Table Data - NASDAQ Middle East and Africa Basic Resources Total Return Index
| Title | NASDAQ Middle East and Africa Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA5510T |
| 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: NQMEA5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 244.22 |
| 2001-04-02 | 245.09 |
| 2001-04-03 | 244.66 |
| 2001-04-04 | 254.06 |
| 2001-04-05 | 258.14 |
| 2001-04-06 | 259.36 |
| 2001-04-09 | 267.51 |
| 2001-04-10 | 271.25 |
| 2001-04-11 | 274.04 |
| 2001-04-12 | 275.90 |
| 2001-04-13 | . |
| 2001-04-16 | 275.28 |
| 2001-04-17 | 279.35 |
| 2001-04-18 | 277.86 |
| 2001-04-19 | 282.01 |
| 2001-04-20 | 279.51 |
| 2001-04-23 | 275.08 |
| 2001-04-24 | 282.29 |
| 2001-04-25 | 285.80 |
| 2001-04-26 | 289.03 |
| 2001-04-27 | 290.93 |
| 2001-04-30 | 300.20 |
| 2001-05-01 | 300.50 |
| 2001-05-02 | 297.59 |
| 2001-05-03 | 297.19 |
| 2001-05-04 | 298.12 |
| 2001-05-07 | 300.27 |
| 2001-05-08 | 303.67 |
| 2001-05-09 | 308.09 |
| 2001-05-10 | 314.79 |
| 2001-05-11 | 315.36 |
| 2001-05-14 | 315.36 |
| 2001-05-15 | 313.78 |
| 2001-05-16 | 321.78 |
| 2001-05-17 | 332.43 |
| 2001-05-18 | 335.07 |
| 2001-05-21 | 346.61 |
| 2001-05-22 | 337.02 |
| 2001-05-23 | 328.40 |
| 2001-05-24 | 331.09 |
| 2001-05-25 | 325.06 |
| 2001-05-28 | . |
| 2001-05-29 | 331.30 |
| 2001-05-30 | 330.73 |
| 2001-05-31 | 326.32 |
| 2001-06-01 | 319.20 |
| 2001-06-04 | 319.11 |
| 2001-06-05 | 320.36 |
| 2001-06-06 | 321.91 |
| 2001-06-07 | 322.63 |
| 2001-06-08 | 324.92 |
| 2001-06-11 | 322.94 |
| 2001-06-12 | 323.38 |
| 2001-06-13 | 316.21 |
| 2001-06-14 | 310.15 |
| 2001-06-15 | 308.20 |
| 2001-06-18 | 303.56 |
| 2001-06-19 | 311.02 |
| 2001-06-20 | 305.58 |
| 2001-06-21 | 306.51 |
| 2001-06-22 | 308.78 |
| 2001-06-25 | 306.67 |
| 2001-06-26 | 312.71 |
| 2001-06-27 | 314.54 |
| 2001-06-28 | 309.08 |
| 2001-06-29 | 309.29 |
| 2001-07-02 | 306.23 |
| 2001-07-03 | 302.82 |
| 2001-07-04 | . |
| 2001-07-05 | 289.24 |
| 2001-07-06 | 285.76 |
| 2001-07-09 | 289.21 |
| 2001-07-10 | 293.01 |
| 2001-07-11 | 294.16 |
| 2001-07-12 | 294.61 |
| 2001-07-13 | 295.66 |
| 2001-07-16 | 296.13 |
| 2001-07-17 | 288.14 |
| 2001-07-18 | 283.02 |
| 2001-07-19 | 293.48 |
| 2001-07-20 | 290.76 |
| 2001-07-23 | 283.87 |
| 2001-07-24 | 279.11 |
| 2001-07-25 | 279.63 |
| 2001-07-26 | 276.97 |
| 2001-07-27 | 274.71 |
| 2001-07-30 | 279.97 |
| 2001-07-31 | 275.75 |
| 2001-08-01 | 281.84 |
| 2001-08-02 | 289.11 |
| 2001-08-03 | 291.26 |
| 2001-08-06 | 286.33 |
| 2001-08-07 | 279.58 |
| 2001-08-08 | 276.29 |
| 2001-08-09 | 277.09 |
| 2001-08-10 | 283.78 |
| 2001-08-13 | 282.42 |
| 2001-08-14 | 280.80 |
| 2001-08-15 | 281.63 |
| 2001-08-16 | 282.11 |
| 2001-08-17 | 283.65 |
| 2001-08-20 | 284.47 |
| 2001-08-21 | 283.93 |
| 2001-08-22 | 293.66 |
| 2001-08-23 | 295.64 |
| 2001-08-24 | 295.39 |
| 2001-08-27 | 297.49 |
| 2001-08-28 | 298.80 |
| 2001-08-29 | 300.61 |
| 2001-08-30 | 297.11 |
| 2001-08-31 | 295.33 |
| 2001-09-03 | . |
| 2001-09-04 | 293.63 |
| 2001-09-05 | 286.42 |
| 2001-09-06 | 282.84 |
| 2001-09-07 | 283.84 |
| 2001-09-10 | 282.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 281.58 |
| 2001-09-18 | 276.15 |
| 2001-09-19 | 274.45 |
| 2001-09-20 | 267.76 |
| 2001-09-21 | 266.62 |
| 2001-09-24 | 267.23 |
| 2001-09-25 | 265.17 |
| 2001-09-26 | 265.83 |
| 2001-09-27 | 268.48 |
| 2001-09-28 | 271.89 |
| 2001-10-01 | 267.79 |
| 2001-10-02 | 271.64 |
| 2001-10-03 | 270.01 |
| 2001-10-04 | 274.32 |
| 2001-10-05 | 276.21 |
| 2001-10-08 | 281.16 |
| 2001-10-09 | 280.18 |
| 2001-10-10 | 277.79 |
| 2001-10-11 | 277.78 |
| 2001-10-12 | 277.21 |
| 2001-10-15 | 280.35 |
| 2001-10-16 | 277.60 |
| 2001-10-17 | 279.26 |
| 2001-10-18 | 281.28 |
| 2001-10-19 | 275.59 |
| 2001-10-22 | 269.09 |
| 2001-10-23 | 268.33 |
| 2001-10-24 | 271.11 |
| 2001-10-25 | 273.51 |
| 2001-10-26 | 277.51 |
| 2001-10-29 | 284.07 |
| 2001-10-30 | 282.06 |
| 2001-10-31 | 279.76 |
| 2001-11-01 | 280.95 |
| 2001-11-02 | 285.67 |
| 2001-11-05 | 288.86 |
| 2001-11-06 | 287.14 |
| 2001-11-07 | 282.51 |
| 2001-11-08 | 283.88 |
| 2001-11-09 | 276.01 |
| 2001-11-12 | 275.69 |
| 2001-11-13 | 281.18 |
| 2001-11-14 | 289.26 |
| 2001-11-15 | 294.87 |
| 2001-11-16 | 297.83 |
| 2001-11-19 | 297.28 |
| 2001-11-20 | 294.58 |
| 2001-11-21 | 293.40 |
| 2001-11-22 | . |
| 2001-11-23 | 291.45 |
| 2001-11-26 | 299.10 |
| 2001-11-27 | 294.83 |
| 2001-11-28 | 297.02 |
| 2001-11-29 | 286.79 |
| 2001-11-30 | 295.40 |
| 2001-12-03 | 299.35 |
| 2001-12-04 | 299.71 |
| 2001-12-05 | 310.17 |
| 2001-12-06 | 315.74 |
| 2001-12-07 | 305.42 |
| 2001-12-10 | 310.67 |
| 2001-12-11 | 300.72 |
| 2001-12-12 | 303.09 |
| 2001-12-13 | 304.84 |
| 2001-12-14 | 310.50 |
| 2001-12-17 | 320.48 |
| 2001-12-18 | 309.96 |
| 2001-12-19 | 307.40 |
| 2001-12-20 | 297.39 |
| 2001-12-21 | 306.76 |
| 2001-12-24 | 304.17 |
| 2001-12-25 | . |
| 2001-12-26 | 305.70 |
| 2001-12-27 | 308.08 |
| 2001-12-28 | 307.96 |
| 2001-12-31 | 311.03 |
| 2002-01-01 | . |
| 2002-01-02 | 310.70 |
| 2002-01-03 | 312.28 |
| 2002-01-04 | 321.00 |
| 2002-01-07 | 323.70 |
| 2002-01-08 | 321.21 |
| 2002-01-09 | 321.39 |
| 2002-01-10 | 330.20 |
| 2002-01-11 | 336.95 |
| 2002-01-14 | 343.45 |
| 2002-01-15 | 339.36 |
| 2002-01-16 | 347.42 |
| 2002-01-17 | 350.29 |
| 2002-01-18 | 342.20 |
| 2002-01-21 | . |
| 2002-01-22 | 332.08 |
| 2002-01-23 | 343.94 |
| 2002-01-24 | 339.82 |
| 2002-01-25 | 329.59 |
| 2002-01-28 | 337.01 |
| 2002-01-29 | 336.67 |
| 2002-01-30 | 342.69 |
| 2002-01-31 | 354.98 |
| 2002-02-01 | 353.18 |
| 2002-02-04 | 366.32 |
| 2002-02-05 | 378.81 |
| 2002-02-06 | 399.32 |
| 2002-02-07 | 393.31 |
| 2002-02-08 | 401.41 |
| 2002-02-11 | 397.53 |
| 2002-02-12 | 403.61 |
| 2002-02-13 | 403.47 |
| 2002-02-14 | 420.11 |
| 2002-02-15 | 436.14 |
| 2002-02-18 | . |
| 2002-02-19 | 422.19 |
| 2002-02-20 | 400.62 |
| 2002-02-21 | 393.35 |
| 2002-02-22 | 404.84 |
| 2002-02-25 | 401.65 |
| 2002-02-26 | 407.53 |
| 2002-02-27 | 426.37 |
| 2002-02-28 | 426.00 |
| 2002-03-01 | 418.50 |
| 2002-03-04 | 436.53 |
| 2002-03-05 | 434.76 |
| 2002-03-06 | 424.94 |
| 2002-03-07 | 417.93 |
| 2002-03-08 | 399.53 |
| 2002-03-11 | 417.71 |
| 2002-03-12 | 417.98 |
| 2002-03-13 | 423.33 |
| 2002-03-14 | 416.57 |
| 2002-03-15 | 408.55 |
| 2002-03-18 | 407.41 |
| 2002-03-19 | 425.29 |
| 2002-03-20 | 425.85 |
| 2002-03-21 | 431.90 |
| 2002-03-22 | 437.69 |
| 2002-03-25 | 457.08 |
| 2002-03-26 | 452.40 |
| 2002-03-27 | 456.10 |
| 2002-03-28 | 465.36 |
| 2002-03-29 | . |
| 2002-04-01 | 465.56 |
| 2002-04-02 | 481.75 |
| 2002-04-03 | 469.02 |
| 2002-04-04 | 461.76 |
| 2002-04-05 | 459.94 |
| 2002-04-08 | 457.60 |
| 2002-04-09 | 452.18 |
| 2002-04-10 | 458.57 |
| 2002-04-11 | 473.47 |
| 2002-04-12 | 466.61 |
| 2002-04-15 | 474.02 |
| 2002-04-16 | 472.83 |
| 2002-04-17 | 488.07 |
| 2002-04-18 | 501.77 |
| 2002-04-19 | 495.93 |
| 2002-04-22 | 503.43 |
| 2002-04-23 | 498.55 |
| 2002-04-24 | 508.48 |
| 2002-04-25 | 524.78 |
| 2002-04-26 | 520.94 |
| 2002-04-29 | 530.43 |
| 2002-04-30 | 513.99 |
| 2002-05-01 | 516.60 |
| 2002-05-02 | 512.78 |
| 2002-05-03 | 527.06 |
| 2002-05-06 | 537.41 |
| 2002-05-07 | 563.95 |
| 2002-05-08 | 563.27 |
| 2002-05-09 | 560.84 |
| 2002-05-10 | 568.03 |
| 2002-05-13 | 576.72 |
| 2002-05-14 | 578.42 |
| 2002-05-15 | 561.33 |
| 2002-05-16 | 564.91 |
| 2002-05-17 | 576.01 |
| 2002-05-20 | 587.22 |
| 2002-05-21 | 600.02 |
| 2002-05-22 | 614.93 |
| 2002-05-23 | 600.79 |
| 2002-05-24 | 619.23 |
| 2002-05-27 | . |
| 2002-05-28 | 612.52 |
| 2002-05-29 | 620.21 |
| 2002-05-30 | 600.87 |
| 2002-05-31 | 580.13 |
| 2002-06-03 | 585.09 |
| 2002-06-04 | 607.04 |
| 2002-06-05 | 561.70 |
| 2002-06-06 | 566.28 |
| 2002-06-07 | 563.29 |
| 2002-06-10 | 532.25 |
| 2002-06-11 | 505.22 |
| 2002-06-12 | 543.97 |
| 2002-06-13 | 515.52 |
| 2002-06-14 | 521.05 |
| 2002-06-17 | 514.27 |
| 2002-06-18 | 516.71 |
| 2002-06-19 | 525.32 |
| 2002-06-20 | 534.92 |
| 2002-06-21 | 536.07 |
| 2002-06-24 | 544.80 |
| 2002-06-25 | 530.57 |
| 2002-06-26 | 529.97 |
| 2002-06-27 | 510.48 |
| 2002-06-28 | 504.25 |
| 2002-07-01 | 506.44 |
| 2002-07-02 | 511.41 |
| 2002-07-03 | 490.26 |
| 2002-07-04 | . |
| 2002-07-05 | 490.81 |
| 2002-07-08 | 501.10 |
| 2002-07-09 | 520.32 |
| 2002-07-10 | 523.95 |
| 2002-07-11 | 522.52 |
| 2002-07-12 | 520.86 |
| 2002-07-15 | 532.02 |
| 2002-07-16 | 513.99 |
| 2002-07-17 | 499.43 |
| 2002-07-18 | 510.09 |
| 2002-07-19 | 523.19 |
| 2002-07-22 | 496.20 |
| 2002-07-23 | 468.28 |
| 2002-07-24 | 430.72 |
| 2002-07-25 | 447.85 |
| 2002-07-26 | 409.76 |
| 2002-07-29 | 403.21 |
| 2002-07-30 | 431.48 |
| 2002-07-31 | 421.00 |
| 2002-08-01 | 412.01 |
| 2002-08-02 | 420.27 |
| 2002-08-05 | 427.56 |
| 2002-08-06 | 403.42 |
| 2002-08-07 | 431.68 |
| 2002-08-08 | 435.74 |
| 2002-08-09 | 433.99 |
| 2002-08-12 | 443.33 |
| 2002-08-13 | 437.40 |
| 2002-08-14 | 442.75 |
| 2002-08-15 | 444.30 |
| 2002-08-16 | 449.56 |
| 2002-08-19 | 438.36 |
| 2002-08-20 | 432.83 |
| 2002-08-21 | 428.60 |
| 2002-08-22 | 427.44 |
| 2002-08-23 | 443.71 |
| 2002-08-26 | 442.62 |
| 2002-08-27 | 461.90 |
| 2002-08-28 | 460.44 |
| 2002-08-29 | 460.86 |
| 2002-08-30 | 474.21 |
| 2002-09-02 | . |
| 2002-09-03 | 468.18 |
| 2002-09-04 | 471.33 |
| 2002-09-05 | 484.05 |
| 2002-09-06 | 489.69 |
| 2002-09-09 | 525.11 |
| 2002-09-10 | 509.90 |
| 2002-09-11 | 492.98 |
| 2002-09-12 | 519.45 |
| 2002-09-13 | 520.06 |
| 2002-09-16 | 529.34 |
| 2002-09-17 | 525.49 |
| 2002-09-18 | 527.21 |
| 2002-09-19 | 527.40 |
| 2002-09-20 | 526.60 |
| 2002-09-23 | 526.83 |
| 2002-09-24 | 525.78 |
| 2002-09-25 | 520.35 |
| 2002-09-26 | 496.39 |
| 2002-09-27 | 502.21 |
| 2002-09-30 | 512.94 |
| 2002-10-01 | 509.82 |
| 2002-10-02 | 496.23 |
| 2002-10-03 | 501.08 |
| 2002-10-04 | 500.53 |
| 2002-10-07 | 494.40 |
| 2002-10-08 | 475.76 |
| 2002-10-09 | 471.32 |
| 2002-10-10 | 458.09 |
| 2002-10-11 | 464.48 |
| 2002-10-14 | 483.42 |
| 2002-10-15 | 480.18 |
| 2002-10-16 | 478.29 |
| 2002-10-17 | 458.68 |
| 2002-10-18 | 458.94 |
| 2002-10-21 | 461.39 |
| 2002-10-22 | 467.26 |
| 2002-10-23 | 473.41 |
| 2002-10-24 | 473.80 |
| 2002-10-25 | 479.01 |
| 2002-10-28 | 477.61 |
| 2002-10-29 | 482.22 |
| 2002-10-30 | 486.76 |
| 2002-10-31 | 492.93 |
| 2002-11-01 | 508.13 |
| 2002-11-04 | 505.51 |
| 2002-11-05 | 516.41 |
| 2002-11-06 | 516.75 |
| 2002-11-07 | 528.12 |
| 2002-11-08 | 518.40 |
| 2002-11-11 | 517.45 |
| 2002-11-12 | 514.79 |
| 2002-11-13 | 524.75 |
| 2002-11-14 | 519.35 |
| 2002-11-15 | 523.99 |
| 2002-11-18 | 536.86 |
| 2002-11-19 | 531.18 |
| 2002-11-20 | 519.71 |
| 2002-11-21 | 512.15 |
| 2002-11-22 | 506.08 |
| 2002-11-25 | 497.88 |
| 2002-11-26 | 490.44 |
| 2002-11-27 | 497.87 |
| 2002-11-28 | . |
| 2002-11-29 | 494.66 |
| 2002-12-02 | 496.43 |
| 2002-12-03 | 510.80 |
| 2002-12-04 | 536.91 |
| 2002-12-05 | 532.22 |
| 2002-12-06 | 538.46 |
| 2002-12-09 | 551.17 |
| 2002-12-10 | 539.92 |
| 2002-12-11 | 536.29 |
| 2002-12-12 | 544.22 |
| 2002-12-13 | 573.04 |
| 2002-12-16 | 574.19 |
| 2002-12-17 | 580.35 |
| 2002-12-18 | 567.88 |
| 2002-12-19 | 578.86 |
| 2002-12-20 | 561.06 |
| 2002-12-23 | 578.03 |
| 2002-12-24 | 577.00 |
| 2002-12-25 | . |
| 2002-12-26 | 581.63 |
| 2002-12-27 | 603.37 |
| 2002-12-30 | 598.96 |
| 2002-12-31 | 589.61 |
| 2003-01-01 | . |
| 2003-01-02 | 585.18 |
| 2003-01-03 | 599.85 |
| 2003-01-06 | 619.33 |
| 2003-01-07 | 603.84 |
| 2003-01-08 | 602.18 |
| 2003-01-09 | 608.63 |
| 2003-01-10 | 613.65 |
| 2003-01-13 | 613.79 |
| 2003-01-14 | 608.92 |
| 2003-01-15 | 596.75 |
| 2003-01-16 | 593.43 |
| 2003-01-17 | 612.16 |
| 2003-01-20 | . |
| 2003-01-21 | 588.97 |
| 2003-01-22 | 606.52 |
| 2003-01-23 | 624.28 |
| 2003-01-24 | 628.30 |
| 2003-01-27 | 622.62 |
| 2003-01-28 | 611.94 |
| 2003-01-29 | 613.17 |
| 2003-01-30 | 596.35 |
| 2003-01-31 | 593.64 |
| 2003-02-03 | 591.29 |
| 2003-02-04 | 600.54 |
| 2003-02-05 | 610.87 |
| 2003-02-06 | 600.75 |
| 2003-02-07 | 581.12 |
| 2003-02-10 | 568.81 |
| 2003-02-11 | 568.08 |
| 2003-02-12 | 567.36 |
| 2003-02-13 | 564.70 |
| 2003-02-14 | 572.53 |
| 2003-02-17 | . |
| 2003-02-18 | 558.97 |
| 2003-02-19 | 566.97 |
| 2003-02-20 | 577.53 |
| 2003-02-21 | 583.15 |
| 2003-02-24 | 576.04 |
| 2003-02-25 | 567.12 |
| 2003-02-26 | 559.82 |
| 2003-02-27 | 560.68 |
| 2003-02-28 | 557.50 |
| 2003-03-03 | 554.67 |
| 2003-03-04 | 549.38 |
| 2003-03-05 | 551.14 |
| 2003-03-06 | 542.08 |
| 2003-03-07 | 532.05 |
| 2003-03-10 | 515.15 |
| 2003-03-11 | 490.90 |
| 2003-03-12 | 479.77 |
| 2003-03-13 | 492.65 |
| 2003-03-14 | 504.95 |
| 2003-03-17 | 508.06 |
| 2003-03-18 | 510.94 |
| 2003-03-19 | 513.21 |
| 2003-03-20 | 501.46 |
| 2003-03-21 | 497.41 |
| 2003-03-24 | 485.44 |
| 2003-03-25 | 484.76 |
| 2003-03-26 | 475.43 |
| 2003-03-27 | 468.44 |
| 2003-03-28 | 459.98 |
| 2003-03-31 | 490.62 |
| 2003-04-01 | 493.56 |
| 2003-04-02 | 487.38 |
| 2003-04-03 | 483.06 |
| 2003-04-04 | 474.82 |
| 2003-04-07 | 474.52 |
| 2003-04-08 | 473.58 |
| 2003-04-09 | 476.40 |
| 2003-04-10 | 488.48 |
| 2003-04-11 | 488.25 |
| 2003-04-14 | 482.51 |
| 2003-04-15 | 483.23 |
| 2003-04-16 | 480.42 |
| 2003-04-17 | 485.87 |
| 2003-04-18 | . |
| 2003-04-21 | 484.12 |
| 2003-04-22 | 496.56 |
| 2003-04-23 | 503.76 |
| 2003-04-24 | 503.40 |
| 2003-04-25 | 479.69 |
| 2003-04-28 | 483.71 |
| 2003-04-29 | 464.86 |
| 2003-04-30 | 469.13 |
| 2003-05-01 | 469.38 |
| 2003-05-02 | 480.19 |
| 2003-05-05 | 494.69 |
| 2003-05-06 | 493.30 |
| 2003-05-07 | 499.26 |
| 2003-05-08 | 493.46 |
| 2003-05-09 | 496.42 |
| 2003-05-12 | 504.00 |
| 2003-05-13 | 511.55 |
| 2003-05-14 | 507.76 |
| 2003-05-15 | 516.76 |
| 2003-05-16 | 520.13 |
| 2003-05-19 | 528.17 |
| 2003-05-20 | 525.33 |
| 2003-05-21 | 526.27 |
| 2003-05-22 | 518.69 |
| 2003-05-23 | 519.31 |
| 2003-05-26 | . |
| 2003-05-27 | 519.42 |
| 2003-05-28 | 517.57 |
| 2003-05-29 | 507.22 |
| 2003-05-30 | 510.16 |
| 2003-06-02 | 515.06 |
| 2003-06-03 | 518.32 |
| 2003-06-04 | 519.23 |
| 2003-06-05 | 532.84 |
| 2003-06-06 | 536.53 |
| 2003-06-09 | 538.15 |
| 2003-06-10 | 527.67 |
| 2003-06-11 | 530.51 |
| 2003-06-12 | 537.97 |
| 2003-06-13 | 540.82 |
| 2003-06-16 | 545.95 |
| 2003-06-17 | 563.93 |
| 2003-06-18 | 561.30 |
| 2003-06-19 | 568.97 |
| 2003-06-20 | 562.08 |
| 2003-06-23 | 546.83 |
| 2003-06-24 | 532.10 |
| 2003-06-25 | 528.38 |
| 2003-06-26 | 527.70 |
| 2003-06-27 | 526.92 |
| 2003-06-30 | 531.19 |
| 2003-07-01 | 547.91 |
| 2003-07-02 | 549.59 |
| 2003-07-03 | 553.65 |
| 2003-07-04 | . |
| 2003-07-07 | 533.94 |
| 2003-07-08 | 541.81 |
| 2003-07-09 | 533.84 |
| 2003-07-10 | 529.85 |
| 2003-07-11 | 537.68 |
| 2003-07-14 | 550.33 |
| 2003-07-15 | 538.15 |
| 2003-07-16 | 506.43 |
| 2003-07-17 | 508.66 |
| 2003-07-18 | 505.76 |
| 2003-07-21 | 515.74 |
| 2003-07-22 | 521.96 |
| 2003-07-23 | 533.54 |
| 2003-07-24 | 540.33 |
| 2003-07-25 | 549.95 |
| 2003-07-28 | 558.67 |
| 2003-07-29 | 545.48 |
| 2003-07-30 | 543.48 |
| 2003-07-31 | 543.66 |
| 2003-08-01 | 538.95 |
| 2003-08-04 | 539.40 |
| 2003-08-05 | 540.13 |
| 2003-08-06 | 548.62 |
| 2003-08-07 | 548.97 |
| 2003-08-08 | 553.58 |
| 2003-08-11 | 577.26 |
| 2003-08-12 | 583.59 |
| 2003-08-13 | 585.00 |
| 2003-08-14 | 599.53 |
| 2003-08-15 | 605.09 |
| 2003-08-18 | 599.15 |
| 2003-08-19 | 604.09 |
| 2003-08-20 | 619.71 |
| 2003-08-21 | 610.43 |
| 2003-08-22 | 606.79 |
| 2003-08-25 | 602.16 |
| 2003-08-26 | 601.74 |
| 2003-08-27 | 618.63 |
| 2003-08-28 | 620.31 |
| 2003-08-29 | 630.10 |
| 2003-09-01 | . |
| 2003-09-02 | 628.54 |
| 2003-09-03 | 629.52 |
| 2003-09-04 | 628.81 |
| 2003-09-05 | 657.52 |
| 2003-09-08 | 651.59 |
| 2003-09-09 | 674.93 |
| 2003-09-10 | 656.42 |
| 2003-09-11 | 646.47 |
| 2003-09-12 | 651.77 |
| 2003-09-15 | 637.84 |
| 2003-09-16 | 636.80 |
| 2003-09-17 | 641.35 |
| 2003-09-18 | 654.58 |
| 2003-09-19 | 663.81 |
| 2003-09-22 | 669.87 |
| 2003-09-23 | 660.98 |
| 2003-09-24 | 661.33 |
| 2003-09-25 | 670.99 |
| 2003-09-26 | 643.72 |
| 2003-09-29 | 643.72 |
| 2003-09-30 | 652.05 |
| 2003-10-01 | 636.15 |
| 2003-10-02 | 642.10 |
| 2003-10-03 | 644.75 |
| 2003-10-06 | 621.20 |
| 2003-10-07 | 630.14 |
| 2003-10-08 | 637.16 |
| 2003-10-09 | 631.77 |
| 2003-10-10 | 638.48 |
| 2003-10-13 | 631.24 |
| 2003-10-14 | 643.31 |
| 2003-10-15 | 641.68 |
| 2003-10-16 | 655.92 |
| 2003-10-17 | 659.10 |
| 2003-10-20 | 652.53 |
| 2003-10-21 | 659.28 |
| 2003-10-22 | 677.21 |
| 2003-10-23 | 666.27 |
| 2003-10-24 | 677.18 |
| 2003-10-27 | 675.12 |
| 2003-10-28 | 672.53 |
| 2003-10-29 | 679.67 |
| 2003-10-30 | 686.00 |
| 2003-10-31 | 673.79 |
| 2003-11-03 | 667.44 |
| 2003-11-04 | 652.10 |
| 2003-11-05 | 651.01 |
| 2003-11-06 | 654.52 |
| 2003-11-07 | 647.83 |
| 2003-11-10 | 662.84 |
| 2003-11-11 | 662.76 |
| 2003-11-12 | 664.48 |
| 2003-11-13 | 688.41 |
| 2003-11-14 | 695.17 |
| 2003-11-17 | 687.96 |
| 2003-11-18 | 688.96 |
| 2003-11-19 | 697.56 |
| 2003-11-20 | 700.51 |
| 2003-11-21 | 702.73 |
| 2003-11-24 | 686.86 |
| 2003-11-25 | 691.49 |
| 2003-11-26 | 705.54 |
| 2003-11-27 | . |
| 2003-11-28 | 721.92 |
| 2003-12-01 | 734.11 |
| 2003-12-02 | 735.91 |
| 2003-12-03 | 724.19 |
| 2003-12-04 | 697.98 |
| 2003-12-05 | 695.16 |
| 2003-12-08 | 698.52 |
| 2003-12-09 | 713.27 |
| 2003-12-10 | 700.48 |
| 2003-12-11 | 686.29 |
| 2003-12-12 | 705.30 |
| 2003-12-15 | 715.10 |
| 2003-12-16 | 712.15 |
| 2003-12-17 | 697.64 |
| 2003-12-18 | 680.74 |
| 2003-12-19 | 668.66 |
| 2003-12-22 | 683.67 |
| 2003-12-23 | 684.74 |
| 2003-12-24 | 697.65 |
| 2003-12-25 | . |
| 2003-12-26 | 697.91 |
| 2003-12-29 | 709.66 |
| 2003-12-30 | 731.23 |
| 2003-12-31 | 724.29 |
| 2004-01-01 | . |
| 2004-01-02 | 739.34 |
| 2004-01-05 | 755.36 |
| 2004-01-06 | 743.08 |
| 2004-01-07 | 734.37 |
| 2004-01-08 | 723.55 |
| 2004-01-09 | 726.55 |
| 2004-01-12 | 718.24 |
| 2004-01-13 | 740.72 |
| 2004-01-14 | 714.10 |
| 2004-01-15 | 681.78 |
| 2004-01-16 | 689.17 |
| 2004-01-19 | . |
| 2004-01-20 | 703.46 |
| 2004-01-21 | 698.99 |
| 2004-01-22 | 713.43 |
| 2004-01-23 | 708.05 |
| 2004-01-26 | 705.49 |
| 2004-01-27 | 706.05 |
| 2004-01-28 | 707.49 |
| 2004-01-29 | 681.79 |
| 2004-01-30 | 674.35 |
| 2004-02-02 | 672.44 |
| 2004-02-03 | 690.61 |
| 2004-02-04 | 680.45 |
| 2004-02-05 | 667.19 |
| 2004-02-06 | 681.23 |
| 2004-02-09 | 691.20 |
| 2004-02-10 | 703.78 |
| 2004-02-11 | 693.79 |
| 2004-02-12 | 714.00 |
| 2004-02-13 | 713.74 |
| 2004-02-16 | . |
| 2004-02-17 | 715.71 |
| 2004-02-18 | 715.39 |
| 2004-02-19 | 689.67 |
| 2004-02-20 | 676.08 |
| 2004-02-23 | 677.06 |
| 2004-02-24 | 676.29 |
| 2004-02-25 | 676.31 |
| 2004-02-26 | 673.51 |
| 2004-02-27 | 683.38 |
| 2004-03-01 | 704.52 |
| 2004-03-02 | 696.11 |
| 2004-03-03 | 678.09 |
| 2004-03-04 | 681.11 |
| 2004-03-05 | 712.36 |
| 2004-03-08 | 704.44 |
| 2004-03-09 | 695.37 |
| 2004-03-10 | 685.81 |
| 2004-03-11 | 671.74 |
| 2004-03-12 | 664.37 |
| 2004-03-15 | 664.80 |
| 2004-03-16 | 656.80 |
| 2004-03-17 | 652.42 |
| 2004-03-18 | 678.96 |
| 2004-03-19 | 683.23 |
| 2004-03-22 | 700.40 |
| 2004-03-23 | 680.53 |
| 2004-03-24 | 673.49 |
| 2004-03-25 | 672.47 |
| 2004-03-26 | 686.04 |
| 2004-03-29 | 687.06 |
| 2004-03-30 | 696.42 |
| 2004-03-31 | 705.18 |
| 2004-04-01 | 703.50 |
| 2004-04-02 | 683.93 |
| 2004-04-05 | 679.20 |
| 2004-04-06 | 683.43 |
| 2004-04-07 | 687.33 |
| 2004-04-08 | 676.50 |
| 2004-04-09 | . |
| 2004-04-12 | 679.94 |
| 2004-04-13 | 652.61 |
| 2004-04-14 | 644.02 |
| 2004-04-15 | 634.45 |
| 2004-04-16 | 646.64 |
| 2004-04-19 | 637.90 |
| 2004-04-20 | 630.38 |
| 2004-04-21 | 602.30 |
| 2004-04-22 | 592.12 |
| 2004-04-23 | 600.36 |
| 2004-04-26 | 607.36 |
| 2004-04-27 | 608.14 |
| 2004-04-28 | 573.02 |
| 2004-04-29 | 574.99 |
| 2004-04-30 | 566.05 |
| 2004-05-03 | 569.15 |
| 2004-05-04 | 584.25 |
| 2004-05-05 | 593.41 |
| 2004-05-06 | 578.06 |
| 2004-05-07 | 554.94 |
| 2004-05-10 | 543.10 |
| 2004-05-11 | 552.11 |
| 2004-05-12 | 561.17 |
| 2004-05-13 | 557.30 |
| 2004-05-14 | 554.62 |
| 2004-05-17 | 561.33 |
| 2004-05-18 | 541.57 |
| 2004-05-19 | 569.08 |
| 2004-05-20 | 568.13 |
| 2004-05-21 | 578.14 |
| 2004-05-24 | 576.84 |
| 2004-05-25 | 593.23 |
| 2004-05-26 | 603.29 |
| 2004-05-27 | 616.50 |
| 2004-05-28 | 613.61 |
| 2004-05-31 | . |
| 2004-06-01 | 618.90 |
| 2004-06-02 | 607.01 |
| 2004-06-03 | 600.08 |
| 2004-06-04 | 591.84 |
| 2004-06-07 | 601.61 |
| 2004-06-08 | 597.15 |
| 2004-06-09 | 580.25 |
| 2004-06-10 | 581.06 |
| 2004-06-11 | . |
| 2004-06-14 | 561.37 |
| 2004-06-15 | 558.69 |
| 2004-06-16 | 557.36 |
| 2004-06-17 | 556.92 |
| 2004-06-18 | 578.06 |
| 2004-06-21 | 574.30 |
| 2004-06-22 | 579.84 |
| 2004-06-23 | 579.07 |
| 2004-06-24 | 593.70 |
| 2004-06-25 | 594.36 |
| 2004-06-28 | 600.05 |
| 2004-06-29 | 583.06 |
| 2004-06-30 | 594.69 |
| 2004-07-01 | 596.43 |
| 2004-07-02 | 598.57 |
| 2004-07-05 | . |
| 2004-07-06 | 583.71 |
| 2004-07-07 | 596.85 |
| 2004-07-08 | 601.86 |
| 2004-07-09 | 599.99 |
| 2004-07-12 | 601.99 |
| 2004-07-13 | 599.34 |
| 2004-07-14 | 602.91 |
| 2004-07-15 | 600.25 |
| 2004-07-16 | 596.32 |
| 2004-07-19 | 583.11 |
| 2004-07-20 | 577.48 |
| 2004-07-21 | 579.58 |
| 2004-07-22 | 582.12 |
| 2004-07-23 | 574.22 |
| 2004-07-26 | 571.86 |
| 2004-07-27 | 568.01 |
| 2004-07-28 | 583.19 |
| 2004-07-29 | 592.04 |
| 2004-07-30 | 596.30 |
| 2004-08-02 | 600.05 |
| 2004-08-03 | 606.14 |
| 2004-08-04 | 609.23 |
| 2004-08-05 | 608.02 |
| 2004-08-06 | 613.56 |
| 2004-08-09 | 619.00 |
| 2004-08-10 | 607.72 |
| 2004-08-11 | 595.41 |
| 2004-08-12 | 607.97 |
| 2004-08-13 | 619.75 |
| 2004-08-16 | 632.22 |
| 2004-08-17 | 634.37 |
| 2004-08-18 | 631.80 |
| 2004-08-19 | 648.52 |
| 2004-08-20 | 663.07 |
| 2004-08-23 | 655.74 |
| 2004-08-24 | 636.77 |
| 2004-08-25 | 641.83 |
| 2004-08-26 | 647.19 |
| 2004-08-27 | 638.88 |
| 2004-08-30 | 646.13 |
| 2004-08-31 | 646.31 |
| 2004-09-01 | 642.02 |
| 2004-09-02 | 642.65 |
| 2004-09-03 | 635.46 |
| 2004-09-06 | . |
| 2004-09-07 | 623.01 |
| 2004-09-08 | 625.44 |
| 2004-09-09 | 627.51 |
| 2004-09-10 | 646.30 |
| 2004-09-13 | 642.29 |
| 2004-09-14 | 655.92 |
| 2004-09-15 | 652.50 |
| 2004-09-16 | 654.83 |
| 2004-09-17 | 656.51 |
| 2004-09-20 | 657.77 |
| 2004-09-21 | 667.53 |
| 2004-09-22 | 670.98 |
| 2004-09-23 | 673.96 |
| 2004-09-24 | 676.14 |
| 2004-09-27 | 663.60 |
| 2004-09-28 | 672.11 |
| 2004-09-29 | 673.60 |
| 2004-09-30 | 679.24 |
| 2004-10-01 | 677.36 |
| 2004-10-04 | 669.78 |
| 2004-10-05 | 672.26 |
| 2004-10-06 | 683.70 |
| 2004-10-07 | 683.58 |
| 2004-10-08 | 695.82 |
| 2004-10-11 | 684.06 |
| 2004-10-12 | 676.50 |
| 2004-10-13 | 653.20 |
| 2004-10-14 | 660.06 |
| 2004-10-15 | 676.70 |
| 2004-10-18 | 674.59 |
| 2004-10-19 | 671.15 |
| 2004-10-20 | 664.32 |
| 2004-10-21 | 677.96 |
| 2004-10-22 | 688.99 |
| 2004-10-25 | 691.97 |
| 2004-10-26 | 689.67 |
| 2004-10-27 | 703.43 |
| 2004-10-28 | 679.29 |
| 2004-10-29 | 667.78 |
| 2004-11-01 | 677.92 |
| 2004-11-02 | 668.58 |
| 2004-11-03 | 674.91 |
| 2004-11-04 | 674.18 |
| 2004-11-05 | 674.38 |
| 2004-11-08 | 675.04 |
| 2004-11-09 | 674.20 |
| 2004-11-10 | 674.30 |
| 2004-11-11 | 681.78 |
| 2004-11-12 | 678.89 |
| 2004-11-15 | 690.51 |
| 2004-11-16 | 697.65 |
| 2004-11-17 | 713.26 |
| 2004-11-18 | 710.80 |
| 2004-11-19 | 702.42 |
| 2004-11-22 | 695.61 |
| 2004-11-23 | 692.10 |
| 2004-11-24 | 682.61 |
| 2004-11-25 | . |
| 2004-11-26 | 691.97 |
| 2004-11-29 | 703.90 |
| 2004-11-30 | 701.04 |
| 2004-12-01 | 701.60 |
| 2004-12-02 | 691.40 |
| 2004-12-03 | 691.52 |
| 2004-12-06 | 680.23 |
| 2004-12-07 | 678.01 |
| 2004-12-08 | 653.21 |
| 2004-12-09 | 653.58 |
| 2004-12-10 | 653.07 |
| 2004-12-13 | 655.77 |
| 2004-12-14 | 654.74 |
| 2004-12-15 | 659.08 |
| 2004-12-16 | 654.58 |
| 2004-12-17 | 649.06 |
| 2004-12-20 | 658.09 |
| 2004-12-21 | 655.57 |
| 2004-12-22 | 660.23 |
| 2004-12-23 | 661.76 |
| 2004-12-24 | . |
| 2004-12-27 | 661.29 |
| 2004-12-28 | 662.14 |
| 2004-12-29 | 650.05 |
| 2004-12-30 | 652.95 |
| 2004-12-31 | 654.14 |
| 2005-01-03 | 658.82 |
| 2005-01-04 | 636.24 |
| 2005-01-05 | 633.54 |
| 2005-01-06 | 647.85 |
| 2005-01-07 | 643.05 |
| 2005-01-10 | 649.00 |
| 2005-01-11 | 646.33 |
| 2005-01-12 | 653.70 |
| 2005-01-13 | 636.64 |
| 2005-01-14 | 637.18 |
| 2005-01-17 | . |
| 2005-01-18 | 619.97 |
| 2005-01-19 | 615.80 |
| 2005-01-20 | 614.77 |
| 2005-01-21 | 621.04 |
| 2005-01-24 | 628.73 |
| 2005-01-25 | 618.27 |
| 2005-01-26 | 611.38 |
| 2005-01-27 | 605.60 |
#2005-01-28| 605.92
#2005-01-31| 612.63
#2005-02-01| 614.81
#2005-02-02| 618.13
#2005-02-03| 609.20
#2005-02-04| 610.42
#2005-02-07| 605.59
#2005-02-08| 596.14
#2005-02-09| 599.40
#2005-02-10| 608.40
#2005-02-11| 623.00
#2005-02-14| 633.48
#2005-02-15| 627.88
#2005-02-16| 628.70
#2005-02-17| 629.28
#2005-02-18| 640.53
#2005-02-21| .
#2005-02-22| 664.54
#2005-02-23| 655.11
#2005-02-24| 660.24
#2005-02-25| 657.92
#2005-02-28| 661.76
#2005-03-01| 655.74
#2005-03-02| 644.74
#2005-03-03| 654.25
#2005-03-04| 666.72
#2005-03-07| 666.72
#2005-03-08| 678.39
#2005-03-09| 683.11
#2005-03-10| 686.15
#2005-03-11| 688.36
#2005-03-14| 676.77
#2005-03-15| 667.57
#2005-03-16| 683.40
#2005-03-17| 690.97
#2005-03-18| 682.63
#2005-03-21| 675.89
#2005-03-22| 669.94
#2005-03-23| 657.19
#2005-03-24| 647.10
#2005-03-25| .
#2005-03-28| 634.51
#2005-03-29| 635.31
#2005-03-30| 628.26
#2005-03-31| 639.51
#2005-04-01| 643.62
#2005-04-04| 632.43
#2005-04-05| 632.15
#2005-04-06| 637.85
#2005-04-07| 635.18
#2005-04-08| 632.31
#2005-04-11| 632.96
#2005-04-12| 621.58
#2005-04-13| 622.31
#2005-04-14| 613.00
#2005-04-15| 610.02
#2005-04-18| 603.46
#2005-04-19| 613.29
#2005-04-20| 624.86
#2005-04-21| 616.82
#2005-04-22| 616.74
#2005-04-25| 597.47
#2005-04-26| 603.68
#2005-04-27| 604.15
#2005-04-28| 572.11
#2005-04-29| 576.67
#2005-05-02| 575.15
#2005-05-03| 574.73
#2005-05-04| 582.98
#2005-05-05| 581.46
#2005-05-06| 573.52
#2005-05-09| 578.98
#2005-05-10| 581.14
#2005-05-11| 573.37
#2005-05-12| 569.82
#2005-05-13| 561.10
#2005-05-16| 562.40
#2005-05-17| 567.79
#2005-05-18| 582.75
#2005-05-19| 573.67
#2005-05-20| 565.69
#2005-05-23| 581.05
#2005-05-24| 584.51
#2005-05-25| 590.36
#2005-05-26| 593.40
#2005-05-27| 606.54
#2005-05-30| .
#2005-05-31| 602.92
#2005-06-01| 613.41
#2005-06-02| 619.06
#2005-06-03| 612.42
#2005-06-06| 612.79
#2005-06-07| 595.79
#2005-06-08| 593.01
#2005-06-09| 581.41
#2005-06-10| 588.99
#2005-06-13| 607.77
#2005-06-14| 605.47
#2005-06-15| 609.13
#2005-06-16| 613.64
#2005-06-17| 628.96
#2005-06-20| 622.71
#2005-06-21| 611.48
#2005-06-22| 608.11
#2005-06-23| 617.21
#2005-06-24| 625.20
#2005-06-27| 628.55
#2005-06-28| 625.77
#2005-06-29| 636.50
#2005-06-30| 637.97
#2005-07-01| 631.11
#2005-07-04| .
#2005-07-05| 630.67
#2005-07-06| 631.19
#2005-07-07| 629.05
#2005-07-08| 627.27
#2005-07-11| 644.32
#2005-07-12| 656.86
#2005-07-13| 647.55
#2005-07-14| 653.07
#2005-07-15| 638.25
#2005-07-18| 638.66
#2005-07-19| 636.72
#2005-07-20| 636.24
#2005-07-21| 637.26
#2005-07-22| 645.89
#2005-07-25| 644.33
#2005-07-26| 630.18
#2005-07-27| 629.31
#2005-07-28| 633.90
#2005-07-29| 635.58
#2005-08-01| 632.99
#2005-08-02| 631.98
#2005-08-03| 644.42
#2005-08-04| 660.20
#2005-08-05| 651.10
#2005-08-08| 647.82
#2005-08-09| 646.69
#2005-08-10| 650.83
#2005-08-11| 659.58
#2005-08-12| 673.13
#2005-08-15| 683.67
#2005-08-16| 682.55
#2005-08-17| 670.64
#2005-08-18| 655.77
#2005-08-19| 655.94
#2005-08-22| 669.29
#2005-08-23| 662.71
#2005-08-24| 657.38
#2005-08-25| 648.99
#2005-08-26| 646.62
#2005-08-29| 652.37
#2005-08-30| 642.16
#2005-08-31| 658.62
#2005-09-01| 680.93
#2005-09-02| 690.21
#2005-09-05| .
#2005-09-06| 690.07
#2005-09-07| 691.42
#2005-09-08| 696.07
#2005-09-09| 711.41
#2005-09-12| 717.60
#2005-09-13| 707.07
#2005-09-14| 719.87
#2005-09-15| 735.56
#2005-09-16| 768.55
#2005-09-19| 783.59
#2005-09-20| 774.48
#2005-09-21| 785.41
#2005-09-22| 779.55
#2005-09-23| 765.53
#2005-09-26| 776.99
#2005-09-27| 780.49
#2005-09-28| 776.54
#2005-09-29| 808.70
#2005-09-30| 818.24
#2005-10-03| 792.69
#2005-10-04| 791.33
#2005-10-05| 774.32
#2005-10-06| 777.72
#2005-10-07| 777.00
#2005-10-10| 788.97
#2005-10-11| 791.42
#2005-10-12| 797.82
#2005-10-13| 759.84
#2005-10-14| 755.64
#2005-10-17| 782.49
#2005-10-18| 780.13
#2005-10-19| 761.41
#2005-10-20| 760.98
#2005-10-21| 745.64
#2005-10-24| 770.85
#2005-10-25| 783.99
#2005-10-26| 792.00
#2005-10-27| 768.84
#2005-10-28| 758.70
#2005-10-31| 768.44
#2005-11-01| 768.73
#2005-11-02| 769.33
#2005-11-03| 786.64
#2005-11-04| 774.24
#2005-11-07| 789.13
#2005-11-08| 777.36
#2005-11-09| 787.77
#2005-11-10| 819.27
#2005-11-11| 820.97
#2005-11-14| 844.57
#2005-11-15| 841.58
#2005-11-16| 846.95
#2005-11-17| 867.91
#2005-11-18| 871.80
#2005-11-21| 885.36
#2005-11-22| 884.05
#2005-11-23| 869.75
#2005-11-24| .
#2005-11-25| 884.92
#2005-11-28| 875.31
#2005-11-29| 861.60
#2005-11-30| 859.84
#2005-12-01| 860.23
#2005-12-02| 880.18
#2005-12-05| 876.75
#2005-12-06| 876.41
#2005-12-07| 906.65
#2005-12-08| 920.35
#2005-12-09| 933.03
#2005-12-12| 955.25
#2005-12-13| 926.59
#2005-12-14| 927.01
#2005-12-15| 913.60
#2005-12-16| 915.60
#2005-12-19| 942.99
#2005-12-20| 927.73
#2005-12-21| 912.62
#2005-12-22| 936.74
#2005-12-23| 947.90
#2005-12-26| .
#2005-12-27| 956.20
#2005-12-28| 943.96
#2005-12-29| 959.13
#2005-12-30| 959.98
#2006-01-02| .
#2006-01-03|1000.97
#2006-01-04|1015.75
#2006-01-05| 991.43
#2006-01-06|1018.01
#2006-01-09|1031.15
#2006-01-10|1022.81
#2006-01-11|1034.61
#2006-01-12|1030.40
#2006-01-13|1050.15
#2006-01-16| .
#2006-01-17|1054.37
#2006-01-18|1048.19
#2006-01-19|1089.23
#2006-01-20|1099.66
#2006-01-23|1086.99
#2006-01-24|1090.39
#2006-01-25|1120.83
#2006-01-26|1123.52
#2006-01-27|1155.92
#2006-01-30|1148.55
#2006-01-31|1186.07
#2006-02-01|1204.26
#2006-02-02|1220.41
#2006-02-03|1176.91
#2006-02-06|1197.62
#2006-02-07|1178.50
#2006-02-08|1120.68
#2006-02-09|1162.67
#2006-02-10|1156.95
#2006-02-13|1110.50
#2006-02-14|1075.44
#2006-02-15|1091.92
#2006-02-16|1066.56
#2006-02-17|1144.59
#2006-02-20| .
#2006-02-21|1131.11
#2006-02-22|1126.31
#2006-02-23|1123.39
#2006-02-24|1108.59
#2006-02-27|1105.61
#2006-02-28|1073.01
#2006-03-01|1072.13
#2006-03-02|1080.66
#2006-03-03|1075.22
#2006-03-06|1060.37
#2006-03-07|1005.45
#2006-03-08|1003.64
#2006-03-09|1029.66
#2006-03-10|1002.15
#2006-03-13|1026.05
#2006-03-14|1049.69
#2006-03-15|1089.83
#2006-03-16|1083.08
#2006-03-17|1085.87
#2006-03-20|1089.62
#2006-03-21|1074.02
#2006-03-22|1066.60
#2006-03-23|1074.80
#2006-03-24|1093.51
#2006-03-27|1143.11
#2006-03-28|1123.49
#2006-03-29|1110.47
#2006-03-30|1168.38
#2006-03-31|1157.84
#2006-04-03|1192.98
#2006-04-04|1195.53
#2006-04-05|1197.52
#2006-04-06|1205.71
#2006-04-07|1167.90
#2006-04-10|1157.77
#2006-04-11|1175.99
#2006-04-12|1161.06
#2006-04-13|1158.00
#2006-04-14| .
#2006-04-17|1171.51
#2006-04-18|1195.18
#2006-04-19|1205.07
#2006-04-20|1187.92
#2006-04-21|1196.14
#2006-04-24|1189.67
#2006-04-25|1197.24
#2006-04-26|1200.33
#2006-04-27|1203.87
#2006-04-28|1203.14
#2006-05-01|1214.78
#2006-05-02|1234.75
#2006-05-03|1219.89
#2006-05-04|1241.31
#2006-05-05|1238.99
#2006-05-08|1203.38
#2006-05-09|1246.20
#2006-05-10|1293.72
#2006-05-11|1295.72
#2006-05-12|1256.97
#2006-05-15|1132.23
#2006-05-16|1127.29
#2006-05-17|1142.51
#2006-05-18|1126.17
#2006-05-19|1073.80
#2006-05-22|1025.67
#2006-05-23|1085.43
#2006-05-24|1030.00
#2006-05-25|1041.36
#2006-05-26|1061.33
#2006-05-29| .
#2006-05-30|1077.13
#2006-05-31|1057.62
#2006-06-01|1045.05
#2006-06-02|1062.88
#2006-06-05|1077.08
#2006-06-06|1004.47
#2006-06-07| 981.96
#2006-06-08| 909.91
#2006-06-09| 978.99
#2006-06-12| 946.71
#2006-06-13| 869.14
#2006-06-14| 893.91
#2006-06-15| 919.80
#2006-06-16| 922.13
#2006-06-19| 940.63
#2006-06-20| 950.57
#2006-06-21| 988.14
#2006-06-22|1008.17
#2006-06-23|1010.91
#2006-06-26|1035.09
#2006-06-27|1049.42
#2006-06-28|1045.19
#2006-06-29|1066.30
#2006-06-30|1129.89
#2006-07-03|1175.20
#2006-07-04| .
#2006-07-05|1112.05
#2006-07-06|1134.94
#2006-07-07|1148.49
#2006-07-10|1135.12
#2006-07-11|1137.40
#2006-07-12|1173.18
#2006-07-13|1113.14
#2006-07-14|1109.49
#2006-07-17|1088.83
#2006-07-18|1090.26
#2006-07-19|1121.44
#2006-07-20|1111.98
#2006-07-21|1069.43
#2006-07-24|1046.09
#2006-07-25|1056.03
#2006-07-26|1076.06
#2006-07-27|1116.27
#2006-07-28|1090.22
#2006-07-31|1098.26
#2006-08-01|1096.55
#2006-08-02|1152.86
#2006-08-03|1140.44
#2006-08-04|1147.91
#2006-08-07|1122.81
#2006-08-08|1125.06
#2006-08-09|1140.62
#2006-08-10|1114.81
#2006-08-11|1123.47
#2006-08-14|1094.33
#2006-08-15|1099.59
#2006-08-16|1126.28
#2006-08-17|1124.92
#2006-08-18|1071.44
#2006-08-21|1104.06
#2006-08-22|1119.13
#2006-08-23|1109.92
#2006-08-24|1112.13
#2006-08-25|1104.10
#2006-08-28|1102.24
#2006-08-29|1079.92
#2006-08-30|1110.14
#2006-08-31|1084.82
#2006-09-01|1098.55
#2006-09-04| .
#2006-09-05|1128.70
#2006-09-06|1138.36
#2006-09-07|1073.64
#2006-09-08|1051.66
#2006-09-11| 990.34
#2006-09-12|1003.45
#2006-09-13| 988.13
#2006-09-14| 982.91
#2006-09-15| 981.84
#2006-09-18| 991.10
#2006-09-19| 990.10
#2006-09-20| 989.73
#2006-09-21| 977.76
#2006-09-22| 995.74
#2006-09-25| 986.81
#2006-09-26|1009.73
#2006-09-27|1009.26
#2006-09-28|1005.69
#2006-09-29| 981.83
#2006-10-02|1006.25
#2006-10-03| 972.53
#2006-10-04| 953.81
#2006-10-05| 977.52
#2006-10-06| 976.65
#2006-10-09| 988.52
#2006-10-10| 985.46
#2006-10-11| 991.64
#2006-10-12| 997.66
#2006-10-13|1019.83
#2006-10-16|1023.57
#2006-10-17|1006.83
#2006-10-18|1023.02
#2006-10-19|1025.08
#2006-10-20|1035.92
#2006-10-23|1020.36
#2006-10-24|1030.86
#2006-10-25|1057.15
#2006-10-26|1058.46
#2006-10-27|1044.54
#2006-10-30|1041.54
#2006-10-31|1051.52
#2006-11-01|1072.14
#2006-11-02|1062.34
#2006-11-03|1085.61
#2006-11-06|1103.01
#2006-11-07|1123.59
#2006-11-08|1115.23
#2006-11-09|1117.21
#2006-11-10|1138.18
#2006-11-13|1112.31
#2006-11-14|1127.11
#2006-11-15|1098.61
#2006-11-16|1095.96
#2006-11-17|1042.48
#2006-11-20|1111.02
#2006-11-21|1121.86
#2006-11-22|1136.79
#2006-11-23| .
#2006-11-24|1158.20
#2006-11-27|1161.85
#2006-11-28|1148.80
#2006-11-29|1160.89
#2006-11-30|1185.12
#2006-12-01|1190.18
#2006-12-04|1194.09
#2006-12-05|1187.54
#2006-12-06|1170.73
#2006-12-07|1168.65
#2006-12-08|1181.24
#2006-12-11|1167.39
#2006-12-12|1160.87
#2006-12-13|1163.04
#2006-12-14|1177.64
#2006-12-15|1178.94
#2006-12-18|1182.48
#2006-12-19|1174.36
#2006-12-20|1194.30
#2006-12-21|1207.63
#2006-12-22|1196.56
#2006-12-25| .
#2006-12-26|1183.19
#2006-12-27|1209.72
#2006-12-28|1220.23
#2006-12-29|1209.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1215.21
#2007-01-04|1143.50
#2007-01-05|1111.76
#2007-01-08|1123.40
#2007-01-09|1115.52
#2007-01-10|1099.68
#2007-01-11|1117.31
#2007-01-12|1134.18
#2007-01-15| .
#2007-01-16|1158.32
#2007-01-17|1161.96
#2007-01-18|1175.52
#2007-01-19|1151.86
#2007-01-22|1168.04
#2007-01-23|1180.71
#2007-01-24|1194.98
#2007-01-25|1198.77
#2007-01-26|1183.69
#2007-01-29|1173.11
#2007-01-30|1165.70
#2007-01-31|1190.80
#2007-02-01|1224.04
#2007-02-02|1205.11
#2007-02-05|1187.49
#2007-02-06|1205.48
#2007-02-07|1197.92
#2007-02-08|1179.80
#2007-02-09|1201.84
#2007-02-12|1195.66
#2007-02-13|1214.06
#2007-02-14|1228.71
#2007-02-15|1227.18
#2007-02-16|1231.42
#2007-02-19| .
#2007-02-20|1216.08
#2007-02-21|1219.77
#2007-02-22|1261.24
#2007-02-23|1278.28
#2007-02-26|1287.98
#2007-02-27|1230.97
#2007-02-28|1190.31
#2007-03-01|1172.01
#2007-03-02|1167.28
#2007-03-05|1113.95
#2007-03-06|1139.93
#2007-03-07|1145.59
#2007-03-08|1170.58
#2007-03-09|1188.14
#2007-03-12|1198.63
#2007-03-13|1186.66
#2007-03-14|1151.28
#2007-03-15|1187.34
#2007-03-16|1193.69
#2007-03-19|1223.83
#2007-03-20|1234.52
#2007-03-21|1241.86
#2007-03-22|1276.20
#2007-03-23|1277.55
#2007-03-26|1274.43
#2007-03-27|1264.78
#2007-03-28|1260.30
#2007-03-29|1275.60
#2007-03-30|1296.30
#2007-04-02|1308.03
#2007-04-03|1331.20
#2007-04-04|1341.26
#2007-04-05|1349.59
#2007-04-06| .
#2007-04-09|1353.65
#2007-04-10|1369.41
#2007-04-11|1371.17
#2007-04-12|1372.45
#2007-04-13|1395.90
#2007-04-16|1434.81
#2007-04-17|1429.05
#2007-04-18|1413.79
#2007-04-19|1407.11
#2007-04-20|1434.02
#2007-04-23|1422.12
#2007-04-24|1387.98
#2007-04-25|1392.87
#2007-04-26|1376.74
#2007-04-27|1374.31
#2007-04-30|1357.84
#2007-05-01|1359.92
#2007-05-02|1371.71
#2007-05-03|1372.63
#2007-05-04|1398.37
#2007-05-07|1411.83
#2007-05-08|1373.27
#2007-05-09|1382.14
#2007-05-10|1359.46
#2007-05-11|1363.58
#2007-05-14|1348.54
#2007-05-15|1347.66
#2007-05-16|1337.03
#2007-05-17|1307.67
#2007-05-18|1323.15
#2007-05-21|1347.52
#2007-05-22|1349.38
#2007-05-23|1363.90
#2007-05-24|1339.80
#2007-05-25|1324.56
#2007-05-28| .
#2007-05-29|1314.83
#2007-05-30|1295.06
#2007-05-31|1317.33
#2007-06-01|1340.85
#2007-06-04|1345.08
#2007-06-05|1338.79
#2007-06-06|1305.04
#2007-06-07|1313.82
#2007-06-08|1270.59
#2007-06-11|1287.11
#2007-06-12|1272.72
#2007-06-13|1276.29
#2007-06-14|1305.19
#2007-06-15|1326.43
#2007-06-18|1348.78
#2007-06-19|1351.47
#2007-06-20|1367.36
#2007-06-21|1350.06
#2007-06-22|1339.93
#2007-06-25|1318.94
#2007-06-26|1282.13
#2007-06-27|1265.86
#2007-06-28|1279.54
#2007-06-29|1274.69
#2007-07-02|1305.07
#2007-07-03|1306.25
#2007-07-04| .
#2007-07-05|1302.17
#2007-07-06|1320.97
#2007-07-09|1353.72
#2007-07-10|1330.83
#2007-07-11|1321.25
#2007-07-12|1343.56
#2007-07-13|1349.74
#2007-07-16|1348.27
#2007-07-17|1335.62
#2007-07-18|1339.14
#2007-07-19|1370.33
#2007-07-20|1372.32
#2007-07-23|1384.16
#2007-07-24|1371.14
#2007-07-25|1327.86
#2007-07-26|1291.15
#2007-07-27|1227.77
#2007-07-30|1238.58
#2007-07-31|1262.23
#2007-08-01|1214.51
#2007-08-02|1221.97
#2007-08-03|1199.40
#2007-08-06|1136.57
#2007-08-07|1139.77
#2007-08-08|1183.04
#2007-08-09|1166.40
#2007-08-10|1133.59
#2007-08-13|1147.13
#2007-08-14|1115.23
#2007-08-15|1101.67
#2007-08-16|1049.92
#2007-08-17|1053.95
#2007-08-20|1078.23
#2007-08-21|1067.57
#2007-08-22|1105.36
#2007-08-23|1115.44
#2007-08-24|1119.35
#2007-08-27|1137.00
#2007-08-28|1138.42
#2007-08-29|1144.42
#2007-08-30|1177.72
#2007-08-31|1203.20
#2007-09-03| .
#2007-09-04|1248.37
#2007-09-05|1227.89
#2007-09-06|1237.15
#2007-09-07|1233.27
#2007-09-10|1233.58
#2007-09-11|1263.93
#2007-09-12|1291.96
#2007-09-13|1304.00
#2007-09-14|1294.15
#2007-09-17|1282.92
#2007-09-18|1289.26
#2007-09-19|1352.67
#2007-09-20|1372.27
#2007-09-21|1388.93
#2007-09-24|1395.13
#2007-09-25|1391.34
#2007-09-26|1406.14
#2007-09-27|1423.55
#2007-09-28|1411.11
#2007-10-01|1398.06
#2007-10-02|1395.88
#2007-10-03|1423.01
#2007-10-04|1430.97
#2007-10-05|1443.12
#2007-10-08|1414.16
#2007-10-09|1429.76
#2007-10-10|1430.83
#2007-10-11|1482.13
#2007-10-12|1467.09
#2007-10-15|1450.78
#2007-10-16|1404.38
#2007-10-17|1417.78
#2007-10-18|1415.92
#2007-10-19|1403.88
#2007-10-22|1360.30
#2007-10-23|1413.44
#2007-10-24|1400.33
#2007-10-25|1433.23
#2007-10-26|1453.62
#2007-10-29|1468.43
#2007-10-30|1471.49
#2007-10-31|1491.03
#2007-11-01|1438.50
#2007-11-02|1420.82
#2007-11-05|1428.32
#2007-11-06|1462.05
#2007-11-07|1506.82
#2007-11-08|1534.44
#2007-11-09|1492.55
#2007-11-12|1421.36
#2007-11-13|1426.80
#2007-11-14|1471.02
#2007-11-15|1429.19
#2007-11-16|1390.81
#2007-11-19|1354.11
#2007-11-20|1363.46
#2007-11-21|1322.63
#2007-11-22| .
#2007-11-23|1351.48
#2007-11-26|1351.26
#2007-11-27|1338.85
#2007-11-28|1356.70
#2007-11-29|1380.26
#2007-11-30|1419.43
#2007-12-03|1425.81
#2007-12-04|1423.00
#2007-12-05|1428.48
#2007-12-06|1407.56
#2007-12-07|1428.24
#2007-12-10|1424.28
#2007-12-11|1440.26
#2007-12-12|1423.40
#2007-12-13|1368.08
#2007-12-14|1318.33
#2007-12-17|1304.49
#2007-12-18|1303.96
#2007-12-19|1282.72
#2007-12-20|1280.54
#2007-12-21|1330.76
#2007-12-24|1358.53
#2007-12-25| .
#2007-12-26|1361.19
#2007-12-27|1409.41
#2007-12-28|1399.29
#2007-12-31|1364.06
#2008-01-01| .
#2008-01-02|1393.31
#2008-01-03|1421.48
#2008-01-04|1422.13
#2008-01-07|1401.62
#2008-01-08|1449.19
#2008-01-09|1458.93
#2008-01-10|1447.94
#2008-01-11|1483.16
#2008-01-14|1529.60
#2008-01-15|1512.67
#2008-01-16|1424.19
#2008-01-17|1423.91
#2008-01-18|1384.36
#2008-01-21| .
#2008-01-22|1292.07
#2008-01-23|1271.48
#2008-01-24|1366.23
#2008-01-25|1310.87
#2008-01-28|1267.79
#2008-01-29|1318.25
#2008-01-30|1330.80
#2008-01-31|1340.73
#2008-02-01|1394.49
#2008-02-04|1361.39
#2008-02-05|1297.83
#2008-02-06|1313.95
#2008-02-07|1325.93
#2008-02-08|1322.29
#2008-02-11|1299.24
#2008-02-12|1351.01
#2008-02-13|1333.84
#2008-02-14|1364.26
#2008-02-15|1350.84
#2008-02-18| .
#2008-02-19|1386.43
#2008-02-20|1366.67
#2008-02-21|1448.31
#2008-02-22|1424.20
#2008-02-25|1429.92
#2008-02-26|1425.79
#2008-02-27|1458.56
#2008-02-28|1443.23
#2008-02-29|1453.49
#2008-03-03|1494.14
#2008-03-04|1543.40
#2008-03-05|1526.26
#2008-03-06|1499.36
#2008-03-07|1494.69
#2008-03-10|1446.20
#2008-03-11|1491.68
#2008-03-12|1523.11
#2008-03-13|1506.04
#2008-03-14|1533.13
#2008-03-17|1474.61
#2008-03-18|1492.66
#2008-03-19|1446.65
#2008-03-20|1322.95
#2008-03-21| .
#2008-03-24|1339.25
#2008-03-25|1351.98
#2008-03-26|1404.26
#2008-03-27|1434.76
#2008-03-28|1417.19
#2008-03-31|1394.61
#2008-04-01|1386.78
#2008-04-02|1442.14
#2008-04-03|1462.54
#2008-04-04|1451.64
#2008-04-07|1478.09
#2008-04-08|1491.51
#2008-04-09|1508.58
#2008-04-10|1514.97
#2008-04-11|1542.03
#2008-04-14|1500.60
#2008-04-15|1513.72
#2008-04-16|1535.85
#2008-04-17|1538.59
#2008-04-18|1546.49
#2008-04-21|1554.06
#2008-04-22|1553.80
#2008-04-23|1543.95
#2008-04-24|1513.50
#2008-04-25|1497.83
#2008-04-28|1513.97
#2008-04-29|1484.69
#2008-04-30|1485.37
#2008-05-01|1467.34
#2008-05-02|1479.93
#2008-05-05|1512.40
#2008-05-06|1561.42
#2008-05-07|1577.39
#2008-05-08|1582.02
#2008-05-09|1578.42
#2008-05-12|1580.47
#2008-05-13|1564.65
#2008-05-14|1558.92
#2008-05-15|1573.35
#2008-05-16|1608.78
#2008-05-19|1644.31
#2008-05-20|1617.85
#2008-05-21|1622.93
#2008-05-22|1622.03
#2008-05-23|1612.95
#2008-05-26| .
#2008-05-27|1577.57
#2008-05-28|1572.44
#2008-05-29|1562.45
#2008-05-30|1556.98
#2008-06-02|1542.76
#2008-06-03|1549.99
#2008-06-04|1511.93
#2008-06-05|1501.97
#2008-06-06|1520.38
#2008-06-09|1496.27
#2008-06-10|1454.32
#2008-06-11|1418.78
#2008-06-12|1391.85
#2008-06-13|1397.76
#2008-06-16|1405.25
#2008-06-17|1417.43
#2008-06-18|1412.71
#2008-06-19|1435.78
#2008-06-20|1408.86
#2008-06-23|1391.81
#2008-06-24|1389.03
#2008-06-25|1404.20
#2008-06-26|1440.25
#2008-06-27|1469.93
#2008-06-30|1463.74
#2008-07-01|1436.46
#2008-07-02|1437.83
#2008-07-03|1375.69
#2008-07-04| .
#2008-07-07|1339.38
#2008-07-08|1307.63
#2008-07-09|1330.74
#2008-07-10|1319.75
#2008-07-11|1357.04
#2008-07-14|1380.14
#2008-07-15|1343.12
#2008-07-16|1304.04
#2008-07-17|1324.28
#2008-07-18|1273.62
#2008-07-21|1275.72
#2008-07-22|1296.56
#2008-07-23|1253.37
#2008-07-24|1231.72
#2008-07-25|1226.43
#2008-07-28|1260.56
#2008-07-29|1268.57
#2008-07-30|1284.25
#2008-07-31|1311.69
#2008-08-01|1224.88
#2008-08-04|1165.13
#2008-08-05|1168.37
#2008-08-06|1207.19
#2008-08-07|1167.39
#2008-08-08|1126.03
#2008-08-11|1122.63
#2008-08-12|1090.62
#2008-08-13|1098.81
#2008-08-14|1158.30
#2008-08-15|1101.92
#2008-08-18|1105.38
#2008-08-19|1056.77
#2008-08-20|1087.22
#2008-08-21|1113.22
#2008-08-22|1128.25
#2008-08-25|1104.47
#2008-08-26|1110.00
#2008-08-27|1142.32
#2008-08-28|1171.44
#2008-08-29|1156.31
#2008-09-01| .
#2008-09-02|1064.08
#2008-09-03|1043.51
#2008-09-04|1027.10
#2008-09-05| 989.03
#2008-09-08|1029.17
#2008-09-09| 967.90
#2008-09-10| 938.75
#2008-09-11| 937.56
#2008-09-12| 995.43
#2008-09-15| 973.22
#2008-09-16| 935.07
#2008-09-17| 967.56
#2008-09-18| 976.26
#2008-09-19|1022.92
#2008-09-22|1041.36
#2008-09-23|1003.76
#2008-09-24|1012.33
#2008-09-25| 989.25
#2008-09-26| 978.27
#2008-09-29| 926.30
#2008-09-30| 937.78
#2008-10-01| 932.69
#2008-10-02| 839.64
#2008-10-03| 817.04
#2008-10-06| 717.11
#2008-10-07| 717.63
#2008-10-08| 697.97
#2008-10-09| 742.66
#2008-10-10| 743.71
#2008-10-13| 753.63
#2008-10-14| 797.38
#2008-10-15| 708.83
#2008-10-16| 634.14
#2008-10-17| 619.33
#2008-10-20| 623.80
#2008-10-21| 610.68
#2008-10-22| 550.38
#2008-10-23| 522.79
#2008-10-24| 477.29
#2008-10-27| 468.23
#2008-10-28| 488.15
#2008-10-29| 552.51
#2008-10-30| 580.29
#2008-10-31| 584.95
#2008-11-03| 583.47
#2008-11-04| 615.59
#2008-11-05| 617.11
#2008-11-06| 576.91
#2008-11-07| 561.34
#2008-11-10| 605.76
#2008-11-11| 558.61
#2008-11-12| 546.54
#2008-11-13| 522.68
#2008-11-14| 566.83
#2008-11-17| 544.48
#2008-11-18| 537.40
#2008-11-19| 533.62
#2008-11-20| 476.44
#2008-11-21| 508.49
#2008-11-24| 579.16
#2008-11-25| 615.65
#2008-11-26| 633.13
#2008-11-27| .
#2008-11-28| 640.28
#2008-12-01| 589.30
#2008-12-02| 595.01
#2008-12-03| 601.97
#2008-12-04| 610.51
#2008-12-05| 581.95
#2008-12-08| 652.29
#2008-12-09| 655.97
#2008-12-10| 689.14
#2008-12-11| 706.59
#2008-12-12| 680.42
#2008-12-15| 688.88
#2008-12-16| 683.93
#2008-12-17| 724.01
#2008-12-18| 712.17
#2008-12-19| 691.93
#2008-12-22| 706.80
#2008-12-23| 704.45
#2008-12-24| 689.50
#2008-12-25| .
#2008-12-26| 688.67
#2008-12-29| 735.04
#2008-12-30| 740.93
#2008-12-31| 758.86
#2009-01-01| .
#2009-01-02| 765.69
#2009-01-05| 764.01
#2009-01-06| 782.29
#2009-01-07| 785.94
#2009-01-08| 757.74
#2009-01-09| 747.67
#2009-01-12| 717.33
#2009-01-13| 689.42
#2009-01-14| 652.09
#2009-01-15| 639.31
#2009-01-16| 687.38
#2009-01-19| .
#2009-01-20| 657.15
#2009-01-21| 652.99
#2009-01-22| 658.83
#2009-01-23| 649.55
#2009-01-26| 700.88
#2009-01-27| 714.24
#2009-01-28| 708.57
#2009-01-29| 712.22
#2009-01-30| 707.91
#2009-02-02| 684.93
#2009-02-03| 685.30
#2009-02-04| 691.09
#2009-02-05| 690.76
#2009-02-06| 728.39
#2009-02-09| 748.86
#2009-02-10| 743.07
#2009-02-11| 738.61
#2009-02-12| 741.78
#2009-02-13| 735.36
#2009-02-16| .
#2009-02-17| 740.81
#2009-02-18| 742.64
#2009-02-19| 768.09
#2009-02-20| 756.78
#2009-02-23| 751.20
#2009-02-24| 721.83
#2009-02-25| 714.88
#2009-02-26| 715.05
#2009-02-27| 697.20
#2009-03-02| 689.19
#2009-03-03| 665.80
#2009-03-04| 689.63
#2009-03-05| 672.78
#2009-03-06| 695.33
#2009-03-09| 688.85
#2009-03-10| 699.27
#2009-03-11| 725.96
#2009-03-12| 770.83
#2009-03-13| 776.27
#2009-03-16| 789.39
#2009-03-17| 764.60
#2009-03-18| 757.64
#2009-03-19| 828.27
#2009-03-20| 842.27
#2009-03-23| 876.29
#2009-03-24| 848.79
#2009-03-25| 870.70
#2009-03-26| 867.68
#2009-03-27| 830.73
#2009-03-30| 807.61
#2009-03-31| 816.13
#2009-04-01| 860.99
#2009-04-02| 850.24
#2009-04-03| 822.98
#2009-04-06| 792.62
#2009-04-07| 799.37
#2009-04-08| 813.74
#2009-04-09| 821.37
#2009-04-10| .
#2009-04-13| 824.93
#2009-04-14| 822.75
#2009-04-15| 820.18
#2009-04-16| 812.30
#2009-04-17| 789.93
#2009-04-20| 770.37
#2009-04-21| 761.32
#2009-04-22| 775.47
#2009-04-23| 786.62
#2009-04-24| 817.91
#2009-04-27| 826.27
#2009-04-28| 813.30
#2009-04-29| 822.28
#2009-04-30| 820.68
#2009-05-01| 821.72
#2009-05-04| 861.65
#2009-05-05| 859.77
#2009-05-06| 895.99
#2009-05-07| 898.20
#2009-05-08| 910.15
#2009-05-11| 933.31
#2009-05-12| 938.11
#2009-05-13| 924.03
#2009-05-14| 909.14
#2009-05-15| 917.97
#2009-05-18| 890.20
#2009-05-19| 919.20
#2009-05-20| 958.38
#2009-05-21| 916.38
#2009-05-22| 973.83
#2009-05-25| .
#2009-05-26| 978.13
#2009-05-27|1005.64
#2009-05-28|1013.60
#2009-05-29|1059.27
#2009-06-01|1080.14
#2009-06-02|1079.04
#2009-06-03|1040.23
#2009-06-04|1041.21
#2009-06-05|1025.38
#2009-06-08| 980.72
#2009-06-09|1014.69
#2009-06-10|1006.74
#2009-06-11| 987.29
#2009-06-12| 981.05
#2009-06-15| 952.97
#2009-06-16| 962.63
#2009-06-17| 927.06
#2009-06-18| 938.95
#2009-06-19| 954.38
#2009-06-22| 906.66
#2009-06-23| 895.44
#2009-06-24| 948.66
#2009-06-25| 956.87
#2009-06-26| 976.71
#2009-06-29| 978.38
#2009-06-30| 969.78
#2009-07-01| 987.31
#2009-07-02| 948.91
#2009-07-03| .
#2009-07-06| 892.03
#2009-07-07| 902.38
#2009-07-08| 884.00
#2009-07-09| 883.48
#2009-07-10| 879.29
#2009-07-13| 861.13
#2009-07-14| 897.79
#2009-07-15| 941.01
#2009-07-16| 937.89
#2009-07-17| 936.33
#2009-07-20| 975.52
#2009-07-21| 990.84
#2009-07-22| 993.93
#2009-07-23|1022.66
#2009-07-24|1001.91
#2009-07-27|1000.82
#2009-07-28| 974.30
#2009-07-29| 967.02
#2009-07-30| 995.02
#2009-07-31| 998.67
#2009-08-03|1061.18
#2009-08-04|1048.94
#2009-08-05|1032.81
#2009-08-06|1040.99
#2009-08-07|1054.06
#2009-08-10|1048.85
#2009-08-11|1018.53
#2009-08-12|1034.80
#2009-08-13|1078.15
#2009-08-14|1052.12
#2009-08-17|1008.69
#2009-08-18|1030.75
#2009-08-19|1026.63
#2009-08-20|1058.60
#2009-08-21|1083.88
#2009-08-24|1094.58
#2009-08-25|1096.03
#2009-08-26|1065.07
#2009-08-27|1049.32
#2009-08-28|1077.13
#2009-08-31|1069.01
#2009-09-01|1049.70
#2009-09-02|1048.25
#2009-09-03|1092.09
#2009-09-04|1121.71
#2009-09-07| .
#2009-09-08|1171.85
#2009-09-09|1153.08
#2009-09-10|1142.74
#2009-09-11|1192.74
#2009-09-14|1170.70
#2009-09-15|1180.42
#2009-09-16|1221.24
#2009-09-17|1219.64
#2009-09-18|1188.84
#2009-09-21|1151.10
#2009-09-22|1177.59
#2009-09-23|1157.88
#2009-09-24|1155.67
#2009-09-25|1129.87
#2009-09-28|1134.86
#2009-09-29|1123.60
#2009-09-30|1101.90
#2009-10-01|1096.68
#2009-10-02|1065.52
#2009-10-05|1094.70
#2009-10-06|1158.43
#2009-10-07|1159.85
#2009-10-08|1180.35
#2009-10-09|1169.37
#2009-10-12|1189.82
#2009-10-13|1188.08
#2009-10-14|1192.01
#2009-10-15|1172.88
#2009-10-16|1154.07
#2009-10-19|1156.28
#2009-10-20|1157.48
#2009-10-21|1149.99
#2009-10-22|1154.73
#2009-10-23|1153.79
#2009-10-26|1148.01
#2009-10-27|1105.29
#2009-10-28|1068.22
#2009-10-29|1080.10
#2009-10-30|1054.86
#2009-11-02|1049.95
#2009-11-03|1040.59
#2009-11-04|1097.55
#2009-11-05|1086.53
#2009-11-06|1114.53
#2009-11-09|1144.56
#2009-11-10|1147.45
#2009-11-11|1168.68
#2009-11-12|1155.35
#2009-11-13|1142.33
#2009-11-16|1181.84
#2009-11-17|1166.39
#2009-11-18|1172.05
#2009-11-19|1136.37
#2009-11-20|1141.31
#2009-11-23|1187.01
#2009-11-24|1174.67
#2009-11-25|1202.37
#2009-11-26| .
#2009-11-27|1176.40
#2009-11-30|1164.78
#2009-12-01|1215.99
#2009-12-02|1242.08
#2009-12-03|1236.96
#2009-12-04|1203.22
#2009-12-07|1186.78
#2009-12-08|1160.24
#2009-12-09|1138.36
#2009-12-10|1161.15
#2009-12-11|1168.28
#2009-12-14|1193.56
#2009-12-15|1183.67
#2009-12-16|1189.20
#2009-12-17|1167.36
#2009-12-18|1166.96
#2009-12-21|1146.06
#2009-12-22|1151.89
#2009-12-23|1173.31
#2009-12-24|1190.47
#2009-12-25| .
#2009-12-28|1207.18
#2009-12-29|1199.83
#2009-12-30|1194.52
#2009-12-31|1215.53
#2010-01-01| .
#2010-01-04|1246.40
#2010-01-05|1260.67
#2010-01-06|1268.99
#2010-01-07|1252.26
#2010-01-08|1267.99
#2010-01-11|1289.27
#2010-01-12|1267.28
#2010-01-13|1256.80
#2010-01-14|1254.17
#2010-01-15|1238.61
#2010-01-18| .
#2010-01-19|1241.37
#2010-01-20|1206.22
#2010-01-21|1190.01
#2010-01-22|1160.65
#2010-01-25|1169.77
#2010-01-26|1143.86
#2010-01-27|1145.72
#2010-01-28|1145.06
#2010-01-29|1136.98
#2010-02-01|1119.13
#2010-02-02|1157.18
#2010-02-03|1157.04
#2010-02-04|1087.56
#2010-02-05|1066.39
#2010-02-08|1085.37
#2010-02-09|1101.43
#2010-02-10|1095.82
#2010-02-11|1098.96
#2010-02-12|1097.82
#2010-02-15| .
#2010-02-16|1138.88
#2010-02-17|1162.31
#2010-02-18|1155.66
#2010-02-19|1134.19
#2010-02-22|1124.48
#2010-02-23|1103.35
#2010-02-24|1088.86
#2010-02-25|1076.58
#2010-02-26|1123.36
#2010-03-01|1124.17
#2010-03-02|1137.42
#2010-03-03|1158.82
#2010-03-04|1163.35
#2010-03-05|1174.93
#2010-03-08|1181.32
#2010-03-09|1168.47
#2010-03-10|1175.06
#2010-03-11|1157.37
#2010-03-12|1181.14
#2010-03-15|1165.92
#2010-03-16|1181.25
#2010-03-17|1202.69
#2010-03-18|1217.27
#2010-03-19|1204.43
#2010-03-22|1205.26
#2010-03-23|1195.69
#2010-03-24|1188.97
#2010-03-25|1180.60
#2010-03-26|1175.98
#2010-03-29|1204.77
#2010-03-30|1209.35
#2010-03-31|1223.70
#2010-04-01|1248.58
#2010-04-02| .
#2010-04-05|1256.73
#2010-04-06|1278.48
#2010-04-07|1289.22
#2010-04-08|1282.95
#2010-04-09|1297.77
#2010-04-12|1300.58
#2010-04-13|1250.59
#2010-04-14|1278.46
#2010-04-15|1289.10
#2010-04-16|1251.02
#2010-04-19|1226.28
#2010-04-20|1250.44
#2010-04-21|1250.66
#2010-04-22|1223.09
#2010-04-23|1242.54
#2010-04-26|1268.87
#2010-04-27|1263.35
#2010-04-28|1241.35
#2010-04-29|1262.77
#2010-04-30|1272.01
#2010-05-03|1259.55
#2010-05-04|1207.74
#2010-05-05|1184.84
#2010-05-06|1168.01
#2010-05-07|1140.11
#2010-05-10|1201.16
#2010-05-11|1201.01
#2010-05-12|1257.17
#2010-05-13|1248.25
#2010-05-14|1197.07
#2010-05-17|1206.82
#2010-05-18|1200.37
#2010-05-19|1138.17
#2010-05-20|1087.52
#2010-05-21|1093.94
#2010-05-24|1116.65
#2010-05-25|1090.79
#2010-05-26|1187.21
#2010-05-27|1194.26
#2010-05-28|1189.70
#2010-05-31| .
#2010-06-01|1190.94
#2010-06-02|1184.36
#2010-06-03|1185.45
#2010-06-04|1143.88
#2010-06-07|1126.40
#2010-06-08|1137.85
#2010-06-09|1155.88
#2010-06-10|1168.33
#2010-06-11|1155.15
#2010-06-14|1186.75
#2010-06-15|1204.16
#2010-06-16|1207.06
#2010-06-17|1231.47
#2010-06-18|1233.22
#2010-06-21|1249.65
#2010-06-22|1229.57
#2010-06-23|1215.62
#2010-06-24|1202.24
#2010-06-25|1200.22
#2010-06-28|1221.43
#2010-06-29|1177.08
#2010-06-30|1167.33
#2010-07-01|1124.26
#2010-07-02|1147.50
#2010-07-05| .
#2010-07-06|1159.43
#2010-07-07|1156.45
#2010-07-08|1157.58
#2010-07-09|1170.79
#2010-07-12|1169.34
#2010-07-13|1190.99
#2010-07-14|1182.76
#2010-07-15|1178.23
#2010-07-16|1164.94
#2010-07-19|1135.11
#2010-07-20|1142.52
#2010-07-21|1172.04
#2010-07-22|1209.73
#2010-07-23|1211.67
#2010-07-26|1225.35
#2010-07-27|1216.45
#2010-07-28|1206.79
#2010-07-29|1213.71
#2010-07-30|1222.03
#2010-08-02|1242.12
#2010-08-03|1248.33
#2010-08-04|1261.76
#2010-08-05|1268.97
#2010-08-06|1258.56
#2010-08-09|1265.30
#2010-08-10|1245.21
#2010-08-11|1232.31
#2010-08-12|1234.30
#2010-08-13|1226.32
#2010-08-16|1233.53
#2010-08-17|1241.62
#2010-08-18|1228.69
#2010-08-19|1223.32
#2010-08-20|1200.35
#2010-08-23|1208.82
#2010-08-24|1185.56
#2010-08-25|1153.85
#2010-08-26|1192.02
#2010-08-27|1175.24
#2010-08-30|1193.07
#2010-08-31|1190.31
#2010-09-01|1217.94
#2010-09-02|1235.49
#2010-09-03|1239.16
#2010-09-06| .
#2010-09-07|1230.35
#2010-09-08|1240.46
#2010-09-09|1240.82
#2010-09-10|1249.26
#2010-09-13|1276.93
#2010-09-14|1309.02
#2010-09-15|1289.52
#2010-09-16|1282.57
#2010-09-17|1271.58
#2010-09-20|1283.18
#2010-09-21|1277.87
#2010-09-22|1297.02
#2010-09-23|1291.67
#2010-09-24|1299.21
#2010-09-27|1291.00
#2010-09-28|1290.74
#2010-09-29|1297.38
#2010-09-30|1306.88
#2010-10-01|1324.97
#2010-10-04|1303.33
#2010-10-05|1348.11
#2010-10-06|1361.47
#2010-10-07|1343.58
#2010-10-08|1352.34
#2010-10-11|1352.65
#2010-10-12|1353.79
#2010-10-13|1394.26
#2010-10-14|1395.62
#2010-10-15|1375.97
#2010-10-18|1370.18
#2010-10-19|1337.03
#2010-10-20|1353.09
#2010-10-21|1364.41
#2010-10-22|1342.08
#2010-10-25|1365.07
#2010-10-26|1351.37
#2010-10-27|1311.65
#2010-10-28|1334.90
#2010-10-29|1365.86
#2010-11-01|1360.02
#2010-11-02|1370.33
#2010-11-03|1372.35
#2010-11-04|1420.96
#2010-11-05|1455.47
#2010-11-08|1439.61
#2010-11-09|1492.14
#2010-11-10|1464.91
#2010-11-11|1470.68
#2010-11-12|1466.46
#2010-11-15|1449.02
#2010-11-16|1411.97
#2010-11-17|1411.57
#2010-11-18|1422.05
#2010-11-19|1412.86
#2010-11-22|1412.46
#2010-11-23|1387.87
#2010-11-24|1396.05
#2010-11-25| .
#2010-11-26|1366.75
#2010-11-29|1354.79
#2010-11-30|1344.93
#2010-12-01|1379.69
#2010-12-02|1437.14
#2010-12-03|1470.24
#2010-12-06|1481.60
#2010-12-07|1481.66
#2010-12-08|1465.59
#2010-12-09|1464.02
#2010-12-10|1454.76
#2010-12-13|1474.22
#2010-12-14|1487.41
#2010-12-15|1497.55
#2010-12-16|1491.42
#2010-12-17|1461.22
#2010-12-20|1475.53
#2010-12-21|1483.43
#2010-12-22|1478.21
#2010-12-23|1485.84
#2010-12-24| .
#2010-12-27|1488.74
#2010-12-28|1494.55
#2010-12-29|1513.73
#2010-12-30|1511.41
#2010-12-31|1523.58
#2011-01-03|1537.57
#2011-01-04|1503.48
#2011-01-05|1476.37
#2011-01-06|1457.13
#2011-01-07|1457.73
#2011-01-10|1440.76
#2011-01-11|1461.39
#2011-01-12|1481.13
#2011-01-13|1492.20
#2011-01-14|1461.55
#2011-01-17| .
#2011-01-18|1469.15
#2011-01-19|1460.96
#2011-01-20|1416.87
#2011-01-21|1421.33
#2011-01-24|1419.89
#2011-01-25|1382.47
#2011-01-26|1384.00
#2011-01-27|1392.53
#2011-01-28|1341.84
#2011-01-31|1342.55
#2011-02-01|1366.85
#2011-02-02|1390.80
#2011-02-03|1369.39
#2011-02-04|1390.98
#2011-02-07|1382.35
#2011-02-08|1410.79
#2011-02-09|1399.10
#2011-02-10|1369.57
#2011-02-11|1393.56
#2011-02-14|1386.21
#2011-02-15|1402.38
#2011-02-16|1412.79
#2011-02-17|1420.08
#2011-02-18|1444.65
#2011-02-21| .
#2011-02-22|1453.55
#2011-02-23|1442.54
#2011-02-24|1427.54
#2011-02-25|1433.60
#2011-02-28|1463.88
#2011-03-01|1453.00
#2011-03-02|1467.27
#2011-03-03|1473.63
#2011-03-04|1465.58
#2011-03-07|1470.87
#2011-03-08|1444.71
#2011-03-09|1458.46
#2011-03-10|1402.02
#2011-03-11|1417.91
#2011-03-14|1417.19
#2011-03-15|1363.80
#2011-03-16|1376.16
#2011-03-17|1353.10
#2011-03-18|1366.20
#2011-03-21|1377.16
#2011-03-22|1397.39
#2011-03-23|1410.57
#2011-03-24|1462.61
#2011-03-25|1450.39
#2011-03-28|1425.49
#2011-03-29|1440.52
#2011-03-30|1472.22
#2011-03-31|1495.99
#2011-04-01|1521.02
#2011-04-04|1525.08
#2011-04-05|1527.74
#2011-04-06|1557.64
#2011-04-07|1540.64
#2011-04-08|1556.94
#2011-04-11|1552.72
#2011-04-12|1512.98
#2011-04-13|1502.09
#2011-04-14|1490.47
#2011-04-15|1480.27
#2011-04-18|1436.13
#2011-04-19|1453.79
#2011-04-20|1503.18
#2011-04-21|1520.27
#2011-04-22| .
#2011-04-25|1516.55
#2011-04-26|1512.86
#2011-04-27|1521.59
#2011-04-28|1530.71
#2011-04-29|1551.87
#2011-05-02|1558.28
#2011-05-03|1497.63
#2011-05-04|1452.32
#2011-05-05|1412.94
#2011-05-06|1444.38
#2011-05-09|1403.98
#2011-05-10|1417.86
#2011-05-11|1394.50
#2011-05-12|1357.65
#2011-05-13|1362.06
#2011-05-16|1372.66
#2011-05-17|1348.86
#2011-05-18|1364.20
#2011-05-19|1377.62
#2011-05-20|1370.74
#2011-05-23|1343.20
#2011-05-24|1361.05
#2011-05-25|1364.09
#2011-05-26|1363.13
#2011-05-27|1398.23
#2011-05-30| .
#2011-05-31|1430.03
#2011-06-01|1430.13
#2011-06-02|1412.39
#2011-06-03|1407.49
#2011-06-06|1395.68
#2011-06-07|1405.70
#2011-06-08|1377.29
#2011-06-09|1386.56
#2011-06-10|1356.00
#2011-06-13|1361.97
#2011-06-14|1369.41
#2011-06-15|1355.13
#2011-06-16|1343.27
#2011-06-17|1339.86
#2011-06-20|1347.14
#2011-06-21|1362.65
#2011-06-22|1361.57
#2011-06-23|1304.42
#2011-06-24|1302.02
#2011-06-27|1314.86
#2011-06-28|1337.36
#2011-06-29|1357.94
#2011-06-30|1366.53
#2011-07-01|1356.60
#2011-07-04| .
#2011-07-05|1362.54
#2011-07-06|1372.31
#2011-07-07|1391.67
#2011-07-08|1369.78
#2011-07-11|1340.03
#2011-07-12|1338.44
#2011-07-13|1380.80
#2011-07-14|1376.48
#2011-07-15|1382.78
#2011-07-18|1370.14
#2011-07-19|1389.34
#2011-07-20|1387.10
#2011-07-21|1392.27
#2011-07-22|1394.65
#2011-07-25|1403.05
#2011-07-26|1403.09
#2011-07-27|1392.73
#2011-07-28|1364.09
#2011-07-29|1354.25
#2011-08-01|1366.60
#2011-08-02|1356.88
#2011-08-03|1355.37
#2011-08-04|1306.00
#2011-08-05|1285.60
#2011-08-08|1236.61
#2011-08-09|1194.04
#2011-08-10|1262.51
#2011-08-11|1297.68
#2011-08-12|1291.28
#2011-08-15|1317.09
#2011-08-16|1334.32
#2011-08-17|1339.41
#2011-08-18|1292.82
#2011-08-19|1287.61
#2011-08-22|1302.01
#2011-08-23|1283.64
#2011-08-24|1264.68
#2011-08-25|1263.36
#2011-08-26|1278.53
#2011-08-29|1335.82
#2011-08-30|1335.32
#2011-08-31|1375.98
#2011-09-01|1376.02
#2011-09-02|1355.49
#2011-09-05| .
#2011-09-06|1320.22
#2011-09-07|1335.28
#2011-09-08|1350.48
#2011-09-09|1328.62
#2011-09-12|1294.10
#2011-09-13|1302.68
#2011-09-14|1315.06
#2011-09-15|1314.45
#2011-09-16|1323.95
#2011-09-19|1302.03
#2011-09-20|1327.41
#2011-09-21|1316.99
#2011-09-22|1236.76
#2011-09-23|1191.59
#2011-09-26|1195.68
#2011-09-27|1261.81
#2011-09-28|1228.16
#2011-09-29|1187.33
#2011-09-30|1183.07
#2011-10-03|1170.27
#2011-10-04|1122.26
#2011-10-05|1154.42
#2011-10-06|1161.85
#2011-10-07|1183.92
#2011-10-10|1212.78
#2011-10-11|1194.78
#2011-10-12|1227.00
#2011-10-13|1189.77
#2011-10-14|1215.71
#2011-10-17|1224.36
#2011-10-18|1188.68
#2011-10-19|1211.55
#2011-10-20|1157.36
#2011-10-21|1187.65
#2011-10-24|1219.41
#2011-10-25|1239.30
#2011-10-26|1231.60
#2011-10-27|1307.28
#2011-10-28|1335.23
#2011-10-31|1297.25
#2011-11-01|1245.85
#2011-11-02|1295.75
#2011-11-03|1319.83
#2011-11-04|1302.72
#2011-11-07|1332.20
#2011-11-08|1344.18
#2011-11-09|1303.03
#2011-11-10|1297.19
#2011-11-11|1326.76
#2011-11-14|1318.40
#2011-11-15|1301.00
#2011-11-16|1303.44
#2011-11-17|1285.37
#2011-11-18|1244.60
#2011-11-21|1193.77
#2011-11-22|1200.56
#2011-11-23|1160.33
#2011-11-24| .
#2011-11-25|1165.35
#2011-11-28|1190.67
#2011-11-29|1190.30
#2011-11-30|1284.56
#2011-12-01|1285.43
#2011-12-02|1290.91
#2011-12-05|1292.27
#2011-12-06|1266.35
#2011-12-07|1281.90
#2011-12-08|1253.02
#2011-12-09|1261.26
#2011-12-12|1215.07
#2011-12-13|1212.62
#2011-12-14|1159.28
#2011-12-15|1176.16
#2011-12-16|1181.87
#2011-12-19|1164.31
#2011-12-20|1188.88
#2011-12-21|1180.23
#2011-12-22|1194.60
#2011-12-23|1215.62
#2011-12-26| .
#2011-12-27|1215.66
#2011-12-28|1193.30
#2011-12-29|1179.47
#2011-12-30|1202.36
#2012-01-02| .
#2012-01-03|1232.46
#2012-01-04|1231.31
#2012-01-05|1212.23
#2012-01-06|1236.73
#2012-01-09|1222.67
#2012-01-10|1231.19
#2012-01-11|1218.87
#2012-01-12|1236.18
#2012-01-13|1215.16
#2012-01-16| .
#2012-01-17|1258.26
#2012-01-18|1260.08
#2012-01-19|1259.99
#2012-01-20|1255.50
#2012-01-23|1265.64
#2012-01-24|1259.82
#2012-01-25|1232.18
#2012-01-26|1315.51
#2012-01-27|1320.41
#2012-01-30|1296.90
#2012-01-31|1304.41
#2012-02-01|1335.85
#2012-02-02|1342.35
#2012-02-03|1338.84
#2012-02-06|1342.30
#2012-02-07|1324.55
#2012-02-08|1341.89
#2012-02-09|1346.67
#2012-02-10|1308.16
#2012-02-13|1318.20
#2012-02-14|1310.82
#2012-02-15|1295.58
#2012-02-16|1250.61
#2012-02-17|1280.75
#2012-02-20| .
#2012-02-21|1285.74
#2012-02-22|1283.56
#2012-02-23|1300.81
#2012-02-24|1317.61
#2012-02-27|1300.53
#2012-02-28|1321.69
#2012-02-29|1341.31
#2012-03-01|1322.88
#2012-03-02|1305.57
#2012-03-05|1289.38
#2012-03-06|1245.39
#2012-03-07|1249.10
#2012-03-08|1269.03
#2012-03-09|1268.30
#2012-03-12|1258.89
#2012-03-13|1265.88
#2012-03-14|1237.32
#2012-03-15|1243.74
#2012-03-16|1241.35
#2012-03-19|1245.20
#2012-03-20|1223.02
#2012-03-21|1219.18
#2012-03-22|1197.55
#2012-03-23|1205.52
#2012-03-26|1228.86
#2012-03-27|1237.32
#2012-03-28|1200.54
#2012-03-29|1178.39
#2012-03-30|1190.06
#2012-04-02|1202.55
#2012-04-03|1197.88
#2012-04-04|1134.14
#2012-04-05|1150.27
#2012-04-06| .
#2012-04-09|1141.46
#2012-04-10|1106.66
#2012-04-11|1127.07
#2012-04-12|1138.17
#2012-04-13|1126.20
#2012-04-16|1127.89
#2012-04-17|1143.96
#2012-04-18|1134.60
#2012-04-19|1127.45
#2012-04-20|1128.85
#2012-04-23|1103.15
#2012-04-24|1119.00
#2012-04-25|1128.42
#2012-04-26|1148.90
#2012-04-27|1153.71
#2012-04-30|1149.67
#2012-05-01|1151.57
#2012-05-02|1141.61
#2012-05-03|1134.60
#2012-05-04|1115.55
#2012-05-07|1112.62
#2012-05-08|1080.41
#2012-05-09|1072.65
#2012-05-10|1103.84
#2012-05-11|1100.54
#2012-05-14|1060.90
#2012-05-15|1036.40
#2012-05-16|1037.68
#2012-05-17|1038.65
#2012-05-18|1052.39
#2012-05-21|1057.86
#2012-05-22|1081.05
#2012-05-23|1034.66
#2012-05-24|1072.54
#2012-05-25|1062.39
#2012-05-28| .
#2012-05-29|1096.66
#2012-05-30|1047.85
#2012-05-31|1063.22
#2012-06-01|1064.70
#2012-06-04|1082.29
#2012-06-05|1096.29
#2012-06-06|1132.55
#2012-06-07|1114.59
#2012-06-08|1086.68
#2012-06-11|1094.13
#2012-06-12|1103.82
#2012-06-13|1122.37
#2012-06-14|1103.57
#2012-06-15|1116.42
#2012-06-18|1133.75
#2012-06-19|1149.31
#2012-06-20|1154.81
#2012-06-21|1128.16
#2012-06-22|1069.31
#2012-06-25|1048.74
#2012-06-26|1067.63
#2012-06-27|1054.23
#2012-06-28|1032.19
#2012-06-29|1072.16
#2012-07-02|1061.06
#2012-07-03|1066.69
#2012-07-04| .
#2012-07-05|1081.80
#2012-07-06|1045.66
#2012-07-09|1026.22
#2012-07-10|1039.42
#2012-07-11|1015.27
#2012-07-12| 990.59
#2012-07-13|1018.34
#2012-07-16|1018.49
#2012-07-17|1009.96
#2012-07-18|1022.40
#2012-07-19|1014.57
#2012-07-20|1008.12
#2012-07-23| 980.65
#2012-07-24| 983.73
#2012-07-25| 992.23
#2012-07-26|1019.02
#2012-07-27|1053.55
#2012-07-30|1056.75
#2012-07-31|1041.16
#2012-08-01|1035.01
#2012-08-02|1023.71
#2012-08-03|1050.69
#2012-08-06|1061.52
#2012-08-07|1058.84
#2012-08-08|1058.69
#2012-08-09|1068.28
#2012-08-10|1083.77
#2012-08-13|1072.59
#2012-08-14|1071.42
#2012-08-15|1060.16
#2012-08-16|1071.42
#2012-08-17|1057.76
#2012-08-20|1045.73
#2012-08-21|1076.25
#2012-08-22|1055.58
#2012-08-23|1065.14
#2012-08-24|1044.04
#2012-08-27|1041.82
#2012-08-28|1013.99
#2012-08-29|1001.43
#2012-08-30| 972.60
#2012-08-31| 967.61
#2012-09-03| .
#2012-09-04| 960.88
#2012-09-05| 963.82
#2012-09-06|1001.46
#2012-09-07|1053.21
#2012-09-10|1062.51
#2012-09-11|1057.34
#2012-09-12|1019.59
#2012-09-13|1022.31
#2012-09-14|1085.90
#2012-09-17|1089.27
#2012-09-18|1092.87
#2012-09-19|1104.09
#2012-09-20|1084.07
#2012-09-21|1084.38
#2012-09-24|1081.17
#2012-09-25|1080.63
#2012-09-26|1032.11
#2012-09-27|1050.93
#2012-09-28|1060.08
#2012-10-01|1059.38
#2012-10-02|1038.42
#2012-10-03|1010.59
#2012-10-04| 999.07
#2012-10-05|1007.27
#2012-10-08| 998.15
#2012-10-09|1011.01
#2012-10-10|1014.16
#2012-10-11|1021.06
#2012-10-12|1024.74
#2012-10-15|1000.45
#2012-10-16|1028.98
#2012-10-17|1051.15
#2012-10-18|1026.42
#2012-10-19|1020.00
#2012-10-22|1030.69
#2012-10-23| 999.45
#2012-10-24|1014.26
#2012-10-25|1023.88
#2012-10-26|1028.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1039.27
#2012-11-01|1046.77
#2012-11-02|1038.73
#2012-11-05|1043.54
#2012-11-06|1044.52
#2012-11-07|1063.66
#2012-11-08|1044.09
#2012-11-09|1038.13
#2012-11-12|1026.21
#2012-11-13|1014.83
#2012-11-14| 980.85
#2012-11-15| 960.82
#2012-11-16| 966.35
#2012-11-19| 993.40
#2012-11-20| 986.55
#2012-11-21| 973.11
#2012-11-22| .
#2012-11-23| 996.29
#2012-11-26|1006.06
#2012-11-27|1004.31
#2012-11-28| 982.04
#2012-11-29|1009.27
#2012-11-30|1000.00
#2012-12-03|1012.43
#2012-12-04|1018.23
#2012-12-05|1023.38
#2012-12-06|1042.53
#2012-12-07|1043.04
#2012-12-10|1039.29
#2012-12-11|1050.96
#2012-12-12|1072.33
#2012-12-13|1084.15
#2012-12-14|1089.75
#2012-12-17|1099.07
#2012-12-18|1105.95
#2012-12-19|1126.74
#2012-12-20|1124.61
#2012-12-21|1111.96
#2012-12-24|1112.60
#2012-12-25|1112.09
#2012-12-26|1115.82
#2012-12-27|1137.37
#2012-12-28|1145.19
#2012-12-31|1144.38
#2013-01-01|1144.38
#2013-01-02|1168.90
#2013-01-03|1163.42
#2013-01-04|1146.44
#2013-01-07|1146.11
#2013-01-08|1132.30
#2013-01-09|1134.98
#2013-01-10|1138.00
#2013-01-11|1125.92
#2013-01-14|1132.97
#2013-01-15|1124.05
#2013-01-16|1113.00
#2013-01-17|1106.83
#2013-01-18|1107.40
#2013-01-21|1107.03
#2013-01-22|1104.25
#2013-01-23|1093.22
#2013-01-24|1089.91
#2013-01-25|1079.78
#2013-01-28|1060.22
#2013-01-29|1067.18
#2013-01-30|1070.92
#2013-01-31|1078.08
#2013-02-01|1104.61
#2013-02-04|1109.13
#2013-02-05|1105.28
#2013-02-06|1092.09
#2013-02-07|1097.81
#2013-02-08|1107.23
#2013-02-11|1075.27
#2013-02-12|1066.32
#2013-02-13|1089.55
#2013-02-14|1076.31
#2013-02-15|1056.97
#2013-02-18|1021.55
#2013-02-19|1020.98
#2013-02-20|1004.97
#2013-02-21| 972.02
#2013-02-22| 972.54
#2013-02-25| 983.15
#2013-02-26| 978.84
#2013-02-27| 973.80
#2013-02-28|1003.76
#2013-03-01| 938.70
#2013-03-04| 922.95
#2013-03-05| 934.34
#2013-03-06| 927.37
#2013-03-07| 932.91
#2013-03-08| 937.09
#2013-03-11| 942.29
#2013-03-12| 941.76
#2013-03-13| 926.30
#2013-03-14| 920.64
#2013-03-15| 927.26
#2013-03-18| 929.01
#2013-03-19| 911.42
#2013-03-20| 902.68
#2013-03-21| 898.68
#2013-03-22| 905.33
#2013-03-25| 892.46
#2013-03-26| 901.78
#2013-03-27| 890.72
#2013-03-28| 898.40
#2013-03-29| 898.52
#2013-04-01| 897.71
#2013-04-02| 897.15
#2013-04-03| 858.38
#2013-04-04| 844.90
#2013-04-05| 842.81
#2013-04-08| 838.14
#2013-04-09| 860.54
#2013-04-10| 873.61
#2013-04-11| 862.44
#2013-04-12| 843.42
#2013-04-15| 776.30
#2013-04-16| 784.43
#2013-04-17| 766.79
#2013-04-18| 760.27
#2013-04-19| 772.30
#2013-04-22| 783.19
#2013-04-23| 778.64
#2013-04-24| 790.09
#2013-04-25| 825.19
#2013-04-26| 813.02
#2013-04-29| 819.74
#2013-04-30| 808.64
#2013-05-01| 803.49
#2013-05-02| 805.31
#2013-05-03| 797.99
#2013-05-06| 789.45
#2013-05-07| 795.61
#2013-05-08| 796.02
#2013-05-09| 806.63
#2013-05-10| 781.24
#2013-05-13| 766.96
#2013-05-14| 750.65
#2013-05-15| 728.89
#2013-05-16| 716.92
#2013-05-17| 718.08
#2013-05-20| 699.73
#2013-05-21| 696.16
#2013-05-22| 701.71
#2013-05-23| 706.49
#2013-05-24| 702.70
#2013-05-27| 696.14
#2013-05-28| 692.48
#2013-05-29| 699.84
#2013-05-30| 712.24
#2013-05-31| 725.28
#2013-06-03| 726.37
#2013-06-04| 727.19
#2013-06-05| 707.88
#2013-06-06| 703.17
#2013-06-07| 709.81
#2013-06-10| 696.15
#2013-06-11| 688.46
#2013-06-12| 684.69
#2013-06-13| 676.69
#2013-06-14| 678.81
#2013-06-17| 683.13
#2013-06-18| 682.08
#2013-06-19| 678.28
#2013-06-20| 638.93
#2013-06-21| 633.74
#2013-06-24| 625.80
#2013-06-25| 616.12
#2013-06-26| 599.64
#2013-06-27| 607.84
#2013-06-28| 635.17
#2013-07-01| 646.21
#2013-07-02| 660.96
#2013-07-03| 625.62
#2013-07-04| 636.51
#2013-07-05| 615.84
#2013-07-08| 607.02
#2013-07-09| 618.46
#2013-07-10| 614.68
#2013-07-11| 640.88
#2013-07-12| 643.31
#2013-07-15| 641.57
#2013-07-16| 641.44
#2013-07-17| 651.69
#2013-07-18| 639.79
#2013-07-19| 641.72
#2013-07-22| 658.41
#2013-07-23| 679.84
#2013-07-24| 684.76
#2013-07-25| 678.24
#2013-07-26| 669.47
#2013-07-29| 680.85
#2013-07-30| 678.07
#2013-07-31| 670.98
#2013-08-01| 675.35
#2013-08-02| 678.59
#2013-08-05| 673.21
#2013-08-06| 658.14
#2013-08-07| 648.16
#2013-08-08| 659.02
#2013-08-09| 664.47
#2013-08-12| 695.33
#2013-08-13| 706.63
#2013-08-14| 710.53
#2013-08-15| 708.24
#2013-08-16| 737.84
#2013-08-19| 717.23
#2013-08-20| 714.43
#2013-08-21| 724.22
#2013-08-22| 708.70
#2013-08-23| 718.63
#2013-08-26| 725.34
#2013-08-27| 723.20
#2013-08-28| 711.88
#2013-08-29| 691.32
#2013-08-30| 694.80
#2013-09-02| 706.51
#2013-09-03| 701.34
#2013-09-04| 703.96
#2013-09-05| 713.71
#2013-09-06| 729.03
#2013-09-09| 732.70
#2013-09-10| 741.48
#2013-09-11| 744.09
#2013-09-12| 737.24
#2013-09-13| 717.38
#2013-09-16| 734.86
#2013-09-17| 734.25
#2013-09-18| 727.46
#2013-09-19| 772.91
#2013-09-20| 739.98
#2013-09-23| 741.46
#2013-09-24| 740.56
#2013-09-25| 735.54
#2013-09-26| 729.39
#2013-09-27| 724.69
#2013-09-30| 724.12
#2013-10-01| 710.93
#2013-10-02| 705.25
#2013-10-03| 706.84
#2013-10-04| 710.45
#2013-10-07| 707.80
#2013-10-08| 707.64
#2013-10-09| 698.99
#2013-10-10| 715.03
#2013-10-11| 711.40
#2013-10-14| 710.63
#2013-10-15| 716.50
#2013-10-16| 733.34
#2013-10-17| 737.07
#2013-10-18| 747.57
#2013-10-21| 745.52
#2013-10-22| 767.43
#2013-10-23| 765.86
#2013-10-24| 764.81
#2013-10-25| 762.06
#2013-10-28| 771.01
#2013-10-29| 768.75
#2013-10-30| 766.78
#2013-10-31| 747.30
#2013-11-01| 729.64
#2013-11-04| 727.76
#2013-11-05| 727.06
#2013-11-06| 737.44
#2013-11-07| 751.71
#2013-11-08| 733.70
#2013-11-11| 730.14
#2013-11-12| 733.63
#2013-11-13| 726.88
#2013-11-14| 729.38
#2013-11-15| 745.69
#2013-11-18| 750.13
#2013-11-19| 734.93
#2013-11-20| 737.57
#2013-11-21| 708.64
#2013-11-22| 698.07
#2013-11-25| 685.86
#2013-11-26| 679.71
#2013-11-27| 670.47
#2013-11-28| 681.70
#2013-11-29| 685.78
#2013-12-02| 674.06
#2013-12-03| 652.00
#2013-12-04| 643.05
#2013-12-05| 641.43
#2013-12-06| 647.83
#2013-12-09| 642.71
#2013-12-10| 652.82
#2013-12-11| 649.11
#2013-12-12| 622.52
#2013-12-13| 619.08
#2013-12-16| 618.88
#2013-12-17| 627.14
#2013-12-18| 624.79
#2013-12-19| 617.75
#2013-12-20| 627.75
#2013-12-23| 629.90
#2013-12-24| 628.75
#2013-12-25| 628.81
#2013-12-26| 627.30
#2013-12-27| 637.23
#2013-12-30| 647.80
#2013-12-31| 647.14
#2014-01-01| 647.19
#2014-01-02| 654.24
#2014-01-03| 655.57
#2014-01-06| 654.53
#2014-01-07| 654.03
#2014-01-08| 642.60
#2014-01-09| 623.99
#2014-01-10| 623.22
#2014-01-13| 628.15
#2014-01-14| 640.31
#2014-01-15| 635.70
#2014-01-16| 645.66
#2014-01-17| 660.16
#2014-01-20| 673.60
#2014-01-21| 670.16
#2014-01-22| 676.23
#2014-01-23| 678.92
#2014-01-24| 678.31
#2014-01-27| 666.83
#2014-01-28| 669.45
#2014-01-29| 672.75
#2014-01-30| 671.01
#2014-01-31| 666.83
#2014-02-03| 660.63
#2014-02-04| 658.42
#2014-02-05| 659.33
#2014-02-06| 667.36
#2014-02-07| 666.93
#2014-02-10| 681.38
#2014-02-11| 700.97
#2014-02-12| 719.16
#2014-02-13| 711.08
#2014-02-14| 745.50
#2014-02-17| 751.56
#2014-02-18| 740.32
#2014-02-19| 740.19
#2014-02-20| 723.30
#2014-02-21| 738.65
#2014-02-24| 742.46
#2014-02-25| 738.01
#2014-02-26| 719.14
#2014-02-27| 722.31
#2014-02-28| 730.19
#2014-03-03| 734.79
#2014-03-04| 731.35
#2014-03-05| 730.24
#2014-03-06| 753.39
#2014-03-07| 746.33
#2014-03-10| 742.45
#2014-03-11| 741.24
#2014-03-12| 743.40
#2014-03-13| 747.06
#2014-03-14| 750.19
#2014-03-17| 764.92
#2014-03-18| 753.22
#2014-03-19| 742.33
#2014-03-20| 725.28
#2014-03-21| 729.46
#2014-03-24| 727.57
#2014-03-25| 735.10
#2014-03-26| 744.00
#2014-03-27| 723.86
#2014-03-28| 737.67
#2014-03-31| 736.73
#2014-04-01| 736.63
#2014-04-02| 748.34
#2014-04-03| 742.12
#2014-04-04| 751.99
#2014-04-07| 749.88
#2014-04-08| 756.59
#2014-04-09| 757.70
#2014-04-10| 767.54
#2014-04-11| 759.92
#2014-04-14| 758.62
#2014-04-15| 741.54
#2014-04-16| 745.24
#2014-04-17| 757.10
#2014-04-18| 756.58
#2014-04-21| 755.96
#2014-04-22| 755.58
#2014-04-23| 754.38
#2014-04-24| 758.21
#2014-04-25| 754.94
#2014-04-28| 756.24
#2014-04-29| 750.59
#2014-04-30| 754.97
#2014-05-01| 758.34
#2014-05-02| 764.74
#2014-05-05| 767.68
#2014-05-06| 764.24
#2014-05-07| 766.58
#2014-05-08| 764.51
#2014-05-09| 753.80
#2014-05-12| 759.81
#2014-05-13| 762.51
#2014-05-14| 763.51
#2014-05-15| 752.98
#2014-05-16| 748.52
#2014-05-19| 749.21
#2014-05-20| 738.98
#2014-05-21| 739.42
#2014-05-22| 747.49
#2014-05-23| 750.53
#2014-05-26| 745.53
#2014-05-27| 725.93
#2014-05-28| 710.07
#2014-05-29| 709.22
#2014-05-30| 698.99
#2014-06-02| 702.82
#2014-06-03| 704.81
#2014-06-04| 701.78
#2014-06-05| 704.82
#2014-06-06| 715.03
#2014-06-09| 711.80
#2014-06-10| 710.64
#2014-06-11| 712.14
#2014-06-12| 715.34
#2014-06-13| 705.06
#2014-06-16| 705.94
#2014-06-17| 701.80
#2014-06-18| 711.26
#2014-06-19| 729.79
#2014-06-20| 733.12
#2014-06-23| 741.89
#2014-06-24| 741.94
#2014-06-25| 718.32
#2014-06-26| 717.91
#2014-06-27| 717.51
#2014-06-30| 715.22
#2014-07-01| 730.94
#2014-07-02| 729.69
#2014-07-03| 727.41
#2014-07-04| 728.20
#2014-07-07| 725.54
#2014-07-08| 730.09
#2014-07-09| 740.06
#2014-07-10| 740.25
#2014-07-11| 739.52
#2014-07-14| 742.60
#2014-07-15| 736.05
#2014-07-16| 737.53
#2014-07-17| 734.10
#2014-07-18| 731.62
#2014-07-21| 742.55
#2014-07-22| 749.53
#2014-07-23| 755.56
#2014-07-24| 746.63
#2014-07-25| 751.93
#2014-07-28| 774.66
#2014-07-29| 757.61
#2014-07-30| 741.81
#2014-07-31| 729.45
#2014-08-01| 721.72
#2014-08-04| 727.57
#2014-08-05| 721.92
#2014-08-06| 728.99
#2014-08-07| 726.34
#2014-08-08| 735.49
#2014-08-11| 749.68
#2014-08-12| 748.35
#2014-08-13| 739.98
#2014-08-14| 737.29
#2014-08-15| 731.09
#2014-08-18| 736.80
#2014-08-19| 737.83
#2014-08-20| 728.91
#2014-08-21| 719.61
#2014-08-22| 713.65
#2014-08-25| 714.54
#2014-08-26| 720.86
#2014-08-27| 727.39
#2014-08-28| 720.72
#2014-08-29| 724.17
#2014-09-01| 719.72
#2014-09-02| 714.21
#2014-09-03| 711.85
#2014-09-04| 706.65
#2014-09-05| 686.70
#2014-09-08| 686.64
#2014-09-09| 679.65
#2014-09-10| 656.84
#2014-09-11| 650.49
#2014-09-12| 651.15
#2014-09-15| 654.32
#2014-09-16| 653.17
#2014-09-17| 651.83
#2014-09-18| 643.53
#2014-09-19| 638.99
#2014-09-22| 617.90
#2014-09-23| 611.95
#2014-09-24| 611.21
#2014-09-25| 598.64
#2014-09-26| 600.31
#2014-09-29| 594.30
#2014-09-30| 592.88
#2014-10-01| 585.49
#2014-10-02| 588.81
#2014-10-03| 572.07
#2014-10-06| 580.40
#2014-10-07| 585.85
#2014-10-08| 575.01
#2014-10-09| 592.09
#2014-10-10| 571.21
#2014-10-13| 581.76
#2014-10-14| 589.28
#2014-10-15| 574.26
#2014-10-16| 572.56
#2014-10-17| 571.33
#2014-10-20| 560.86
#2014-10-21| 569.59
#2014-10-22| 558.18
#2014-10-23| 553.37
#2014-10-24| 553.74
#2014-10-27| 549.86
#2014-10-28| 556.65
#2014-10-29| 560.98
#2014-10-30| 539.97
#2014-10-31| 524.35
#2014-11-03| 537.27
#2014-11-04| 543.42
#2014-11-05| 525.67
#2014-11-06| 527.75
#2014-11-07| 531.64
#2014-11-10| 543.89
#2014-11-11| 534.36
#2014-11-12| 539.31
#2014-11-13| 536.65
#2014-11-14| 524.82
#2014-11-17| 539.45
#2014-11-18| 554.49
#2014-11-19| 566.05
#2014-11-20| 550.40
#2014-11-21| 571.15
#2014-11-24| 562.47
#2014-11-25| 562.35
#2014-11-26| 562.97
#2014-11-27| 563.21
#2014-11-28| 542.98
#2014-12-01| 534.26
#2014-12-02| 532.57
#2014-12-03| 531.18
#2014-12-04| 530.05
#2014-12-05| 517.29
#2014-12-08| 504.29
#2014-12-09| 514.64
#2014-12-10| 513.64
#2014-12-11| 497.49
#2014-12-12| 490.20
#2014-12-15| 485.64
#2014-12-16| 484.51
#2014-12-17| 482.24
#2014-12-18| 515.07
#2014-12-19| 513.45
#2014-12-22| 513.32
#2014-12-23| 502.65
#2014-12-24| 496.30
#2014-12-25| 496.33
#2014-12-26| 499.43
#2014-12-29| 515.87
#2014-12-30| 517.20
#2014-12-31| 518.89
#2015-01-01| 518.87
#2015-01-02| 510.26
#2015-01-05| 507.94
#2015-01-06| 527.49
#2015-01-07| 533.52
#2015-01-08| 545.73
#2015-01-09| 547.99
#2015-01-12| 562.65
#2015-01-13| 589.21
#2015-01-14| 568.97
#2015-01-15| 580.89
#2015-01-16| 579.55
#2015-01-19| 585.57
#2015-01-20| 595.27
#2015-01-21| 606.92
#2015-01-22| 614.85
#2015-01-23| 604.83
#2015-01-26| 584.65
#2015-01-27| 600.58
#2015-01-28| 603.78
#2015-01-29| 593.79
#2015-01-30| 594.59
#2015-02-02| 611.86
#2015-02-03| 640.13
#2015-02-04| 630.91
#2015-02-05| 644.99
#2015-02-06| 631.66
#2015-02-09| 618.53
#2015-02-10| 612.56
#2015-02-11| 603.66
#2015-02-12| 607.71
#2015-02-13| 610.21
#2015-02-16| 610.74
#2015-02-17| 593.41
#2015-02-18| 588.99
#2015-02-19| 595.83
#2015-02-20| 594.21
#2015-02-23| 588.69
#2015-02-24| 594.78
#2015-02-25| 597.04
#2015-02-26| 595.53
#2015-02-27| 590.93
#2015-03-02| 582.39
#2015-03-03| 568.16
#2015-03-04| 558.67
#2015-03-05| 550.48
#2015-03-06| 531.26
#2015-03-09| 512.67
#2015-03-10| 494.21
#2015-03-11| 492.03
#2015-03-12| 498.70
#2015-03-13| 479.61
#2015-03-16| 484.99
#2015-03-17| 489.48
#2015-03-18| 495.84
#2015-03-19| 512.90
#2015-03-20| 527.48
#2015-03-23| 537.47
#2015-03-24| 535.40
#2015-03-25| 532.94
#2015-03-26| 532.70
#2015-03-27| 518.16
#2015-03-30| 509.64
#2015-03-31| 503.25
#2015-04-01| 504.22
#2015-04-02| 507.48
#2015-04-03| 515.69
#2015-04-06| 518.71
#2015-04-07| 518.18
#2015-04-08| 514.56
#2015-04-09| 507.08
#2015-04-10| 514.27
#2015-04-13| 513.02
#2015-04-14| 525.37
#2015-04-15| 525.64
#2015-04-16| 533.03
#2015-04-17| 531.18
#2015-04-20| 527.21
#2015-04-21| 528.98
#2015-04-22| 522.19
#2015-04-23| 520.69
#2015-04-24| 522.72
#2015-04-27| 528.26
#2015-04-28| 559.84
#2015-04-29| 565.08
#2015-04-30| 546.01
#2015-05-01| 542.57
#2015-05-04| 543.67
#2015-05-05| 554.05
#2015-05-06| 551.50
#2015-05-07| 520.52
#2015-05-08| 523.57
#2015-05-11| 518.53
#2015-05-12| 516.95
#2015-05-13| 527.16
#2015-05-14| 531.32
#2015-05-15| 527.76
#2015-05-18| 523.99
#2015-05-19| 511.68
#2015-05-20| 509.82
#2015-05-21| 512.53
#2015-05-22| 508.93
#2015-05-25| 498.84
#2015-05-26| 488.49
#2015-05-27| 481.54
#2015-05-28| 480.55
#2015-05-29| 485.71
#2015-06-01| 476.07
#2015-06-02| 478.87
#2015-06-03| 471.66
#2015-06-04| 455.05
#2015-06-05| 448.55
#2015-06-08| 439.91
#2015-06-09| 457.84
#2015-06-10| 468.04
#2015-06-11| 460.70
#2015-06-12| 457.61
#2015-06-15| 449.02
#2015-06-16| 449.71
#2015-06-17| 447.64
#2015-06-18| 463.26
#2015-06-19| 465.23
#2015-06-22| 460.68
#2015-06-23| 454.98
#2015-06-24| 453.05
#2015-06-25| 456.11
#2015-06-26| 452.05
#2015-06-29| 451.79
#2015-06-30| 446.30
#2015-07-01| 431.65
#2015-07-02| 429.96
#2015-07-03| 430.64
#2015-07-06| 426.43
#2015-07-07| 417.15
#2015-07-08| 409.62
#2015-07-09| 411.13
#2015-07-10| 414.18
#2015-07-13| 416.82
#2015-07-14| 423.26
#2015-07-15| 429.01
#2015-07-16| 425.99
#2015-07-17| 420.73
#2015-07-20| 397.82
#2015-07-21| 404.49
#2015-07-22| 399.09
#2015-07-23| 395.13
#2015-07-24| 376.37
#2015-07-27| 384.62
#2015-07-28| 378.02
#2015-07-29| 380.44
#2015-07-30| 375.37
#2015-07-31| 378.40
#2015-08-03| 368.42
#2015-08-04| 367.53
#2015-08-05| 369.47
#2015-08-06| 366.98
#2015-08-07| 374.14
#2015-08-10| 372.12
#2015-08-11| 377.69
#2015-08-12| 390.94
#2015-08-13| 381.66
#2015-08-14| 373.85
#2015-08-17| 375.00
#2015-08-18| 376.97
#2015-08-19| 383.46
#2015-08-20| 416.99
#2015-08-21| 416.04
#2015-08-24| 407.42
#2015-08-25| 391.82
#2015-08-26| 374.69
#2015-08-27| 381.39
#2015-08-28| 398.54
#2015-08-31| 400.74
#2015-09-01| 385.09
#2015-09-02| 376.96
#2015-09-03| 389.90
#2015-09-04| 369.35
#2015-09-07| 368.94
#2015-09-08| 381.64
#2015-09-09| 383.42
#2015-09-10| 382.25
#2015-09-11| 368.57
#2015-09-14| 375.79
#2015-09-15| 378.06
#2015-09-16| 382.56
#2015-09-17| 382.47
#2015-09-18| 385.75
#2015-09-21| 375.78
#2015-09-22| 358.24
#2015-09-23| 352.52
#2015-09-24| 346.26
#2015-09-25| 354.56
#2015-09-28| 336.03
#2015-09-29| 336.11
#2015-09-30| 342.18
#2015-10-01| 347.74
#2015-10-02| 357.18
#2015-10-05| 372.27
#2015-10-06| 389.48
#2015-10-07| 391.54
#2015-10-08| 394.81
#2015-10-09| 414.13
#2015-10-12| 420.30
#2015-10-13| 409.60
#2015-10-14| 413.24
#2015-10-15| 424.90
#2015-10-16| 423.15
#2015-10-19| 407.76
#2015-10-20| 405.56
#2015-10-21| 390.47
#2015-10-22| 395.61
#2015-10-23| 396.70
#2015-10-26| 398.98
#2015-10-27| 395.52
#2015-10-28| 400.46
#2015-10-29| 380.55
#2015-10-30| 380.76
#2015-11-02| 380.66
#2015-11-03| 382.78
#2015-11-04| 384.01
#2015-11-05| 370.71
#2015-11-06| 347.16
#2015-11-09| 344.91
#2015-11-10| 338.24
#2015-11-11| 337.76
#2015-11-12| 335.47
#2015-11-13| 326.69
#2015-11-16| 331.13
#2015-11-17| 325.61
#2015-11-18| 322.97
#2015-11-19| 343.26
#2015-11-20| 346.62
#2015-11-23| 339.44
#2015-11-24| 341.32
#2015-11-25| 336.05
#2015-11-26| 339.79
#2015-11-27| 333.46
#2015-11-30| 330.70
#2015-12-01| 334.47
#2015-12-02| 330.68
#2015-12-03| 327.59
#2015-12-04| 324.39
#2015-12-07| 325.68
#2015-12-08| 315.23
#2015-12-09| 317.98
#2015-12-10| 324.79
#2015-12-11| 316.96
#2015-12-14| 314.55
#2015-12-15| 318.89
#2015-12-16| 318.00
#2015-12-17| 315.70
#2015-12-18| 317.74
#2015-12-21| 328.78
#2015-12-22| 326.94
#2015-12-23| 339.89
#2015-12-24| 343.11
#2015-12-25| 343.11
#2015-12-28| 337.27
#2015-12-29| 335.98
#2015-12-30| 325.64
#2015-12-31| 325.02
#2016-01-01| 325.02
#2016-01-04| 325.96
#2016-01-05| 336.01
#2016-01-06| 337.90
#2016-01-07| 340.55
#2016-01-08| 334.90
#2016-01-11| 342.52
#2016-01-12| 338.89
#2016-01-13| 342.92
#2016-01-14| 341.53
#2016-01-15| 336.06
#2016-01-18| 344.64
#2016-01-19| 341.21
#2016-01-20| 336.03
#2016-01-21| 343.85
#2016-01-22| 345.97
#2016-01-25| 351.27
#2016-01-26| 376.48
#2016-01-27| 378.68
#2016-01-28| 372.53
#2016-01-29| 381.57
#2016-02-01| 394.49
#2016-02-02| 383.45
#2016-02-03| 391.33
#2016-02-04| 438.47
#2016-02-05| 427.74
#2016-02-08| 450.72
#2016-02-09| 442.85
#2016-02-10| 424.73
#2016-02-11| 452.31
#2016-02-12| 466.05
#2016-02-15| 459.08
#2016-02-16| 454.44
#2016-02-17| 458.42
#2016-02-18| 442.00
#2016-02-19| 455.41
#2016-02-22| 454.73
#2016-02-23| 461.74
#2016-02-24| 476.52
#2016-02-25| 482.21
#2016-02-26| 470.79
#2016-02-29| 488.64
#2016-03-01| 497.72
#2016-03-02| 492.19
#2016-03-03| 511.33
#2016-03-04| 542.20
#2016-03-07| 548.76
#2016-03-08| 532.96
#2016-03-09| 513.93
#2016-03-10| 529.37
#2016-03-11| 539.67
#2016-03-14| 518.95
#2016-03-15| 508.12
#2016-03-16| 510.41
#2016-03-17| 559.26
#2016-03-18| 531.25
#2016-03-21| 534.94
#2016-03-22| 544.05
#2016-03-23| 515.92
#2016-03-24| 515.93
#2016-03-25| 515.96
#2016-03-28| 514.15
#2016-03-29| 516.44
#2016-03-30| 546.90
#2016-03-31| 543.15
#2016-04-01| 530.23
#2016-04-04| 528.57
#2016-04-05| 520.86
#2016-04-06| 523.43
#2016-04-07| 529.64
#2016-04-08| 537.18
#2016-04-11| 567.35
#2016-04-12| 574.98
#2016-04-13| 574.06
#2016-04-14| 564.85
#2016-04-15| 555.00
#2016-04-18| 560.07
#2016-04-19| 569.00
#2016-04-20| 591.75
#2016-04-21| 581.36
#2016-04-22| 577.67
#2016-04-25| 566.47
#2016-04-26| 557.02
#2016-04-27| 552.93
#2016-04-28| 584.51
#2016-04-29| 605.79
#2016-05-02| 601.18
#2016-05-03| 579.33
#2016-05-04| 563.57
#2016-05-05| 564.34
#2016-05-06| 584.53
#2016-05-09| 541.19
#2016-05-10| 534.63
#2016-05-11| 562.96
#2016-05-12| 563.53
#2016-05-13| 559.57
#2016-05-16| 556.75
#2016-05-17| 559.94
#2016-05-18| 552.40
#2016-05-19| 520.97
#2016-05-20| 530.50
#2016-05-23| 528.52
#2016-05-24| 519.12
#2016-05-25| 507.19
#2016-05-26| 517.14
#2016-05-27| 511.23
#2016-05-30| 502.95
#2016-05-31| 496.24
#2016-06-01| 504.29
#2016-06-02| 509.11
#2016-06-03| 543.03
#2016-06-06| 554.08
#2016-06-07| 563.28
#2016-06-08| 585.31
#2016-06-09| 574.96
#2016-06-10| 570.02
#2016-06-13| 555.13
#2016-06-14| 538.46
#2016-06-15| 540.05
#2016-06-16| 531.15
#2016-06-17| 541.99
#2016-06-20| 550.03
#2016-06-21| 544.55
#2016-06-22| 544.00
#2016-06-23| 556.55
#2016-06-24| 563.26
#2016-06-27| 546.15
#2016-06-28| 551.31
#2016-06-29| 582.90
#2016-06-30| 592.70
#2016-07-01| 620.75
#2016-07-04| 641.69
#2016-07-05| 623.35
#2016-07-06| 638.83
#2016-07-07| 630.57
#2016-07-08| 642.21
#2016-07-11| 667.12
#2016-07-12| 666.52
#2016-07-13| 665.34
#2016-07-14| 681.16
#2016-07-15| 681.93
#2016-07-18| 678.21
#2016-07-19| 683.46
#2016-07-20| 664.71
#2016-07-21| 678.83
#2016-07-22| 677.94
#2016-07-25| 658.10
#2016-07-26| 681.43
#2016-07-27| 700.05
#2016-07-28| 713.50
#2016-07-29| 724.53
#2016-08-01| 735.46
#2016-08-02| 748.57
#2016-08-03| 747.02
#2016-08-04| 755.87
#2016-08-05| 732.54
#2016-08-08| 739.37
#2016-08-09| 749.94
#2016-08-10| 761.35
#2016-08-11| 770.44
#2016-08-12| 755.62
#2016-08-15| 747.41
#2016-08-16| 727.08
#2016-08-17| 706.64
#2016-08-18| 722.86
#2016-08-19| 708.53
#2016-08-22| 687.54
#2016-08-23| 681.24
#2016-08-24| 667.60
#2016-08-25| 661.19
#2016-08-26| 669.79
#2016-08-29| 649.89
#2016-08-30| 635.02
#2016-08-31| 607.81
#2016-09-01| 620.89
#2016-09-02| 637.16
#2016-09-05| 641.44
#2016-09-06| 664.20
#2016-09-07| 659.99
#2016-09-08| 667.18
#2016-09-09| 636.26
#2016-09-12| 619.34
#2016-09-13| 614.47
#2016-09-14| 616.32
#2016-09-15| 610.95
#2016-09-16| 591.78
#2016-09-19| 606.61
#2016-09-20| 600.60
#2016-09-21| 621.06
#2016-09-22| 648.21
#2016-09-23| 639.53
#2016-09-26| 631.33
#2016-09-27| 627.52
#2016-09-28| 627.17
#2016-09-29| 627.49
#2016-09-30| 636.42
#2016-10-03| 630.13
#2016-10-04| 605.35
#2016-10-05| 585.10
#2016-10-06| 574.15
#2016-10-07| 574.63
#2016-10-10| 576.35
#2016-10-11| 563.87
#2016-10-12| 564.22
#2016-10-13| 565.68
#2016-10-14| 567.01
#2016-10-17| 563.21
#2016-10-18| 578.14
#2016-10-19| 591.73
#2016-10-20| 582.41
#2016-10-21| 582.87
#2016-10-24| 569.86
#2016-10-25| 580.62
#2016-10-26| 577.35
#2016-10-27| 565.25
#2016-10-28| 565.16
#2016-10-31| 572.08
#2016-11-01| 597.65
#2016-11-02| 599.30
#2016-11-03| 595.96
#2016-11-04| 581.82
#2016-11-07| 579.79
#2016-11-08| 576.13
#2016-11-09| 583.45
#2016-11-10| 559.43
#2016-11-11| 527.06
#2016-11-14| 506.45
#2016-11-15| 518.20
#2016-11-16| 516.76
#2016-11-17| 527.80
#2016-11-18| 510.67
#2016-11-21| 517.78
#2016-11-22| 515.35
#2016-11-23| 502.61
#2016-11-24| 504.77
#2016-11-25| 504.69
#2016-11-28| 512.99
#2016-11-29| 500.84
#2016-11-30| 498.00
#2016-12-01| 488.91
#2016-12-02| 493.01
#2016-12-05| 493.45
#2016-12-06| 493.50
#2016-12-07| 501.80
#2016-12-08| 502.82
#2016-12-09| 493.45
#2016-12-12| 486.61
#2016-12-13| 488.38
#2016-12-14| 492.17
#2016-12-15| 456.62
#2016-12-16| 452.95
#2016-12-19| 459.50
#2016-12-20| 461.48
#2016-12-21| 466.17
#2016-12-22| 463.05
#2016-12-23| 460.27
#2016-12-26| 460.14
#2016-12-27| 463.59
#2016-12-28| 479.81
#2016-12-29| 497.39
#2016-12-30| 505.32
#2017-01-02| 505.64
#2017-01-03| 507.39
#2017-01-04| 518.72
#2017-01-05| 530.02
#2017-01-06| 525.94
#2017-01-09| 520.17
#2017-01-10| 531.91
#2017-01-11| 521.86
#2017-01-12| 550.84
#2017-01-13| 548.92
#2017-01-16| 554.45
#2017-01-17| 559.84
#2017-01-18| 564.81
#2017-01-19| 550.71
#2017-01-20| 549.55
#2017-01-23| 569.55
#2017-01-24| 588.97
#2017-01-25| 583.28
#2017-01-26| 578.52
#2017-01-27| 570.04
#2017-01-30| 574.19
#2017-01-31| 581.63
#2017-02-01| 588.20
#2017-02-02| 601.55
#2017-02-03| 595.17
#2017-02-06| 587.30
#2017-02-07| 594.61
#2017-02-08| 605.45
#2017-02-09| 594.88
#2017-02-10| 590.05
#2017-02-13| 598.77
#2017-02-14| 594.13
#2017-02-15| 594.03
#2017-02-16| 597.41
#2017-02-17| 593.49
#2017-02-20| 584.01
#2017-02-21| 582.66
#2017-02-22| 577.70
#2017-02-23| 583.75
#2017-02-24| 568.24
#2017-02-27| 563.39
#2017-02-28| 550.04
#2017-03-01| 550.62
#2017-03-02| 554.71
#2017-03-03| 545.38
#2017-03-06| 542.11
#2017-03-07| 534.04
#2017-03-08| 526.42
#2017-03-09| 509.15
#2017-03-10| 511.83
#2017-03-13| 523.94
#2017-03-14| 529.55
#2017-03-15| 530.90
#2017-03-16| 570.74
#2017-03-17| 567.49
#2017-03-20| 571.10
#2017-03-21| 571.62
#2017-03-22| 581.38
#2017-03-23| 572.02
#2017-03-24| 571.34
#2017-03-27| 572.71
#2017-03-28| 570.44
#2017-03-29| 567.12
#2017-03-30| 568.01
#2017-03-31| 552.29
#2017-04-03| 564.30
#2017-04-04| 581.42
#2017-04-05| 588.49
#2017-04-06| 588.00
#2017-04-07| 597.29
#2017-04-10| 583.89
#2017-04-11| 600.01
#2017-04-12| 592.74
#2017-04-13| 617.79
#2017-04-14| 617.79
#2017-04-17| 623.14
#2017-04-18| 605.14
#2017-04-19| 597.95
#2017-04-20| 591.12
#2017-04-21| 588.70
#2017-04-24| 577.22
#2017-04-25| 567.67
#2017-04-26| 559.90
#2017-04-27| 556.98
#2017-04-28| 552.75
#2017-05-01| 553.85
#2017-05-02| 558.38
#2017-05-03| 550.06
#2017-05-04| 535.10
#2017-05-05| 539.80
#2017-05-08| 530.96
#2017-05-09| 531.92
#2017-05-10| 548.72
#2017-05-11| 551.37
#2017-05-12| 554.75
#2017-05-15| 562.64
#2017-05-16| 565.53
#2017-05-17| 568.45
#2017-05-18| 555.90
#2017-05-19| 563.06
#2017-05-22| 568.29
#2017-05-23| 576.27
#2017-05-24| 554.77
#2017-05-25| 542.77
#2017-05-26| 540.93
#2017-05-29| 533.71
#2017-05-30| 524.82
#2017-05-31| 520.47
#2017-06-01| 517.54
#2017-06-02| 521.76
#2017-06-05| 529.69
#2017-06-06| 541.85
#2017-06-07| 533.04
#2017-06-08| 520.29
#2017-06-09| 533.65
#2017-06-12| 530.73
#2017-06-13| 527.02
#2017-06-14| 536.37
#2017-06-15| 503.07
#2017-06-16| 504.21
#2017-06-19| 501.54
#2017-06-20| 486.95
#2017-06-21| 493.67
#2017-06-22| 500.88
#2017-06-23| 502.39
#2017-06-26| 498.78
#2017-06-27| 503.57
#2017-06-28| 493.07
#2017-06-29| 487.28
#2017-06-30| 492.95
#2017-07-03| 484.52
#2017-07-04| 491.80
#2017-07-05| 492.98
#2017-07-06| 493.56
#2017-07-07| 482.26
#2017-07-10| 486.42
#2017-07-11| 485.35
#2017-07-12| 501.22
#2017-07-13| 496.85
#2017-07-14| 505.52
#2017-07-17| 513.62
#2017-07-18| 508.81
#2017-07-19| 514.12
#2017-07-20| 507.42
#2017-07-21| 508.86
#2017-07-24| 504.70
#2017-07-25| 504.41
#2017-07-26| 510.66
#2017-07-27| 517.46
#2017-07-28| 521.67
#2017-07-31| 521.98
#2017-08-01| 524.86
#2017-08-02| 521.62
#2017-08-03| 519.99
#2017-08-04| 517.41
#2017-08-07| 519.36
#2017-08-08| 522.84
#2017-08-09| 513.07
#2017-08-10| 535.11
#2017-08-11| 530.20
#2017-08-14| 533.68
#2017-08-15| 520.02
#2017-08-16| 524.21
#2017-08-17| 532.66
#2017-08-18| 545.35
#2017-08-21| 550.45
#2017-08-22| 543.69
#2017-08-23| 541.40
#2017-08-24| 544.27
#2017-08-25| 550.84
#2017-08-28| 557.05
#2017-08-29| 580.24
#2017-08-30| 574.36
#2017-08-31| 578.68
#2017-09-01| 578.49
#2017-09-04| 587.19
#2017-09-05| 583.56
#2017-09-06| 583.87
#2017-09-07| 582.10
#2017-09-08| 578.42
#2017-09-11| 567.05
#2017-09-12| 565.30
#2017-09-13| 560.08
#2017-09-14| 552.72
#2017-09-15| 552.87
#2017-09-18| 539.59
#2017-09-19| 533.07
#2017-09-20| 536.68
#2017-09-21| 525.91
#2017-09-22| 531.88
#2017-09-25| 527.06
#2017-09-26| 524.84
#2017-09-27| 520.48
#2017-09-28| 520.27
#2017-09-29| 525.12
#2017-10-02| 523.55
#2017-10-03| 536.11
#2017-10-04| 544.74
#2017-10-05| 542.36
#2017-10-06| 537.39
#2017-10-09| 535.00
#2017-10-10| 539.92
#2017-10-11| 530.82
#2017-10-12| 529.54
#2017-10-13| 536.73
#2017-10-16| 546.55
#2017-10-17| 536.10
#2017-10-18| 532.99
#2017-10-19| 537.71
#2017-10-20| 535.97
#2017-10-23| 533.82
#2017-10-24| 529.01
#2017-10-25| 529.31
#2017-10-26| 543.96
#2017-10-27| 534.79
#2017-10-30| 543.82
#2017-10-31| 540.10
#2017-11-01| 552.78
#2017-11-02| 552.06
#2017-11-03| 543.58
#2017-11-06| 553.35
#2017-11-07| 550.97
#2017-11-08| 557.82
#2017-11-09| 555.83
#2017-11-10| 557.32
#2017-11-13| 548.76
#2017-11-14| 538.60
#2017-11-15| 534.88
#2017-11-16| 539.66
#2017-11-17| 543.67
#2017-11-20| 535.58
#2017-11-21| 546.84
#2017-11-22| 565.38
#2017-11-23| 566.68
#2017-11-24| 571.46
#2017-11-27| 569.31
#2017-11-28| 568.35
#2017-11-29| 571.19
#2017-11-30| 564.78
#2017-12-01| 558.87
#2017-12-04| 553.14
#2017-12-05| 537.58
#2017-12-06| 515.23
#2017-12-07| 516.64
#2017-12-08| 520.56
#2017-12-11| 529.34
#2017-12-12| 513.42
#2017-12-13| 514.07
#2017-12-14| 517.95
#2017-12-15| 535.04
#2017-12-18| 558.76
#2017-12-19| 539.81
#2017-12-20| 554.52
#2017-12-21| 552.97
#2017-12-22| 562.84
#2017-12-25| 563.00
#2017-12-26| 565.27
#2017-12-27| 587.48
#2017-12-28| 585.75
#2017-12-29| 591.38
#2018-01-01| 591.38
#2018-01-02| 589.55
#2018-01-03| 600.70
#2018-01-04| 598.01
#2018-01-05| 603.93
#2018-01-08| 601.18
#2018-01-09| 598.41
#2018-01-10| 599.19
#2018-01-11| 605.41
#2018-01-12| 606.29
#2018-01-15| 624.54
#2018-01-16| 615.40
#2018-01-17| 615.55
#2018-01-18| 617.97
#2018-01-19| 611.57
#2018-01-22| 609.64
#2018-01-23| 599.12
#2018-01-24| 610.65
#2018-01-25| 616.19
#2018-01-26| 603.51
#2018-01-29| 599.97
#2018-01-30| 588.97
#2018-01-31| 593.84
#2018-02-01| 597.92
#2018-02-02| 582.26
#2018-02-05| 565.35
#2018-02-06| 560.55
#2018-02-07| 559.14
#2018-02-08| 544.66
#2018-02-09| 535.26
#2018-02-12| 539.71
#2018-02-13| 552.64
#2018-02-14| 559.06
#2018-02-15| 578.72
#2018-02-16| 586.19
#2018-02-19| 580.40
#2018-02-20| 569.14
#2018-02-21| 580.56
#2018-02-22| 561.88
#2018-02-23| 561.63
#2018-02-26| 569.40
#2018-02-27| 561.67
#2018-02-28| 554.70
#2018-03-01| 543.55
#2018-03-02| 546.22
#2018-03-05| 549.05
#2018-03-06| 566.67
#2018-03-07| 560.47
#2018-03-08| 551.80
#2018-03-09| 551.99
#2018-03-12| 541.55
#2018-03-13| 538.81
#2018-03-14| 541.35
#2018-03-15| 532.88
#2018-03-16| 525.86
#2018-03-19| 520.06
#2018-03-20| 528.41
#2018-03-21| 530.29
#2018-03-22| 533.52
#2018-03-23| 543.79
#2018-03-26| 539.86
#2018-03-27| 536.61
#2018-03-28| 529.09
#2018-03-29| 529.32
#2018-03-30| 529.31
#2018-04-02| 529.43
#2018-04-03| 521.54
#2018-04-04| 508.42
#2018-04-05| 511.59
#2018-04-06| 523.18
#2018-04-09| 514.77
#2018-04-10| 517.88
#2018-04-11| 517.31
#2018-04-12| 509.56
#2018-04-13| 516.02
#2018-04-16| 508.40
#2018-04-17| 506.32
#2018-04-18| 525.62
#2018-04-19| 534.75
#2018-04-20| 524.40
#2018-04-23| 522.79
#2018-04-24| 523.75
#2018-04-25| 508.50
#2018-04-26| 512.28
#2018-04-27| 515.76
#2018-04-30| 515.38
#2018-05-01| 509.02
#2018-05-02| 519.47
#2018-05-03| 516.61
#2018-05-04| 515.37
#2018-05-07| 512.68
#2018-05-08| 503.79
#2018-05-09| 511.58
#2018-05-10| 510.32
#2018-05-11| 518.79
#2018-05-14| 522.67
#2018-05-15| 511.30
#2018-05-16| 512.41
#2018-05-17| 509.58
#2018-05-18| 501.72
#2018-05-21| 500.28
#2018-05-22| 508.76
#2018-05-23| 491.94
#2018-05-24| 497.16
#2018-05-25| 488.33
#2018-05-28| 486.42
#2018-05-29| 487.21
#2018-05-30| 487.01
#2018-05-31| 491.45
#2018-06-01| 499.39
#2018-06-04| 500.93
#2018-06-05| 497.62
#2018-06-06| 505.99
#2018-06-07| 507.92
#2018-06-08| 500.66
#2018-06-11| 502.89
#2018-06-12| 496.49
#2018-06-13| 494.61
#2018-06-14| 495.46
#2018-06-15| 484.84
#2018-06-18| 477.84
#2018-06-19| 472.98
#2018-06-20| 477.04
#2018-06-21| 472.92
#2018-06-22| 478.62
#2018-06-25| 466.93
#2018-06-26| 461.35
#2018-06-27| 459.83
#2018-06-28| 455.13
#2018-06-29| 477.94
#2018-07-02| 476.24
#2018-07-03| 485.97
#2018-07-04| 484.16
#2018-07-05| 487.13
#2018-07-06| 491.42
#2018-07-09| 502.47
#2018-07-10| 501.83
#2018-07-11| 495.41
#2018-07-12| 495.57
#2018-07-13| 484.49
#2018-07-16| 480.70
#2018-07-17| 485.04
#2018-07-18| 482.56
#2018-07-19| 472.03
#2018-07-20| 472.06
#2018-07-23| 470.02
#2018-07-24| 484.41
#2018-07-25| 487.36
#2018-07-26| 492.43
#2018-07-27| 495.78
#2018-07-30| 501.48
#2018-07-31| 503.68
#2018-08-01| 506.94
#2018-08-02| 500.50
#2018-08-03| 513.01
#2018-08-06| 502.58
#2018-08-07| 510.70
#2018-08-08| 509.38
#2018-08-09| 502.44
#2018-08-10| 497.36
#2018-08-13| 479.62
#2018-08-14| 469.64
#2018-08-15| 434.93
#2018-08-16| 443.37
#2018-08-17| 442.27
#2018-08-20| 445.19
#2018-08-21| 456.17
#2018-08-22| 467.09
#2018-08-23| 462.42
#2018-08-24| 467.86
#2018-08-27| 481.56
#2018-08-28| 481.00
#2018-08-29| 475.53
#2018-08-30| 465.03
#2018-08-31| 471.14
#2018-09-03| 470.49
#2018-09-04| 461.93
#2018-09-05| 461.74
#2018-09-06| 457.75
#2018-09-07| 460.46
#2018-09-10| 456.25
#2018-09-11| 447.41
#2018-09-12| 455.93
#2018-09-13| 466.00
#2018-09-14| 467.79
#2018-09-17| 469.86
#2018-09-18| 474.09
#2018-09-19| 481.15
#2018-09-20| 490.96
#2018-09-21| 500.05
#2018-09-24| 502.83
#2018-09-25| 503.37
#2018-09-26| 502.81
#2018-09-27| 495.85
#2018-09-28| 493.19
#2018-10-01| 494.32
#2018-10-02| 496.99
#2018-10-03| 493.29
#2018-10-04| 478.72
#2018-10-05| 477.14
#2018-10-08| 468.98
#2018-10-09| 483.07
#2018-10-10| 476.84
#2018-10-11| 487.26
#2018-10-12| 495.75
#2018-10-15| 511.79
#2018-10-16| 516.36
#2018-10-17| 510.06
#2018-10-18| 503.25
#2018-10-19| 495.77
#2018-10-22| 492.13
#2018-10-23| 493.74
#2018-10-24| 488.59
#2018-10-25| 489.97
#2018-10-26| 485.79
#2018-10-29| 486.78
#2018-10-30| 481.67
#2018-10-31| 487.37
#2018-11-01| 495.05
#2018-11-02| 499.13
#2018-11-05| 513.02
#2018-11-06| 504.25
#2018-11-07| 512.12
#2018-11-08| 512.07
#2018-11-09| 494.67
#2018-11-12| 486.75
#2018-11-13| 478.45
#2018-11-14| 479.26
#2018-11-15| 488.60
#2018-11-16| 504.01
#2018-11-19| 515.33
#2018-11-20| 504.71
#2018-11-21| 511.48
#2018-11-22| 510.18
#2018-11-23| 503.09
#2018-11-26| 496.92
#2018-11-27| 487.97
#2018-11-28| 487.17
#2018-11-29| 502.62
#2018-11-30| 484.33
#2018-12-03| 500.81
#2018-12-04| 503.94
#2018-12-05| 499.43
#2018-12-06| 498.80
#2018-12-07| 502.20
#2018-12-10| 498.30
#2018-12-11| 503.07
#2018-12-12| 521.93
#2018-12-13| 527.39
#2018-12-14| 516.74
#2018-12-17| 517.46
#2018-12-18| 527.04
#2018-12-19| 534.49
#2018-12-20| 528.05
#2018-12-21| 514.15
#2018-12-24| 520.13
#2018-12-25| 520.08
#2018-12-26| 520.34
#2018-12-27| 521.76
#2018-12-28| 530.95
#2018-12-31| 536.11
#2019-01-01| 536.11
#2019-01-02| 528.66
#2019-01-03| 541.69
#2019-01-04| 550.75
#2019-01-07| 554.84
#2019-01-08| 539.90
#2019-01-09| 555.20
#2019-01-10| 558.23
#2019-01-11| 560.55
#2019-01-14| 563.45
#2019-01-15| 561.68
#2019-01-16| 556.75
#2019-01-17| 563.42
#2019-01-18| 559.35
#2019-01-21| 558.55
#2019-01-22| 561.49
#2019-01-23| 569.43
#2019-01-24| 576.99
#2019-01-25| 591.03
#2019-01-28| 593.41
#2019-01-29| 602.60
#2019-01-30| 610.41
#2019-01-31| 625.87
#2019-02-01| 628.04
#2019-02-04| 615.40
#2019-02-05| 622.47
#2019-02-06| 620.82
#2019-02-07| 610.13
#2019-02-08| 612.89
#2019-02-11| 602.91
#2019-02-12| 606.48
#2019-02-13| 605.78
#2019-02-14| 604.49
#2019-02-15| 615.22
#2019-02-18| 625.64
#2019-02-19| 635.81
#2019-02-20| 666.03
#2019-02-21| 656.35
#2019-02-22| 650.25
#2019-02-25| 648.62
#2019-02-26| 653.23
#2019-02-27| 656.38
#2019-02-28| 650.58
#2019-03-01| 641.14
#2019-03-04| 628.73
#2019-03-05| 623.91
#2019-03-06| 627.09
#2019-03-07| 607.51
#2019-03-08| 618.55
#2019-03-11| 613.96
#2019-03-12| 615.12
#2019-03-13| 621.78
#2019-03-14| 626.93
#2019-03-15| 644.11
#2019-03-18| 654.43
#2019-03-19| 657.19
#2019-03-20| 658.07
#2019-03-21| 664.81
#2019-03-22| 666.19
#2019-03-25| 659.83
#2019-03-26| 657.04
#2019-03-27| 648.95
#2019-03-28| 617.78
#2019-03-29| 626.76
#2019-04-01| 632.12
#2019-04-02| 631.46
#2019-04-03| 652.20
#2019-04-04| 650.60
#2019-04-05| 659.02
#2019-04-08| 674.24
#2019-04-09| 680.14
#2019-04-10| 667.94
#2019-04-11| 650.93
#2019-04-12| 651.65
#2019-04-15| 644.13
#2019-04-16| 648.03
#2019-04-17| 643.50
#2019-04-18| 643.10
#2019-04-19| 643.04
#2019-04-22| 637.63
#2019-04-23| 631.18
#2019-04-24| 626.84
#2019-04-25| 627.94
#2019-04-26| 633.40
#2019-04-29| 613.25
#2019-04-30| 606.41
#2019-05-01| 604.91
#2019-05-02| 585.12
#2019-05-03| 607.20
#2019-05-06| 604.29
#2019-05-07| 606.26
#2019-05-08| 611.02
#2019-05-09| 588.46
#2019-05-10| 593.55
#2019-05-13| 581.67
#2019-05-14| 582.82
#2019-05-15| 587.62
#2019-05-16| 583.73
#2019-05-17| 575.50
#2019-05-20| 571.44
#2019-05-21| 572.07
#2019-05-22| 578.03
#2019-05-23| 571.62
#2019-05-24| 567.04
#2019-05-27| 564.73
#2019-05-28| 573.06
#2019-05-29| 581.12
#2019-05-30| 592.60
#2019-05-31| 617.75
#2019-06-03| 631.03
#2019-06-04| 633.73
#2019-06-05| 645.79
#2019-06-06| 643.71
#2019-06-07| 659.91
#2019-06-10| 648.03
#2019-06-11| 655.10
#2019-06-12| 670.66
#2019-06-13| 679.20
#2019-06-14| 686.03
#2019-06-17| 683.82
#2019-06-18| 679.63
#2019-06-19| 675.93
#2019-06-20| 704.45
#2019-06-21| 709.27
#2019-06-24| 715.82
#2019-06-25| 732.99
#2019-06-26| 722.34
#2019-06-27| 726.41
#2019-06-28| 729.86
#2019-07-01| 711.07
#2019-07-02| 717.14
#2019-07-03| 726.46
#2019-07-04| 724.33
#2019-07-05| 706.63
#2019-07-08| 726.86
#2019-07-09| 714.90
#2019-07-10| 734.50
#2019-07-11| 731.93
#2019-07-12| 720.11
#2019-07-15| 734.53
#2019-07-16| 737.31
#2019-07-17| 725.47
#2019-07-18| 749.48
#2019-07-19| 756.83
#2019-07-22| 763.39
#2019-07-23| 758.95
#2019-07-24| 760.63
#2019-07-25| 754.12
#2019-07-26| 738.51
#2019-07-29| 752.67
#2019-07-30| 758.23
#2019-07-31| 737.54
#2019-08-01| 705.45
#2019-08-02| 708.03
#2019-08-05| 725.33
#2019-08-06| 737.55
#2019-08-07| 754.19
#2019-08-08| 735.56
#2019-08-09| 726.80
#2019-08-12| 744.80
#2019-08-13| 707.02
#2019-08-14| 715.46
#2019-08-15| 701.69
#2019-08-16| 702.49
#2019-08-19| 700.60
#2019-08-20| 722.21
#2019-08-21| 736.89
#2019-08-22| 735.95
#2019-08-23| 746.41
#2019-08-26| 766.85
#2019-08-27| 763.81
#2019-08-28| 782.29
#2019-08-29| 784.30
#2019-08-30| 800.84
#2019-09-02| 790.62
#2019-09-03| 795.62
#2019-09-04| 792.39
#2019-09-05| 775.55
#2019-09-06| 772.01
#2019-09-09| 751.99
#2019-09-10| 735.75
#2019-09-11| 739.67
#2019-09-12| 766.47
#2019-09-13| 734.07
#2019-09-16| 736.08
#2019-09-17| 736.56
#2019-09-18| 741.83
#2019-09-19| 735.74
#2019-09-20| 744.74
#2019-09-23| 768.82
#2019-09-24| 765.01
#2019-09-25| 770.14
#2019-09-26| 767.21
#2019-09-27| 742.56
#2019-09-30| 732.73
#2019-10-01| 745.39
#2019-10-02| 760.90
#2019-10-03| 787.59
#2019-10-04| 781.82
#2019-10-07| 801.61
#2019-10-08| 805.46
#2019-10-09| 825.05
#2019-10-10| 820.32
#2019-10-11| 814.45
#2019-10-14| 814.82
#2019-10-15| 804.44
#2019-10-16| 809.85
#2019-10-17| 826.34
#2019-10-18| 831.89
#2019-10-21| 837.83
#2019-10-22| 818.99
#2019-10-23| 840.81
#2019-10-24| 856.87
#2019-10-25| 863.89
#2019-10-28| 850.57
#2019-10-29| 829.22
#2019-10-30| 843.66
#2019-10-31| 868.59
#2019-11-01| 867.28
#2019-11-04| 864.53
#2019-11-05| 838.75
#2019-11-06| 852.97
#2019-11-07| 847.68
#2019-11-08| 823.26
#2019-11-11| 812.26
#2019-11-12| 819.09
#2019-11-13| 852.83
#2019-11-14| 859.58
#2019-11-15| 857.46
#2019-11-18| 859.34
#2019-11-19| 866.53
#2019-11-20| 877.69
#2019-11-21| 864.05
#2019-11-22| 857.86
#2019-11-25| 849.94
#2019-11-26| 841.99
#2019-11-27| 844.98
#2019-11-28| 844.14
#2019-11-29| 852.29
#2019-12-02| 864.69
#2019-12-03| 904.48
#2019-12-04| 904.45
#2019-12-05| 905.19
#2019-12-06| 898.87
#2019-12-09| 900.14
#2019-12-10| 914.95
#2019-12-11| 953.66
#2019-12-12| 973.60
#2019-12-13| 955.34
#2019-12-16| 963.98
#2019-12-17| 981.02
#2019-12-18| 984.46
#2019-12-19| 978.66
#2019-12-20| 975.59
#2019-12-23| 955.19
#2019-12-24| 998.95
#2019-12-25| 998.87
#2019-12-26| 997.70
#2019-12-27|1019.33
#2019-12-30|1018.60
#2019-12-31|1034.97
#2020-01-01|1034.97
#2020-01-02|1029.47
#2020-01-03|1049.72
#2020-01-06|1045.23
#2020-01-07|1021.91
#2020-01-08|1045.46
#2020-01-09|1022.48
#2020-01-10|1020.16
#2020-01-13|1007.79
#2020-01-14| 991.77
#2020-01-15| 998.15
#2020-01-16|1016.60
#2020-01-17|1028.75
#2020-01-20|1048.24
#2020-01-21| 993.23
#2020-01-22|1000.18
#2020-01-23| 973.79
#2020-01-24| 964.06
#2020-01-27| 940.62
#2020-01-28| 929.28
#2020-01-29| 936.59
#2020-01-30| 955.84
#2020-01-31| 947.28
#2020-02-03| 936.64
#2020-02-04| 964.59
#2020-02-05| 952.16
#2020-02-06| 933.27
#2020-02-07| 933.56
#2020-02-10| 933.20
#2020-02-11| 940.27
#2020-02-12| 939.73
#2020-02-13| 964.83
#2020-02-14| 986.00
#2020-02-17| 996.07
#2020-02-18| 995.70
#2020-02-19|1048.16
#2020-02-20|1029.27
#2020-02-21|1067.26
#2020-02-24|1024.20
#2020-02-25| 990.79
#2020-02-26| 973.43
#2020-02-27| 940.02
#2020-02-28| 807.75
#2020-03-02| 832.61
#2020-03-03| 888.23
#2020-03-04| 908.90
#2020-03-05| 893.41
#2020-03-06| 914.23
#2020-03-09| 834.19
#2020-03-10| 799.91
#2020-03-11| 809.33
#2020-03-12| 659.92
#2020-03-13| 657.07
#2020-03-16| 573.91
#2020-03-17| 617.36
#2020-03-18| 537.73
#2020-03-19| 477.98
#2020-03-20| 507.92
#2020-03-23| 507.31
#2020-03-24| 576.72
#2020-03-25| 674.45
#2020-03-26| 710.24
#2020-03-27| 627.51
#2020-03-30| 618.99
#2020-03-31| 605.09
#2020-04-01| 574.68
#2020-04-02| 606.63
#2020-04-03| 604.45
#2020-04-06| 647.81
#2020-04-07| 691.79
#2020-04-08| 671.32
#2020-04-09| 728.78
#2020-04-10| 728.78
#2020-04-13| 717.67
#2020-04-14| 825.16
#2020-04-15| 768.81
#2020-04-16| 753.21
#2020-04-17| 734.17
#2020-04-20| 751.82
#2020-04-21| 713.85
#2020-04-22| 762.75
#2020-04-23| 827.23
#2020-04-24| 849.42
#2020-04-27| 854.71
#2020-04-28| 799.80
#2020-04-29| 843.33
#2020-04-30| 834.63
#2020-05-01| 812.78
#2020-05-04| 830.05
#2020-05-05| 814.33
#2020-05-06| 819.05
#2020-05-07| 815.77
#2020-05-08| 856.70
#2020-05-11| 817.82
#2020-05-12| 852.66
#2020-05-13| 826.29
#2020-05-14| 827.73
#2020-05-15| 863.66
#2020-05-18| 897.94
#2020-05-19| 925.00
#2020-05-20| 931.21
#2020-05-21| 894.55
#2020-05-22| 892.43
#2020-05-25| 886.20
#2020-05-26| 877.90
#2020-05-27| 857.09
#2020-05-28| 904.47
#2020-05-29| 889.08
#2020-06-01| 906.47
#2020-06-02| 955.56
#2020-06-03| 921.72
#2020-06-04| 921.76
#2020-06-05| 906.23
#2020-06-08| 932.25
#2020-06-09| 961.34
#2020-06-10| 912.05
#2020-06-11| 939.49
#2020-06-12| 922.95
#2020-06-15| 878.26
#2020-06-16| 879.11
#2020-06-17| 908.49
#2020-06-18| 893.01
#2020-06-19| 946.57
#2020-06-22| 954.89
#2020-06-23|1019.85
#2020-06-24| 988.29
#2020-06-25| 987.20
#2020-06-26| 977.46
#2020-06-29|1005.99
#2020-06-30|1014.66
#2020-07-01|1009.20
#2020-07-02|1041.06
#2020-07-03|1025.61
#2020-07-06|1055.19
#2020-07-07|1086.56
#2020-07-08|1135.51
#2020-07-09|1140.57
#2020-07-10|1148.38
#2020-07-13|1164.60
#2020-07-14|1163.98
#2020-07-15|1183.81
#2020-07-16|1189.27
#2020-07-17|1205.76
#2020-07-20|1241.41
#2020-07-21|1232.37
#2020-07-22|1247.27
#2020-07-23|1281.26
#2020-07-24|1291.08
#2020-07-27|1395.77
#2020-07-28|1369.39
#2020-07-29|1326.34
#2020-07-30|1264.86
#2020-07-31|1242.40
#2020-08-03|1222.42
#2020-08-04|1234.68
#2020-08-05|1311.40
#2020-08-06|1280.81
#2020-08-07|1238.74
#2020-08-10|1229.52
#2020-08-11|1169.19
#2020-08-12|1195.59
#2020-08-13|1212.28
#2020-08-14|1213.72
#2020-08-17|1242.74
#2020-08-18|1237.91
#2020-08-19|1227.20
#2020-08-20|1186.70
#2020-08-21|1200.62
#2020-08-24|1229.28
#2020-08-25|1194.50
#2020-08-26|1218.06
#2020-08-27|1195.50
#2020-08-28|1255.93
#2020-08-31|1239.32
#2020-09-01|1228.68
#2020-09-02|1191.79
#2020-09-03|1191.85
#2020-09-04|1205.74
#2020-09-07|1231.11
#2020-09-08|1207.19
#2020-09-09|1250.45
#2020-09-10|1280.38
#2020-09-11|1294.57
#2020-09-14|1323.13
#2020-09-15|1340.79
#2020-09-16|1336.38
#2020-09-17|1265.96
#2020-09-18|1255.94
#2020-09-21|1174.87
#2020-09-22|1159.31
#2020-09-23|1125.74
#2020-09-24|1125.52
#2020-09-25|1118.55
#2020-09-28|1136.23
#2020-09-29|1172.23
#2020-09-30|1161.85
#2020-10-01|1162.62
#2020-10-02|1167.67
#2020-10-05|1175.66
#2020-10-06|1170.15
#2020-10-07|1153.47
#2020-10-08|1179.55
#2020-10-09|1252.90
#2020-10-12|1260.57
#2020-10-13|1230.17
#2020-10-14|1274.40
#2020-10-15|1249.92
#2020-10-16|1263.40
#2020-10-19|1264.56
#2020-10-20|1260.36
#2020-10-21|1318.10
#2020-10-22|1256.41
#2020-10-23|1216.46
#2020-10-26|1217.22
#2020-10-27|1189.83
#2020-10-28|1108.75
#2020-10-29|1097.34
#2020-10-30|1086.91
#2020-11-02|1142.85
#2020-11-03|1191.59
#2020-11-04|1188.63
#2020-11-05|1258.93
#2020-11-06|1310.12
#2020-11-09|1209.92
#2020-11-10|1218.62
#2020-11-11|1162.09
#2020-11-12|1145.92
#2020-11-13|1162.82
#2020-11-16|1210.93
#2020-11-17|1175.56
#2020-11-18|1159.88
#2020-11-19|1153.65
#2020-11-20|1167.91
#2020-11-23|1120.00
#2020-11-24|1064.71
#2020-11-25|1100.26
#2020-11-26|1143.73
#2020-11-27|1130.10
#2020-11-30|1107.76
#2020-12-01|1164.22
#2020-12-02|1198.35
#2020-12-03|1207.02
#2020-12-04|1178.75
#2020-12-07|1227.83
#2020-12-08|1233.37
#2020-12-09|1209.34
#2020-12-10|1220.50
#2020-12-11|1198.03
#2020-12-14|1217.70
#2020-12-15|1241.51
#2020-12-16|1246.11
#2020-12-17|1322.96
#2020-12-18|1354.68
#2020-12-21|1309.58
#2020-12-22|1290.97
#2020-12-23|1296.54
#2020-12-24|1315.12
#2020-12-25|1315.08
#2020-12-28|1333.74
#2020-12-29|1307.61
#2020-12-30|1334.33
#2020-12-31|1337.61
#2021-01-01|1337.61
#2021-01-04|1425.56
#2021-01-05|1379.14
#2021-01-06|1361.45
#2021-01-07|1338.44
#2021-01-08|1330.14
#2021-01-11|1313.20
#2021-01-12|1318.15
#2021-01-13|1357.86
#2021-01-14|1340.12
#2021-01-15|1336.68
#2021-01-18|1337.89
#2021-01-19|1350.32
#2021-01-20|1358.96
#2021-01-21|1400.37
#2021-01-22|1358.64
#2021-01-25|1345.00
#2021-01-26|1347.91
#2021-01-27|1291.89
#2021-01-28|1337.99
#2021-01-29|1340.37
#2021-02-01|1345.55
#2021-02-02|1308.62
#2021-02-03|1318.37
#2021-02-04|1311.97
#2021-02-05|1339.78
#2021-02-08|1377.54
#2021-02-09|1377.94
#2021-02-10|1433.56
#2021-02-11|1427.48
#2021-02-12|1414.55
#2021-02-15|1476.89
#2021-02-16|1437.03
#2021-02-17|1388.63
#2021-02-18|1389.20
#2021-02-19|1408.03
#2021-02-22|1431.16
#2021-02-23|1408.60
#2021-02-24|1397.39
#2021-02-25|1453.93
#2021-02-26|1388.17
#2021-03-01|1439.32
#2021-03-02|1467.36
#2021-03-03|1468.71
#2021-03-04|1470.97
#2021-03-05|1468.98
#2021-03-08|1495.35
#2021-03-09|1533.69
#2021-03-10|1570.62
#2021-03-11|1586.42
#2021-03-12|1534.05
#2021-03-15|1538.42
#2021-03-16|1566.84
#2021-03-17|1545.61
#2021-03-18|1588.86
#2021-03-19|1563.40
#2021-03-22|1566.83
#2021-03-23|1516.89
#2021-03-24|1496.97
#2021-03-25|1494.39
#2021-03-26|1553.09
#2021-03-29|1554.57
#2021-03-30|1549.08
#2021-03-31|1571.04
#2021-04-01|1624.35
#2021-04-02|1624.34
#2021-04-05|1634.32
#2021-04-06|1673.45
#2021-04-07|1653.67
#2021-04-08|1664.48
#2021-04-09|1633.56
#2021-04-12|1590.26
#2021-04-13|1608.64
#2021-04-14|1621.23
#2021-04-15|1654.79
#2021-04-16|1689.46
#2021-04-19|1670.46
#2021-04-20|1655.12
#2021-04-21|1707.35
#2021-04-22|1675.45
#2021-04-23|1668.17
#2021-04-26|1662.97
#2021-04-27|1649.82
#2021-04-28|1639.04
#2021-04-29|1618.84
#2021-04-30|1582.75
#2021-05-03|1609.75
#2021-05-04|1582.51
#2021-05-05|1590.13
#2021-05-06|1611.31
#2021-05-07|1657.67
#2021-05-10|1662.98
#2021-05-11|1624.74
#2021-05-12|1632.95
#2021-05-13|1594.14
#2021-05-14|1617.21
#2021-05-17|1673.35
#2021-05-18|1703.00
#2021-05-19|1649.57
#2021-05-20|1660.18
#2021-05-21|1643.48
#2021-05-24|1615.24
#2021-05-25|1617.83
#2021-05-26|1601.07
#2021-05-27|1636.33
#2021-05-28|1619.16
#2021-05-31|1693.71
#2021-06-01|1671.09
#2021-06-02|1678.60
#2021-06-03|1639.30
#2021-06-04|1652.64
#2021-06-07|1625.97
#2021-06-08|1596.44
#2021-06-09|1587.19
#2021-06-10|1579.82
#2021-06-11|1572.13
#2021-06-14|1550.05
#2021-06-15|1511.64
#2021-06-16|1517.92
#2021-06-17|1417.21
#2021-06-18|1403.38
#2021-06-21|1394.95
#2021-06-22|1383.14
#2021-06-23|1439.68
#2021-06-24|1440.79
#2021-06-25|1446.43
#2021-06-28|1431.77
#2021-06-29|1412.61
#2021-06-30|1420.82
#2021-07-01|1444.15
#2021-07-02|1444.75
#2021-07-05|1474.53
#2021-07-06|1463.80
#2021-07-07|1494.70
#2021-07-08|1428.08
#2021-07-09|1446.55
#2021-07-12|1459.14
#2021-07-13|1478.11
#2021-07-14|1507.67
#2021-07-15|1499.07
#2021-07-16|1466.01
#2021-07-19|1401.88
#2021-07-20|1413.95
#2021-07-21|1416.04
#2021-07-22|1433.14
#2021-07-23|1422.90
#2021-07-26|1474.75
#2021-07-27|1466.76
#2021-07-28|1495.77
#2021-07-29|1567.11
#2021-07-30|1544.21
#2021-08-02|1555.13
#2021-08-03|1568.55
#2021-08-04|1576.58
#2021-08-05|1517.93
#2021-08-06|1438.78
#2021-08-09|1429.54
#2021-08-10|1371.44
#2021-08-11|1431.50
#2021-08-12|1392.81
#2021-08-13|1412.66
#2021-08-16|1413.12
#2021-08-17|1428.30
#2021-08-18|1388.69
#2021-08-19|1317.43
#2021-08-20|1270.18
#2021-08-23|1339.76
#2021-08-24|1363.56
#2021-08-25|1331.38
#2021-08-26|1337.96
#2021-08-27|1393.98
#2021-08-30|1385.44
#2021-08-31|1402.30
#2021-09-01|1390.05
#2021-09-02|1331.17
#2021-09-03|1371.89
#2021-09-06|1326.32
#2021-09-07|1316.70
#2021-09-08|1286.16
#2021-09-09|1253.84
#2021-09-10|1240.12
#2021-09-13|1274.43
#2021-09-14|1241.30
#2021-09-15|1244.17
#2021-09-16|1172.55
#2021-09-17|1164.07
#2021-09-20|1154.96
#2021-09-21|1168.97
#2021-09-22|1207.60
#2021-09-23|1205.40
#2021-09-24|1177.66
#2021-09-27|1159.60
#2021-09-28|1128.33
#2021-09-29|1116.44
#2021-09-30|1161.54
#2021-10-01|1162.07
#2021-10-04|1189.95
#2021-10-05|1173.32
#2021-10-06|1165.94
#2021-10-07|1253.00
#2021-10-08|1323.02
#2021-10-11|1339.82
#2021-10-12|1365.10
#2021-10-13|1402.00
#2021-10-14|1424.70
#2021-10-15|1434.43
#2021-10-18|1417.53
#2021-10-19|1427.46
#2021-10-20|1441.73
#2021-10-21|1397.74
#2021-10-22|1426.30
#2021-10-25|1418.37
#2021-10-26|1407.93
#2021-10-27|1384.67
#2021-10-28|1379.00
#2021-10-29|1345.09
#2021-11-01|1327.85
#2021-11-02|1329.37
#2021-11-03|1334.93
#2021-11-04|1371.26
#2021-11-05|1344.13
#2021-11-08|1364.61
#2021-11-09|1321.01
#2021-11-10|1362.62
#2021-11-11|1442.19
#2021-11-12|1403.83
#2021-11-15|1416.01
#2021-11-16|1426.65
#2021-11-17|1432.49
#2021-11-18|1406.28
#2021-11-19|1387.66
#2021-11-22|1376.27
#2021-11-23|1360.87
#2021-11-24|1340.25
#2021-11-25|1329.73
#2021-11-26|1276.30
#2021-11-29|1306.06
#2021-11-30|1395.61
#2021-12-01|1441.03
#2021-12-02|1415.13
#2021-12-03|1390.47
#2021-12-06|1415.75
#2021-12-07|1423.40
#2021-12-08|1396.45
#2021-12-09|1364.33
#2021-12-10|1329.32
#2021-12-13|1314.65
#2021-12-14|1327.64
#2021-12-15|1308.37
#2021-12-16|1323.96
#2021-12-17|1382.53
#2021-12-20|1342.27
#2021-12-21|1376.84
#2021-12-22|1377.89
#2021-12-23|1394.61
#2021-12-24|1396.74
#2021-12-27|1397.51
#2021-12-28|1398.60
#2021-12-29|1384.64
#2021-12-30|1395.02
#2021-12-31|1405.01
#2022-01-03|1391.02
#2022-01-04|1412.33
#2022-01-05|1441.60
#2022-01-06|1387.54
#2022-01-07|1386.67
#2022-01-10|1389.75
#2022-01-11|1456.12
#2022-01-12|1516.17
#2022-01-13|1494.87
#2022-01-14|1456.40
#2022-01-17|1437.27
#2022-01-18|1397.20
#2022-01-19|1461.16
#2022-01-20|1534.00
#2022-01-21|1514.80
#2022-01-24|1418.44
#2022-01-25|1463.09
#2022-01-26|1518.66
#2022-01-27|1437.31
#2022-01-28|1371.28
#2022-01-31|1438.05
#2022-02-01|1455.48
#2022-02-02|1439.67
#2022-02-03|1429.54
#2022-02-04|1432.48
#2022-02-07|1444.87
#2022-02-08|1483.86
#2022-02-09|1505.79
#2022-02-10|1534.91
#2022-02-11|1537.24
#2022-02-14|1594.63
#2022-02-15|1536.26
#2022-02-16|1585.27
#2022-02-17|1630.05
#2022-02-18|1640.67
#2022-02-21|1627.44
#2022-02-22|1679.37
#2022-02-23|1655.64
#2022-02-24|1725.84
#2022-02-25|1688.32
#2022-02-28|1807.69
#2022-03-01|1868.56
#2022-03-02|1848.96
#2022-03-03|1841.71
#2022-03-04|1845.66
#2022-03-07|1861.56
#2022-03-08|1858.55
#2022-03-09|1815.09
#2022-03-10|1871.69
#2022-03-11|1822.89
#2022-03-14|1742.13
#2022-03-15|1724.67
#2022-03-16|1747.83
#2022-03-17|1832.09
#2022-03-18|1799.09
#2022-03-21|1810.74
#2022-03-22|1787.69
#2022-03-23|1842.47
#2022-03-24|1882.03
#2022-03-25|1789.46
#2022-03-28|1708.62
#2022-03-29|1701.28
#2022-03-30|1794.28
#2022-03-31|1765.23
#2022-04-01|1762.25
#2022-04-04|1742.76
#2022-04-05|1726.08
#2022-04-06|1677.49
#2022-04-07|1664.56
#2022-04-08|1758.04
#2022-04-11|1763.40
#2022-04-12|1761.76
#2022-04-13|1740.43
#2022-04-14|1708.29
#2022-04-15|1708.33
#2022-04-18|1703.52
#2022-04-19|1676.07
#2022-04-20|1663.44
#2022-04-21|1603.13
#2022-04-22|1512.17
#2022-04-25|1429.31
#2022-04-26|1435.91
#2022-04-27|1424.59
#2022-04-28|1445.25
#2022-04-29|1507.27
#2022-05-02|1487.53
#2022-05-03|1506.56
#2022-05-04|1465.48
#2022-05-05|1418.12
#2022-05-06|1369.42
#2022-05-09|1311.67
#2022-05-10|1294.53
#2022-05-11|1323.07
#2022-05-12|1249.96
#2022-05-13|1323.93
#2022-05-16|1326.94
#2022-05-17|1335.72
#2022-05-18|1311.82
#2022-05-19|1314.96
#2022-05-20|1312.16
#2022-05-23|1376.17
#2022-05-24|1366.31
#2022-05-25|1338.68
#2022-05-26|1393.47
#2022-05-27|1412.72
#2022-05-30|1443.51
#2022-05-31|1376.14
#2022-06-01|1338.26
#2022-06-02|1389.40
#2022-06-03|1343.56
#2022-06-06|1330.57
#2022-06-07|1317.30
#2022-06-08|1303.53
#2022-06-09|1256.34
#2022-06-10|1238.95
#2022-06-13|1174.32
#2022-06-14|1154.01
#2022-06-15|1204.53
#2022-06-16|1202.20
#2022-06-17|1208.89
#2022-06-20|1201.87
#2022-06-21|1227.23
#2022-06-22|1197.45
#2022-06-23|1177.04
#2022-06-24|1189.71
#2022-06-27|1203.91
#2022-06-28|1199.42
#2022-06-29|1171.67
#2022-06-30|1153.89
#2022-07-01|1122.35
#2022-07-04|1182.56
#2022-07-05|1106.14
#2022-07-06|1128.49
#2022-07-07|1142.39
#2022-07-08|1183.29
#2022-07-11|1133.49
#2022-07-12|1100.16
#2022-07-13|1100.64
#2022-07-14|1007.06
#2022-07-15|1008.15
#2022-07-18|1047.88
#2022-07-19|1040.45
#2022-07-20|1033.72
#2022-07-21|1026.00
#2022-07-22|1094.73
#2022-07-25|1062.03
#2022-07-26|1080.67
#2022-07-27|1087.01
#2022-07-28|1118.50
#2022-07-29|1133.62
#2022-08-01|1144.01
#2022-08-02|1136.80
#2022-08-03|1097.21
#2022-08-04|1106.87
#2022-08-05|1126.73
#2022-08-08|1190.51
#2022-08-09|1187.07
#2022-08-10|1220.46
#2022-08-11|1228.01
#2022-08-12|1197.36
#2022-08-15|1166.90
#2022-08-16|1187.62
#2022-08-17|1145.66
#2022-08-18|1133.63
#2022-08-19|1081.08
#2022-08-22|1077.27
#2022-08-23|1104.14
#2022-08-24|1114.58
#2022-08-25|1139.88
#2022-08-26|1144.32
#2022-08-29|1094.36
#2022-08-30|1045.84
#2022-08-31|1046.28
#2022-09-01| 985.82
#2022-09-02|1033.33
#2022-09-05|1050.54
#2022-09-06|1039.76
#2022-09-07|1036.74
#2022-09-08|1036.76
#2022-09-09|1077.75
#2022-09-12|1111.90
#2022-09-13|1064.96
#2022-09-14|1073.98
#2022-09-15|1051.64
#2022-09-16|1035.22
#2022-09-19|1026.79
#2022-09-20|1018.86
#2022-09-21|1015.54
#2022-09-22|1021.08
#2022-09-23| 936.78
#2022-09-26| 943.35
#2022-09-27| 970.57
#2022-09-28| 992.00
#2022-09-29|1022.62
#2022-09-30|1046.80
#2022-10-03|1065.08
#2022-10-04|1153.46
#2022-10-05|1125.64
#2022-10-06|1141.30
#2022-10-07|1119.54
#2022-10-10|1082.65
#2022-10-11|1087.87
#2022-10-12|1077.89
#2022-10-13|1047.00
#2022-10-14|1038.99
#2022-10-17|1087.44
#2022-10-18|1073.16
#2022-10-19|1037.69
#2022-10-20|1054.39
#2022-10-21|1063.97
#2022-10-24|1056.88
#2022-10-25|1067.04
#2022-10-26|1122.66
#2022-10-27|1129.01
#2022-10-28|1104.80
#2022-10-31|1088.89
#2022-11-01|1102.08
#2022-11-02|1118.83
#2022-11-03|1060.85
#2022-11-04|1168.32
#2022-11-07|1198.75
#2022-11-08|1192.55
#2022-11-09|1254.29
#2022-11-10|1307.03
#2022-11-11|1338.95
#2022-11-14|1333.10
#2022-11-15|1336.89
#2022-11-16|1312.66
#2022-11-17|1283.06
#2022-11-18|1296.38
#2022-11-21|1271.21
#2022-11-22|1290.83
#2022-11-23|1332.59
#2022-11-24|1350.75
#2022-11-25|1332.29
#2022-11-28|1329.31
#2022-11-29|1325.96
#2022-11-30|1367.36
#2022-12-01|1367.85
#2022-12-02|1330.21
#2022-12-05|1341.15
#2022-12-06|1345.90
#2022-12-07|1362.48
#2022-12-08|1375.23
#2022-12-09|1358.79
#2022-12-12|1321.05
#2022-12-13|1384.70
#2022-12-14|1333.58
#2022-12-15|1285.07
#2022-12-16|1266.92
#2022-12-19|1300.42
#2022-12-20|1302.85
#2022-12-21|1343.08
#2022-12-22|1321.32
#2022-12-23|1352.15
#2022-12-26|1352.23
#2022-12-27|1329.84
#2022-12-28|1359.92
#2022-12-29|1368.52
#2022-12-30|1324.99
#2023-01-02|1325.54
#2023-01-03|1372.99
#2023-01-04|1384.84
#2023-01-05|1380.21
#2023-01-06|1441.06
#2023-01-09|1481.50
#2023-01-10|1470.36
#2023-01-11|1483.96
#2023-01-12|1492.64
#2023-01-13|1521.64
#2023-01-16|1477.37
#2023-01-17|1443.97
#2023-01-18|1457.41
#2023-01-19|1403.50
#2023-01-20|1407.59
#2023-01-23|1413.84
#2023-01-24|1392.24
#2023-01-25|1392.02
#2023-01-26|1371.20
#2023-01-27|1354.40
#2023-01-30|1348.79
#2023-01-31|1311.63
#2023-02-01|1329.41
#2023-02-02|1355.05
#2023-02-03|1325.99
#2023-02-06|1283.19
#2023-02-07|1312.35
#2023-02-08|1287.79
#2023-02-09|1267.92
#2023-02-10|1221.92
#2023-02-13|1246.03
#2023-02-14|1226.13
#2023-02-15|1167.48
#2023-02-16|1160.89
#2023-02-17|1156.33
#2023-02-20|1158.75
#2023-02-21|1128.98
#2023-02-22|1084.09
#2023-02-23|1093.75
#2023-02-24|1060.05
#2023-02-27|1065.02
#2023-02-28|1062.90
#2023-03-01|1079.12
#2023-03-02|1063.43
#2023-03-03|1087.94
#2023-03-06|1076.25
#2023-03-07|1048.51
#2023-03-08|1058.52
#2023-03-09|1052.89
#2023-03-10|1093.68
#2023-03-13|1173.80
#2023-03-14|1136.20
#2023-03-15|1126.40
#2023-03-16|1113.49
#2023-03-17|1155.35
#2023-03-20|1190.34
#2023-03-21|1188.05
#2023-03-22|1224.16
#2023-03-23|1242.87
#2023-03-24|1232.23
#2023-03-27|1227.07
#2023-03-28|1269.76
#2023-03-29|1276.26
#2023-03-30|1303.70
#2023-03-31|1281.52
#2023-04-03|1288.16
#2023-04-04|1332.65
#2023-04-05|1335.55
#2023-04-06|1328.41
#2023-04-07|1328.41
#2023-04-10|1308.63
#2023-04-11|1361.39
#2023-04-12|1360.38
#2023-04-13|1424.20
#2023-04-14|1375.71
#2023-04-17|1376.55
#2023-04-18|1467.46
#2023-04-19|1424.01
#2023-04-20|1446.94
#2023-04-21|1417.45
#2023-04-24|1428.96
#2023-04-25|1394.28
#2023-04-26|1401.95
#2023-04-27|1410.60
#2023-04-28|1414.50
#2023-05-01|1411.89
#2023-05-02|1405.64
#2023-05-03|1459.96
#2023-05-04|1525.74
#2023-05-05|1478.76
#2023-05-08|1518.69
#2023-05-09|1461.09
#2023-05-10|1429.69
#2023-05-11|1383.40
#2023-05-12|1374.38
#2023-05-15|1384.74
#2023-05-16|1369.21
#2023-05-17|1356.03
#2023-05-18|1317.62
#2023-05-19|1322.69
#2023-05-22|1338.43
#2023-05-23|1314.38
#2023-05-24|1296.07
#2023-05-25|1269.77
#2023-05-26|1262.70
#2023-05-29|1260.43
#2023-05-30|1254.13
#2023-05-31|1284.40
#2023-06-01|1313.77
#2023-06-02|1319.17
#2023-06-05|1320.59
#2023-06-06|1306.09
#2023-06-07|1340.12
#2023-06-08|1320.49
#2023-06-09|1306.33
#2023-06-12|1283.13
#2023-06-13|1302.42
#2023-06-14|1324.46
#2023-06-15|1306.72
#2023-06-16|1319.14
#2023-06-19|1309.86
#2023-06-20|1241.02
#2023-06-21|1207.10
#2023-06-22|1176.41
#2023-06-23|1170.04
#2023-06-26|1163.96
#2023-06-27|1138.47
#2023-06-28|1113.53
#2023-06-29|1116.51
#2023-06-30|1118.39
#2023-07-03|1135.97
#2023-07-04|1137.47
#2023-07-05|1126.55
#2023-07-06|1068.36
#2023-07-07|1083.46
#2023-07-10|1069.11
#2023-07-11|1115.58
#2023-07-12|1189.27
#2023-07-13|1226.98
#2023-07-14|1250.22
#2023-07-17|1237.41
#2023-07-18|1282.17
#2023-07-19|1267.47
#2023-07-20|1258.44
#2023-07-21|1244.93
#2023-07-24|1239.55
#2023-07-25|1253.43
#2023-07-26|1245.26
#2023-07-27|1225.15
#2023-07-28|1238.25
#2023-07-31|1241.84
#2023-08-01|1154.76
#2023-08-02|1089.90
#2023-08-03|1080.71
#2023-08-04|1085.10
#2023-08-07|1072.71
#2023-08-08|1049.89
#2023-08-09|1050.07
#2023-08-10|1067.05
#2023-08-11|1058.85
#2023-08-14|1011.75
#2023-08-15|1010.60
#2023-08-16| 994.83
#2023-08-17| 938.89
#2023-08-18| 936.62
#2023-08-21| 928.80
#2023-08-22| 942.71
#2023-08-23|1002.38
#2023-08-24|1012.02
#2023-08-25|1003.60
#2023-08-28|1033.33
#2023-08-29|1025.61
#2023-08-30|1039.22
#2023-08-31| 993.43
#2023-09-01| 982.87
#2023-09-04| 962.26
#2023-09-05| 929.23
#2023-09-06| 941.33
#2023-09-07| 931.81
#2023-09-08| 936.61
#2023-09-11| 951.22
#2023-09-12| 957.45
#2023-09-13| 966.74
#2023-09-14| 985.01
#2023-09-15|1006.95
#2023-09-18|1001.08
#2023-09-19|1003.13
#2023-09-20|1049.33
#2023-09-21|1010.13
#2023-09-22|1013.49
#2023-09-25|1009.79
#2023-09-26| 991.91
#2023-09-27| 949.96
#2023-09-28| 946.53
#2023-09-29| 948.59
#2023-10-02| 894.60
#2023-10-03| 878.03
#2023-10-04| 875.27
#2023-10-05| 869.17
#2023-10-06| 888.92
#2023-10-09| 931.01
#2023-10-10| 998.99
#2023-10-11|1027.02
#2023-10-12|1031.61
#2023-10-13|1076.41
#2023-10-16|1079.06
#2023-10-17|1091.80
#2023-10-18|1055.93
#2023-10-19|1022.11
#2023-10-20|1058.77
#2023-10-23|1018.32
#2023-10-24| 992.89
#2023-10-25| 987.08
#2023-10-26| 999.95
#2023-10-27| 998.58
#2023-10-30|1004.67
#2023-10-31| 987.64
#2023-11-01| 962.67
#2023-11-02| 970.20
#2023-11-03|1027.75
#2023-11-06|1057.77
#2023-11-07|1004.55
#2023-11-08|1019.87
#2023-11-09| 991.44
#2023-11-10| 932.12
#2023-11-13| 941.74
#2023-11-14|1001.91
#2023-11-15|1017.12
#2023-11-16|1019.13
#2023-11-17|1011.02
#2023-11-20|1005.60
#2023-11-21| 993.04
#2023-11-22|1001.48
#2023-11-23| 998.06
#2023-11-24|1004.76
#2023-11-27|1035.90
#2023-11-28|1074.01
#2023-11-29|1092.01
#2023-11-30|1076.47
#2023-12-01|1094.36
#2023-12-04|1056.14
#2023-12-05|1028.51
#2023-12-06|1040.45
#2023-12-07|1035.79
#2023-12-08|1022.57
#2023-12-11|1015.73
#2023-12-12| 997.20
#2023-12-13| 979.19
#2023-12-14|1131.25
#2023-12-15|1131.79
#2023-12-18|1114.25
#2023-12-19|1171.46
#2023-12-20|1165.38
#2023-12-21|1176.10
#2023-12-22|1167.60
#2023-12-25|1167.97
#2023-12-26|1159.37
#2023-12-27|1213.75
#2023-12-28|1175.66
#2023-12-29|1172.26
#2024-01-01|1172.26
#2024-01-02|1125.71
#2024-01-03|1060.00
#2024-01-04|1046.87
#2024-01-05|1051.83
#2024-01-08|1035.01
#2024-01-09|1016.61
#2024-01-10|1008.84
#2024-01-11|1008.96
#2024-01-12|1052.72
#2024-01-15|1045.87
#2024-01-16|1008.70
#2024-01-17| 964.36
#2024-01-18| 981.16
#2024-01-19| 981.25
#2024-01-22| 969.06
#2024-01-23|1006.50
#2024-01-24|1052.12
#2024-01-25|1055.13
#2024-01-26|1075.16
#2024-01-29|1059.24
#2024-01-30|1074.33
#2024-01-31|1082.93
#2024-02-01|1099.39
#2024-02-02|1067.72
#2024-02-05|1034.88
#2024-02-06|1047.53
#2024-02-07|1040.90
#2024-02-08|1004.76
#2024-02-09| 981.31
#2024-02-12| 987.30
#2024-02-13| 964.13
#2024-02-14| 956.69
#2024-02-15| 997.78
#2024-02-16| 994.29
#2024-02-19| 996.93
#2024-02-20|1007.16
#2024-02-21| 974.55
#2024-02-22| 966.33
#2024-02-23| 965.60
#2024-02-26| 968.36
#2024-02-27| 981.28
#2024-02-28| 957.85
#2024-02-29| 991.23
#2024-03-01| 990.44
#2024-03-04|1027.26
#2024-03-05|1067.43
#2024-03-06|1081.01
#2024-03-07|1113.93
#2024-03-08|1123.95
#2024-03-11|1146.67
#2024-03-12|1110.24
#2024-03-13|1171.33
#2024-03-14|1133.21
#2024-03-15|1125.85
#2024-03-18|1085.00
#2024-03-19|1063.06
#2024-03-20|1111.81
#2024-03-21|1110.02
#2024-03-22|1163.00
#2024-03-25|1170.85
#2024-03-26|1162.21
#2024-03-27|1161.08
#2024-03-28|1193.77
#2024-03-29|1193.77
#2024-04-01|1192.02
#2024-04-02|1225.50
#2024-04-03|1231.74
#2024-04-04|1293.43
#2024-04-05|1276.79
#2024-04-08|1322.39
#2024-04-09|1359.52
#2024-04-10|1331.32
#2024-04-11|1345.41
#2024-04-12|1435.50
#2024-04-15|1365.26
#2024-04-16|1319.70
#2024-04-17|1351.74
#2024-04-18|1339.27
#2024-04-19|1339.17
#2024-04-22|1275.96
#2024-04-23|1250.26
#2024-04-24|1253.47
#2024-04-25|1251.43
#2024-04-26|1271.27
#2024-04-29|1319.63
#2024-04-30|1234.97
#2024-05-01|1249.12
#2024-05-02|1230.05
#2024-05-03|1235.80
#2024-05-06|1275.52
#2024-05-07|1261.03
#2024-05-08|1253.94
#2024-05-09|1284.00
#2024-05-10|1332.50
#2024-05-13|1339.59
#2024-05-14|1325.00
#2024-05-15|1352.61
#2024-05-16|1345.59
#2024-05-17|1378.76
#2024-05-20|1409.86
#2024-05-21|1410.58
#2024-05-22|1364.40
#2024-05-23|1308.92
#2024-05-24|1330.13
#2024-05-27|1349.27
#2024-05-28|1332.57
#2024-05-29|1323.50
#2024-05-30|1289.29
#2024-05-31|1252.32
#2024-06-03|1256.37
#2024-06-04|1196.85
#2024-06-05|1201.36
#2024-06-06|1216.47
#2024-06-07|1190.75
#2024-06-10|1184.56
#2024-06-11|1164.44
#2024-06-12|1207.69
#2024-06-13|1146.40
#2024-06-14|1122.36
#2024-06-17|1130.85
#2024-06-18|1165.60
#2024-06-19|1205.93
#2024-06-20|1220.62
#2024-06-21|1227.56
#2024-06-24|1246.29
#2024-06-25|1229.19
#2024-06-26|1218.16
#2024-06-27|1223.98
#2024-06-28|1222.24
#2024-07-01|1206.36
#2024-07-02|1184.42
#2024-07-03|1256.36
#2024-07-04|1279.34
#2024-07-05|1301.22
#2024-07-08|1293.27
#2024-07-09|1287.55
#2024-07-10|1298.00
#2024-07-11|1317.53
#2024-07-12|1306.43
#2024-07-15|1298.94
#2024-07-16|1349.46
#2024-07-17|1325.21
#2024-07-18|1323.38
#2024-07-19|1286.70
#2024-07-22|1258.87
#2024-07-23|1275.33
#2024-07-24|1310.37
#2024-07-25|1265.99
#2024-07-26|1282.71
#2024-07-29|1258.84
#2024-07-30|1273.47
#2024-07-31|1352.23
#2024-08-01|1317.35
#2024-08-02|1280.87
#2024-08-05|1230.81
#2024-08-06|1229.16
#2024-08-07|1245.39
#2024-08-08|1220.79
#2024-08-09|1224.89
#2024-08-12|1199.52
#2024-08-13|1218.18
#2024-08-14|1238.33
#2024-08-15|1255.38
#2024-08-16|1276.31
#2024-08-19|1326.52
#2024-08-20|1357.00
#2024-08-21|1326.55
#2024-08-22|1272.11
#2024-08-23|1254.61
#2024-08-26|1236.68
#2024-08-27|1246.66
#2024-08-28|1207.01
#2024-08-29|1212.94
#2024-08-30|1163.05
#2024-09-02|1156.78
#2024-09-03|1117.83
#2024-09-04|1113.09
#2024-09-05|1114.08
#2024-09-06|1096.22
#2024-09-09|1074.38
#2024-09-10|1069.83
#2024-09-11|1047.91
#2024-09-12|1111.99
#2024-09-13|1177.46
#2024-09-16|1206.48
#2024-09-17|1233.63
#2024-09-18|1221.38
#2024-09-19|1245.20
#2024-09-20|1255.91
#2024-09-23|1316.25
#2024-09-24|1314.26
#2024-09-25|1327.52
#2024-09-26|1348.99
#2024-09-27|1348.39
#2024-09-30|1291.92
#2024-10-01|1335.11
#2024-10-02|1346.39
#2024-10-03|1316.98
#2024-10-04|1325.27
#2024-10-07|1296.04
#2024-10-08|1269.48
#2024-10-09|1265.83
#2024-10-10|1281.03
#2024-10-11|1305.73
#2024-10-14|1296.69
#2024-10-15|1277.25
#2024-10-16|1328.36
#2024-10-17|1382.21
#2024-10-18|1426.31
#2024-10-21|1464.59
#2024-10-22|1486.70
#2024-10-23|1425.71
#2024-10-24|1485.32
#2024-10-25|1492.87
#2024-10-28|1489.15
#2024-10-29|1499.06
#2024-10-30|1461.69
#2024-10-31|1386.60
#2024-11-01|1409.95
#2024-11-04|1396.57
#2024-11-05|1441.03
#2024-11-06|1344.44
#2024-11-07|1405.72
#2024-11-08|1345.62
#2024-11-11|1269.46
#2024-11-12|1219.50
#2024-11-13|1214.21
#2024-11-14|1179.58
#2024-11-15|1191.66
#2024-11-18|1246.53
#2024-11-19|1274.65
#2024-11-20|1271.19
#2024-11-21|1259.35
#2024-11-22|1280.34
#2024-11-25|1219.91
#2024-11-26|1221.98
#2024-11-27|1220.59
#2024-11-28|1204.98
#2024-11-29|1200.13
#2024-12-02|1201.57
#2024-12-03|1219.72
#2024-12-04|1216.54
#2024-12-05|1196.07
#2024-12-06|1181.40
#2024-12-09|1242.72
#2024-12-10|1236.01
#2024-12-11|1252.54
#2024-12-12|1242.16
#2024-12-13|1207.13
#2024-12-16|1207.26
#2024-12-17|1149.60
#2024-12-18|1165.61
#2024-12-19|1121.74
#2024-12-20|1138.58
#2024-12-23|1099.60
#2024-12-24|1110.11
#2024-12-25|1110.11
#2024-12-26|1099.20
#2024-12-27|1097.55
#2024-12-30|1070.04
#2024-12-31|1062.25
#2025-01-01|1062.25
#2025-01-02|1122.02
#2025-01-03|1117.66
#2025-01-06|1121.22
#2025-01-07|1148.64
#2025-01-08|1144.98
#2025-01-09|1192.03
#2025-01-10|1201.74
#2025-01-13|1186.09
#2025-01-14|1187.55
#2025-01-15|1224.08
#2025-01-16|1219.51
#2025-01-17|1222.90
#2025-01-20|1237.88
#2025-01-21|1258.89
#2025-01-22|1270.45
#2025-01-23|1255.01
#2025-01-24|1301.96
#2025-01-27|1250.29
#2025-01-28|1237.42
#2025-01-29|1286.50
#2025-01-30|1327.35
#2025-01-31|1347.21
#2025-02-03|1355.81
#2025-02-04|1369.06
#2025-02-05|1407.99
#2025-02-06|1394.79
#2025-02-07|1397.79
#2025-02-10|1428.19
#2025-02-11|1415.24
#2025-02-12|1399.92
#2025-02-13|1396.22
#2025-02-14|1417.10
#2025-02-17|1368.29
#2025-02-18|1374.70
#2025-02-19|1345.61
#2025-02-20|1398.78
#2025-02-21|1352.25
#2025-02-24|1345.00
#2025-02-25|1331.69
#2025-02-26|1310.80
#2025-02-27|1277.51
#2025-02-28|1223.40
#2025-03-03|1301.46
#2025-03-04|1290.02
#2025-03-05|1366.71
#2025-03-06|1421.64
#2025-03-07|1472.80
#2025-03-10|1465.55
#2025-03-11|1503.77
#2025-03-12|1452.58
#2025-03-13|1481.30
#2025-03-14|1491.61
#2025-03-17|1510.17
#2025-03-18|1560.89
#2025-03-19|1600.03
#2025-03-20|1608.87
#2025-03-21|1600.93
#2025-03-24|1549.88
#2025-03-25|1554.47
#2025-03-26|1559.02
#2025-03-27|1566.20
#2025-03-28|1636.00
#2025-03-31|1637.84
#2025-04-01|1666.62
#2025-04-02|1643.68
#2025-04-03|1600.98
#2025-04-04|1395.30
#2025-04-07|1408.03
#2025-04-08|1442.42
#2025-04-09|1460.87
#2025-04-10|1619.23
#2025-04-11|1725.92
#2025-04-14|1729.24
#2025-04-15|1750.36
#2025-04-16|1826.36
#2025-04-17|1776.56
#2025-04-18|1776.56
#2025-04-21|1789.40
#2025-04-22|1784.25
#2025-04-23|1659.94
#2025-04-24|1655.07
#2025-04-25|1594.94
#2025-04-28|1612.15
#2025-04-29|1619.11
#2025-04-30|1642.82
#2025-05-01|1642.38
#2025-05-02|1606.94
#2025-05-05|1671.92
#2025-05-06|1699.01
#2025-05-07|1694.41
#2025-05-08|1654.44
#2025-05-09|1658.71
#2025-05-12|1544.71
#2025-05-13|1541.05
#2025-05-14|1527.58
#2025-05-15|1567.29
#2025-05-16|1551.51
#2025-05-19|1597.37
#2025-05-20|1688.28
#2025-05-21|1748.60
#2025-05-22|1757.35
#2025-05-23|1823.31
#2025-05-26|1772.71
#2025-05-27|1744.05
#2025-05-28|1750.81
#2025-05-29|1771.87
#2025-05-30|1717.12
#2025-06-02|1839.48
#2025-06-03|1790.40
#2025-06-04|1813.01
#2025-06-05|1895.47
#2025-06-06|1867.82
#2025-06-09|1908.71
#2025-06-10|1891.24
#2025-06-11|1903.98
#2025-06-12|1934.31
#2025-06-13|1897.74
#2025-06-16|1910.15
#2025-06-17|1836.78
#2025-06-18|1863.23
#2025-06-19|1859.82
#2025-06-20|1832.16
#2025-06-23|1892.07
#2025-06-24|1855.48
#2025-06-25|1854.07
#2025-06-26|1910.01
#2025-06-27|1823.67
#2025-06-30|1868.65
#2025-07-01|1913.33
#2025-07-02|1938.51
#2025-07-03|1926.45
#2025-07-04|1982.93
#2025-07-07|1976.17
#2025-07-08|1913.89
#2025-07-09|1929.70
#2025-07-10|1938.55
#2025-07-11|1972.21
#2025-07-14|1983.48
#2025-07-15|1988.21
#2025-07-16|1960.86
#2025-07-17|1976.73
#2025-07-18|2045.47
#2025-07-21|2135.05
#2025-07-22|2156.12
#2025-07-23|2164.88
#2025-07-24|2106.28
#2025-07-25|2044.47
#2025-07-28|2036.41
#2025-07-29|2041.98
#2025-07-30|2054.30
#2025-07-31|1950.82
#2025-08-01|2005.12
#2025-08-04|2120.74
#2025-08-05|2177.61
#2025-08-06|2216.87
#2025-08-07|2248.82
#2025-08-08|2278.57
#2025-08-11|2230.31
#2025-08-12|2231.25
#2025-08-13|2238.29
#2025-08-14|2196.32
#2025-08-15|2189.53
#2025-08-18|2171.93
#2025-08-19|2138.49
#2025-08-20|2129.71
#2025-08-21|2207.15
#2025-08-22|2225.05
#2025-08-25|2255.12
#2025-08-26|2246.57
#2025-08-27|2199.65
#2025-08-28|2145.96
#2025-08-29|2170.31
#2025-09-01|2305.83
#2025-09-02|2314.79
#2025-09-03|2418.39
#2025-09-04|2290.48
#2025-09-05|2371.88
#2025-09-08|2471.69
#2025-09-09|2446.55
#2025-09-10|2525.12
#2025-09-11|2507.46
#2025-09-12|2517.96
#2025-09-15|2533.04
#2025-09-16|2548.03
#2025-09-17|2554.31
#2025-09-18|2537.25
#2025-09-19|2670.80
#2025-09-22|2766.13
#2025-09-23|2880.17
#2025-09-24|2868.12
#2025-09-25|2791.00
#2025-09-26|2892.74
#2025-09-29|2941.73
#2025-09-30|2968.41
#2025-10-01|3007.04
#2025-10-02|2908.87
#2025-10-03|2964.28
#2025-10-06|2995.66
#2025-10-07|2965.60
#2025-10-08|3096.80
#2025-10-09|2980.41
#2025-10-10|2890.43
#2025-10-13|3043.94
#2025-10-14|3037.10
#2025-10-15|3080.68
#2025-10-16|3289.55
#2025-10-17|3034.36
#2025-10-20|3049.23
#2025-10-21|2744.78
#2025-10-22|2690.90
#2025-10-23|2854.92
#2025-10-24|2842.05
#2025-10-27|2604.22
#2025-10-28|2680.55
#2025-10-29|2767.31
#2025-10-30|2746.78
#2025-10-31|2729.26
#2025-11-03|2705.56
#2025-11-04|2547.34
#2025-11-05|2633.33
#2025-11-06|2704.08
#2025-11-07|2693.21
#2025-11-10|2845.18
#2025-11-11|2878.25
#2025-11-12|2921.81
#2025-11-13|2943.32
#2025-11-14|2841.64
#2025-11-17|2828.72
#2025-11-18|2736.87
#2025-11-19|2874.42
#2025-11-20|2836.88
#2025-11-21|2685.73
#2025-11-24|2771.51
#2025-11-25|2822.73
#2025-11-26|2942.58
#2025-11-27|2923.96
#2025-11-28|3034.58
#2025-12-01|3122.95
#2025-12-02|3018.15
#2025-12-03|3010.01
#2025-12-04|2977.90
#2025-12-05|3125.15
#2025-12-08|3026.86
#2025-12-09|3022.34
#2025-12-10|3058.27
#2025-12-11|3145.09
#2025-12-12|3277.16
#2025-12-15|3206.61
#2025-12-16|3216.19
#2025-12-17|3281.44
#2025-12-18|3287.72
#2025-12-19|3285.70
#2025-12-22|3483.62
#2025-12-23|3485.44
#2025-12-24|3523.93
#2025-12-25|3523.93
#2025-12-26|3522.08
#2025-12-29|3343.10
#2025-12-30|3414.14
#2025-12-31|3351.17
#2026-01-01|3351.17
#2026-01-02|3385.95
#2026-01-05|3490.43
#2026-01-06|3601.16
#2026-01-07|3510.34
#2026-01-08|3369.78
#2026-01-09|3491.31
#2026-01-12|3741.18
#2026-01-13|3827.95
#2026-01-14|3849.87
#2026-01-15|3845.67
#2026-01-16|3757.64
#2026-01-19|3840.13
#2026-01-20|3890.27
#2026-01-21|3980.56
#2026-01-22|3995.38
#2026-01-23|4150.63
#2026-01-26|4441.92
#2026-01-27|4269.47
#2026-01-28|4496.06
#2026-01-29|4503.57
#2026-01-30|3963.07
#2026-02-02|3662.03
#2026-02-03|3849.48
#2026-02-04|3906.24
#2026-02-05|3652.07
#2026-02-06|3758.92
#2026-02-09|3835.37
#2026-02-10|3855.00
#2026-02-11|3940.79
#2026-02-12|3945.25
#2026-02-13|3819.96
#2026-02-16|3800.69
#2026-02-17|3616.53
#2026-02-18|3774.99
#2026-02-19|3701.47
#2026-02-20|3838.44
#2026-02-23|3990.25
#2026-02-24|3976.24
#2026-02-25|4227.74
#2026-02-26|4183.78
#2026-02-27|4382.66
#2026-03-02|4250.58
#2026-03-03|3656.75
#2026-03-04|3809.65
#2026-03-05|3629.98
#2026-03-06|3548.77
#2026-03-09|3612.95
#2026-03-10|3800.76
#2026-03-11|3586.90
#2026-03-12|3555.11
#2026-03-13|3269.34
#2026-03-16|3394.99
#2026-03-17|3467.51
#2026-03-18|3221.22
#2026-03-19|2957.38
#2026-03-20|2896.84
#2026-03-23|2967.61
#2026-03-24|2938.44
#2026-03-25|3131.79
#2026-03-26|3033.71
#2026-03-27|3013.56
#2026-03-30|3105.77
#2026-03-31|3200.03
#2026-04-01|3425.57
#2026-04-02|3386.65
#2026-04-03|3386.65
#2026-04-06|3398.48
#2026-04-07|3255.62
#2026-04-08|3594.47
#2026-04-09|3552.27
#2026-04-10|3561.72