027.26
#2013-12-02|1013.24
#2013-12-03| 987.36
#2013-12-04| 970.87
#2013-12-05| 974.33
#2013-12-06| 996.80
#2013-12-09|1006.79
#2013-12-10|1010.25
#2013-12-11|1005.08
#2013-12-12| 968.50
#2013-12-13| 978.86
#2013-12-16| 978.29
#2013-12-17| 989.54
#2013-12-18| 997.05
#2013-12-19|1007.49
#2013-12-20|1017.37
#2013-12-23|1036.84
#2013-12-24|1034.26
#2013-12-25|1034.26
#2013-12-26|1032.12
#2013-12-27|1025.29
#2013-12-30|1037.12
#2013-12-31|1040.75
#2014-01-01|1040.75
#2014-01-02|1029.61
#2014-01-03|1010.98
#2014-01-06|1003.61
#2014-01-07|1021.06
#2014-01-08|1005.84
#2014-01-09| 992.08
#2014-01-10|1000.00
#2014-01-13|1007.18
#2014-01-14| 994.35
#2014-01-15| 998.77
#2014-01-16| 990.14
#2014-01-17| 996.43
#2014-01-20| 989.67
#2014-01-21| 987.67
#2014-01-22| 991.19
#2014-01-23| 982.55
#2014-01-24| 947.95
#2014-01-27| 932.72
#2014-01-28| 931.31
#2014-01-29| 900.11
#2014-01-30| 886.17
#2014-01-31| 890.71
#2014-02-03| 879.76
#2014-02-04| 871.52
#2014-02-05| 861.45
#2014-02-06| 880.93
#2014-02-07| 890.29
#2014-02-10| 892.11
#2014-02-11| 885.84
#2014-02-12| 893.24
#2014-02-13| 882.30
#2014-02-14| 906.72
#2014-02-17| 910.51
#2014-02-18| 903.65
#2014-02-19| 893.02
#2014-02-20| 880.10
#2014-02-21| 890.74
#2014-02-24| 913.25
#2014-02-25| 929.01
#2014-02-26| 916.23
#2014-02-27| 931.40
#2014-02-28| 931.45
#2014-03-03| 918.37
#2014-03-04| 923.34
#2014-03-05| 938.84
#2014-03-06| 956.24
#2014-03-07| 941.35
#2014-03-10| 935.21
#2014-03-11| 940.37
#2014-03-12| 934.48
#2014-03-13| 947.45
#2014-03-14| 952.64
#2014-03-17| 958.30
#2014-03-18| 962.53
#2014-03-19| 960.26
#2014-03-20| 937.15
#2014-03-21| 942.63
#2014-03-24| 956.00
#2014-03-25| 976.17
#2014-03-26| 994.11
#2014-03-27| 996.61
#2014-03-28|1023.03
#2014-03-31|1025.40
#2014-04-01|1025.13
#2014-04-02|1019.04
#2014-04-03|1013.83
#2014-04-04|1036.36
#2014-04-07|1037.07
#2014-04-08|1053.40
#2014-04-09|1052.27
#2014-04-10|1063.91
#2014-04-11|1046.45
#2014-04-14|1052.20
#2014-04-15|1035.10
#2014-04-16|1048.01
#2014-04-17|1055.61
#2014-04-18|1054.96
#2014-04-21|1054.62
#2014-04-22|1053.62
#2014-04-23|1052.20
#2014-04-24|1058.63
#2014-04-25|1062.30
#2014-04-28|1064.43
#2014-04-29|1072.05
#2014-04-30|1074.66
#2014-05-01|1079.40
#2014-05-02|1088.74
#2014-05-05|1073.80
#2014-05-06|1076.12
#2014-05-07|1079.35
#2014-05-08|1106.38
#2014-05-09|1093.21
#2014-05-12|1096.59
#2014-05-13|1111.13
#2014-05-14|1104.44
#2014-05-15|1101.24
#2014-05-16|1100.08
#2014-05-19|1117.68
#2014-05-20|1103.10
#2014-05-21|1105.18
#2014-05-22|1117.17
#2014-05-23|1125.01
#2014-05-26|1111.42
#2014-05-27|1099.40
#2014-05-28|1087.01
#2014-05-29|1101.93
#2014-05-30|1079.17
#2014-06-02|1067.45
#2014-06-03|1050.70
#2014-06-04|1048.51
#2014-06-05|1058.18
#2014-06-06|1078.39
#2014-06-09|1066.73
#2014-06-10|1068.13
#2014-06-11|1051.97
#2014-06-12|1067.95
#2014-06-13|1054.07
#2014-06-16|1054.39
#2014-06-17|1052.08
#2014-06-18|1049.64
#2014-06-19|1070.20
#2014-06-20|1060.81
#2014-06-23|1075.61
#2014-06-24|1079.90
#2014-06-25|1071.80
#2014-06-26|1075.77
#2014-06-27|1073.16
#2014-06-30|1078.85
#2014-07-01|1077.03
#2014-07-02|1071.43
#2014-07-03|1062.85
#2014-07-04|1063.15
#2014-07-07|1062.36
#2014-07-08|1069.97
#2014-07-09|1073.28
#2014-07-10|1057.31
#2014-07-11|1069.53
#2014-07-14|1077.77
#2014-07-15|1082.24
#2014-07-16|1095.49
#2014-07-17|1088.70
#2014-07-18|1096.12
#2014-07-21|1085.80
#2014-07-22|1109.03
#2014-07-23|1126.63
#2014-07-24|1131.00
#2014-07-25|1122.22
#2014-07-28|1132.33
#2014-07-29|1127.76
#2014-07-30|1101.09
#2014-07-31|1091.75
#2014-08-01|1089.16
#2014-08-04|1101.36
#2014-08-05|1091.26
#2014-08-06|1078.02
#2014-08-07|1077.80
#2014-08-08|1080.81
#2014-08-11|1107.81
#2014-08-12|1111.65
#2014-08-13|1113.31
#2014-08-14|1117.10
#2014-08-15|1111.86
#2014-08-18|1122.71
#2014-08-19|1122.26
#2014-08-20|1106.78
#2014-08-21|1112.09
#2014-08-22|1109.13
#2014-08-25|1117.91
#2014-08-26|1124.83
#2014-08-27|1125.07
#2014-08-28|1122.77
#2014-08-29|1115.87
#2014-09-01|1118.31
#2014-09-02|1126.45
#2014-09-03|1144.50
#2014-09-04|1141.81
#2014-09-05|1138.12
#2014-09-08|1142.44
#2014-09-09|1116.83
#2014-09-10|1117.15
#2014-09-11|1107.39
#2014-09-12|1094.76
#2014-09-15|1081.51
#2014-09-16|1085.23
#2014-09-17|1092.59
#2014-09-18|1082.77
#2014-09-19|1077.08
#2014-09-22|1049.57
#2014-09-23|1032.82
#2014-09-24|1032.03
#2014-09-25|1006.74
#2014-09-26|1016.71
#2014-09-29|1010.31
#2014-09-30|1006.59
#2014-10-01|1015.55
#2014-10-02|1012.54
#2014-10-03|1007.37
#2014-10-06|1041.63
#2014-10-07|1029.16
#2014-10-08|1015.57
#2014-10-09|1030.37
#2014-10-10|1007.87
#2014-10-13|1025.81
#2014-10-14|1028.44
#2014-10-15|1003.40
#2014-10-16|1018.24
#2014-10-17|1029.49
#2014-10-20|1036.73
#2014-10-21|1064.46
#2014-10-22|1047.19
#2014-10-23|1058.92
#2014-10-24|1057.49
#2014-10-27|1067.05
#2014-10-28|1093.10
#2014-10-29|1109.85
#2014-10-30|1099.10
#2014-10-31|1111.16
#2014-11-03|1104.91
#2014-11-04|1115.54
#2014-11-05|1104.69
#2014-11-06|1096.39
#2014-11-07|1086.06
#2014-11-10|1095.26
#2014-11-11|1101.94
#2014-11-12|1121.32
#2014-11-13|1125.40
#2014-11-14|1126.17
#2014-11-17|1130.87
#2014-11-18|1144.83
#2014-11-19|1136.94
#2014-11-20|1130.58
#2014-11-21|1156.64
#2014-11-24|1141.15
#2014-11-25|1150.95
#2014-11-26|1133.21
#2014-11-27|1139.99
#2014-11-28|1114.73
#2014-12-01|1099.61
#2014-12-02|1073.38
#2014-12-03|1070.70
#2014-12-04|1066.31
#2014-12-05|1043.90
#2014-12-08|1024.90
#2014-12-09|1023.69
#2014-12-10|1013.29
#2014-12-11|1002.44
#2014-12-12| 990.11
#2014-12-15| 980.80
#2014-12-16| 979.36
#2014-12-17| 984.40
#2014-12-18|1036.71
#2014-12-19|1037.74
#2014-12-22|1045.03
#2014-12-23|1042.60
#2014-12-24|1037.30
#2014-12-25|1037.30
#2014-12-26|1043.76
#2014-12-29|1067.00
#2014-12-30|1057.19
#2014-12-31|1061.12
#2015-01-01|1061.12
#2015-01-02|1036.89
#2015-01-05|1004.46
#2015-01-06|1009.42
#2015-01-07|1004.10
#2015-01-08|1057.35
#2015-01-09|1046.35
#2015-01-12|1030.19
#2015-01-13|1059.84
#2015-01-14|1036.67
#2015-01-15|1047.70
#2015-01-16|1044.39
#2015-01-19|1044.35
#2015-01-20|1045.18
#2015-01-21|1055.81
#2015-01-22|1076.20
#2015-01-23|1089.26
#2015-01-26|1092.26
#2015-01-27|1086.56
#2015-01-28|1096.80
#2015-01-29|1100.50
#2015-01-30|1096.82
#2015-02-02|1098.58
#2015-02-03|1111.51
#2015-02-04|1103.60
#2015-02-05|1122.17
#2015-02-06|1112.34
#2015-02-09|1092.09
#2015-02-10|1087.41
#2015-02-11|1060.14
#2015-02-12|1072.58
#2015-02-13|1086.73
#2015-02-16|1102.72
#2015-02-17|1102.38
#2015-02-18|1095.61
#2015-02-19|1119.60
#2015-02-20|1108.82
#2015-02-23|1114.47
#2015-02-24|1112.27
#2015-02-25|1118.66
#2015-02-26|1105.95
#2015-02-27|1091.92
#2015-03-02|1060.54
#2015-03-03|1075.32
#2015-03-04|1078.81
#2015-03-05|1097.78
#2015-03-06|1061.92
#2015-03-09|1057.31
#2015-03-10|1018.17
#2015-03-11|1006.99
#2015-03-12|1010.93
#2015-03-13| 995.21
#2015-03-16| 998.98
#2015-03-17|1008.60
#2015-03-18|1016.93
#2015-03-19|1028.73
#2015-03-20|1038.08
#2015-03-23|1046.77
#2015-03-24|1056.99
#2015-03-25|1059.68
#2015-03-26|1030.57
#2015-03-27|1033.35
#2015-03-30|1038.99
#2015-03-31|1046.43
#2015-04-01|1049.05
#2015-04-02|1044.86
#2015-04-03|1059.50
#2015-04-06|1065.47
#2015-04-07|1068.19
#2015-04-08|1066.77
#2015-04-09|1067.75
#2015-04-10|1058.67
#2015-04-13|1049.57
#2015-04-14|1061.62
#2015-04-15|1036.96
#2015-04-16|1056.93
#2015-04-17|1055.64
#2015-04-20|1055.57
#2015-04-21|1052.94
#2015-04-22|1035.95
#2015-04-23|1043.54
#2015-04-24|1049.48
#2015-04-27|1061.90
#2015-04-28|1071.15
#2015-04-29|1070.51
#2015-04-30|1062.04
#2015-05-01|1055.64
#2015-05-04|1047.87
#2015-05-05|1059.25
#2015-05-06|1052.96
#2015-05-07|1030.36
#2015-05-08|1045.83
#2015-05-11|1036.38
#2015-05-12|1024.54
#2015-05-13|1036.60
#2015-05-14|1035.45
#2015-05-15|1042.45
#2015-05-18|1033.34
#2015-05-19|1033.16
#2015-05-20|1041.31
#2015-05-21|1041.78
#2015-05-22|1039.40
#2015-05-25|1035.91
#2015-05-26|1005.68
#2015-05-27| 984.79
#2015-05-28| 984.24
#2015-05-29| 978.03
#2015-06-01| 965.59
#2015-06-02| 968.69
#2015-06-03| 964.58
#2015-06-04| 952.16
#2015-06-05| 942.19
#2015-06-08| 941.59
#2015-06-09| 944.99
#2015-06-10| 964.18
#2015-06-11| 958.04
#2015-06-12| 953.37
#2015-06-15| 946.43
#2015-06-16| 947.68
#2015-06-17| 938.96
#2015-06-18| 965.57
#2015-06-19| 972.64
#2015-06-22| 980.94
#2015-06-23| 980.55
#2015-06-24| 991.11
#2015-06-25|1009.41
#2015-06-26| 989.04
#2015-06-29| 970.42
#2015-06-30| 999.32
#2015-07-01| 985.07
#2015-07-02| 993.69
#2015-07-03| 988.14
#2015-07-06| 974.23
#2015-07-07| 947.95
#2015-07-08| 953.41
#2015-07-09| 975.56
#2015-07-10| 979.19
#2015-07-13| 986.07
#2015-07-14| 982.22
#2015-07-15| 985.62
#2015-07-16| 989.60
#2015-07-17|1003.58
#2015-07-20| 997.82
#2015-07-21|1000.66
#2015-07-22| 973.71
#2015-07-23| 975.71
#2015-07-24| 939.83
#2015-07-27| 946.42
#2015-07-28| 933.46
#2015-07-29| 953.40
#2015-07-30| 932.69
#2015-07-31| 956.42
#2015-08-03| 938.97
#2015-08-04| 966.11
#2015-08-05| 956.65
#2015-08-06| 952.81
#2015-08-07| 959.32
#2015-08-10| 954.18
#2015-08-11| 949.75
#2015-08-12| 926.86
#2015-08-13| 931.32
#2015-08-14| 922.80
#2015-08-17| 915.59
#2015-08-18| 923.90
#2015-08-19| 901.19
#2015-08-20| 893.25
#2015-08-21| 881.33
#2015-08-24| 844.53
#2015-08-25| 893.26
#2015-08-26| 882.05
#2015-08-27| 893.62
#2015-08-28| 894.35
#2015-08-31| 907.68
#2015-09-01| 877.53
#2015-09-02| 887.08
#2015-09-03| 896.83
#2015-09-04| 864.58
#2015-09-07| 836.21
#2015-09-08| 857.50
#2015-09-09| 857.28
#2015-09-10| 858.91
#2015-09-11| 860.33
#2015-09-14| 875.94
#2015-09-15| 870.87
#2015-09-16| 902.17
#2015-09-17| 901.83
#2015-09-18| 894.31
#2015-09-21| 881.33
#2015-09-22| 862.29
#2015-09-23| 865.49
#2015-09-24| 850.71
#2015-09-25| 858.79
#2015-09-28| 836.66
#2015-09-29| 842.62
#2015-09-30| 861.16
#2015-10-01| 871.78
#2015-10-02| 875.30
#2015-10-05| 908.26
#2015-10-06| 923.41
#2015-10-07| 943.17
#2015-10-08| 937.87
#2015-10-09| 955.49
#2015-10-12| 956.56
#2015-10-13| 940.96
#2015-10-14| 940.75
#2015-10-15| 965.06
#2015-10-16| 960.21
#2015-10-19| 957.55
#2015-10-20| 951.94
#2015-10-21| 934.34
#2015-10-22| 933.76
#2015-10-23| 944.73
#2015-10-26| 952.50
#2015-10-27| 942.62
#2015-10-28| 953.36
#2015-10-29| 918.08
#2015-10-30| 925.18
#2015-11-02| 928.84
#2015-11-03| 926.22
#2015-11-04| 921.88
#2015-11-05| 910.24
#2015-11-06| 885.89
#2015-11-09| 878.34
#2015-11-10| 862.36
#2015-11-11| 874.54
#2015-11-12| 864.56
#2015-11-13| 845.72
#2015-11-16| 854.56
#2015-11-17| 876.87
#2015-11-18| 875.47
#2015-11-19| 897.24
#2015-11-20| 905.88
#2015-11-23| 895.60
#2015-11-24| 896.06
#2015-11-25| 882.40
#2015-11-26| 875.00
#2015-11-27| 869.56
#2015-11-30| 854.57
#2015-12-01| 851.16
#2015-12-02| 846.60
#2015-12-03| 831.45
#2015-12-04| 819.42
#2015-12-07| 815.07
#2015-12-08| 792.05
#2015-12-09| 810.32
#2015-12-10| 740.78
#2015-12-11| 671.05
#2015-12-14| 742.73
#2015-12-15| 779.14
#2015-12-16| 778.37
#2015-12-17| 778.62
#2015-12-18| 763.20
#2015-12-21| 775.13
#2015-12-22| 771.15
#2015-12-23| 789.99
#2015-12-24| 794.15
#2015-12-25| 794.15
#2015-12-28| 792.99
#2015-12-29| 781.22
#2015-12-30| 760.07
#2015-12-31| 758.83
#2016-01-01| 758.83
#2016-01-04| 734.94
#2016-01-05| 741.66
#2016-01-06| 730.49
#2016-01-07| 708.18
#2016-01-08| 698.02
#2016-01-11| 676.87
#2016-01-12| 690.85
#2016-01-13| 706.65
#2016-01-14| 695.80
#2016-01-15| 663.88
#2016-01-18| 662.35
#2016-01-19| 687.90
#2016-01-20| 664.19
#2016-01-21| 665.77
#2016-01-22| 698.23
#2016-01-25| 698.15
#2016-01-26| 700.60
#2016-01-27| 712.30
#2016-01-28| 741.36
#2016-01-29| 772.44
#2016-02-01| 760.70
#2016-02-02| 738.16
#2016-02-03| 743.52
#2016-02-04| 774.60
#2016-02-05| 766.09
#2016-02-08| 752.05
#2016-02-09| 739.12
#2016-02-10| 750.17
#2016-02-11| 745.48
#2016-02-12| 745.21
#2016-02-15| 775.41
#2016-02-16| 768.84
#2016-02-17| 786.89
#2016-02-18| 794.37
#2016-02-19| 772.20
#2016-02-22| 789.87
#2016-02-23| 778.80
#2016-02-24| 744.37
#2016-02-25| 751.58
#2016-02-26| 739.02
#2016-02-29| 753.08
#2016-03-01| 778.40
#2016-03-02| 781.26
#2016-03-03| 791.13
#2016-03-04| 786.27
#2016-03-07| 799.89
#2016-03-08| 783.82
#2016-03-09| 788.97
#2016-03-10| 798.87
#2016-03-11| 800.87
#2016-03-14| 791.57
#2016-03-15| 757.17
#2016-03-16| 759.59
#2016-03-17| 822.07
#2016-03-18| 845.59
#2016-03-21| 853.63
#2016-03-22| 846.16
#2016-03-23| 838.50
#2016-03-24| 828.51
#2016-03-25| 826.64
#2016-03-28| 823.35
#2016-03-29| 811.74
#2016-03-30| 862.24
#2016-03-31| 866.22
#2016-04-01| 854.57
#2016-04-04| 870.42
#2016-04-05| 840.98
#2016-04-06| 821.25
#2016-04-07| 824.00
#2016-04-08| 850.93
#2016-04-11| 859.18
#2016-04-12| 876.53
#2016-04-13| 880.18
#2016-04-14| 893.96
#2016-04-15| 888.27
#2016-04-18| 907.49
#2016-04-19| 922.68
#2016-04-20| 928.63
#2016-04-21| 912.11
#2016-04-22| 895.48
#2016-04-25| 893.28
#2016-04-26| 899.09
#2016-04-27| 892.59
#2016-04-28| 903.69
#2016-04-29| 909.02
#2016-05-02| 902.35
#2016-05-03| 863.98
#2016-05-04| 856.65
#2016-05-05| 849.93
#2016-05-06| 843.79
#2016-05-09| 831.04
#2016-05-10| 836.40
#2016-05-11| 840.84
#2016-05-12| 836.17
#2016-05-13| 811.24
#2016-05-16| 787.07
#2016-05-17| 778.77
#2016-05-18| 785.00
#2016-05-19| 779.55
#2016-05-20| 783.26
#2016-05-23| 788.28
#2016-05-24| 788.01
#2016-05-25| 802.32
#2016-05-26| 817.64
#2016-05-27| 829.65
#2016-05-30| 609.66
#2016-05-31| 607.36
#2016-06-01| 625.55
#2016-06-02| 624.53
#2016-06-03| 647.55
#2016-06-06| 665.52
#2016-06-07| 669.31
#2016-06-08| 658.64
#2016-06-09| 649.29
#2016-06-10| 639.39
#2016-06-13| 634.26
#2016-06-14| 613.89
#2016-06-15| 623.68
#2016-06-16| 613.75
#2016-06-17| 631.24
#2016-06-20| 662.13
#2016-06-21| 665.03
#2016-06-22| 677.61
#2016-06-23| 689.22
#2016-06-24| 655.49
#2016-06-27| 609.24
#2016-06-28| 634.95
#2016-06-29| 653.54
#2016-06-30| 669.48
#2016-07-01| 666.40
#2016-07-04| 667.12
#2016-07-05| 647.27
#2016-07-06| 628.41
#2016-07-07| 648.27
#2016-07-08| 660.11
#2016-07-11| 671.57
#2016-07-12| 682.56
#2016-07-13| 681.94
#2016-07-14| 699.29
#2016-07-15| 704.43
#2016-07-18| 707.01
#2016-07-19| 700.10
#2016-07-20| 714.33
#2016-07-21| 724.85
#2016-07-22| 723.57
#2016-07-25| 727.48
#2016-07-26| 732.34
#2016-07-27| 742.44
#2016-07-28| 736.76
#2016-07-29| 752.91
#2016-08-01| 750.89
#2016-08-02| 732.60
#2016-08-03| 731.63
#2016-08-04| 749.58
#2016-08-05| 750.52
#2016-08-08| 766.33
#2016-08-09| 773.31
#2016-08-10| 788.32
#2016-08-11| 797.43
#2016-08-12| 797.41
#2016-08-15| 800.27
#2016-08-16| 785.61
#2016-08-17| 775.17
#2016-08-18| 787.31
#2016-08-19| 778.17
#2016-08-22| 770.21
#2016-08-23| 772.52
#2016-08-24| 729.81
#2016-08-25| 725.34
#2016-08-26| 736.99
#2016-08-29| 712.56
#2016-08-30| 709.23
#2016-08-31| 693.84
#2016-09-01| 694.45
#2016-09-02| 720.91
#2016-09-05| 724.09
#2016-09-06| 745.93
#2016-09-07| 745.22
#2016-09-08| 744.07
#2016-09-09| 725.07
#2016-09-12| 709.37
#2016-09-13| 708.25
#2016-09-14| 709.97
#2016-09-15| 710.71
#2016-09-16| 698.55
#2016-09-19| 715.40
#2016-09-20| 724.87
#2016-09-21| 728.84
#2016-09-22| 747.67
#2016-09-23| 743.64
#2016-09-26| 738.91
#2016-09-27| 739.23
#2016-09-28| 732.24
#2016-09-29| 730.15
#2016-09-30| 722.66
#2016-10-03| 732.17
#2016-10-04| 740.43
#2016-10-05| 724.89
#2016-10-06| 715.16
#2016-10-07| 720.58
#2016-10-10| 724.32
#2016-10-11| 698.19
#2016-10-12| 699.83
#2016-10-13| 684.93
#2016-10-14| 690.51
#2016-10-17| 693.22
#2016-10-18| 715.69
#2016-10-19| 721.91
#2016-10-20| 713.98
#2016-10-21| 714.41
#2016-10-24| 716.34
#2016-10-25| 720.13
#2016-10-26| 721.32
#2016-10-27| 723.41
#2016-10-28| 724.43
#2016-10-31| 741.62
#2016-11-01| 742.22
#2016-11-02| 747.44
#2016-11-03| 746.58
#2016-11-04| 726.53
#2016-11-07| 741.51
#2016-11-08| 754.02
#2016-11-09| 738.62
#2016-11-10| 703.02
#2016-11-11| 678.04
#2016-11-14| 670.59
#2016-11-15| 688.53
#2016-11-16| 693.80
#2016-11-17| 701.49
#2016-11-18| 693.46
#2016-11-21| 698.23
#2016-11-22| 713.27
#2016-11-23| 695.74
#2016-11-24| 698.99
#2016-11-25| 699.33
#2016-11-28| 725.71
#2016-11-29| 710.33
#2016-11-30| 698.91
#2016-12-01| 700.17
#2016-12-02| 696.65
#2016-12-05| 713.98
#2016-12-06| 716.87
#2016-12-07| 734.14
#2016-12-08| 741.99
#2016-12-09| 748.52
#2016-12-12| 746.29
#2016-12-13| 769.94
#2016-12-14| 761.63
#2016-12-15| 736.33
#2016-12-16| 735.04
#2016-12-19| 741.98
#2016-12-20| 746.31
#2016-12-21| 747.71
#2016-12-22| 738.99
#2016-12-23| 743.65
#2016-12-26| 742.28
#2016-12-27| 746.12
#2016-12-28| 764.27
#2016-12-29| 772.21
#2016-12-30| 767.97
#2017-01-02| 769.61
#2017-01-03| 767.83
#2017-01-04| 777.48
#2017-01-05| 769.63
#2017-01-06| 772.43
#2017-01-09| 771.79
#2017-01-10| 780.57
#2017-01-11| 768.48
#2017-01-12| 785.85
#2017-01-13| 782.42
#2017-01-16| 777.35
#2017-01-17| 776.09
#2017-01-18| 771.94
#2017-01-19| 761.26
#2017-01-20| 764.64
#2017-01-23| 774.61
#2017-01-24| 786.17
#2017-01-25| 796.46
#2017-01-26| 789.78
#2017-01-27| 775.39
#2017-01-30| 763.61
#2017-01-31| 766.39
#2017-02-01| 770.74
#2017-02-02| 767.97
#2017-02-03| 776.11
#2017-02-06| 769.72
#2017-02-07| 772.03
#2017-02-08| 772.12
#2017-02-09| 776.40
#2017-02-10| 784.03
#2017-02-13| 800.52
#2017-02-14| 799.63
#2017-02-15| 814.39
#2017-02-16| 819.14
#2017-02-17| 809.49
#2017-02-20| 810.86
#2017-02-21| 795.38
#2017-02-22| 790.36
#2017-02-23| 809.22
#2017-02-24| 800.03
#2017-02-27| 800.27
#2017-02-28| 783.68
#2017-03-01| 785.33
#2017-03-02| 791.58
#2017-03-03| 787.82
#2017-03-06| 798.37
#2017-03-07| 803.91
#2017-03-08| 793.60
#2017-03-09| 782.84
#2017-03-10| 787.55
#2017-03-13| 794.28
#2017-03-14| 782.62
#2017-03-15| 791.09
#2017-03-16| 816.77
#2017-03-17| 797.54
#2017-03-20| 810.72
#2017-03-21| 806.68
#2017-03-22| 806.11
#2017-03-23| 806.75
#2017-03-24| 801.55
#2017-03-27| 775.98
#2017-03-28| 764.50
#2017-03-29| 766.04
#2017-03-30| 765.77
#2017-03-31| 724.23
#2017-04-03| 722.91
#2017-04-04| 718.78
#2017-04-05| 700.63
#2017-04-06| 698.25
#2017-04-07| 703.10
#2017-04-10| 699.48
#2017-04-11| 704.67
#2017-04-12| 724.45
#2017-04-13| 734.68
#2017-04-14| 734.33
#2017-04-17| 738.38
#2017-04-18| 736.80
#2017-04-19| 741.48
#2017-04-20| 750.91
#2017-04-21| 747.37
#2017-04-24| 771.56
#2017-04-25| 768.65
#2017-04-26| 762.66
#2017-04-27| 759.35
#2017-04-28| 762.22
#2017-05-01| 763.56
#2017-05-02| 774.02
#2017-05-03| 761.20
#2017-05-04| 746.66
#2017-05-05| 749.75
#2017-05-08| 751.35
#2017-05-09| 754.63
#2017-05-10| 768.70
#2017-05-11| 766.94
#2017-05-12| 769.57
#2017-05-15| 783.87
#2017-05-16| 781.37
#2017-05-17| 768.69
#2017-05-18| 765.68
#2017-05-19| 765.26
#2017-05-22| 766.86
#2017-05-23| 780.85
#2017-05-24| 785.87
#2017-05-25| 794.37
#2017-05-26| 800.03
#2017-05-29| 785.36
#2017-05-30| 782.91
#2017-05-31| 775.73
#2017-06-01| 782.20
#2017-06-02| 793.63
#2017-06-05| 800.98
#2017-06-06| 778.80
#2017-06-07| 774.67
#2017-06-08| 761.82
#2017-06-09| 763.51
#2017-06-12| 765.97
#2017-06-13| 769.09
#2017-06-14| 778.85
#2017-06-15| 742.17
#2017-06-16| 752.48
#2017-06-19| 754.50
#2017-06-20| 738.66
#2017-06-21| 745.22
#2017-06-22| 740.56
#2017-06-23| 759.87
#2017-06-26| 766.31
#2017-06-27| 760.54
#2017-06-28| 762.03
#2017-06-29| 759.15
#2017-06-30| 759.25
#2017-07-03| 763.17
#2017-07-04| 763.11
#2017-07-05| 748.80
#2017-07-06| 754.41
#2017-07-07| 751.49
#2017-07-10| 751.45
#2017-07-11| 745.19
#2017-07-12| 766.42
#2017-07-13| 767.51
#2017-07-14| 782.11
#2017-07-17| 792.75
#2017-07-18| 790.09
#2017-07-19| 798.63
#2017-07-20| 797.12
#2017-07-21| 798.28
#2017-07-24| 798.81
#2017-07-25| 784.13
#2017-07-26| 793.94
#2017-07-27| 798.92
#2017-07-28| 798.72
#2017-07-31| 784.41
#2017-08-01| 780.97
#2017-08-02| 782.26
#2017-08-03| 783.49
#2017-08-04| 784.53
#2017-08-07| 805.13
#2017-08-08| 813.88
#2017-08-09| 801.47
#2017-08-10| 795.62
#2017-08-11| 791.97
#2017-08-14| 804.34
#2017-08-15| 796.60
#2017-08-16| 805.31
#2017-08-17| 808.14
#2017-08-18| 802.38
#2017-08-21| 809.85
#2017-08-22| 816.10
#2017-08-23| 818.09
#2017-08-24| 826.85
#2017-08-25| 832.94
#2017-08-28| 835.73
#2017-08-29| 836.27
#2017-08-30| 829.59
#2017-08-31| 829.67
#2017-09-01| 834.17
#2017-09-04| 822.36
#2017-09-05| 831.87
#2017-09-06| 827.28
#2017-09-07| 831.89
#2017-09-08| 828.66
#2017-09-11| 829.06
#2017-09-12| 817.04
#2017-09-13| 807.24
#2017-09-14| 798.62
#2017-09-15| 796.59
#2017-09-18| 802.80
#2017-09-19| 800.40
#2017-09-20| 812.23
#2017-09-21| 810.52
#2017-09-22| 814.66
#2017-09-25| 808.97
#2017-09-26| 799.27
#2017-09-27| 786.95
#2017-09-28| 782.93
#2017-09-29| 788.88
#2017-10-02| 790.05
#2017-10-03| 797.65
#2017-10-04| 811.22
#2017-10-05| 817.31
#2017-10-06| 812.76
#2017-10-09| 813.00
#2017-10-10| 828.18
#2017-10-11| 832.36
#2017-10-12| 840.23
#2017-10-13| 847.62
#2017-10-16| 851.72
#2017-10-17| 838.06
#2017-10-18| 827.12
#2017-10-19| 823.04
#2017-10-20| 810.41
#2017-10-23| 809.48
#2017-10-24| 810.85
#2017-10-25| 792.05
#2017-10-26| 778.53
#2017-10-27| 782.22
#2017-10-30| 791.18
#2017-10-31| 787.05
#2017-11-01| 791.72
#2017-11-02| 796.13
#2017-11-03| 787.32
#2017-11-06| 787.10
#2017-11-07| 783.10
#2017-11-08| 790.34
#2017-11-09| 783.76
#2017-11-10| 780.72
#2017-11-13| 770.04
#2017-11-14| 768.80
#2017-11-15| 764.93
#2017-11-16| 775.37
#2017-11-17| 793.36
#2017-11-20| 794.45
#2017-11-21| 799.81
#2017-11-22| 806.60
#2017-11-23| 806.25
#2017-11-24| 804.70
#2017-11-27| 812.47
#2017-11-28| 843.91
#2017-11-29| 844.92
#2017-11-30| 843.25
#2017-12-01| 843.12
#2017-12-04| 849.40
#2017-12-05| 855.83
#2017-12-06| 845.25
#2017-12-07| 838.06
#2017-12-08| 837.92
#2017-12-11| 834.78
#2017-12-12| 819.63
#2017-12-13| 830.26
#2017-12-14| 861.69
#2017-12-15| 874.96
#2017-12-18| 941.95
#2017-12-19| 960.60
#2017-12-20| 964.17
#2017-12-21| 943.31
#2017-12-22| 949.68
#2017-12-25| 950.19
#2017-12-26| 955.68
#2017-12-27| 984.04
#2017-12-28| 976.91
#2017-12-29| 992.19
#2018-01-01| 994.39
#2018-01-02| 981.94
#2018-01-03| 961.85
#2018-01-04| 972.84
#2018-01-05| 972.20
#2018-01-08| 970.85
#2018-01-09| 974.43
#2018-01-10| 961.34
#2018-01-11| 952.39
#2018-01-12| 957.69
#2018-01-15| 974.71
#2018-01-16| 988.20
#2018-01-17| 995.44
#2018-01-18|1008.56
#2018-01-19| 994.36
#2018-01-22|1008.65
#2018-01-23|1032.22
#2018-01-24|1072.41
#2018-01-25|1100.94
#2018-01-26|1095.77
#2018-01-29|1069.96
#2018-01-30|1072.48
#2018-01-31|1097.45
#2018-02-01|1083.46
#2018-02-02|1054.99
#2018-02-05|1029.23
#2018-02-06|1008.04
#2018-02-07|1035.92
#2018-02-08|1013.71
#2018-02-09|1008.76
#2018-02-12|1029.55
#2018-02-13|1042.08
#2018-02-14|1054.65
#2018-02-15|1124.89
#2018-02-16|1108.51
#2018-02-19|1100.33
#2018-02-20|1059.61
#2018-02-21|1081.79
#2018-02-22|1064.76
#2018-02-23|1097.91
#2018-02-26|1085.36
#2018-02-27|1081.36
#2018-02-28|1064.38
#2018-03-01|1044.17
#2018-03-02|1038.76
#2018-03-05|1043.84
#2018-03-06|1072.88
#2018-03-07|1061.35
#2018-03-08|1054.04
#2018-03-09|1045.67
#2018-03-12|1034.41
#2018-03-13|1037.44
#2018-03-14|1033.21
#2018-03-15|1022.53
#2018-03-16|1013.86
#2018-03-19|1008.14
#2018-03-20|1021.16
#2018-03-21|1021.83
#2018-03-22|1012.79
#2018-03-23|1014.61
#2018-03-26|1023.85
#2018-03-27|1017.33
#2018-03-28| 982.83
#2018-03-29| 993.40
#2018-03-30| 995.40
#2018-04-02| 996.47
#2018-04-03| 992.84
#2018-04-04| 978.60
#2018-04-05| 994.41
#2018-04-06| 984.82
#2018-04-09| 983.46
#2018-04-10|1002.95
#2018-04-11| 988.08
#2018-04-12| 998.86
#2018-04-13| 986.01
#2018-04-16| 997.59
#2018-04-17|1009.85
#2018-04-18|1033.23
#2018-04-19|1030.82
#2018-04-20|1023.52
#2018-04-23|1001.01
#2018-04-24| 991.53
#2018-04-25| 964.04
#2018-04-26| 967.82
#2018-04-27| 975.33
#2018-04-30| 979.85
#2018-05-01| 970.20
#2018-05-02| 966.81
#2018-05-03| 940.70
#2018-05-04| 952.15
#2018-05-07| 954.62
#2018-05-08| 939.87
#2018-05-09| 944.68
#2018-05-10| 946.99
#2018-05-11| 973.16
#2018-05-14| 966.67
#2018-05-15| 924.38
#2018-05-16| 931.28
#2018-05-17| 920.45
#2018-05-18| 888.41
#2018-05-21| 881.25
#2018-05-22| 908.06
#2018-05-23| 887.82
#2018-05-24| 880.42
#2018-05-25| 891.50
#2018-05-28| 890.95
#2018-05-29| 865.53
#2018-05-30| 861.46
#2018-05-31| 856.84
#2018-06-01| 867.85
#2018-06-04| 887.61
#2018-06-05| 858.94
#2018-06-06| 860.57
#2018-06-07| 854.14
#2018-06-08| 838.64
#2018-06-11| 834.11
#2018-06-12| 831.15
#2018-06-13| 830.89
#2018-06-14| 834.50
#2018-06-15| 815.63
#2018-06-18| 795.07
#2018-06-19| 777.40
#2018-06-20| 799.41
#2018-06-21| 798.77
#2018-06-22| 819.69
#2018-06-25| 800.05
#2018-06-26| 794.62
#2018-06-27| 766.81
#2018-06-28| 762.31
#2018-06-29| 792.33
#2018-07-02| 783.89
#2018-07-03| 803.11
#2018-07-04| 807.31
#2018-07-05| 809.28
#2018-07-06| 801.97
#2018-07-09| 824.75
#2018-07-10| 821.49
#2018-07-11| 811.49
#2018-07-12| 815.53
#2018-07-13| 812.10
#2018-07-16| 798.34
#2018-07-17| 810.98
#2018-07-18| 806.42
#2018-07-19| 797.28
#2018-07-20| 809.61
#2018-07-23| 807.14
#2018-07-24| 823.23
#2018-07-25| 820.04
#2018-07-26| 823.03
#2018-07-27| 834.98
#2018-07-30| 838.58
#2018-07-31| 840.23
#2018-08-01| 835.70
#2018-08-02| 815.23
#2018-08-03| 822.67
#2018-08-06| 811.99
#2018-08-07| 835.16
#2018-08-08| 837.64
#2018-08-09| 824.47
#2018-08-10| 783.69
#2018-08-13| 765.34
#2018-08-14| 773.10
#2018-08-15| 739.60
#2018-08-16| 741.59
#2018-08-17| 729.80
#2018-08-20| 743.07
#2018-08-21| 766.03
#2018-08-22| 779.85
#2018-08-23| 780.66
#2018-08-24| 782.17
#2018-08-27| 798.14
#2018-08-28| 811.09
#2018-08-29| 796.35
#2018-08-30| 777.96
#2018-08-31| 793.68
#2018-09-03| 784.33
#2018-09-04| 743.44
#2018-09-05| 729.38
#2018-09-06| 733.83
#2018-09-07| 743.42
#2018-09-10| 735.29
#2018-09-11| 732.00
#2018-09-12| 728.02
#2018-09-13| 739.14
#2018-09-14| 740.80
#2018-09-17| 732.08
#2018-09-18| 739.78
#2018-09-19| 752.77
#2018-09-20| 762.61
#2018-09-21| 765.77
#2018-09-24| 769.38
#2018-09-25| 750.81
#2018-09-26| 757.50
#2018-09-27| 762.33
#2018-09-28| 753.70
#2018-10-01| 751.23
#2018-10-02| 741.08
#2018-10-03| 739.59
#2018-10-04| 714.32
#2018-10-05| 705.66
#2018-10-08| 694.17
#2018-10-09| 698.87
#2018-10-10| 696.79
#2018-10-11| 686.88
#2018-10-12| 710.55
#2018-10-15| 708.37
#2018-10-16| 732.46
#2018-10-17| 723.70
#2018-10-18| 712.82
#2018-10-19| 703.34
#2018-10-22| 709.37
#2018-10-23| 688.90
#2018-10-24| 692.18
#2018-10-25| 692.69
#2018-10-26| 688.54
#2018-10-29| 701.68
#2018-10-30| 694.06
#2018-10-31| 700.26
#2018-11-01| 717.13
#2018-11-02| 734.76
#2018-11-05| 754.27
#2018-11-06| 747.41
#2018-11-07| 770.36
#2018-11-08| 764.93
#2018-11-09| 755.31
#2018-11-12| 732.24
#2018-11-13| 736.81
#2018-11-14| 735.79
#2018-11-15| 742.89
#2018-11-16| 750.56
#2018-11-19| 756.90
#2018-11-20| 745.26
#2018-11-21| 748.73
#2018-11-22| 758.81
#2018-11-23| 754.27
#2018-11-26| 772.36
#2018-11-27| 766.63
#2018-11-28| 775.43
#2018-11-29| 799.81
#2018-11-30| 768.36
#2018-12-03| 782.71
#2018-12-04| 781.92
#2018-12-05| 778.23
#2018-12-06| 745.51
#2018-12-07| 750.49
#2018-12-10| 722.61
#2018-12-11| 726.30
#2018-12-12| 748.66
#2018-12-13| 751.07
#2018-12-14| 734.53
#2018-12-17| 736.66
#2018-12-18| 731.24
#2018-12-19| 748.65
#2018-12-20| 742.20
#2018-12-21| 728.25
#2018-12-24| 720.42
#2018-12-25| 722.65
#2018-12-26| 721.59
#2018-12-27| 714.63
#2018-12-28| 736.77
#2018-12-31| 744.96
#2019-01-01| 745.27
#2019-01-02| 723.74
#2019-01-03| 731.06
#2019-01-04| 755.72
#2019-01-07| 761.72
#2019-01-08| 760.34
#2019-01-09| 776.76
#2019-01-10| 785.20
#2019-01-11| 790.84
#2019-01-14| 788.74
#2019-01-15| 795.94
#2019-01-16| 804.06
#2019-01-17| 793.13
#2019-01-18| 792.35
#2019-01-21| 787.54
#2019-01-22| 783.68
#2019-01-23| 792.40
#2019-01-24| 794.66
#2019-01-25| 804.76
#2019-01-28| 790.12
#2019-01-29| 796.63
#2019-01-30| 793.28
#2019-01-31| 817.82
#2019-02-01| 811.26
#2019-02-04| 793.44
#2019-02-05| 800.62
#2019-02-06| 800.93
#2019-02-07| 786.54
#2019-02-08| 776.86
#2019-02-11| 769.77
#2019-02-12| 780.33
#2019-02-13| 770.74
#2019-02-14| 753.78
#2019-02-15| 760.00
#2019-02-18| 766.24
#2019-02-19| 758.85
#2019-02-20| 774.08
#2019-02-21| 784.55
#2019-02-22| 786.04
#2019-02-25| 789.85
#2019-02-26| 799.73
#2019-02-27| 791.75
#2019-02-28| 776.33
#2019-03-01| 773.97
#2019-03-04| 771.15
#2019-03-05| 770.48
#2019-03-06| 771.46
#2019-03-07| 751.25
#2019-03-08| 751.55
#2019-03-11| 750.49
#2019-03-12| 753.77
#2019-03-13| 746.44
#2019-03-14| 739.78
#2019-03-15| 746.43
#2019-03-18| 747.94
#2019-03-19| 745.87
#2019-03-20| 738.34
#2019-03-21| 747.47
#2019-03-22| 727.47
#2019-03-25| 722.10
#2019-03-26| 725.46
#2019-03-27| 719.45
#2019-03-28| 709.51
#2019-03-29| 723.06
#2019-04-01| 755.88
#2019-04-02| 753.67
#2019-04-03| 762.65
#2019-04-04| 760.53
#2019-04-05| 765.69
#2019-04-08| 766.88
#2019-04-09| 767.86
#2019-04-10| 791.90
#2019-04-11| 786.98
#2019-04-12| 793.37
#2019-04-15| 795.90
#2019-04-16| 791.63
#2019-04-17| 797.93
#2019-04-18| 792.66
#2019-04-19| 794.65
#2019-04-22| 788.82
#2019-04-23| 782.64
#2019-04-24| 769.72
#2019-04-25| 773.81
#2019-04-26| 783.41
#2019-04-29| 776.19
#2019-04-30| 776.78
#2019-05-01| 777.45
#2019-05-02| 776.74
#2019-05-03| 787.88
#2019-05-06| 774.53
#2019-05-07| 770.98
#2019-05-08| 776.50
#2019-05-09| 761.90
#2019-05-10| 777.87
#2019-05-13| 774.72
#2019-05-14| 770.97
#2019-05-15| 773.55
#2019-05-16| 770.89
#2019-05-17| 744.62
#2019-05-20| 744.55
#2019-05-21| 744.40
#2019-05-22| 747.80
#2019-05-23| 732.65
#2019-05-24| 734.55
#2019-05-27| 736.16
#2019-05-28| 722.73
#2019-05-29| 731.04
#2019-05-30| 745.08
#2019-05-31| 753.39
#2019-06-03| 766.04
#2019-06-04| 751.38
#2019-06-05| 745.95
#2019-06-06| 739.60
#2019-06-07| 748.34
#2019-06-10| 763.05
#2019-06-11| 763.68
#2019-06-12| 751.97
#2019-06-13| 745.87
#2019-06-14| 748.31
#2019-06-17| 752.67
#2019-06-18| 768.07
#2019-06-19| 777.56
#2019-06-20| 789.91
#2019-06-21| 787.97
#2019-06-24| 773.43
#2019-06-25| 766.02
#2019-06-26| 768.22
#2019-06-27| 767.76
#2019-06-28| 770.36
#2019-07-01| 775.21
#2019-07-02| 770.37
#2019-07-03| 769.89
#2019-07-04| 774.84
#2019-07-05| 766.88
#2019-07-08| 768.27
#2019-07-09| 766.40
#2019-07-10| 783.53
#2019-07-11| 781.60
#2019-07-12| 781.88
#2019-07-15| 784.04
#2019-07-16| 796.08
#2019-07-17| 784.09
#2019-07-18| 784.27
#2019-07-19| 792.04
#2019-07-22| 787.99
#2019-07-23| 795.78
#2019-07-24| 791.86
#2019-07-25| 773.29
#2019-07-26| 756.47
#2019-07-29| 767.11
#2019-07-30| 760.92
#2019-07-31| 757.97
#2019-08-01| 742.33
#2019-08-02| 733.11
#2019-08-05| 718.08
#2019-08-06| 721.91
#2019-08-07| 713.04
#2019-08-08| 718.56
#2019-08-09| 714.05
#2019-08-12| 705.14
#2019-08-13| 708.75
#2019-08-14| 681.07
#2019-08-15| 694.00
#2019-08-16| 699.85
#2019-08-19| 690.41
#2019-08-20| 694.89
#2019-08-21| 701.37
#2019-08-22| 703.14
#2019-08-23| 704.12
#2019-08-26| 689.46
#2019-08-27| 683.27
#2019-08-28| 688.65
#2019-08-29| 688.93
#2019-08-30| 701.79
#2019-09-02| 705.64
#2019-09-03| 710.30
#2019-09-04| 727.99
#2019-09-05| 734.68
#2019-09-06| 741.41
#2019-09-09| 741.70
#2019-09-10| 741.90
#2019-09-11| 744.55
#2019-09-12| 759.41
#2019-09-13| 760.26
#2019-09-16| 770.79
#2019-09-17| 754.36
#2019-09-18| 754.40
#2019-09-19| 758.12
#2019-09-20| 737.95
#2019-09-23| 738.54
#2019-09-24| 741.19
#2019-09-25| 721.62
#2019-09-26| 730.89
#2019-09-27| 726.56
#2019-09-30| 718.12
#2019-10-01| 713.66
#2019-10-02| 708.26
#2019-10-03| 708.62
#2019-10-04| 719.06
#2019-10-07| 717.85
#2019-10-08| 711.84
#2019-10-09| 713.53
#2019-10-10| 722.97
#2019-10-11| 740.87
#2019-10-14| 743.58
#2019-10-15| 749.18
#2019-10-16| 753.53
#2019-10-17| 755.60
#2019-10-18| 755.69
#2019-10-21| 764.76
#2019-10-22| 768.82
#2019-10-23| 766.85
#2019-10-24| 759.54
#2019-10-25| 760.85
#2019-10-28| 770.96
#2019-10-29| 777.15
#2019-10-30| 750.72
#2019-10-31| 748.23
#2019-11-01| 750.50
#2019-11-04| 761.89
#2019-11-05| 775.86
#2019-11-06| 779.62
#2019-11-07| 779.65
#2019-11-08| 776.31
#2019-11-11| 770.36
#2019-11-12| 771.99
#2019-11-13| 774.17
#2019-11-14| 781.43
#2019-11-15| 788.56
#2019-11-18| 783.45
#2019-11-19| 787.72
#2019-11-20| 805.70
#2019-11-21| 812.47
#2019-11-22| 808.05
#2019-11-25| 803.55
#2019-11-26| 793.34
#2019-11-27| 800.59
#2019-11-28| 794.54
#2019-11-29| 796.11
#2019-12-02| 790.75
#2019-12-03| 778.52
#2019-12-04| 787.48
#2019-12-05| 777.52
#2019-12-06| 781.05
#2019-12-09| 781.07
#2019-12-10| 773.76
#2019-12-11| 784.84
#2019-12-12| 791.26
#2019-12-13| 808.88
#2019-12-16| 807.89
#2019-12-17| 814.34
#2019-12-18| 824.11
#2019-12-19| 817.81
#2019-12-20| 810.77
#2019-12-23| 811.33
#2019-12-24| 814.62
#2019-12-25| 814.58
#2019-12-26| 810.95
#2019-12-27| 822.12
#2019-12-30| 819.06
#2019-12-31| 819.13
#2020-01-01| 820.41
#2020-01-02| 817.14
#2020-01-03| 808.16
#2020-01-06| 808.00
#2020-01-07| 803.80
#2020-01-08| 806.87
#2020-01-09| 824.98
#2020-01-10| 821.66
#2020-01-13| 815.65
#2020-01-14| 821.86
#2020-01-15| 824.58
#2020-01-16| 819.03
#2020-01-17| 819.96
#2020-01-20| 818.35
#2020-01-21| 814.77
#2020-01-22| 819.08
#2020-01-23| 810.63
#2020-01-24| 812.57
#2020-01-27| 794.84
#2020-01-28| 791.64
#2020-01-29| 795.81
#2020-01-30| 784.35
#2020-01-31| 768.94
#2020-02-03| 767.77
#2020-02-04| 784.23
#2020-02-05| 794.92
#2020-02-06| 793.58
#2020-02-07| 782.78
#2020-02-10| 782.02
#2020-02-11| 789.05
#2020-02-12| 796.15
#2020-02-13| 789.64
#2020-02-14| 790.33
#2020-02-17| 787.40
#2020-02-18| 786.50
#2020-02-19| 783.08
#2020-02-20| 760.32
#2020-02-21| 753.25
#2020-02-24| 726.62
#2020-02-25| 716.64
#2020-02-26| 740.41
#2020-02-27| 708.87
#2020-02-28| 683.74
#2020-03-02| 689.50
#2020-03-03| 700.18
#2020-03-04| 697.26
#2020-03-05| 691.42
#2020-03-06| 675.23
#2020-03-09| 637.29
#2020-03-10| 648.03
#2020-03-11| 645.75
#2020-03-12| 584.93
#2020-03-13| 583.56
#2020-03-16| 550.60
#2020-03-17| 552.36
#2020-03-18| 520.25
#2020-03-19| 500.48
#2020-03-20| 512.31
#2020-03-23| 490.66
#2020-03-24| 498.64
#2020-03-25| 496.68
#2020-03-26| 506.35
#2020-03-27| 493.81
#2020-03-30| 490.51
#2020-03-31| 505.97
#2020-04-01| 489.93
#2020-04-02| 480.74
#2020-04-03| 469.89
#2020-04-06| 468.47
#2020-04-07| 473.37
#2020-04-08| 471.03
#2020-04-09| 484.44
#2020-04-10| 486.67
#2020-04-13| 484.47
#2020-04-14| 487.12
#2020-04-15| 471.20
#2020-04-16| 462.95
#2020-04-17| 459.61
#2020-04-20| 467.35
#2020-04-21| 466.34
#2020-04-22| 464.15
#2020-04-23| 472.08
#2020-04-24| 472.72
#2020-04-27| 480.31
#2020-04-28| 487.19
#2020-04-29| 503.77
#2020-04-30| 507.95
#2020-05-01| 502.86
#2020-05-04| 497.96
#2020-05-05| 512.10
#2020-05-06| 508.76
#2020-05-07| 517.33
#2020-05-08| 512.58
#2020-05-11| 510.88
#2020-05-12| 502.12
#2020-05-13| 493.71
#2020-05-14| 487.25
#2020-05-15| 487.28
#2020-05-18| 502.74
#2020-05-19| 506.66
#2020-05-20| 518.66
#2020-05-21| 526.02
#2020-05-22| 526.70
#2020-05-25| 528.81
#2020-05-26| 541.96
#2020-05-27| 546.70
#2020-05-28| 543.44
#2020-05-29| 535.58
#2020-06-01| 544.12
#2020-06-02| 561.28
#2020-06-03| 580.06
#2020-06-04| 580.78
#2020-06-05| 585.77
#2020-06-08| 583.75
#2020-06-09| 582.70
#2020-06-10| 571.17
#2020-06-11| 557.47
#2020-06-12| 550.14
#2020-06-15| 549.34
#2020-06-16| 557.13
#2020-06-17| 565.54
#2020-06-18| 545.94
#2020-06-19| 549.10
#2020-06-22| 553.83
#2020-06-23| 549.35
#2020-06-24| 548.88
#2020-06-25| 545.36
#2020-06-26| 535.38
#2020-06-29| 525.70
#2020-06-30| 530.11
#2020-07-01| 540.06
#2020-07-02| 551.02
#2020-07-03| 548.29
#2020-07-06| 538.31
#2020-07-07| 536.63
#2020-07-08| 538.26
#2020-07-09| 536.78
#2020-07-10| 531.49
#2020-07-13| 540.81
#2020-07-14| 537.37
#2020-07-15| 541.76
#2020-07-16| 543.56
#2020-07-17| 540.32
#2020-07-20| 542.30
#2020-07-21| 548.28
#2020-07-22| 548.82
#2020-07-23| 547.54
#2020-07-24| 542.07
#2020-07-27| 549.32
#2020-07-28| 543.29
#2020-07-29| 551.97
#2020-07-30| 545.73
#2020-07-31| 540.29
#2020-08-03| 535.49
#2020-08-04| 541.52
#2020-08-05| 546.06
#2020-08-06| 544.10
#2020-08-07| 544.14
#2020-08-10| 539.89
#2020-08-11| 543.28
#2020-08-12| 551.88
#2020-08-13| 552.95
#2020-08-14| 551.50
#2020-08-17| 556.37
#2020-08-18| 560.26
#2020-08-19| 556.86
#2020-08-20| 546.88
#2020-08-21| 548.30
#2020-08-24| 559.33
#2020-08-25| 552.61
#2020-08-26| 549.44
#2020-08-27| 548.12
#2020-08-28| 546.24
#2020-08-31| 541.73
#2020-09-01| 546.19
#2020-09-02| 544.14
#2020-09-03| 537.68
#2020-09-04| 531.48
#2020-09-07| 536.28
#2020-09-08| 532.95
#2020-09-09| 545.16
#2020-09-10| 539.33
#2020-09-11| 534.36
#2020-09-14| 547.98
#2020-09-15| 545.54
#2020-09-16| 542.21
#2020-09-17| 539.35
#2020-09-18| 538.92
#2020-09-21| 530.26
#2020-09-22| 529.60
#2020-09-23| 519.95
#2020-09-24| 516.16
#2020-09-25| 510.36
#2020-09-28| 521.77
#2020-09-29| 513.81
#2020-09-30| 522.55
#2020-10-01| 526.11
#2020-10-02| 538.99
#2020-10-05| 539.14
#2020-10-06| 534.15
#2020-10-07| 533.77
#2020-10-08| 537.83
#2020-10-09| 539.89
#2020-10-12| 537.70
#2020-10-13| 532.16
#2020-10-14| 535.91
#2020-10-15| 531.03
#2020-10-16| 530.81
#2020-10-19| 530.86
#2020-10-20| 544.90
#2020-10-21| 541.80
#2020-10-22| 543.52
#2020-10-23| 558.02
#2020-10-26| 543.79
#2020-10-27| 544.93
#2020-10-28| 536.88
#2020-10-29| 528.96
#2020-10-30| 531.21
#2020-11-02| 522.12
#2020-11-03| 529.70
#2020-11-04| 534.83
#2020-11-05| 540.06
#2020-11-06| 539.00
#2020-11-09| 565.85
#2020-11-10| 570.22
#2020-11-11| 583.39
#2020-11-12| 579.18
#2020-11-13| 574.59
#2020-11-16| 582.91
#2020-11-17| 593.06
#2020-11-18| 586.59
#2020-11-19| 587.52
#2020-11-20| 590.14
#2020-11-23| 580.79
#2020-11-24| 594.23
#2020-11-25| 610.01
#2020-11-26| 615.09
#2020-11-27| 616.55
#2020-11-30| 607.93
#2020-12-01| 615.76
#2020-12-02| 604.40
#2020-12-03| 602.59
#2020-12-04| 603.42
#2020-12-07| 603.40
#2020-12-08| 605.57
#2020-12-09| 609.50
#2020-12-10| 602.97
#2020-12-11| 613.14
#2020-12-14| 617.30
#2020-12-15| 618.62
#2020-12-16| 620.92
#2020-12-17| 633.64
#2020-12-18| 637.28
#2020-12-21| 607.12
#2020-12-22| 615.24
#2020-12-23| 622.98
#2020-12-24| 633.04
#2020-12-25| 630.64
#2020-12-28| 629.11
#2020-12-29| 623.93
#2020-12-30| 629.64
#2020-12-31| 632.82
#2021-01-01| 632.82
#2021-01-04| 630.80
#2021-01-05| 619.02
#2021-01-06| 617.28
#2021-01-07| 611.40
#2021-01-08| 615.89
#2021-01-11| 616.39
#2021-01-12| 623.06
#2021-01-13| 630.15
#2021-01-14| 639.61
#2021-01-15| 629.46
#2021-01-18| 640.01
#2021-01-19| 648.59
#2021-01-20| 650.81
#2021-01-21| 647.88
#2021-01-22| 637.42
#2021-01-25| 628.20
#2021-01-26| 643.04
#2021-01-27| 653.72
#2021-01-28| 653.25
#2021-01-29| 645.46
#2021-02-01| 635.42
#2021-02-02| 646.77
#2021-02-03| 651.22
#2021-02-04| 656.51
#2021-02-05| 671.95
#2021-02-08| 674.02
#2021-02-09| 681.33
#2021-02-10| 684.11
#2021-02-11| 685.93
#2021-02-12| 685.54
#2021-02-15| 690.81
#2021-02-16| 687.62
#2021-02-17| 676.52
#2021-02-18| 667.87
#2021-02-19| 675.70
#2021-02-22| 667.34
#2021-02-23| 665.25
#2021-02-24| 664.96
#2021-02-25| 651.77
#2021-02-26| 638.12
#2021-03-01| 653.45
#2021-03-02| 654.72
#2021-03-03| 658.68
#2021-03-04| 657.58
#2021-03-05| 650.96
#2021-03-08| 650.82
#2021-03-09| 661.61
#2021-03-10| 664.35
#2021-03-11| 673.07
#2021-03-12| 667.41
#2021-03-15| 677.62
#2021-03-16| 676.01
#2021-03-17| 671.02
#2021-03-18| 668.44
#2021-03-19| 658.20
#2021-03-22| 659.72
#2021-03-23| 653.30
#2021-03-24| 655.00
#2021-03-25| 643.96
#2021-03-26| 648.07
#2021-03-29| 666.15
#2021-03-30| 669.51
#2021-03-31| 675.02
#2021-04-01| 682.32
#2021-04-02| 683.05
#2021-04-05| 681.57
#2021-04-06| 691.75
#2021-04-07| 696.37
#2021-04-08| 696.25
#2021-04-09| 694.50
#2021-04-12| 692.50
#2021-04-13| 690.29
#2021-04-14| 699.12
#2021-04-15| 703.32
#2021-04-16| 705.39
#2021-04-19| 703.01
#2021-04-20| 696.44
#2021-04-21| 696.74
#2021-04-22| 695.22
#2021-04-23| 691.77
#2021-04-26| 698.08
#2021-04-27| 693.41
#2021-04-28| 691.62
#2021-04-29| 689.39
#2021-04-30| 680.44
#2021-05-03| 679.23
#2021-05-04| 670.61
#2021-05-05| 681.62
#2021-05-06| 694.91
#2021-05-07| 698.47
#2021-05-10| 693.95
#2021-05-11| 684.06
#2021-05-12| 687.19
#2021-05-13| 693.72
#2021-05-14| 696.37
#2021-05-17| 697.38
#2021-05-18| 710.94
#2021-05-19| 715.63
#2021-05-20| 713.97
#2021-05-21| 717.62
#2021-05-24| 713.24
#2021-05-25| 710.73
#2021-05-26| 711.65
#2021-05-27| 726.24
#2021-05-28| 729.56
#2021-05-31| 725.55
#2021-06-01| 728.70
#2021-06-02| 734.58
#2021-06-03| 736.37
#2021-06-04| 740.98
#2021-06-07| 735.43
#2021-06-08| 736.47
#2021-06-09| 742.99
#2021-06-10| 742.86
#2021-06-11| 740.46
#2021-06-14| 745.77
#2021-06-15| 741.73
#2021-06-16| 746.97
#2021-06-17| 725.36
#2021-06-18| 712.73
#2021-06-21| 719.37
#2021-06-22| 712.82
#2021-06-23| 727.89
#2021-06-24| 723.27
#2021-06-25| 722.40
#2021-06-28| 711.33
#2021-06-29| 710.59
#2021-06-30| 714.77
#2021-07-01| 711.07
#2021-07-02| 706.76
#2021-07-05| 709.24
#2021-07-06| 702.38
#2021-07-07| 708.04
#2021-07-08| 711.03
#2021-07-09| 711.26
#2021-07-12| 705.98
#2021-07-13| 685.11
#2021-07-14| 693.63
#2021-07-15| 687.74
#2021-07-16| 684.16
#2021-07-19| 674.49
#2021-07-20| 685.23
#2021-07-21| 693.54
#2021-07-22| 694.28
#2021-07-23| 697.54
#2021-07-26| 693.88
#2021-07-27| 705.31
#2021-07-28| 714.81
#2021-07-29| 720.22
#2021-07-30| 724.42
#2021-08-02| 731.29
#2021-08-03| 737.42
#2021-08-04| 732.81
#2021-08-05| 738.05
#2021-08-06| 729.43
#2021-08-09| 730.32
#2021-08-10| 715.81
#2021-08-11| 722.39
#2021-08-12| 744.86
#2021-08-13| 744.39
#2021-08-16| 755.31
#2021-08-17| 755.61
#2021-08-18| 762.09
#2021-08-19| 751.78
#2021-08-20| 746.07
#2021-08-23| 757.44
#2021-08-24| 759.85
#2021-08-25| 758.63
#2021-08-26| 761.98
#2021-08-27| 764.75
#2021-08-30| 767.08
#2021-08-31| 773.72
#2021-09-01| 773.58
#2021-09-02| 762.90
#2021-09-03| 768.25
#2021-09-06| 766.38
#2021-09-07| 762.04
#2021-09-08| 762.25
#2021-09-09| 772.74
#2021-09-10| 762.68
#2021-09-13| 769.26
#2021-09-14| 773.32
#2021-09-15| 772.54
#2021-09-16| 766.90
#2021-09-17| 772.39
#2021-09-20| 764.63
#2021-09-21| 764.15
#2021-09-22| 767.62
#2021-09-23| 776.06
#2021-09-24| 771.64
#2021-09-27| 765.14
#2021-09-28| 762.52
#2021-09-29| 764.21
#2021-09-30| 772.63
#2021-10-01| 773.39
#2021-10-04| 758.59
#2021-10-05| 766.55
#2021-10-06| 760.90
#2021-10-07| 767.87
#2021-10-08| 759.66
#2021-10-11| 757.41
#2021-10-12| 763.77
#2021-10-13| 766.83
#2021-10-14| 771.25
#2021-10-15| 775.84
#2021-10-18| 773.31
#2021-10-19| 776.61
#2021-10-20| 770.87
#2021-10-21| 771.85
#2021-10-22| 771.20
#2021-10-25| 779.10
#2021-10-26| 801.13
#2021-10-27| 797.67
#2021-10-28| 801.36
#2021-10-29| 799.15
#2021-11-01| 783.54
#2021-11-02| 788.66
#2021-11-03| 794.25
#2021-11-04| 797.32
#2021-11-05| 790.51
#2021-11-08| 791.43
#2021-11-09| 785.38
#2021-11-10| 766.55
#2021-11-11| 761.27
#2021-11-12| 757.24
#2021-11-15| 768.98
#2021-11-16| 759.79
#2021-11-17| 759.04
#2021-11-18| 760.19
#2021-11-19| 753.55
#2021-11-22| 754.67
#2021-11-23| 751.48
#2021-11-24| 742.48
#2021-11-25| 744.10
#2021-11-26| 720.86
#2021-11-29| 734.13
#2021-11-30| 726.40
#2021-12-01| 738.34
#2021-12-02| 744.09
#2021-12-03| 737.56
#2021-12-06| 749.92
#2021-12-07| 760.80
#2021-12-08| 770.04
#2021-12-09| 768.29
#2021-12-10| 766.98
#2021-12-13| 767.62
#2021-12-14| 785.00
#2021-12-15| 792.51
#2021-12-16| 792.79
#2021-12-17| 796.53
#2021-12-20| 783.78
#2021-12-21| 777.55
#2021-12-22| 788.06
#2021-12-23| 794.38
#2021-12-24| 793.14
#2021-12-27| 801.80
#2021-12-28| 800.29
#2021-12-29| 803.39
#2021-12-30| 807.55
#2021-12-31| 804.22
#2022-01-03| 810.91
#2022-01-04| 817.21
#2022-01-05| 818.32
#2022-01-06| 812.67
#2022-01-07| 817.73
#2022-01-10| 812.90
#2022-01-11| 819.22
#2022-01-12| 831.89
#2022-01-13| 837.27
#2022-01-14| 837.63
#2022-01-17| 848.55
#2022-01-18| 846.07
#2022-01-19| 832.63
#2022-01-20| 827.84
#2022-01-21| 825.93
#2022-01-24| 797.70
#2022-01-25| 787.61
#2022-01-26| 800.09
#2022-01-27| 791.12
#2022-01-28| 784.24
#2022-01-31| 799.22
#2022-02-01| 800.98
#2022-02-02| 811.15
#2022-02-03| 815.42
#2022-02-04| 806.35
#2022-02-07| 809.47
#2022-02-08| 822.10
#2022-02-09| 836.19
#2022-02-10| 847.46
#2022-02-11| 871.62
#2022-02-14| 857.09
#2022-02-15| 853.13
#2022-02-16| 860.53
#2022-02-17| 857.49
#2022-02-18| 848.29
#2022-02-21| 851.49
#2022-02-22| 847.88
#2022-02-23| 844.15
#2022-02-24| 806.41
#2022-02-25| 821.14
#2022-02-28| 884.47
#2022-03-01| 898.13
#2022-03-02| 922.37
#2022-03-03| 914.95
#2022-03-04| 897.29
#2022-03-07| 904.05
#2022-03-08| 877.95
#2022-03-09| 883.17
#2022-03-10| 885.56
#2022-03-11| 891.80
#2022-03-14| 891.95
#2022-03-15| 901.09
#2022-03-16| 905.92
#2022-03-17| 917.84
#2022-03-18| 914.78
#2022-03-21| 943.22
#2022-03-22| 965.54
#2022-03-23| 962.12
#2022-03-24| 966.04
#2022-03-25| 971.45
#2022-03-28| 989.46
#2022-03-29| 957.05
#2022-03-30| 966.46
#2022-03-31| 952.19
#2022-04-01| 948.57
#2022-04-04| 941.79
#2022-04-05| 939.80
#2022-04-06| 933.54
#2022-04-07| 931.05
#2022-04-08| 943.26
#2022-04-11| 935.49
#2022-04-12| 945.13
#2022-04-13| 932.40
#2022-04-14| 938.74
#2022-04-15| 939.52
#2022-04-18| 936.61
#2022-04-19| 941.35
#2022-04-20| 949.92
#2022-04-21| 938.36
#2022-04-22| 928.47
#2022-04-25| 917.62
#2022-04-26| 912.32
#2022-04-27| 905.35
#2022-04-28| 918.38
#2022-04-29| 917.12
#2022-05-02| 895.14
#2022-05-03| 894.97
#2022-05-04| 888.89
#2022-05-05| 879.00
#2022-05-06| 868.94
#2022-05-09| 847.46
#2022-05-10| 849.53
#2022-05-11| 853.91
#2022-05-12| 850.73
#2022-05-13| 857.01
#2022-05-16| 869.95
#2022-05-17| 875.45
#2022-05-18| 878.40
#2022-05-19| 865.12
#2022-05-20| 864.92
#2022-05-23| 887.28
#2022-05-24| 834.81
#2022-05-25| 826.56
#2022-05-26| 831.80
#2022-05-27| 846.77
#2022-05-30| 855.04
#2022-05-31| 877.60
#2022-06-01| 892.42
#2022-06-02| 885.92
#2022-06-03| 883.63
#2022-06-06| 898.12
#2022-06-07| 891.62
#2022-06-08| 897.51
#2022-06-09| 889.30
#2022-06-10| 868.82
#2022-06-13| 847.81
#2022-06-14| 841.28
#2022-06-15| 862.62
#2022-06-16| 851.23
#2022-06-17| 837.25
#2022-06-20| 849.38
#2022-06-21| 860.27
#2022-06-22| 860.43
#2022-06-23| 853.83
#2022-06-24| 865.80
#2022-06-27| 875.42
#2022-06-28| 880.65
#2022-06-29| 878.45
#2022-06-30| 895.21
#2022-07-01| 878.83
#2022-07-04| 873.51
#2022-07-05| 867.42
#2022-07-06| 862.69
#2022-07-07| 874.07
#2022-07-08| 873.94
#2022-07-11| 864.91
#2022-07-12| 870.93
#2022-07-13| 883.24
#2022-07-14| 860.54
#2022-07-15| 872.95
#2022-07-18| 893.34
#2022-07-19| 899.03
#2022-07-20| 883.01
#2022-07-21| 890.98
#2022-07-22| 898.47
#2022-07-25| 891.94
#2022-07-26| 879.79
#2022-07-27| 886.26
#2022-07-28| 892.75
#2022-07-29| 891.84
#2022-08-01| 908.69
#2022-08-02| 886.06
#2022-08-03| 902.67
#2022-08-04| 901.03
#2022-08-05| 898.67
#2022-08-08| 932.12
#2022-08-09| 920.95
#2022-08-10| 947.89
#2022-08-11| 948.49
#2022-08-12| 952.96
#2022-08-15| 925.34
#2022-08-16| 905.73
#2022-08-17| 898.06
#2022-08-18| 897.05
#2022-08-19| 883.69
#2022-08-22| 866.20
#2022-08-23| 865.64
#2022-08-24| 882.19
#2022-08-25| 875.49
#2022-08-26| 876.88
#2022-08-29| 872.32
#2022-08-30| 866.82
#2022-08-31| 864.73
#2022-09-01| 843.31
#2022-09-02| 849.23
#2022-09-05| 842.22
#2022-09-06| 836.23
#2022-09-07| 835.34
#2022-09-08| 827.16
#2022-09-09| 835.66
#2022-09-12| 844.45
#2022-09-13| 832.84
#2022-09-14| 832.50
#2022-09-15| 830.58
#2022-09-16| 826.41
#2022-09-19| 824.80
#2022-09-20| 830.13
#2022-09-21| 842.05
#2022-09-22| 840.09
#2022-09-23| 826.99
#2022-09-26| 817.58
#2022-09-27| 819.97
#2022-09-28| 799.62
#2022-09-29| 766.82
#2022-09-30| 762.91
#2022-10-03| 765.24
#2022-10-04| 777.01
#2022-10-05| 767.62
#2022-10-06| 791.09
#2022-10-07| 791.75
#2022-10-10| 786.67
#2022-10-11| 792.27
#2022-10-12| 799.94
#2022-10-13| 788.35
#2022-10-14| 795.09
#2022-10-17| 808.37
#2022-10-18| 804.63
#2022-10-19| 803.21
#2022-10-20| 795.92
#2022-10-21| 784.05
#2022-10-24| 780.70
#2022-10-25| 790.51
#2022-10-26| 805.69
#2022-10-27| 797.43
#2022-10-28| 789.92
#2022-10-31| 793.81
#2022-11-01| 797.70
#2022-11-02| 790.85
#2022-11-03| 768.77
#2022-11-04| 782.06
#2022-11-07| 785.72
#2022-11-08| 787.44
#2022-11-09| 788.62
#2022-11-10| 805.92
#2022-11-11| 808.81
#2022-11-14| 788.96
#2022-11-15| 784.64
#2022-11-16| 791.25
#2022-11-17| 791.45
#2022-11-18| 796.04
#2022-11-21| 785.28
#2022-11-22| 786.56
#2022-11-23| 798.46
#2022-11-24| 802.00
#2022-11-25| 804.88
#2022-11-28| 794.90
#2022-11-29| 757.34
#2022-11-30| 777.09
#2022-12-01| 749.89
#2022-12-02| 750.55
#2022-12-05| 776.77
#2022-12-06| 771.61
#2022-12-07| 768.60
#2022-12-08| 769.11
#2022-12-09| 764.03
#2022-12-12| 759.18
#2022-12-13| 768.20
#2022-12-14| 764.12
#2022-12-15| 752.95
#2022-12-16| 746.18
#2022-12-19| 757.78
#2022-12-20| 754.01
#2022-12-21| 760.67
#2022-12-22| 752.06
#2022-12-23| 757.29
#2022-12-26| 754.40
#2022-12-27| 754.05
#2022-12-28| 745.51
#2022-12-29| 737.06
#2022-12-30| 729.53
#2023-01-02| 740.88
#2023-01-03| 742.32
#2023-01-04| 744.23
#2023-01-05| 731.38
#2023-01-06| 732.28
#2023-01-09| 750.03
#2023-01-10| 744.39
#2023-01-11| 746.11
#2023-01-12| 755.04
#2023-01-13| 764.90
#2023-01-16| 769.89
#2023-01-17| 765.70
#2023-01-18| 772.77
#2023-01-19| 755.80
#2023-01-20| 758.90
#2023-01-23| 771.49
#2023-01-24| 761.37
#2023-01-25| 758.73
#2023-01-26| 744.51
#2023-01-27| 742.90
#2023-01-30| 747.11
#2023-01-31| 754.36
#2023-02-01| 765.63
#2023-02-02| 782.50
#2023-02-03| 779.88
#2023-02-06| 757.91
#2023-02-07| 758.24
#2023-02-08| 759.35
#2023-02-09| 760.45
#2023-02-10| 753.23
#2023-02-13| 761.59
#2023-02-14| 763.97
#2023-02-15| 764.57
#2023-02-16| 759.79
#2023-02-17| 752.36
#2023-02-20| 759.50
#2023-02-21| 752.67
#2023-02-22| 753.53
#2023-02-23| 765.02
#2023-02-24| 751.75
#2023-02-27| 749.50
#2023-02-28| 750.38
#2023-03-01| 753.81
#2023-03-02| 746.83
#2023-03-03| 745.64
#2023-03-06| 812.17
#2023-03-07| 799.17
#2023-03-08| 797.62
#2023-03-09| 802.26
#2023-03-10| 810.67
#2023-03-13| 798.93
#2023-03-14| 795.46
#2023-03-15| 784.63
#2023-03-16| 780.95
#2023-03-17| 783.86
#2023-03-20| 788.24
#2023-03-21| 787.66
#2023-03-22| 805.39
#2023-03-23| 810.21
#2023-03-24| 807.91
#2023-03-27| 803.65
#2023-03-28| 806.44
#2023-03-29| 791.00
#2023-03-30| 793.46
#2023-03-31| 794.16
#2023-04-03| 796.25
#2023-04-04| 811.22
#2023-04-05| 804.09
#2023-04-06| 797.04
#2023-04-07| 797.04
#2023-04-10| 797.83
#2023-04-11| 794.95
#2023-04-12| 795.87
#2023-04-13| 811.22
#2023-04-14| 810.43
#2023-04-17| 801.89
#2023-04-18| 808.06
#2023-04-19| 806.66
#2023-04-20| 804.86
#2023-04-21| 797.36
#2023-04-24| 807.09
#2023-04-25| 803.10
#2023-04-26| 811.31
#2023-04-27| 817.05
#2023-04-28| 820.64
#2023-05-01| 824.04
#2023-05-02| 831.63
#2023-05-03| 829.99
#2023-05-04| 828.24
#2023-05-05| 831.63
#2023-05-08| 838.72
#2023-05-09| 826.18
#2023-05-10| 827.95
#2023-05-11| 813.84
#2023-05-12| 815.69
#2023-05-15| 826.94
#2023-05-16| 832.28
#2023-05-17| 836.98
#2023-05-18| 838.60
#2023-05-19| 840.53
#2023-05-22| 837.69
#2023-05-23| 824.22
#2023-05-24| 817.07
#2023-05-25| 806.13
#2023-05-26| 808.73
#2023-05-29| 826.50
#2023-05-30| 842.56
#2023-05-31| 831.54
#2023-06-01| 821.83
#2023-06-02| 835.57
#2023-06-05| 836.55
#2023-06-06| 848.25
#2023-06-07| 866.39
#2023-06-08| 877.47
#2023-06-09| 888.87
#2023-06-12| 893.89
#2023-06-13| 900.79
#2023-06-14| 903.06
#2023-06-15| 915.54
#2023-06-16| 916.13
#2023-06-19| 913.16
#2023-06-20| 919.82
#2023-06-21| 919.70
#2023-06-22| 912.46
#2023-06-23| 911.10
#2023-06-26| 899.22
#2023-06-27| 900.30
#2023-06-28| 900.94
#2023-06-29| 902.79
#2023-06-30| 902.35
#2023-07-03| 915.60
#2023-07-04| 925.81
#2023-07-05| 921.16
#2023-07-06| 898.21
#2023-07-07| 906.39
#2023-07-10| 903.67
#2023-07-11| 904.57
#2023-07-12| 919.94
#2023-07-13| 930.81
#2023-07-14| 924.08
#2023-07-17| 932.31
#2023-07-18| 955.52
#2023-07-19| 963.12
#2023-07-20| 950.27
#2023-07-21| 949.80
#2023-07-24| 947.10
#2023-07-25| 920.91
#2023-07-26| 932.31
#2023-07-27| 936.09
#2023-07-28| 941.24
#2023-07-31| 963.67
#2023-08-01| 956.51
#2023-08-02| 942.06
#2023-08-03| 936.98
#2023-08-04| 947.16
#2023-08-07| 936.57
#2023-08-08| 925.54
#2023-08-09| 938.91
#2023-08-10| 937.79
#2023-08-11| 928.08
#2023-08-14| 917.10
#2023-08-15| 907.59
#2023-08-16| 916.12
#2023-08-17| 901.10
#2023-08-18| 896.82
#2023-08-21| 898.17
#2023-08-22| 891.55
#2023-08-23| 910.38
#2023-08-24| 905.98
#2023-08-25| 901.49
#2023-08-28| 912.62
#2023-08-29| 917.86
#2023-08-30| 932.04
#2023-08-31| 908.81
#2023-09-01| 905.01
#2023-09-04| 907.05
#2023-09-05| 884.17
#2023-09-06| 867.09
#2023-09-07| 870.85
#2023-09-08| 875.38
#2023-09-11| 892.30
#2023-09-12| 888.76
#2023-09-13| 886.76
#2023-09-14| 884.71
#2023-09-15| 882.24
#2023-09-18| 875.89
#2023-09-19| 887.85
#2023-09-20| 899.76
#2023-09-21| 894.83
#2023-09-22| 900.60
#2023-09-25| 897.92
#2023-09-26| 898.23
#2023-09-27| 886.07
#2023-09-28| 890.84
#2023-09-29| 898.05
#2023-10-02| 888.53
#2023-10-03| 883.94
#2023-10-04| 882.16
#2023-10-05| 896.79
#2023-10-06| 911.71
#2023-10-09| 892.42
#2023-10-10| 922.62
#2023-10-11| 947.96
#2023-10-12| 943.96
#2023-10-13| 938.29
#2023-10-16| 904.50
#2023-10-17| 895.67
#2023-10-18| 895.41
#2023-10-19| 892.15
#2023-10-20| 884.33
#2023-10-23| 878.67
#2023-10-24| 868.69
#2023-10-25| 869.53
#2023-10-26| 869.24
#2023-10-27| 870.33
#2023-10-30| 871.61
#2023-10-31| 873.92
#2023-11-01| 882.44
#2023-11-02| 893.68
#2023-11-03| 910.45
#2023-11-06| 916.16
#2023-11-07| 903.43
#2023-11-08| 902.90
#2023-11-09| 898.09
#2023-11-10| 897.18
#2023-11-13| 902.49
#2023-11-14| 931.22
#2023-11-15| 934.07
#2023-11-16| 940.46
#2023-11-17| 945.20
#2023-11-20| 943.88
#2023-11-21| 932.75
#2023-11-22| 930.29
#2023-11-23| 940.63
#2023-11-24| 941.68
#2023-11-27| 937.29
#2023-11-28| 891.32
#2023-11-29| 878.82
#2023-11-30| 859.91
#2023-12-01| 867.26
#2023-12-04| 873.00
#2023-12-05| 872.77
#2023-12-06| 881.77
#2023-12-07| 877.86
#2023-12-08| 880.43
#2023-12-11| 882.52
#2023-12-12| 873.21
#2023-12-13| 882.00
#2023-12-14| 909.87
#2023-12-15| 909.65
#2023-12-18| 904.32
#2023-12-19| 920.92
#2023-12-20| 926.56
#2023-12-21| 924.25
#2023-12-22| 930.47
#2023-12-25| 934.81
#2023-12-26| 918.08
#2023-12-27| 930.06
#2023-12-28| 922.60
#2023-12-29| 931.42
#2024-01-01| 936.51
#2024-01-02| 925.31
#2024-01-03| 907.64
#2024-01-04| 898.85
#2024-01-05| 900.99
#2024-01-08| 903.50
#2024-01-09| 899.82
#2024-01-10| 908.25
#2024-01-11| 907.00
#2024-01-12| 914.69
#2024-01-15| 919.23
#2024-01-16| 919.01
#2024-01-17| 899.05
#2024-01-18| 909.06
#2024-01-19| 896.67
#2024-01-22| 894.56
#2024-01-23| 893.57
#2024-01-24| 900.82
#2024-01-25| 904.27
#2024-01-26| 904.42
#2024-01-29| 906.66
#2024-01-30| 900.67
#2024-01-31| 906.93
#2024-02-01| 897.93
#2024-02-02| 890.95
#2024-02-05| 885.46
#2024-02-06| 890.90
#2024-02-07| 878.20
#2024-02-08| 867.95
#2024-02-09| 880.64
#2024-02-12| 879.96
#2024-02-13| 870.01
#2024-02-14| 881.22
#2024-02-15| 873.09
#2024-02-16| 879.79
#2024-02-19| 880.20
#2024-02-20| 882.68
#2024-02-21| 888.81
#2024-02-22| 898.41
#2024-02-23| 891.65
#2024-02-26| 908.24
#2024-02-27| 908.59
#2024-02-28| 903.58
#2024-02-29| 913.81
#2024-03-01| 915.07
#2024-03-04| 936.62
#2024-03-05| 931.16
#2024-03-06| 938.57
#2024-03-07| 931.27
#2024-03-08| 931.55
#2024-03-11| 914.23
#2024-03-12| 897.41
#2024-03-13| 904.06
#2024-03-14| 898.94
#2024-03-15| 892.91
#2024-03-18| 879.31
#2024-03-19| 877.23
#2024-03-20| 887.21
#2024-03-21| 891.65
#2024-03-22| 883.33
#2024-03-25| 886.73
#2024-03-26| 883.53
#2024-03-27| 895.29
#2024-03-28| 892.45
#2024-03-29| 890.33
#2024-04-01| 892.45
#2024-04-02| 884.63
#2024-04-03| 885.01
#2024-04-04| 881.24
#2024-04-05| 875.00
#2024-04-08| 890.74
#2024-04-09| 891.81
#2024-04-10| 878.01
#2024-04-11| 868.60
#2024-04-12| 861.29
#2024-04-15| 875.83
#2024-04-16| 868.66
#2024-04-17| 859.57
#2024-04-18| 861.86
#2024-04-19| 867.50
#2024-04-22| 863.17
#2024-04-23| 862.52
#2024-04-24| 869.26
#2024-04-25| 858.68
#2024-04-26| 868.81
#2024-04-29| 886.92
#2024-04-30| 888.72
#2024-05-01| 878.73
#2024-05-02| 887.96
#2024-05-03| 895.58
#2024-05-06| 896.55
#2024-05-07| 901.92
#2024-05-08| 900.98
#2024-05-09| 896.32
#2024-05-10| 898.82
#2024-05-13| 899.97
#2024-05-14| 903.01
#2024-05-15| 910.71
#2024-05-16| 917.72
#2024-05-17| 915.56
#2024-05-20| 910.17
#2024-05-21| 920.04
#2024-05-22| 914.51
#2024-05-23| 907.28
#2024-05-24| 915.25
#2024-05-27| 911.90
#2024-05-28| 904.05
#2024-05-29| 899.86
#2024-05-30| 878.01
#2024-05-31| 871.62
#2024-06-03| 901.07
#2024-06-04| 889.27
#2024-06-05| 862.32
#2024-06-06| 864.76
#2024-06-07| 862.52
#2024-06-10| 860.74
#2024-06-11| 871.15
#2024-06-12| 880.48
#2024-06-13| 864.07
#2024-06-14| 875.09
#2024-06-17| 886.25
#2024-06-18| 912.12
#2024-06-19| 918.01
#2024-06-20| 914.34
#2024-06-21| 913.71
#2024-06-24| 910.15
#2024-06-25| 909.43
#2024-06-26| 899.54
#2024-06-27| 889.80
#2024-06-28| 899.20
#2024-07-01| 911.65
#2024-07-02| 905.01
#2024-07-03| 915.08
#2024-07-04| 919.12
#2024-07-05| 928.24
#2024-07-08| 936.22
#2024-07-09| 928.01
#2024-07-10| 925.92
#2024-07-11| 930.51
#2024-07-12| 927.92
#2024-07-15| 921.26
#2024-07-16| 919.62
#2024-07-17| 909.44
#2024-07-18| 914.31
#2024-07-19| 907.39
#2024-07-22| 911.82
#2024-07-23| 910.02
#2024-07-24| 906.45
#2024-07-25| 909.36
#2024-07-26| 911.50
#2024-07-29| 896.67
#2024-07-30| 896.41
#2024-07-31| 901.90
#2024-08-01| 905.45
#2024-08-02| 900.69
#2024-08-05| 871.64
#2024-08-06| 874.83
#2024-08-07| 898.35
#2024-08-08| 925.77
#2024-08-09| 933.31
#2024-08-12| 929.92
#2024-08-13| 936.08
#2024-08-14| 956.61
#2024-08-15| 967.43
#2024-08-16| 983.37
#2024-08-19| 982.83
#2024-08-20| 985.45
#2024-08-21| 974.91
#2024-08-22| 966.79
#2024-08-23| 983.37
#2024-08-26| 986.80
#2024-08-27| 986.28
#2024-08-28| 997.27
#2024-08-29| 998.67
#2024-08-30| 997.56
#2024-09-02| 989.52
#2024-09-03| 979.34
#2024-09-04| 974.12
#2024-09-05| 988.63
#2024-09-06| 979.27
#2024-09-09| 963.71
#2024-09-10| 960.17
#2024-09-11| 950.55
#2024-09-12| 952.00
#2024-09-13| 954.80
#2024-09-16| 951.47
#2024-09-17| 950.70
#2024-09-18| 954.86
#2024-09-19| 960.81
#2024-09-20| 963.05
#2024-09-23| 984.65
#2024-09-24| 990.93
#2024-09-25| 987.64
#2024-09-26| 992.21
#2024-09-27| 997.05
#2024-09-30|1004.49
#2024-10-01| 992.55
#2024-10-02| 981.07
#2024-10-03| 980.42
#2024-10-04| 979.87
#2024-10-07|1008.78
#2024-10-08|1002.25
#2024-10-09| 991.62
#2024-10-10| 980.09
#2024-10-11| 990.06
#2024-10-14|1003.51
#2024-10-15|1006.83
#2024-10-16|1000.99
#2024-10-17|1008.10
#2024-10-18|1015.70
#2024-10-21|1016.21
#2024-10-22|1013.89
#2024-10-23|1001.17
#2024-10-24|1009.62
#2024-10-25|1015.43
#2024-10-28|1061.69
#2024-10-29|1059.44
#2024-10-30|1062.19
#2024-10-31|1052.71
#2024-11-01|1057.91
#2024-11-04|1065.07
#2024-11-05|1087.00
#2024-11-06|1064.19
#2024-11-07|1073.04
#2024-11-08|1061.46
#2024-11-11|1063.09
#2024-11-12|1073.61
#2024-11-13|1064.74
#2024-11-14|1074.01
#2024-11-15|1070.35
#2024-11-18|1069.94
#2024-11-19|1091.21
#2024-11-20|1101.02
#2024-11-21|1104.12
#2024-11-22|1103.36
#2024-11-25|1105.08
#2024-11-26|1106.66
#2024-11-27|1084.53
#2024-11-28|1079.45
#2024-11-29|1082.30
#2024-12-02|1080.53
#2024-12-03|1090.18
#2024-12-04|1095.56
#2024-12-05|1103.57
#2024-12-06|1109.25
#2024-12-09|1104.20
#2024-12-10|1097.53
#2024-12-11|1111.03
#2024-12-12|1113.35
#2024-12-13|1108.19
#2024-12-16|1133.82
#2024-12-17|1106.25
#2024-12-18|1122.00
#2024-12-19|1104.59
#2024-12-20|1108.27
#2024-12-23|1101.46
#2024-12-24|1107.96
#2024-12-25|1100.55
#2024-12-26|1092.02
#2024-12-27|1085.64
#2024-12-30|1094.33
#2024-12-31|1092.92
#2025-01-01|1095.37
#2025-01-02|1094.64
#2025-01-03|1103.94
#2025-01-06|1116.76
#2025-01-07|1118.61
#2025-01-08|1126.15
#2025-01-09|1152.23
#2025-01-10|1142.76
#2025-01-13|1155.50
#2025-01-14|1161.84
#2025-01-15|1184.95
#2025-01-16|1180.51
#2025-01-17|1195.98
#2025-01-20|1191.84
#2025-01-21|1223.74
#2025-01-22|1208.97
#2025-01-23|1196.26
#2025-01-24|1199.66
#2025-01-27|1181.85
#2025-01-28|1177.16
#2025-01-29|1203.66
#2025-01-30|1195.75
#2025-01-31|1191.68
#2025-02-03|1192.62
#2025-02-04|1218.80
#2025-02-05|1216.36
#2025-02-06|1210.10
#2025-02-07|1209.31
#2025-02-10|1204.68
#2025-02-11|1198.44
#2025-02-12|1191.24
#2025-02-13|1188.70
#2025-02-14|1191.70
#2025-02-17|1168.96
#2025-02-18|1191.50
#2025-02-19|1188.81
#2025-02-20|1187.69
#2025-02-21|1180.04
#2025-02-24|1175.05
#2025-02-25|1174.72
#2025-02-26|1196.20
#2025-02-27|1190.17
#2025-02-28|1180.42
#2025-03-03|1254.87
#2025-03-04|1257.96
#2025-03-05|1290.35
#2025-03-06|1307.54
#2025-03-07|1308.11
#2025-03-10|1291.68
#2025-03-11|1293.36
#2025-03-12|1299.59
#2025-03-13|1316.51
#2025-03-14|1325.78
#2025-03-17|1340.51
#2025-03-18|1439.88
#2025-03-19|1429.57
#2025-03-20|1453.95
#2025-03-21|1445.45
#2025-03-24|1431.98
#2025-03-25|1437.40
#2025-03-26|1426.23
#2025-03-27|1422.22
#2025-03-28|1411.47
#2025-03-31|1374.82
#2025-04-01|1394.31
#2025-04-02|1384.66
#2025-04-03|1384.93
#2025-04-04|1374.98
#2025-04-07|1292.97
#2025-04-08|1334.26
#2025-04-09|1318.19
#2025-04-10|1369.20
#2025-04-11|1382.03
#2025-04-14|1436.83
#2025-04-15|1441.36
#2025-04-16|1438.83
#2025-04-17|1441.56
#2025-04-18|1441.47
#2025-04-21|1398.34
#2025-04-22|1366.69
#2025-04-23|1369.39
#2025-04-24|1364.91
#2025-04-25|1365.49
#2025-04-28|1398.03
#2025-04-29|1402.23
#2025-04-30|1396.95
#2025-05-01|1402.55
#2025-05-02|1424.21
#2025-05-05|1477.40
#2025-05-06|1435.71
#2025-05-07|1486.59
#2025-05-08|1490.87
#2025-05-09|1506.92
#2025-05-12|1396.05
#2025-05-13|1421.68
#2025-05-14|1404.54
#2025-05-15|1427.08
#2025-05-16|1423.11
#2025-05-19|1464.32
#2025-05-20|1476.84
#2025-05-21|1471.27
#2025-05-22|1389.76
#2025-05-23|1387.19
#2025-05-26|1410.06
#2025-05-27|1420.47
#2025-05-28|1450.54
#2025-05-29|1471.88
#2025-05-30|1464.42
#2025-06-02|1459.90
#2025-06-03|1519.10
#2025-06-04|1542.08
#2025-06-05|1530.27
#2025-06-06|1533.52
#2025-06-09|1507.76
#2025-06-10|1528.59
#2025-06-11|1533.34
#2025-06-12|1542.56
#2025-06-13|1512.57
#2025-06-16|1595.28
#2025-06-17|1577.46
#2025-06-18|1578.34
#2025-06-19|1532.27
#2025-06-20|1540.71
#2025-06-23|1549.46
#2025-06-24|1524.85
#2025-06-25|1552.43
#2025-06-26|1551.09
#2025-06-27|1557.31
#2025-06-30|1574.76
#2025-07-01|1583.55
#2025-07-02|1565.20
#2025-07-03|1575.22
#2025-07-04|1569.73
#2025-07-07|1584.87
#2025-07-08|1567.48
#2025-07-09|1601.97
#2025-07-10|1589.69
#2025-07-11|1573.27
#2025-07-14|1576.50
#2025-07-15|1568.18
#2025-07-16|1557.98
#2025-07-17|1537.62
#2025-07-18|1550.22
#2025-07-21|1569.45
#2025-07-22|1571.21
#2025-07-23|1588.19
#2025-07-24|1605.96
#2025-07-25|1594.98
#2025-07-28|1606.22
#2025-07-29|1599.23
#2025-07-30|1612.38
#2025-07-31|1623.52
#2025-08-01|1613.83
#2025-08-04|1657.48
#2025-08-05|1688.34
#2025-08-06|1669.71
#2025-08-07|1654.20
#2025-08-08|1655.52
#2025-08-11|1596.05
#2025-08-12|1573.28
#2025-08-13|1642.77
#2025-08-14|1643.65
#2025-08-15|1644.07
#2025-08-18|1643.15
#2025-08-19|1615.81
#2025-08-20|1622.73
#2025-08-21|1619.71
#2025-08-22|1649.09
#2025-08-25|1634.94
#2025-08-26|1696.55
#2025-08-27|1732.20
#2025-08-28|1707.26
#2025-08-29|1697.22
#2025-09-01|1661.24
#2025-09-02|1631.94
#2025-09-03|1658.97
#2025-09-04|1655.32
#2025-09-05|1666.30
#2025-09-08|1682.21
#2025-09-09|1674.75
#2025-09-10|1714.50
#2025-09-11|1728.08
#2025-09-12|1719.20
#2025-09-15|1682.13
#2025-09-16|1715.88
#2025-09-17|1649.86
#2025-09-18|1678.07
#2025-09-19|1682.08
#2025-09-22|1676.83
#2025-09-23|1679.25
#2025-09-24|1668.49
#2025-09-25|1664.76
#2025-09-26|1660.46
#2025-09-29|1680.09
#2025-09-30|1706.44
#2025-10-01|1697.09
#2025-10-02|1698.46
#2025-10-03|1713.24
#2025-10-06|1725.30
#2025-10-07|1719.85
#2025-10-08|1732.43
#2025-10-09|1740.23
#2025-10-10|1730.31
#2025-10-13|1730.90
#2025-10-14|1710.10
#2025-10-15|1741.00
#2025-10-16|1690.82
#2025-10-17|1684.61
#2025-10-20|1675.78
#2025-10-21|1675.45
#2025-10-22|1671.97
#2025-10-23|1667.03
#2025-10-24|1669.40
#2025-10-27|1670.10
#2025-10-28|1648.53
#2025-10-29|1656.73
#2025-10-30|1657.85
#2025-10-31|1661.38
#2025-11-03|1671.41
#2025-11-04|1648.44
#2025-11-05|1638.89
#2025-11-06|1641.80
#2025-11-07|1641.35
#2025-11-10|1662.60
#2025-11-11|1660.05
#2025-11-12|1685.12
#2025-11-13|1674.73
#2025-11-14|1660.67
#2025-11-17|1737.78
#2025-11-18|1717.97
#2025-11-19|1657.25
#2025-11-20|1676.09
#2025-11-21|1654.47
#2025-11-24|1647.47
#2025-11-25|1612.36
#2025-11-26|1643.53
#2025-11-27|1632.83
#2025-11-28|1633.62
#2025-12-01|1616.64
#2025-12-02|1626.60
#2025-12-03|1640.97
#2025-12-04|1666.03
#2025-12-05|1667.95
#2025-12-08|1667.39
#2025-12-09|1719.00
#2025-12-10|1711.73
#2025-12-11|1743.48
#2025-12-12|1736.80
#2025-12-15|1746.54
#2025-12-16|1749.84
#2025-12-17|1832.70
#2025-12-18|1828.68
#2025-12-19|1826.50
#2025-12-22|1874.44
#2025-12-23|1914.50
#2025-12-24|1922.85
#2025-12-25|1885.40
#2025-12-26|1873.34
#2025-12-29|1897.86
#2025-12-30|1920.25
#2025-12-31|1907.69
#2026-01-01|1927.07
#2026-01-02|1929.20
#2026-01-05|2024.00
#2026-01-06|2055.05
#2026-01-07|2112.91
#2026-01-08|2160.33
#2026-01-09|2139.30
#2026-01-12|2262.74
#2026-01-13|2204.41
#2026-01-14|2218.78
#2026-01-15|2255.49
#2026-01-16|2242.21
#2026-01-19|2244.56
#2026-01-20|2250.49
#2026-01-21|2232.78
#2026-01-22|2223.74
#2026-01-23|2271.43
#2026-01-26|2232.91
#2026-01-27|2267.40
#2026-01-28|2274.63
#2026-01-29|2265.96
#2026-01-30|2224.14
#2026-02-02|2203.58
#2026-02-03|2224.01
#2026-02-04|2204.13
#2026-02-05|2125.28
#2026-02-06|2142.86
#2026-02-09|2129.02
#2026-02-10|2169.07
#2026-02-11|2114.72
#2026-02-12|2154.20
#2026-02-13|2138.90
#2026-02-16|2139.48
#2026-02-17|2161.47
#2026-02-18|2237.34
#2026-02-19|2249.97
#2026-02-20|2312.84
#2026-02-23|2283.42
#2026-02-24|2307.11
#2026-02-25|2306.71
#2026-02-26|2313.54
#2026-02-27|2352.00
#2026-03-02|2457.79
#2026-03-03|2409.77
#2026-03-04|2544.50
#2026-03-05|2623.10
#2026-03-06|2621.85
#2026-03-09|2602.59
#2026-03-10|2573.52
#2026-03-11|2578.53
#2026-03-12|2536.48
#2026-03-13|2547.81
#2026-03-16|2590.04
#2026-03-17|2839.97
#2026-03-18|2767.35
#2026-03-19|2699.54
#2026-03-20|2679.70
#2026-03-23|2642.44
#2026-03-24|2581.53
#2026-03-25|2592.64
#2026-03-26|2603.10
#2026-03-27|2478.49
#2026-03-30|2413.99
#2026-03-31|2407.02
#2026-04-01|2431.24
#2026-04-02|2434.47
#2026-04-03|2514.51
#2026-04-06|2555.01
#2026-04-07|2550.89
#2026-04-08|2617.15
#2026-04-09|2657.33
#2026-04-10|2612.76