Table Data - NASDAQ Middle East and Africa Large Cap Net Total Return Index
| Title | NASDAQ Middle East and Africa Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEALCN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:46 PM CDT |
| Notes | For more information about this series, see: NQMEALCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 248.39 |
| 2001-04-02 | 244.29 |
| 2001-04-03 | 235.87 |
| 2001-04-04 | 241.34 |
| 2001-04-05 | 250.72 |
| 2001-04-06 | 245.87 |
| 2001-04-09 | 252.05 |
| 2001-04-10 | 261.10 |
| 2001-04-11 | 271.59 |
| 2001-04-12 | 273.01 |
| 2001-04-13 | . |
| 2001-04-16 | 271.83 |
| 2001-04-17 | 273.55 |
| 2001-04-18 | 282.37 |
| 2001-04-19 | 290.03 |
| 2001-04-20 | 283.79 |
| 2001-04-23 | 278.52 |
| 2001-04-24 | 274.88 |
| 2001-04-25 | 276.58 |
| 2001-04-26 | 277.17 |
| 2001-04-27 | 280.05 |
| 2001-04-30 | 283.58 |
| 2001-05-01 | 286.06 |
| 2001-05-02 | 289.88 |
| 2001-05-03 | 284.73 |
| 2001-05-04 | 285.14 |
| 2001-05-07 | 285.86 |
| 2001-05-08 | 288.02 |
| 2001-05-09 | 286.19 |
| 2001-05-10 | 287.55 |
| 2001-05-11 | 284.06 |
| 2001-05-14 | 281.09 |
| 2001-05-15 | 280.71 |
| 2001-05-16 | 283.40 |
| 2001-05-17 | 292.12 |
| 2001-05-18 | 292.88 |
| 2001-05-21 | 301.78 |
| 2001-05-22 | 301.25 |
| 2001-05-23 | 293.83 |
| 2001-05-24 | 296.04 |
| 2001-05-25 | 294.68 |
| 2001-05-28 | . |
| 2001-05-29 | 294.84 |
| 2001-05-30 | 291.45 |
| 2001-05-31 | 290.19 |
| 2001-06-01 | 286.13 |
| 2001-06-04 | 285.56 |
| 2001-06-05 | 284.50 |
| 2001-06-06 | 284.68 |
| 2001-06-07 | 285.30 |
| 2001-06-08 | 285.55 |
| 2001-06-11 | 280.57 |
| 2001-06-12 | 279.20 |
| 2001-06-13 | 277.11 |
| 2001-06-14 | 279.34 |
| 2001-06-15 | 279.63 |
| 2001-06-18 | 276.33 |
| 2001-06-19 | 280.22 |
| 2001-06-20 | 280.11 |
| 2001-06-21 | 282.44 |
| 2001-06-22 | 284.00 |
| 2001-06-25 | 283.93 |
| 2001-06-26 | 285.74 |
| 2001-06-27 | 287.36 |
| 2001-06-28 | 283.44 |
| 2001-06-29 | 283.48 |
| 2001-07-02 | 283.30 |
| 2001-07-03 | 272.31 |
| 2001-07-04 | . |
| 2001-07-05 | 260.88 |
| 2001-07-06 | 258.18 |
| 2001-07-09 | 259.32 |
| 2001-07-10 | 259.83 |
| 2001-07-11 | 255.18 |
| 2001-07-12 | 260.57 |
| 2001-07-13 | 260.25 |
| 2001-07-16 | 258.80 |
| 2001-07-17 | 257.12 |
| 2001-07-18 | 251.66 |
| 2001-07-19 | 255.18 |
| 2001-07-20 | 250.06 |
| 2001-07-23 | 251.93 |
| 2001-07-24 | 251.67 |
| 2001-07-25 | 253.39 |
| 2001-07-26 | 255.06 |
| 2001-07-27 | 254.63 |
| 2001-07-30 | 256.80 |
| 2001-07-31 | 255.79 |
| 2001-08-01 | 260.37 |
| 2001-08-02 | 264.53 |
| 2001-08-03 | 262.29 |
| 2001-08-06 | 258.46 |
| 2001-08-07 | 254.33 |
| 2001-08-08 | 250.04 |
| 2001-08-09 | 251.15 |
| 2001-08-10 | 251.05 |
| 2001-08-13 | 251.69 |
| 2001-08-14 | 252.97 |
| 2001-08-15 | 254.32 |
| 2001-08-16 | 254.93 |
| 2001-08-17 | 253.30 |
| 2001-08-20 | 251.46 |
| 2001-08-21 | 249.92 |
| 2001-08-22 | 252.83 |
| 2001-08-23 | 250.48 |
| 2001-08-24 | 252.81 |
| 2001-08-27 | 255.83 |
| 2001-08-28 | 255.69 |
| 2001-08-29 | 254.01 |
| 2001-08-30 | 250.96 |
| 2001-08-31 | 250.66 |
| 2001-09-03 | . |
| 2001-09-04 | 249.18 |
| 2001-09-05 | 247.14 |
| 2001-09-06 | 244.98 |
| 2001-09-07 | 244.97 |
| 2001-09-10 | 244.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 228.23 |
| 2001-09-18 | 223.98 |
| 2001-09-19 | 221.72 |
| 2001-09-20 | 210.23 |
| 2001-09-21 | 203.14 |
| 2001-09-24 | 205.08 |
| 2001-09-25 | 209.62 |
| 2001-09-26 | 208.67 |
| 2001-09-27 | 207.50 |
| 2001-09-28 | 210.47 |
| 2001-10-01 | 210.30 |
| 2001-10-02 | 210.99 |
| 2001-10-03 | 210.78 |
| 2001-10-04 | 216.22 |
| 2001-10-05 | 217.80 |
| 2001-10-08 | 218.30 |
| 2001-10-09 | 218.47 |
| 2001-10-10 | 219.34 |
| 2001-10-11 | 223.51 |
| 2001-10-12 | 222.40 |
| 2001-10-15 | 222.86 |
| 2001-10-16 | 220.93 |
| 2001-10-17 | 220.61 |
| 2001-10-18 | 218.00 |
| 2001-10-19 | 217.11 |
| 2001-10-22 | 213.51 |
| 2001-10-23 | 213.18 |
| 2001-10-24 | 214.16 |
| 2001-10-25 | 214.72 |
| 2001-10-26 | 215.45 |
| 2001-10-29 | 218.19 |
| 2001-10-30 | 215.35 |
| 2001-10-31 | 214.09 |
| 2001-11-01 | 213.13 |
| 2001-11-02 | 214.47 |
| 2001-11-05 | 216.94 |
| 2001-11-06 | 216.71 |
| 2001-11-07 | 214.72 |
| 2001-11-08 | 215.69 |
| 2001-11-09 | 212.72 |
| 2001-11-12 | 212.07 |
| 2001-11-13 | 214.52 |
| 2001-11-14 | 217.31 |
| 2001-11-15 | 219.44 |
| 2001-11-16 | 221.00 |
| 2001-11-19 | 222.21 |
| 2001-11-20 | 217.78 |
| 2001-11-21 | 213.49 |
| 2001-11-22 | . |
| 2001-11-23 | 212.16 |
| 2001-11-26 | 215.96 |
| 2001-11-27 | 214.16 |
| 2001-11-28 | 214.32 |
| 2001-11-29 | 209.21 |
| 2001-11-30 | 208.50 |
| 2001-12-03 | 206.50 |
| 2001-12-04 | 205.81 |
| 2001-12-05 | 205.86 |
| 2001-12-06 | 205.48 |
| 2001-12-07 | 201.35 |
| 2001-12-10 | 203.39 |
| 2001-12-11 | 198.13 |
| 2001-12-12 | 197.17 |
| 2001-12-13 | 194.65 |
| 2001-12-14 | 190.73 |
| 2001-12-17 | 197.65 |
| 2001-12-18 | 195.46 |
| 2001-12-19 | 192.09 |
| 2001-12-20 | 182.14 |
| 2001-12-21 | 189.96 |
| 2001-12-24 | 193.14 |
| 2001-12-25 | . |
| 2001-12-26 | 194.22 |
| 2001-12-27 | 196.27 |
| 2001-12-28 | 197.15 |
| 2001-12-31 | 198.99 |
| 2002-01-01 | . |
| 2002-01-02 | 196.53 |
| 2002-01-03 | 197.92 |
| 2002-01-04 | 203.00 |
| 2002-01-07 | 208.06 |
| 2002-01-08 | 211.27 |
| 2002-01-09 | 212.71 |
| 2002-01-10 | 212.60 |
| 2002-01-11 | 214.29 |
| 2002-01-14 | 212.92 |
| 2002-01-15 | 208.23 |
| 2002-01-16 | 206.26 |
| 2002-01-17 | 208.87 |
| 2002-01-18 | 206.92 |
| 2002-01-21 | . |
| 2002-01-22 | 201.27 |
| 2002-01-23 | 203.79 |
| 2002-01-24 | 205.32 |
| 2002-01-25 | 202.94 |
| 2002-01-28 | 203.14 |
| 2002-01-29 | 203.80 |
| 2002-01-30 | 202.67 |
| 2002-01-31 | 206.25 |
| 2002-02-01 | 205.36 |
| 2002-02-04 | 207.37 |
| 2002-02-05 | 208.52 |
| 2002-02-06 | 213.12 |
| 2002-02-07 | 211.92 |
| 2002-02-08 | 212.93 |
| 2002-02-11 | 209.86 |
| 2002-02-12 | 213.16 |
| 2002-02-13 | 212.76 |
| 2002-02-14 | 216.15 |
| 2002-02-15 | 219.39 |
| 2002-02-18 | . |
| 2002-02-19 | 214.75 |
| 2002-02-20 | 213.23 |
| 2002-02-21 | 209.52 |
| 2002-02-22 | 211.24 |
| 2002-02-25 | 211.08 |
| 2002-02-26 | 213.29 |
| 2002-02-27 | 216.23 |
| 2002-02-28 | 215.58 |
| 2002-03-01 | 215.53 |
| 2002-03-04 | 224.08 |
| 2002-03-05 | 224.52 |
| 2002-03-06 | 222.29 |
| 2002-03-07 | 218.00 |
| 2002-03-08 | 211.44 |
| 2002-03-11 | 215.60 |
| 2002-03-12 | 215.15 |
| 2002-03-13 | 215.76 |
| 2002-03-14 | 217.15 |
| 2002-03-15 | 214.94 |
| 2002-03-18 | 213.97 |
| 2002-03-19 | 216.34 |
| 2002-03-20 | 217.48 |
| 2002-03-21 | 219.65 |
| 2002-03-22 | 221.25 |
| 2002-03-25 | 222.91 |
| 2002-03-26 | 221.38 |
| 2002-03-27 | 221.80 |
| 2002-03-28 | 222.67 |
| 2002-03-29 | . |
| 2002-04-01 | 221.39 |
| 2002-04-02 | 227.91 |
| 2002-04-03 | 227.41 |
| 2002-04-04 | 227.58 |
| 2002-04-05 | 229.60 |
| 2002-04-08 | 228.80 |
| 2002-04-09 | 227.58 |
| 2002-04-10 | 229.66 |
| 2002-04-11 | 231.82 |
| 2002-04-12 | 229.68 |
| 2002-04-15 | 232.35 |
| 2002-04-16 | 234.54 |
| 2002-04-17 | 237.46 |
| 2002-04-18 | 241.26 |
| 2002-04-19 | 241.76 |
| 2002-04-22 | 244.78 |
| 2002-04-23 | 244.37 |
| 2002-04-24 | 245.88 |
| 2002-04-25 | 250.67 |
| 2002-04-26 | 250.64 |
| 2002-04-29 | 251.46 |
| 2002-04-30 | 247.83 |
| 2002-05-01 | 249.41 |
| 2002-05-02 | 251.13 |
| 2002-05-03 | 257.65 |
| 2002-05-06 | 261.59 |
| 2002-05-07 | 270.07 |
| 2002-05-08 | 271.29 |
| 2002-05-09 | 270.17 |
| 2002-05-10 | 271.81 |
| 2002-05-13 | 272.97 |
| 2002-05-14 | 275.42 |
| 2002-05-15 | 269.22 |
| 2002-05-16 | 270.36 |
| 2002-05-17 | 273.36 |
| 2002-05-20 | 277.25 |
| 2002-05-21 | 280.56 |
| 2002-05-22 | 281.73 |
| 2002-05-23 | 279.01 |
| 2002-05-24 | 284.67 |
| 2002-05-27 | . |
| 2002-05-28 | 280.75 |
| 2002-05-29 | 283.03 |
| 2002-05-30 | 280.00 |
| 2002-05-31 | 274.38 |
| 2002-06-03 | 277.58 |
| 2002-06-04 | 282.24 |
| 2002-06-05 | 271.52 |
| 2002-06-06 | 271.95 |
| 2002-06-07 | 269.37 |
| 2002-06-10 | 261.63 |
| 2002-06-11 | 254.60 |
| 2002-06-12 | 259.70 |
| 2002-06-13 | 252.67 |
| 2002-06-14 | 250.60 |
| 2002-06-17 | 248.68 |
| 2002-06-18 | 254.17 |
| 2002-06-19 | 254.23 |
| 2002-06-20 | 253.95 |
| 2002-06-21 | 252.85 |
| 2002-06-24 | 253.90 |
| 2002-06-25 | 251.75 |
| 2002-06-26 | 247.15 |
| 2002-06-27 | 246.37 |
| 2002-06-28 | 246.91 |
| 2002-07-01 | 250.90 |
| 2002-07-02 | 249.54 |
| 2002-07-03 | 242.97 |
| 2002-07-04 | . |
| 2002-07-05 | 245.22 |
| 2002-07-08 | 246.33 |
| 2002-07-09 | 250.11 |
| 2002-07-10 | 248.25 |
| 2002-07-11 | 242.60 |
| 2002-07-12 | 246.04 |
| 2002-07-15 | 248.47 |
| 2002-07-16 | 245.19 |
| 2002-07-17 | 244.86 |
| 2002-07-18 | 247.53 |
| 2002-07-19 | 247.00 |
| 2002-07-22 | 235.66 |
| 2002-07-23 | 227.26 |
| 2002-07-24 | 217.53 |
| 2002-07-25 | 223.90 |
| 2002-07-26 | 219.26 |
| 2002-07-29 | 222.16 |
| 2002-07-30 | 226.70 |
| 2002-07-31 | 220.54 |
| 2002-08-01 | 218.99 |
| 2002-08-02 | 219.61 |
| 2002-08-05 | 216.32 |
| 2002-08-06 | 212.70 |
| 2002-08-07 | 219.40 |
| 2002-08-08 | 221.90 |
| 2002-08-09 | 221.30 |
| 2002-08-12 | 223.52 |
| 2002-08-13 | 222.94 |
| 2002-08-14 | 225.60 |
| 2002-08-15 | 225.77 |
| 2002-08-16 | 226.96 |
| 2002-08-19 | 224.97 |
| 2002-08-20 | 221.34 |
| 2002-08-21 | 220.93 |
| 2002-08-22 | 222.29 |
| 2002-08-23 | 225.24 |
| 2002-08-26 | 223.36 |
| 2002-08-27 | 230.38 |
| 2002-08-28 | 228.77 |
| 2002-08-29 | 226.54 |
| 2002-08-30 | 231.89 |
| 2002-09-02 | . |
| 2002-09-03 | 226.66 |
| 2002-09-04 | 227.57 |
| 2002-09-05 | 231.64 |
| 2002-09-06 | 234.63 |
| 2002-09-09 | 243.38 |
| 2002-09-10 | 241.78 |
| 2002-09-11 | 239.90 |
| 2002-09-12 | 244.71 |
| 2002-09-13 | 241.99 |
| 2002-09-16 | 242.44 |
| 2002-09-17 | 244.25 |
| 2002-09-18 | 241.53 |
| 2002-09-19 | 241.17 |
| 2002-09-20 | 240.98 |
| 2002-09-23 | 240.45 |
| 2002-09-24 | 240.08 |
| 2002-09-25 | 240.96 |
| 2002-09-26 | 238.60 |
| 2002-09-27 | 239.52 |
| 2002-09-30 | 238.37 |
| 2002-10-01 | 238.70 |
| 2002-10-02 | 236.50 |
| 2002-10-03 | 236.88 |
| 2002-10-04 | 236.66 |
| 2002-10-07 | 232.39 |
| 2002-10-08 | 227.06 |
| 2002-10-09 | 226.24 |
| 2002-10-10 | 224.95 |
| 2002-10-11 | 228.54 |
| 2002-10-14 | 232.92 |
| 2002-10-15 | 234.59 |
| 2002-10-16 | 230.56 |
| 2002-10-17 | 229.11 |
| 2002-10-18 | 228.35 |
| 2002-10-21 | 231.45 |
| 2002-10-22 | 234.31 |
| 2002-10-23 | 236.72 |
| 2002-10-24 | 238.35 |
| 2002-10-25 | 238.07 |
| 2002-10-28 | 237.82 |
| 2002-10-29 | 236.43 |
| 2002-10-30 | 239.82 |
| 2002-10-31 | 243.20 |
| 2002-11-01 | 250.19 |
| 2002-11-04 | 251.48 |
| 2002-11-05 | 251.85 |
| 2002-11-06 | 253.53 |
| 2002-11-07 | 257.97 |
| 2002-11-08 | 257.52 |
| 2002-11-11 | 255.97 |
| 2002-11-12 | 254.85 |
| 2002-11-13 | 253.98 |
| 2002-11-14 | 256.58 |
| 2002-11-15 | 259.24 |
| 2002-11-18 | 265.14 |
| 2002-11-19 | 262.88 |
| 2002-11-20 | 261.18 |
| 2002-11-21 | 261.24 |
| 2002-11-22 | 261.35 |
| 2002-11-25 | 259.45 |
| 2002-11-26 | 256.90 |
| 2002-11-27 | 260.65 |
| 2002-11-28 | . |
| 2002-11-29 | 262.23 |
| 2002-12-02 | 262.78 |
| 2002-12-03 | 262.47 |
| 2002-12-04 | 267.99 |
| 2002-12-05 | 267.07 |
| 2002-12-06 | 265.20 |
| 2002-12-09 | 268.61 |
| 2002-12-10 | 266.98 |
| 2002-12-11 | 266.93 |
| 2002-12-12 | 267.14 |
| 2002-12-13 | 274.78 |
| 2002-12-16 | 275.53 |
| 2002-12-17 | 277.79 |
| 2002-12-18 | 276.89 |
| 2002-12-19 | 277.66 |
| 2002-12-20 | 275.22 |
| 2002-12-23 | 277.10 |
| 2002-12-24 | 274.47 |
| 2002-12-25 | . |
| 2002-12-26 | 275.75 |
| 2002-12-27 | 280.78 |
| 2002-12-30 | 283.33 |
| 2002-12-31 | 281.68 |
| 2003-01-01 | . |
| 2003-01-02 | 282.99 |
| 2003-01-03 | 287.22 |
| 2003-01-06 | 291.38 |
| 2003-01-07 | 287.50 |
| 2003-01-08 | 287.20 |
| 2003-01-09 | 288.27 |
| 2003-01-10 | 289.91 |
| 2003-01-13 | 288.94 |
| 2003-01-14 | 286.17 |
| 2003-01-15 | 284.34 |
| 2003-01-16 | 282.54 |
| 2003-01-17 | 284.14 |
| 2003-01-20 | . |
| 2003-01-21 | 277.39 |
| 2003-01-22 | 279.52 |
| 2003-01-23 | 283.94 |
| 2003-01-24 | 282.93 |
| 2003-01-27 | 280.10 |
| 2003-01-28 | 278.01 |
| 2003-01-29 | 280.41 |
| 2003-01-30 | 278.30 |
| 2003-01-31 | 277.51 |
| 2003-02-03 | 277.40 |
| 2003-02-04 | 279.13 |
| 2003-02-05 | 278.86 |
| 2003-02-06 | 278.37 |
| 2003-02-07 | 272.69 |
| 2003-02-10 | 269.31 |
| 2003-02-11 | 271.99 |
| 2003-02-12 | 271.69 |
| 2003-02-13 | 267.84 |
| 2003-02-14 | 270.11 |
| 2003-02-17 | . |
| 2003-02-18 | 270.85 |
| 2003-02-19 | 272.18 |
| 2003-02-20 | 277.10 |
| 2003-02-21 | 280.16 |
| 2003-02-24 | 277.43 |
| 2003-02-25 | 274.49 |
| 2003-02-26 | 273.77 |
| 2003-02-27 | 274.67 |
| 2003-02-28 | 274.41 |
| 2003-03-03 | 275.16 |
| 2003-03-04 | 271.53 |
| 2003-03-05 | 271.14 |
| 2003-03-06 | 266.55 |
| 2003-03-07 | 264.50 |
| 2003-03-10 | 260.40 |
| 2003-03-11 | 254.11 |
| 2003-03-12 | 250.47 |
| 2003-03-13 | 252.71 |
| 2003-03-14 | 254.19 |
| 2003-03-17 | 255.27 |
| 2003-03-18 | 258.85 |
| 2003-03-19 | 263.33 |
| 2003-03-20 | 260.22 |
| 2003-03-21 | 258.60 |
| 2003-03-24 | 255.29 |
| 2003-03-25 | 257.02 |
| 2003-03-26 | 257.08 |
| 2003-03-27 | 256.52 |
| 2003-03-28 | 253.60 |
| 2003-03-31 | 259.94 |
| 2003-04-01 | 263.03 |
| 2003-04-02 | 263.12 |
| 2003-04-03 | 264.42 |
| 2003-04-04 | 261.66 |
| 2003-04-07 | 263.47 |
| 2003-04-08 | 261.38 |
| 2003-04-09 | 264.41 |
| 2003-04-10 | 265.45 |
| 2003-04-11 | 266.67 |
| 2003-04-14 | 267.61 |
| 2003-04-15 | 270.54 |
| 2003-04-16 | 268.39 |
| 2003-04-17 | 269.62 |
| 2003-04-18 | . |
| 2003-04-21 | 270.08 |
| 2003-04-22 | 273.66 |
| 2003-04-23 | 275.98 |
| 2003-04-24 | 279.35 |
| 2003-04-25 | 275.63 |
| 2003-04-28 | 278.34 |
| 2003-04-29 | 275.69 |
| 2003-04-30 | 275.03 |
| 2003-05-01 | 275.30 |
| 2003-05-02 | 274.27 |
| 2003-05-05 | 280.53 |
| 2003-05-06 | 279.35 |
| 2003-05-07 | 281.08 |
| 2003-05-08 | 279.76 |
| 2003-05-09 | 282.36 |
| 2003-05-12 | 284.65 |
| 2003-05-13 | 288.01 |
| 2003-05-14 | 285.79 |
| 2003-05-15 | 282.04 |
| 2003-05-16 | 283.23 |
| 2003-05-19 | 282.24 |
| 2003-05-20 | 281.26 |
| 2003-05-21 | 283.05 |
| 2003-05-22 | 281.31 |
| 2003-05-23 | 284.34 |
| 2003-05-26 | . |
| 2003-05-27 | 283.51 |
| 2003-05-28 | 283.99 |
| 2003-05-29 | 283.42 |
| 2003-05-30 | 284.98 |
| 2003-06-02 | 289.72 |
| 2003-06-03 | 287.84 |
| 2003-06-04 | 284.96 |
| 2003-06-05 | 291.81 |
| 2003-06-06 | 290.75 |
| 2003-06-09 | 294.93 |
| 2003-06-10 | 293.68 |
| 2003-06-11 | 292.07 |
| 2003-06-12 | 295.96 |
| 2003-06-13 | 296.88 |
| 2003-06-16 | 302.05 |
| 2003-06-17 | 305.36 |
| 2003-06-18 | 302.29 |
| 2003-06-19 | 307.39 |
| 2003-06-20 | 305.77 |
| 2003-06-23 | 299.81 |
| 2003-06-24 | 298.57 |
| 2003-06-25 | 301.40 |
| 2003-06-26 | 304.81 |
| 2003-06-27 | 305.52 |
| 2003-06-30 | 309.47 |
| 2003-07-01 | 314.95 |
| 2003-07-02 | 317.63 |
| 2003-07-03 | 319.26 |
| 2003-07-04 | . |
| 2003-07-07 | 318.22 |
| 2003-07-08 | 317.31 |
| 2003-07-09 | 314.75 |
| 2003-07-10 | 314.04 |
| 2003-07-11 | 314.13 |
| 2003-07-14 | 317.67 |
| 2003-07-15 | 313.03 |
| 2003-07-16 | 306.53 |
| 2003-07-17 | 304.14 |
| 2003-07-18 | 303.72 |
| 2003-07-21 | 302.98 |
| 2003-07-22 | 305.95 |
| 2003-07-23 | 306.05 |
| 2003-07-24 | 307.32 |
| 2003-07-25 | 311.70 |
| 2003-07-28 | 319.26 |
| 2003-07-29 | 318.80 |
| 2003-07-30 | 316.95 |
| 2003-07-31 | 316.17 |
| 2003-08-01 | 314.35 |
| 2003-08-04 | 313.59 |
| 2003-08-05 | 313.97 |
| 2003-08-06 | 315.19 |
| 2003-08-07 | 317.45 |
| 2003-08-08 | 315.52 |
| 2003-08-11 | 320.59 |
| 2003-08-12 | 321.63 |
| 2003-08-13 | 323.34 |
| 2003-08-14 | 327.08 |
| 2003-08-15 | 327.25 |
| 2003-08-18 | 328.03 |
| 2003-08-19 | 330.65 |
| 2003-08-20 | 333.76 |
| 2003-08-21 | 331.56 |
| 2003-08-22 | 330.21 |
| 2003-08-25 | 328.61 |
| 2003-08-26 | 328.95 |
| 2003-08-27 | 333.26 |
| 2003-08-28 | 333.97 |
| 2003-08-29 | 336.57 |
| 2003-09-01 | . |
| 2003-09-02 | 337.18 |
| 2003-09-03 | 340.22 |
| 2003-09-04 | 338.11 |
| 2003-09-05 | 342.09 |
| 2003-09-08 | 337.92 |
| 2003-09-09 | 344.38 |
| 2003-09-10 | 342.14 |
| 2003-09-11 | 338.02 |
| 2003-09-12 | 336.74 |
| 2003-09-15 | 334.71 |
| 2003-09-16 | 333.66 |
| 2003-09-17 | 337.18 |
| 2003-09-18 | 341.30 |
| 2003-09-19 | 342.06 |
| 2003-09-22 | 343.71 |
| 2003-09-23 | 343.61 |
| 2003-09-24 | 344.08 |
| 2003-09-25 | 343.70 |
| 2003-09-26 | 337.54 |
| 2003-09-29 | 339.09 |
| 2003-09-30 | 342.97 |
| 2003-10-01 | 341.79 |
| 2003-10-02 | 347.02 |
| 2003-10-03 | 348.95 |
| 2003-10-06 | 344.61 |
| 2003-10-07 | 348.08 |
| 2003-10-08 | 350.57 |
| 2003-10-09 | 354.37 |
| 2003-10-10 | 355.83 |
| 2003-10-13 | 354.66 |
| 2003-10-14 | 355.67 |
| 2003-10-15 | 356.30 |
| 2003-10-16 | 359.80 |
| 2003-10-17 | 357.96 |
| 2003-10-20 | 352.94 |
| 2003-10-21 | 354.64 |
| 2003-10-22 | 358.97 |
| 2003-10-23 | 355.51 |
| 2003-10-24 | 358.64 |
| 2003-10-27 | 359.95 |
| 2003-10-28 | 362.36 |
| 2003-10-29 | 367.37 |
| 2003-10-30 | 368.71 |
| 2003-10-31 | 366.99 |
| 2003-11-03 | 369.27 |
| 2003-11-04 | 366.89 |
| 2003-11-05 | 364.37 |
| 2003-11-06 | 364.30 |
| 2003-11-07 | 363.10 |
| 2003-11-10 | 366.32 |
| 2003-11-11 | 364.39 |
| 2003-11-12 | 365.28 |
| 2003-11-13 | 374.55 |
| 2003-11-14 | 380.13 |
| 2003-11-17 | 377.82 |
| 2003-11-18 | 378.28 |
| 2003-11-19 | 380.14 |
| 2003-11-20 | 379.06 |
| 2003-11-21 | 381.31 |
| 2003-11-24 | 376.65 |
| 2003-11-25 | 381.94 |
| 2003-11-26 | 390.77 |
| 2003-11-27 | . |
| 2003-11-28 | 399.73 |
| 2003-12-01 | 409.30 |
| 2003-12-02 | 410.12 |
| 2003-12-03 | 412.77 |
| 2003-12-04 | 403.99 |
| 2003-12-05 | 406.26 |
| 2003-12-08 | 399.50 |
| 2003-12-09 | 402.53 |
| 2003-12-10 | 397.74 |
| 2003-12-11 | 397.71 |
| 2003-12-12 | 403.00 |
| 2003-12-15 | 407.80 |
| 2003-12-16 | 405.98 |
| 2003-12-17 | 400.49 |
| 2003-12-18 | 392.81 |
| 2003-12-19 | 384.77 |
| 2003-12-22 | 386.62 |
| 2003-12-23 | 387.62 |
| 2003-12-24 | 395.29 |
| 2003-12-25 | . |
| 2003-12-26 | 394.57 |
| 2003-12-29 | 396.42 |
| 2003-12-30 | 406.76 |
| 2003-12-31 | 403.58 |
| 2004-01-01 | . |
| 2004-01-02 | 412.08 |
| 2004-01-05 | 424.95 |
| 2004-01-06 | 416.53 |
| 2004-01-07 | 413.04 |
| 2004-01-08 | 407.72 |
| 2004-01-09 | 406.52 |
| 2004-01-12 | 398.26 |
| 2004-01-13 | 406.69 |
| 2004-01-14 | 393.93 |
| 2004-01-15 | 381.76 |
| 2004-01-16 | 384.26 |
| 2004-01-19 | . |
| 2004-01-20 | 391.44 |
| 2004-01-21 | 387.79 |
| 2004-01-22 | 393.62 |
| 2004-01-23 | 394.77 |
| 2004-01-26 | 399.48 |
| 2004-01-27 | 400.77 |
| 2004-01-28 | 403.90 |
| 2004-01-29 | 397.68 |
| 2004-01-30 | 396.16 |
| 2004-02-02 | 400.36 |
| 2004-02-03 | 409.44 |
| 2004-02-04 | 405.93 |
| 2004-02-05 | 401.82 |
| 2004-02-06 | 403.69 |
| 2004-02-09 | 406.51 |
| 2004-02-10 | 411.21 |
| 2004-02-11 | 409.42 |
| 2004-02-12 | 419.28 |
| 2004-02-13 | 422.35 |
| 2004-02-16 | . |
| 2004-02-17 | 423.88 |
| 2004-02-18 | 422.34 |
| 2004-02-19 | 417.64 |
| 2004-02-20 | 409.76 |
| 2004-02-23 | 413.01 |
| 2004-02-24 | 410.19 |
| 2004-02-25 | 410.42 |
| 2004-02-26 | 408.67 |
| 2004-02-27 | 411.16 |
| 2004-03-01 | 420.10 |
| 2004-03-02 | 421.08 |
| 2004-03-03 | 410.46 |
| 2004-03-04 | 410.83 |
| 2004-03-05 | 423.09 |
| 2004-03-08 | 422.30 |
| 2004-03-09 | 421.63 |
| 2004-03-10 | 415.87 |
| 2004-03-11 | 408.67 |
| 2004-03-12 | 404.07 |
| 2004-03-15 | 407.24 |
| 2004-03-16 | 406.04 |
| 2004-03-17 | 401.54 |
| 2004-03-18 | 412.62 |
| 2004-03-19 | 414.18 |
| 2004-03-22 | 421.10 |
| 2004-03-23 | 414.27 |
| 2004-03-24 | 410.78 |
| 2004-03-25 | 411.78 |
| 2004-03-26 | 413.38 |
| 2004-03-29 | 419.58 |
| 2004-03-30 | 425.98 |
| 2004-03-31 | 432.80 |
| 2004-04-01 | 433.10 |
| 2004-04-02 | 427.28 |
| 2004-04-05 | 429.28 |
| 2004-04-06 | 433.13 |
| 2004-04-07 | 438.88 |
| 2004-04-08 | 435.38 |
| 2004-04-09 | . |
| 2004-04-12 | 437.19 |
| 2004-04-13 | 425.67 |
| 2004-04-14 | 418.64 |
| 2004-04-15 | 417.14 |
| 2004-04-16 | 424.49 |
| 2004-04-19 | 420.08 |
| 2004-04-20 | 421.07 |
| 2004-04-21 | 409.89 |
| 2004-04-22 | 400.20 |
| 2004-04-23 | 403.44 |
| 2004-04-26 | 405.05 |
| 2004-04-27 | 405.46 |
| 2004-04-28 | 397.22 |
| 2004-04-29 | 394.27 |
| 2004-04-30 | 387.02 |
| 2004-05-03 | 384.73 |
| 2004-05-04 | 391.77 |
| 2004-05-05 | 398.15 |
| 2004-05-06 | 391.61 |
| 2004-05-07 | 383.64 |
| 2004-05-10 | 371.52 |
| 2004-05-11 | 379.28 |
| 2004-05-12 | 379.82 |
| 2004-05-13 | 379.84 |
| 2004-05-14 | 376.46 |
| 2004-05-17 | 379.96 |
| 2004-05-18 | 375.21 |
| 2004-05-19 | 388.87 |
| 2004-05-20 | 387.60 |
| 2004-05-21 | 388.62 |
| 2004-05-24 | 387.78 |
| 2004-05-25 | 394.39 |
| 2004-05-26 | 400.40 |
| 2004-05-27 | 409.62 |
| 2004-05-28 | 412.06 |
| 2004-05-31 | . |
| 2004-06-01 | 419.38 |
| 2004-06-02 | 417.21 |
| 2004-06-03 | 414.10 |
| 2004-06-04 | 409.97 |
| 2004-06-07 | 416.52 |
| 2004-06-08 | 413.31 |
| 2004-06-09 | 410.43 |
| 2004-06-10 | 410.10 |
| 2004-06-11 | . |
| 2004-06-14 | 399.66 |
| 2004-06-15 | 400.02 |
| 2004-06-16 | 400.36 |
| 2004-06-17 | 400.48 |
| 2004-06-18 | 410.88 |
| 2004-06-21 | 414.16 |
| 2004-06-22 | 413.40 |
| 2004-06-23 | 414.54 |
| 2004-06-24 | 419.56 |
| 2004-06-25 | 418.73 |
| 2004-06-28 | 421.93 |
| 2004-06-29 | 417.25 |
| 2004-06-30 | 420.93 |
| 2004-07-01 | 422.22 |
| 2004-07-02 | 425.65 |
| 2004-07-05 | . |
| 2004-07-06 | 416.02 |
| 2004-07-07 | 424.02 |
| 2004-07-08 | 426.03 |
| 2004-07-09 | 423.66 |
| 2004-07-12 | 424.63 |
| 2004-07-13 | 425.34 |
| 2004-07-14 | 427.93 |
| 2004-07-15 | 426.25 |
| 2004-07-16 | 424.97 |
| 2004-07-19 | 422.50 |
| 2004-07-20 | 421.02 |
| 2004-07-21 | 421.11 |
| 2004-07-22 | 420.14 |
| 2004-07-23 | 413.90 |
| 2004-07-26 | 411.28 |
| 2004-07-27 | 407.67 |
| 2004-07-28 | 406.72 |
| 2004-07-29 | 408.88 |
| 2004-07-30 | 410.97 |
| 2004-08-02 | 410.85 |
| 2004-08-03 | 412.83 |
| 2004-08-04 | 415.12 |
| 2004-08-05 | 415.86 |
| 2004-08-06 | 417.31 |
| 2004-08-09 | 417.06 |
| 2004-08-10 | 413.81 |
| 2004-08-11 | 404.52 |
| 2004-08-12 | 403.56 |
| 2004-08-13 | 404.28 |
| 2004-08-16 | 405.75 |
| 2004-08-17 | 408.99 |
| 2004-08-18 | 407.13 |
| 2004-08-19 | 410.99 |
| 2004-08-20 | 414.62 |
| 2004-08-23 | 414.10 |
| 2004-08-24 | 410.45 |
| 2004-08-25 | 413.26 |
| 2004-08-26 | 419.25 |
| 2004-08-27 | 415.51 |
| 2004-08-30 | 417.38 |
| 2004-08-31 | 419.15 |
| 2004-09-01 | 416.75 |
| 2004-09-02 | 418.99 |
| 2004-09-03 | 416.42 |
| 2004-09-06 | . |
| 2004-09-07 | 414.58 |
| 2004-09-08 | 416.23 |
| 2004-09-09 | 417.89 |
| 2004-09-10 | 425.30 |
| 2004-09-13 | 425.50 |
| 2004-09-14 | 432.36 |
| 2004-09-15 | 427.40 |
| 2004-09-16 | 430.52 |
| 2004-09-17 | 433.48 |
| 2004-09-20 | 439.88 |
| 2004-09-21 | 444.03 |
| 2004-09-22 | 440.82 |
| 2004-09-23 | 442.03 |
| 2004-09-24 | 443.08 |
| 2004-09-27 | 441.70 |
| 2004-09-28 | 441.43 |
| 2004-09-29 | 442.71 |
| 2004-09-30 | 443.23 |
| 2004-10-01 | 444.01 |
| 2004-10-04 | 446.45 |
| 2004-10-05 | 442.76 |
| 2004-10-06 | 447.49 |
| 2004-10-07 | 445.75 |
| 2004-10-08 | 451.27 |
| 2004-10-11 | 446.50 |
| 2004-10-12 | 440.00 |
| 2004-10-13 | 433.97 |
| 2004-10-14 | 439.37 |
| 2004-10-15 | 447.91 |
| 2004-10-18 | 450.28 |
| 2004-10-19 | 453.02 |
| 2004-10-20 | 450.87 |
| 2004-10-21 | 458.11 |
| 2004-10-22 | 463.53 |
| 2004-10-25 | 462.02 |
| 2004-10-26 | 461.11 |
| 2004-10-27 | 472.47 |
| 2004-10-28 | 471.97 |
| 2004-10-29 | 467.53 |
| 2004-11-01 | 474.82 |
| 2004-11-02 | 466.99 |
| 2004-11-03 | 473.03 |
| 2004-11-04 | 477.32 |
| 2004-11-05 | 478.05 |
| 2004-11-08 | 479.36 |
| 2004-11-09 | 480.58 |
| 2004-11-10 | 479.75 |
| 2004-11-11 | 485.22 |
| 2004-11-12 | 488.13 |
| 2004-11-15 | 494.57 |
| 2004-11-16 | 496.51 |
| 2004-11-17 | 502.69 |
| 2004-11-18 | 500.54 |
| 2004-11-19 | 500.23 |
| 2004-11-22 | 498.62 |
| 2004-11-23 | 498.46 |
| 2004-11-24 | 501.33 |
| 2004-11-25 | . |
| 2004-11-26 | 518.32 |
| 2004-11-29 | 527.70 |
| 2004-11-30 | 524.58 |
| 2004-12-01 | 528.30 |
| 2004-12-02 | 522.94 |
| 2004-12-03 | 525.65 |
| 2004-12-06 | 523.91 |
| 2004-12-07 | 522.84 |
| 2004-12-08 | 510.48 |
| 2004-12-09 | 512.81 |
| 2004-12-10 | 514.49 |
| 2004-12-13 | 524.68 |
| 2004-12-14 | 526.21 |
| 2004-12-15 | 529.41 |
| 2004-12-16 | 525.75 |
| 2004-12-17 | 526.30 |
| 2004-12-20 | 533.97 |
| 2004-12-21 | 536.42 |
| 2004-12-22 | 540.45 |
| 2004-12-23 | 544.48 |
| 2004-12-24 | . |
| 2004-12-27 | 546.79 |
| 2004-12-28 | 548.90 |
| 2004-12-29 | 544.86 |
| 2004-12-30 | 547.47 |
| 2004-12-31 | 550.76 |
| 2005-01-03 | 556.19 |
| 2005-01-04 | 535.31 |
| 2005-01-05 | 525.28 |
| 2005-01-06 | 512.79 |
| 2005-01-07 | 510.72 |
| 2005-01-10 | 518.45 |
| 2005-01-11 | 519.52 |
| 2005-01-12 | 524.55 |
| 2005-01-13 | 519.58 |
| 2005-01-14 | 520.53 |
| 2005-01-17 | . |
| 2005-01-18 | 501.38 |
| 2005-01-19 | 501.48 |
| 2005-01-20 | 497.85 |
| 2005-01-21 | 504.52 |
| 2005-01-24 | 510.48 |
| 2005-01-25 | 507.62 |
| 2005-01-26 | 512.69 |
| 2005-01-27 | 518.81 |
#2005-01-28| 518.01
#2005-01-31| 527.10
#2005-02-01| 522.42
#2005-02-02| 520.70
#2005-02-03| 515.39
#2005-02-04| 517.76
#2005-02-07| 509.95
#2005-02-08| 505.53
#2005-02-09| 510.18
#2005-02-10| 514.80
#2005-02-11| 522.20
#2005-02-14| 528.94
#2005-02-15| 524.14
#2005-02-16| 528.64
#2005-02-17| 534.83
#2005-02-18| 538.17
#2005-02-21| .
#2005-02-22| 551.71
#2005-02-23| 549.87
#2005-02-24| 551.34
#2005-02-25| 552.64
#2005-02-28| 566.65
#2005-03-01| 562.60
#2005-03-02| 553.75
#2005-03-03| 553.19
#2005-03-04| 563.53
#2005-03-07| 562.46
#2005-03-08| 575.65
#2005-03-09| 579.01
#2005-03-10| 573.48
#2005-03-11| 575.49
#2005-03-14| 566.73
#2005-03-15| 553.37
#2005-03-16| 549.58
#2005-03-17| 550.00
#2005-03-18| 552.06
#2005-03-21| 546.48
#2005-03-22| 544.59
#2005-03-23| 526.43
#2005-03-24| 520.24
#2005-03-25| .
#2005-03-28| 513.53
#2005-03-29| 513.14
#2005-03-30| 514.37
#2005-03-31| 526.64
#2005-04-01| 535.78
#2005-04-04| 524.46
#2005-04-05| 529.92
#2005-04-06| 537.93
#2005-04-07| 537.61
#2005-04-08| 534.72
#2005-04-11| 536.59
#2005-04-12| 530.28
#2005-04-13| 527.22
#2005-04-14| 520.90
#2005-04-15| 522.05
#2005-04-18| 520.81
#2005-04-19| 527.89
#2005-04-20| 531.43
#2005-04-21| 531.32
#2005-04-22| 531.36
#2005-04-25| 525.95
#2005-04-26| 530.69
#2005-04-27| 530.88
#2005-04-28| 515.63
#2005-04-29| 521.11
#2005-05-02| 519.70
#2005-05-03| 520.82
#2005-05-04| 533.08
#2005-05-05| 541.13
#2005-05-06| 539.74
#2005-05-09| 541.62
#2005-05-10| 541.75
#2005-05-11| 540.97
#2005-05-12| 532.29
#2005-05-13| 526.08
#2005-05-16| 525.30
#2005-05-17| 519.90
#2005-05-18| 526.64
#2005-05-19| 526.60
#2005-05-20| 520.55
#2005-05-23| 526.56
#2005-05-24| 524.09
#2005-05-25| 528.86
#2005-05-26| 529.51
#2005-05-27| 533.08
#2005-05-30| .
#2005-05-31| 519.30
#2005-06-01| 513.88
#2005-06-02| 519.54
#2005-06-03| 525.34
#2005-06-06| 531.18
#2005-06-07| 531.11
#2005-06-08| 528.39
#2005-06-09| 517.85
#2005-06-10| 522.28
#2005-06-13| 524.53
#2005-06-14| 523.49
#2005-06-15| 530.79
#2005-06-16| 533.70
#2005-06-17| 543.38
#2005-06-20| 538.69
#2005-06-21| 536.88
#2005-06-22| 538.54
#2005-06-23| 535.97
#2005-06-24| 534.14
#2005-06-27| 535.33
#2005-06-28| 538.74
#2005-06-29| 540.24
#2005-06-30| 540.48
#2005-07-01| 535.65
#2005-07-04| .
#2005-07-05| 534.51
#2005-07-06| 538.04
#2005-07-07| 534.24
#2005-07-08| 533.11
#2005-07-11| 550.22
#2005-07-12| 568.25
#2005-07-13| 564.32
#2005-07-14| 572.48
#2005-07-15| 566.75
#2005-07-18| 564.51
#2005-07-19| 564.30
#2005-07-20| 566.83
#2005-07-21| 572.32
#2005-07-22| 574.34
#2005-07-25| 579.01
#2005-07-26| 569.52
#2005-07-27| 574.32
#2005-07-28| 579.06
#2005-07-29| 579.12
#2005-08-01| 585.23
#2005-08-02| 591.02
#2005-08-03| 597.82
#2005-08-04| 601.27
#2005-08-05| 596.67
#2005-08-08| 602.38
#2005-08-09| 599.69
#2005-08-10| 612.71
#2005-08-11| 614.65
#2005-08-12| 614.15
#2005-08-15| 614.97
#2005-08-16| 610.51
#2005-08-17| 599.81
#2005-08-18| 593.89
#2005-08-19| 596.33
#2005-08-22| 602.65
#2005-08-23| 599.19
#2005-08-24| 595.76
#2005-08-25| 593.52
#2005-08-26| 590.23
#2005-08-29| 592.59
#2005-08-30| 586.08
#2005-08-31| 597.54
#2005-09-01| 618.56
#2005-09-02| 626.50
#2005-09-05| .
#2005-09-06| 625.70
#2005-09-07| 627.82
#2005-09-08| 629.89
#2005-09-09| 633.10
#2005-09-12| 631.49
#2005-09-13| 630.47
#2005-09-14| 632.78
#2005-09-15| 633.80
#2005-09-16| 641.01
#2005-09-19| 640.60
#2005-09-20| 642.05
#2005-09-21| 643.71
#2005-09-22| 640.56
#2005-09-23| 633.55
#2005-09-26| 638.29
#2005-09-27| 641.96
#2005-09-28| 644.34
#2005-09-29| 655.92
#2005-09-30| 665.30
#2005-10-03| 653.75
#2005-10-04| 650.40
#2005-10-05| 640.09
#2005-10-06| 628.96
#2005-10-07| 624.65
#2005-10-10| 628.43
#2005-10-11| 632.16
#2005-10-12| 630.70
#2005-10-13| 610.17
#2005-10-14| 604.52
#2005-10-17| 622.41
#2005-10-18| 613.64
#2005-10-19| 603.02
#2005-10-20| 616.13
#2005-10-21| 604.89
#2005-10-24| 618.28
#2005-10-25| 620.95
#2005-10-26| 629.29
#2005-10-27| 618.52
#2005-10-28| 614.48
#2005-10-31| 620.59
#2005-11-01| 630.92
#2005-11-02| 635.69
#2005-11-03| 651.51
#2005-11-04| 642.07
#2005-11-07| 647.05
#2005-11-08| 637.05
#2005-11-09| 638.82
#2005-11-10| 644.26
#2005-11-11| 647.02
#2005-11-14| 659.21
#2005-11-15| 657.04
#2005-11-16| 655.80
#2005-11-17| 666.23
#2005-11-18| 671.43
#2005-11-21| 679.30
#2005-11-22| 678.27
#2005-11-23| 683.36
#2005-11-24| .
#2005-11-25| 686.80
#2005-11-28| 682.82
#2005-11-29| 676.18
#2005-11-30| 668.58
#2005-12-01| 668.58
#2005-12-02| 679.59
#2005-12-05| 685.85
#2005-12-06| 694.95
#2005-12-07| 707.42
#2005-12-08| 706.70
#2005-12-09| 704.55
#2005-12-12| 715.28
#2005-12-13| 713.19
#2005-12-14| 714.24
#2005-12-15| 714.13
#2005-12-16| 715.79
#2005-12-19| 729.27
#2005-12-20| 723.57
#2005-12-21| 724.46
#2005-12-22| 736.04
#2005-12-23| 742.00
#2005-12-26| .
#2005-12-27| 745.39
#2005-12-28| 734.55
#2005-12-29| 744.04
#2005-12-30| 738.11
#2006-01-02| .
#2006-01-03| 761.61
#2006-01-04| 768.56
#2006-01-05| 759.59
#2006-01-06| 778.37
#2006-01-09| 788.15
#2006-01-10| 787.97
#2006-01-11| 796.55
#2006-01-12| 796.35
#2006-01-13| 805.19
#2006-01-16| .
#2006-01-17| 779.98
#2006-01-18| 778.75
#2006-01-19| 810.47
#2006-01-20| 813.61
#2006-01-23| 814.53
#2006-01-24| 812.46
#2006-01-25| 819.35
#2006-01-26| 815.41
#2006-01-27| 823.25
#2006-01-30| 816.62
#2006-01-31| 837.39
#2006-02-01| 851.29
#2006-02-02| 855.90
#2006-02-03| 832.66
#2006-02-06| 838.84
#2006-02-07| 828.91
#2006-02-08| 803.64
#2006-02-09| 828.13
#2006-02-10| 827.98
#2006-02-13| 805.98
#2006-02-14| 790.32
#2006-02-15| 795.27
#2006-02-16| 793.24
#2006-02-17| 822.34
#2006-02-20| .
#2006-02-21| 827.09
#2006-02-22| 823.48
#2006-02-23| 824.48
#2006-02-24| 813.33
#2006-02-27| 814.33
#2006-02-28| 792.04
#2006-03-01| 792.52
#2006-03-02| 806.43
#2006-03-03| 792.74
#2006-03-06| 785.60
#2006-03-07| 751.87
#2006-03-08| 751.47
#2006-03-09| 767.72
#2006-03-10| 760.57
#2006-03-13| 771.17
#2006-03-14| 788.40
#2006-03-15| 810.15
#2006-03-16| 809.37
#2006-03-17| 813.85
#2006-03-20| 816.04
#2006-03-21| 804.87
#2006-03-22| 804.78
#2006-03-23| 814.33
#2006-03-24| 818.78
#2006-03-27| 830.35
#2006-03-28| 818.63
#2006-03-29| 810.28
#2006-03-30| 840.18
#2006-03-31| 833.05
#2006-04-03| 852.20
#2006-04-04| 858.48
#2006-04-05| 856.55
#2006-04-06| 850.54
#2006-04-07| 840.77
#2006-04-10| 833.14
#2006-04-11| 840.61
#2006-04-12| 834.07
#2006-04-13| 830.30
#2006-04-14| .
#2006-04-17| 838.64
#2006-04-18| 850.54
#2006-04-19| 857.62
#2006-04-20| 847.64
#2006-04-21| 850.66
#2006-04-24| 843.26
#2006-04-25| 845.22
#2006-04-26| 843.39
#2006-04-27| 847.56
#2006-04-28| 857.09
#2006-05-01| 866.31
#2006-05-02| 869.65
#2006-05-03| 866.52
#2006-05-04| 874.18
#2006-05-05| 883.49
#2006-05-08| 869.81
#2006-05-09| 879.37
#2006-05-10| 877.26
#2006-05-11| 872.16
#2006-05-12| 841.11
#2006-05-15| 782.04
#2006-05-16| 786.51
#2006-05-17| 786.08
#2006-05-18| 774.41
#2006-05-19| 753.23
#2006-05-22| 725.23
#2006-05-23| 753.83
#2006-05-24| 725.49
#2006-05-25| 731.49
#2006-05-26| 747.96
#2006-05-29| .
#2006-05-30| 753.14
#2006-05-31| 735.19
#2006-06-01| 738.06
#2006-06-02| 750.10
#2006-06-05| 758.59
#2006-06-06| 714.29
#2006-06-07| 707.67
#2006-06-08| 663.32
#2006-06-09| 706.21
#2006-06-12| 693.04
#2006-06-13| 656.34
#2006-06-14| 666.26
#2006-06-15| 690.76
#2006-06-16| 693.20
#2006-06-19| 690.04
#2006-06-20| 686.01
#2006-06-21| 687.19
#2006-06-22| 667.88
#2006-06-23| 656.06
#2006-06-26| 648.88
#2006-06-27| 662.47
#2006-06-28| 668.60
#2006-06-29| 678.39
#2006-06-30| 703.62
#2006-07-03| 722.38
#2006-07-04| .
#2006-07-05| 696.99
#2006-07-06| 706.51
#2006-07-07| 714.29
#2006-07-10| 715.12
#2006-07-11| 710.99
#2006-07-12| 719.09
#2006-07-13| 687.54
#2006-07-14| 682.95
#2006-07-17| 666.24
#2006-07-18| 672.63
#2006-07-19| 692.18
#2006-07-20| 697.20
#2006-07-21| 680.13
#2006-07-24| 677.37
#2006-07-25| 687.25
#2006-07-26| 697.08
#2006-07-27| 721.92
#2006-07-28| 711.92
#2006-07-31| 712.75
#2006-08-01| 705.12
#2006-08-02| 721.90
#2006-08-03| 718.67
#2006-08-04| 729.10
#2006-08-07| 722.64
#2006-08-08| 727.83
#2006-08-09| 736.70
#2006-08-10| 724.08
#2006-08-11| 731.91
#2006-08-14| 720.60
#2006-08-15| 722.77
#2006-08-16| 733.24
#2006-08-17| 741.48
#2006-08-18| 717.58
#2006-08-21| 719.91
#2006-08-22| 722.77
#2006-08-23| 718.35
#2006-08-24| 717.15
#2006-08-25| 717.99
#2006-08-28| 724.03
#2006-08-29| 721.25
#2006-08-30| 737.79
#2006-08-31| 721.21
#2006-09-01| 726.10
#2006-09-04| .
#2006-09-05| 736.11
#2006-09-06| 731.49
#2006-09-07| 703.59
#2006-09-08| 700.54
#2006-09-11| 676.89
#2006-09-12| 692.44
#2006-09-13| 693.93
#2006-09-14| 690.50
#2006-09-15| 692.58
#2006-09-18| 701.61
#2006-09-19| 704.58
#2006-09-20| 699.72
#2006-09-21| 688.70
#2006-09-22| 682.84
#2006-09-25| 678.63
#2006-09-26| 689.34
#2006-09-27| 687.88
#2006-09-28| 690.05
#2006-09-29| 681.87
#2006-10-02| 686.54
#2006-10-03| 673.86
#2006-10-04| 664.84
#2006-10-05| 678.42
#2006-10-06| 680.03
#2006-10-09| 689.27
#2006-10-10| 691.54
#2006-10-11| 692.33
#2006-10-12| 702.60
#2006-10-13| 715.38
#2006-10-16| 722.21
#2006-10-17| 708.69
#2006-10-18| 711.82
#2006-10-19| 716.28
#2006-10-20| 718.40
#2006-10-23| 706.75
#2006-10-24| 707.56
#2006-10-25| 716.04
#2006-10-26| 716.28
#2006-10-27| 717.60
#2006-10-30| 715.33
#2006-10-31| 730.60
#2006-11-01| 741.83
#2006-11-02| 729.99
#2006-11-03| 737.55
#2006-11-06| 744.19
#2006-11-07| 753.35
#2006-11-08| 751.49
#2006-11-09| 753.25
#2006-11-10| 755.82
#2006-11-13| 748.47
#2006-11-14| 755.63
#2006-11-15| 746.61
#2006-11-16| 748.14
#2006-11-17| 726.60
#2006-11-20| 742.82
#2006-11-21| 751.67
#2006-11-22| 767.78
#2006-11-23| .
#2006-11-24| 777.15
#2006-11-27| 779.72
#2006-11-28| 765.15
#2006-11-29| 771.20
#2006-11-30| 772.96
#2006-12-01| 778.70
#2006-12-04| 779.36
#2006-12-05| 781.49
#2006-12-06| 781.79
#2006-12-07| 783.00
#2006-12-08| 786.86
#2006-12-11| 782.44
#2006-12-12| 781.63
#2006-12-13| 785.62
#2006-12-14| 789.77
#2006-12-15| 796.04
#2006-12-18| 803.00
#2006-12-19| 794.03
#2006-12-20| 809.93
#2006-12-21| 823.47
#2006-12-22| 822.79
#2006-12-25| .
#2006-12-26| 814.34
#2006-12-27| 828.23
#2006-12-28| 826.48
#2006-12-29| 822.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 829.57
#2007-01-04| 797.13
#2007-01-05| 783.88
#2007-01-08| 793.94
#2007-01-09| 795.21
#2007-01-10| 782.36
#2007-01-11| 793.51
#2007-01-12| 799.16
#2007-01-15| .
#2007-01-16| 812.04
#2007-01-17| 815.84
#2007-01-18| 828.07
#2007-01-19| 815.36
#2007-01-22| 827.54
#2007-01-23| 828.67
#2007-01-24| 832.56
#2007-01-25| 826.46
#2007-01-26| 818.89
#2007-01-29| 813.20
#2007-01-30| 818.42
#2007-01-31| 828.09
#2007-02-01| 842.43
#2007-02-02| 837.22
#2007-02-05| 831.50
#2007-02-06| 843.79
#2007-02-07| 839.75
#2007-02-08| 831.10
#2007-02-09| 835.86
#2007-02-12| 824.36
#2007-02-13| 838.82
#2007-02-14| 852.97
#2007-02-15| 862.40
#2007-02-16| 867.08
#2007-02-19| .
#2007-02-20| 869.27
#2007-02-21| 867.96
#2007-02-22| 886.83
#2007-02-23| 888.43
#2007-02-26| 888.49
#2007-02-27| 853.04
#2007-02-28| 831.38
#2007-03-01| 815.20
#2007-03-02| 814.20
#2007-03-05| 783.22
#2007-03-06| 796.81
#2007-03-07| 801.32
#2007-03-08| 818.32
#2007-03-09| 829.25
#2007-03-12| 831.18
#2007-03-13| 818.92
#2007-03-14| 795.04
#2007-03-15| 814.16
#2007-03-16| 811.10
#2007-03-19| 822.54
#2007-03-20| 831.13
#2007-03-21| 835.99
#2007-03-22| 859.91
#2007-03-23| 866.78
#2007-03-26| 862.00
#2007-03-27| 860.30
#2007-03-28| 848.41
#2007-03-29| 862.07
#2007-03-30| 875.31
#2007-04-02| 877.37
#2007-04-03| 888.24
#2007-04-04| 892.05
#2007-04-05| 895.06
#2007-04-06| .
#2007-04-09| 897.53
#2007-04-10| 903.61
#2007-04-11| 900.74
#2007-04-12| 902.97
#2007-04-13| 911.73
#2007-04-16| 931.52
#2007-04-17| 936.94
#2007-04-18| 929.91
#2007-04-19| 930.98
#2007-04-20| 943.55
#2007-04-23| 939.55
#2007-04-24| 933.29
#2007-04-25| 940.36
#2007-04-26| 937.51
#2007-04-27| 936.47
#2007-04-30| 935.09
#2007-05-01| 937.06
#2007-05-02| 939.90
#2007-05-03| 943.56
#2007-05-04| 951.89
#2007-05-07| 954.66
#2007-05-08| 940.72
#2007-05-09| 945.33
#2007-05-10| 935.35
#2007-05-11| 935.34
#2007-05-14| 934.06
#2007-05-15| 931.34
#2007-05-16| 930.02
#2007-05-17| 914.93
#2007-05-18| 923.30
#2007-05-21| 933.07
#2007-05-22| 934.00
#2007-05-23| 946.60
#2007-05-24| 926.88
#2007-05-25| 922.25
#2007-05-28| .
#2007-05-29| 924.26
#2007-05-30| 905.10
#2007-05-31| 913.87
#2007-06-01| 920.60
#2007-06-04| 912.81
#2007-06-05| 911.05
#2007-06-06| 899.03
#2007-06-07| 899.61
#2007-06-08| 878.44
#2007-06-11| 890.31
#2007-06-12| 882.90
#2007-06-13| 885.07
#2007-06-14| 905.27
#2007-06-15| 916.69
#2007-06-18| 926.24
#2007-06-19| 924.71
#2007-06-20| 929.16
#2007-06-21| 916.05
#2007-06-22| 911.89
#2007-06-25| 903.50
#2007-06-26| 889.56
#2007-06-27| 887.49
#2007-06-28| 902.53
#2007-06-29| 906.64
#2007-07-02| 922.46
#2007-07-03| 924.76
#2007-07-04| .
#2007-07-05| 915.39
#2007-07-06| 928.46
#2007-07-09| 947.86
#2007-07-10| 941.21
#2007-07-11| 938.18
#2007-07-12| 948.43
#2007-07-13| 952.96
#2007-07-16| 959.18
#2007-07-17| 953.61
#2007-07-18| 952.66
#2007-07-19| 967.60
#2007-07-20| 970.95
#2007-07-23| 982.62
#2007-07-24| 977.00
#2007-07-25| 955.02
#2007-07-26| 931.89
#2007-07-27| 900.62
#2007-07-30| 900.96
#2007-07-31| 917.21
#2007-08-01| 887.76
#2007-08-02| 897.80
#2007-08-03| 890.45
#2007-08-06| 868.24
#2007-08-07| 884.31
#2007-08-08| 915.86
#2007-08-09| 906.65
#2007-08-10| 875.70
#2007-08-13| 887.66
#2007-08-14| 866.74
#2007-08-15| 852.68
#2007-08-16| 812.54
#2007-08-17| 816.45
#2007-08-20| 832.60
#2007-08-21| 825.23
#2007-08-22| 854.92
#2007-08-23| 859.71
#2007-08-24| 858.67
#2007-08-27| 873.10
#2007-08-28| 866.03
#2007-08-29| 870.99
#2007-08-30| 892.20
#2007-08-31| 906.43
#2007-09-03| .
#2007-09-04| 918.16
#2007-09-05| 907.12
#2007-09-06| 913.87
#2007-09-07| 900.05
#2007-09-10| 905.21
#2007-09-11| 929.47
#2007-09-12| 934.51
#2007-09-13| 940.38
#2007-09-14| 934.96
#2007-09-17| 926.13
#2007-09-18| 927.78
#2007-09-19| 959.94
#2007-09-20| 962.71
#2007-09-21| 957.13
#2007-09-24| 959.04
#2007-09-25| 953.00
#2007-09-26| 961.91
#2007-09-27| 973.97
#2007-09-28| 967.59
#2007-10-01| 968.69
#2007-10-02| 983.12
#2007-10-03|1001.41
#2007-10-04|1004.05
#2007-10-05|1014.96
#2007-10-08|1009.70
#2007-10-09|1010.90
#2007-10-10|1008.29
#2007-10-11|1033.54
#2007-10-12|1028.24
#2007-10-15|1025.12
#2007-10-16|1007.55
#2007-10-17|1021.86
#2007-10-18|1016.27
#2007-10-19|1011.69
#2007-10-22| 993.28
#2007-10-23|1019.69
#2007-10-24|1023.73
#2007-10-25|1047.83
#2007-10-26|1073.65
#2007-10-29|1074.31
#2007-10-30|1070.34
#2007-10-31|1075.46
#2007-11-01|1059.43
#2007-11-02|1058.01
#2007-11-05|1055.93
#2007-11-06|1072.25
#2007-11-07|1083.83
#2007-11-08|1086.02
#2007-11-09|1069.28
#2007-11-12|1046.04
#2007-11-13|1049.49
#2007-11-14|1071.15
#2007-11-15|1050.66
#2007-11-16|1034.00
#2007-11-19|1017.77
#2007-11-20|1039.00
#2007-11-21|1012.16
#2007-11-22| .
#2007-11-23|1014.17
#2007-11-26|1001.67
#2007-11-27| 980.00
#2007-11-28| 998.27
#2007-11-29|1021.80
#2007-11-30|1029.90
#2007-12-03|1033.96
#2007-12-04|1035.37
#2007-12-05|1039.29
#2007-12-06|1042.46
#2007-12-07|1051.52
#2007-12-10|1052.60
#2007-12-11|1050.24
#2007-12-12|1046.23
#2007-12-13|1017.00
#2007-12-14| 989.35
#2007-12-17| 981.96
#2007-12-18| 972.99
#2007-12-19| 964.53
#2007-12-20| 964.42
#2007-12-21| 991.13
#2007-12-24|1009.10
#2007-12-25| .
#2007-12-26|1008.20
#2007-12-27|1040.58
#2007-12-28|1038.26
#2007-12-31|1009.04
#2008-01-01| .
#2008-01-02|1028.59
#2008-01-03|1025.04
#2008-01-04|1021.79
#2008-01-07|1014.19
#2008-01-08|1036.60
#2008-01-09|1031.17
#2008-01-10|1008.43
#2008-01-11|1009.62
#2008-01-14|1030.47
#2008-01-15|1012.10
#2008-01-16| 968.74
#2008-01-17| 973.51
#2008-01-18| 957.35
#2008-01-21| .
#2008-01-22| 911.73
#2008-01-23| 901.90
#2008-01-24| 941.18
#2008-01-25| 918.19
#2008-01-28| 896.55
#2008-01-29| 917.94
#2008-01-30| 922.11
#2008-01-31| 912.51
#2008-02-01| 946.14
#2008-02-04| 935.51
#2008-02-05| 903.45
#2008-02-06| 895.76
#2008-02-07| 883.52
#2008-02-08| 881.49
#2008-02-11| 875.19
#2008-02-12| 903.66
#2008-02-13| 904.58
#2008-02-14| 924.72
#2008-02-15| 919.47
#2008-02-18| .
#2008-02-19| 943.32
#2008-02-20| 918.68
#2008-02-21| 948.60
#2008-02-22| 948.77
#2008-02-25| 963.44
#2008-02-26| 986.08
#2008-02-27| 995.82
#2008-02-28| 984.14
#2008-02-29| 974.58
#2008-03-03| 968.31
#2008-03-04| 964.63
#2008-03-05| 965.93
#2008-03-06| 960.87
#2008-03-07| 954.61
#2008-03-10| 937.88
#2008-03-11| 960.70
#2008-03-12| 978.14
#2008-03-13| 954.87
#2008-03-14| 959.83
#2008-03-17| 915.61
#2008-03-18| 940.13
#2008-03-19| 937.05
#2008-03-20| 890.69
#2008-03-21| .
#2008-03-24| 897.02
#2008-03-25| 922.24
#2008-03-26| 931.67
#2008-03-27| 943.18
#2008-03-28| 927.77
#2008-03-31| 914.73
#2008-04-01| 923.50
#2008-04-02| 954.98
#2008-04-03| 953.88
#2008-04-04| 957.33
#2008-04-07| 976.75
#2008-04-08| 979.47
#2008-04-09| 978.92
#2008-04-10| 978.22
#2008-04-11| 984.56
#2008-04-14| 967.71
#2008-04-15| 973.52
#2008-04-16| 979.16
#2008-04-17| 986.87
#2008-04-18| 990.36
#2008-04-21|1000.04
#2008-04-22|1009.77
#2008-04-23|1003.29
#2008-04-24| 984.98
#2008-04-25| 986.48
#2008-04-28| 993.79
#2008-04-29| 991.80
#2008-04-30| 997.31
#2008-05-01| 987.53
#2008-05-02| 993.18
#2008-05-05|1006.06
#2008-05-06|1026.72
#2008-05-07|1032.83
#2008-05-08|1027.03
#2008-05-09|1018.11
#2008-05-12|1020.34
#2008-05-13|1020.38
#2008-05-14|1014.62
#2008-05-15|1016.31
#2008-05-16|1030.92
#2008-05-19|1047.12
#2008-05-20|1037.91
#2008-05-21|1038.50
#2008-05-22|1032.54
#2008-05-23|1028.91
#2008-05-26| .
#2008-05-27|1006.34
#2008-05-28|1003.26
#2008-05-29|1012.68
#2008-05-30|1009.29
#2008-06-02| 994.18
#2008-06-03| 994.03
#2008-06-04| 981.59
#2008-06-05| 985.47
#2008-06-06| 992.08
#2008-06-09| 972.72
#2008-06-10| 950.04
#2008-06-11| 934.40
#2008-06-12| 932.83
#2008-06-13| 931.11
#2008-06-16| 940.48
#2008-06-17| 939.71
#2008-06-18| 927.76
#2008-06-19| 936.95
#2008-06-20| 917.58
#2008-06-23| 907.27
#2008-06-24| 905.74
#2008-06-25| 922.64
#2008-06-26| 930.05
#2008-06-27| 936.76
#2008-06-30| 936.38
#2008-07-01| 921.39
#2008-07-02| 925.38
#2008-07-03| 909.97
#2008-07-04| .
#2008-07-07| 900.99
#2008-07-08| 889.85
#2008-07-09| 909.63
#2008-07-10| 900.10
#2008-07-11| 906.61
#2008-07-14| 901.66
#2008-07-15| 890.65
#2008-07-16| 892.75
#2008-07-17| 925.18
#2008-07-18| 906.98
#2008-07-21| 905.73
#2008-07-22| 906.05
#2008-07-23| 904.29
#2008-07-24| 904.88
#2008-07-25| 896.97
#2008-07-28| 914.61
#2008-07-29| 911.00
#2008-07-30| 923.84
#2008-07-31| 937.93
#2008-08-01| 909.51
#2008-08-04| 896.54
#2008-08-05| 900.32
#2008-08-06| 907.14
#2008-08-07| 892.96
#2008-08-08| 877.80
#2008-08-11| 875.31
#2008-08-12| 857.76
#2008-08-13| 849.74
#2008-08-14| 884.65
#2008-08-15| 864.86
#2008-08-18| 871.26
#2008-08-19| 843.31
#2008-08-20| 853.01
#2008-08-21| 866.96
#2008-08-22| 873.58
#2008-08-25| 858.87
#2008-08-26| 854.63
#2008-08-27| 872.51
#2008-08-28| 894.98
#2008-08-29| 892.15
#2008-09-01| .
#2008-09-02| 862.20
#2008-09-03| 852.87
#2008-09-04| 844.03
#2008-09-05| 824.32
#2008-09-08| 852.09
#2008-09-09| 824.36
#2008-09-10| 808.72
#2008-09-11| 792.13
#2008-09-12| 814.59
#2008-09-15| 797.44
#2008-09-16| 771.66
#2008-09-17| 763.40
#2008-09-18| 754.60
#2008-09-19| 803.41
#2008-09-22| 820.38
#2008-09-23| 777.93
#2008-09-24| 782.79
#2008-09-25| 789.54
#2008-09-26| 786.05
#2008-09-29| 755.73
#2008-09-30| 771.28
#2008-10-01| 758.94
#2008-10-02| 727.50
#2008-10-03| 722.72
#2008-10-06| 654.29
#2008-10-07| 654.50
#2008-10-08| 625.38
#2008-10-09| 642.24
#2008-10-10| 621.35
#2008-10-13| 640.31
#2008-10-14| 672.48
#2008-10-15| 621.66
#2008-10-16| 562.12
#2008-10-17| 564.29
#2008-10-20| 568.32
#2008-10-21| 556.50
#2008-10-22| 522.00
#2008-10-23| 516.83
#2008-10-24| 498.66
#2008-10-27| 490.45
#2008-10-28| 506.19
#2008-10-29| 552.07
#2008-10-30| 568.67
#2008-10-31| 584.68
#2008-11-03| 593.69
#2008-11-04| 611.86
#2008-11-05| 598.06
#2008-11-06| 566.81
#2008-11-07| 557.23
#2008-11-10| 589.20
#2008-11-11| 559.86
#2008-11-12| 549.11
#2008-11-13| 539.44
#2008-11-14| 559.73
#2008-11-17| 547.97
#2008-11-18| 540.41
#2008-11-19| 534.94
#2008-11-20| 504.59
#2008-11-21| 509.38
#2008-11-24| 534.96
#2008-11-25| 566.99
#2008-11-26| 571.30
#2008-11-27| .
#2008-11-28| 576.12
#2008-12-01| 556.75
#2008-12-02| 543.21
#2008-12-03| 543.04
#2008-12-04| 554.31
#2008-12-05| 536.88
#2008-12-08| 576.55
#2008-12-09| 580.14
#2008-12-10| 593.98
#2008-12-11| 601.50
#2008-12-12| 582.59
#2008-12-15| 587.98
#2008-12-16| 587.50
#2008-12-17| 622.45
#2008-12-18| 631.07
#2008-12-19| 612.56
#2008-12-22| 608.19
#2008-12-23| 612.63
#2008-12-24| 602.64
#2008-12-25| .
#2008-12-26| 603.30
#2008-12-29| 622.83
#2008-12-30| 634.20
#2008-12-31| 643.46
#2009-01-01| .
#2009-01-02| 638.13
#2009-01-05| 647.50
#2009-01-06| 653.93
#2009-01-07| 637.81
#2009-01-08| 617.89
#2009-01-09| 616.15
#2009-01-12| 605.47
#2009-01-13| 595.92
#2009-01-14| 576.20
#2009-01-15| 573.21
#2009-01-16| 592.45
#2009-01-19| .
#2009-01-20| 565.07
#2009-01-21| 562.96
#2009-01-22| 562.93
#2009-01-23| 548.26
#2009-01-26| 565.49
#2009-01-27| 582.06
#2009-01-28| 589.93
#2009-01-29| 580.84
#2009-01-30| 571.62
#2009-02-02| 557.19
#2009-02-03| 565.25
#2009-02-04| 576.72
#2009-02-05| 570.60
#2009-02-06| 596.57
#2009-02-09| 609.21
#2009-02-10| 602.07
#2009-02-11| 592.35
#2009-02-12| 585.31
#2009-02-13| 585.35
#2009-02-16| .
#2009-02-17| 572.87
#2009-02-18| 576.82
#2009-02-19| 586.05
#2009-02-20| 572.13
#2009-02-23| 580.71
#2009-02-24| 571.65
#2009-02-25| 575.29
#2009-02-26| 584.70
#2009-02-27| 566.48
#2009-03-02| 545.98
#2009-03-03| 538.28
#2009-03-04| 545.48
#2009-03-05| 539.47
#2009-03-06| 541.43
#2009-03-09| 536.95
#2009-03-10| 549.57
#2009-03-11| 565.49
#2009-03-12| 580.67
#2009-03-13| 587.04
#2009-03-16| 600.24
#2009-03-17| 587.76
#2009-03-18| 587.16
#2009-03-19| 620.04
#2009-03-20| 622.62
#2009-03-23| 644.48
#2009-03-24| 643.83
#2009-03-25| 652.40
#2009-03-26| 652.23
#2009-03-27| 630.84
#2009-03-30| 614.30
#2009-03-31| 625.62
#2009-04-01| 642.08
#2009-04-02| 660.34
#2009-04-03| 655.14
#2009-04-06| 645.96
#2009-04-07| 642.97
#2009-04-08| 643.47
#2009-04-09| 658.55
#2009-04-10| .
#2009-04-13| 662.38
#2009-04-14| 663.69
#2009-04-15| 655.67
#2009-04-16| 657.43
#2009-04-17| 652.69
#2009-04-20| 634.36
#2009-04-21| 623.29
#2009-04-22| 631.07
#2009-04-23| 639.46
#2009-04-24| 654.25
#2009-04-27| 660.99
#2009-04-28| 663.28
#2009-04-29| 674.02
#2009-04-30| 670.08
#2009-05-01| 670.69
#2009-05-04| 701.21
#2009-05-05| 693.64
#2009-05-06| 698.59
#2009-05-07| 697.00
#2009-05-08| 705.57
#2009-05-11| 707.50
#2009-05-12| 713.96
#2009-05-13| 700.57
#2009-05-14| 697.95
#2009-05-15| 704.59
#2009-05-18| 703.17
#2009-05-19| 724.00
#2009-05-20| 742.99
#2009-05-21| 717.82
#2009-05-22| 743.32
#2009-05-25| .
#2009-05-26| 739.95
#2009-05-27| 751.73
#2009-05-28| 752.90
#2009-05-29| 764.20
#2009-06-01| 779.58
#2009-06-02| 779.38
#2009-06-03| 761.82
#2009-06-04| 769.07
#2009-06-05| 764.37
#2009-06-08| 750.91
#2009-06-09| 764.12
#2009-06-10| 767.54
#2009-06-11| 764.21
#2009-06-12| 761.52
#2009-06-15| 758.66
#2009-06-16| 765.95
#2009-06-17| 744.26
#2009-06-18| 744.77
#2009-06-19| 747.56
#2009-06-22| 724.62
#2009-06-23| 718.70
#2009-06-24| 742.57
#2009-06-25| 741.31
#2009-06-26| 756.14
#2009-06-29| 766.87
#2009-06-30| 771.14
#2009-07-01| 784.07
#2009-07-02| 770.78
#2009-07-03| .
#2009-07-06| 745.66
#2009-07-07| 756.30
#2009-07-08| 743.05
#2009-07-09| 742.32
#2009-07-10| 741.68
#2009-07-13| 736.08
#2009-07-14| 749.80
#2009-07-15| 771.37
#2009-07-16| 778.94
#2009-07-17| 779.34
#2009-07-20| 795.40
#2009-07-21| 809.39
#2009-07-22| 812.73
#2009-07-23| 818.44
#2009-07-24| 806.90
#2009-07-27| 811.07
#2009-07-28| 802.07
#2009-07-29| 795.51
#2009-07-30| 811.65
#2009-07-31| 812.14
#2009-08-03| 833.37
#2009-08-04| 825.41
#2009-08-05| 816.45
#2009-08-06| 815.27
#2009-08-07| 823.03
#2009-08-10| 815.86
#2009-08-11| 804.38
#2009-08-12| 805.37
#2009-08-13| 820.73
#2009-08-14| 813.27
#2009-08-17| 786.52
#2009-08-18| 800.38
#2009-08-19| 798.57
#2009-08-20| 815.54
#2009-08-21| 832.88
#2009-08-24| 843.77
#2009-08-25| 847.28
#2009-08-26| 837.49
#2009-08-27| 834.96
#2009-08-28| 849.69
#2009-08-31| 838.93
#2009-09-01| 832.93
#2009-09-02| 823.60
#2009-09-03| 832.49
#2009-09-04| 845.84
#2009-09-07| .
#2009-09-08| 867.83
#2009-09-09| 871.06
#2009-09-10| 866.94
#2009-09-11| 887.30
#2009-09-14| 870.45
#2009-09-15| 882.54
#2009-09-16| 896.59
#2009-09-17| 902.80
#2009-09-18| 892.59
#2009-09-21| 878.63
#2009-09-22| 892.03
#2009-09-23| 878.54
#2009-09-24| 875.46
#2009-09-25| 870.02
#2009-09-28| 870.88
#2009-09-29| 864.01
#2009-09-30| 849.24
#2009-10-01| 847.68
#2009-10-02| 837.18
#2009-10-05| 848.20
#2009-10-06| 871.23
#2009-10-07| 875.87
#2009-10-08| 887.13
#2009-10-09| 882.88
#2009-10-12| 899.85
#2009-10-13| 895.98
#2009-10-14| 906.95
#2009-10-15| 910.07
#2009-10-16| 895.87
#2009-10-19| 900.65
#2009-10-20| 902.43
#2009-10-21| 902.19
#2009-10-22| 899.85
#2009-10-23| 896.63
#2009-10-26| 887.44
#2009-10-27| 866.66
#2009-10-28| 843.68
#2009-10-29| 851.75
#2009-10-30| 842.24
#2009-11-02| 834.83
#2009-11-03| 824.14
#2009-11-04| 844.70
#2009-11-05| 849.40
#2009-11-06| 857.72
#2009-11-09| 878.21
#2009-11-10| 884.53
#2009-11-11| 894.15
#2009-11-12| 884.14
#2009-11-13| 880.43
#2009-11-16| 893.10
#2009-11-17| 884.04
#2009-11-18| 885.59
#2009-11-19| 868.02
#2009-11-20| 862.93
#2009-11-23| 886.59
#2009-11-24| 884.75
#2009-11-25| 897.29
#2009-11-26| .
#2009-11-27| 874.72
#2009-11-30| 874.41
#2009-12-01| 896.09
#2009-12-02| 903.88
#2009-12-03| 899.73
#2009-12-04| 888.10
#2009-12-07| 886.23
#2009-12-08| 877.17
#2009-12-09| 862.24
#2009-12-10| 877.44
#2009-12-11| 881.42
#2009-12-14| 899.03
#2009-12-15| 892.12
#2009-12-16| 893.79
#2009-12-17| 881.45
#2009-12-18| 876.89
#2009-12-21| 866.62
#2009-12-22| 873.47
#2009-12-23| 890.96
#2009-12-24| 900.04
#2009-12-25| .
#2009-12-28| 907.86
#2009-12-29| 906.02
#2009-12-30| 900.99
#2009-12-31| 913.44
#2010-01-01| .
#2010-01-04| 926.03
#2010-01-05| 933.51
#2010-01-06| 931.45
#2010-01-07| 920.43
#2010-01-08| 925.94
#2010-01-11| 936.87
#2010-01-12| 924.80
#2010-01-13| 924.77
#2010-01-14| 924.81
#2010-01-15| 922.31
#2010-01-18| .
#2010-01-19| 920.72
#2010-01-20| 905.05
#2010-01-21| 901.77
#2010-01-22| 889.62
#2010-01-25| 886.09
#2010-01-26| 876.26
#2010-01-27| 875.54
#2010-01-28| 879.81
#2010-01-29| 883.69
#2010-02-01| 881.49
#2010-02-02| 894.86
#2010-02-03| 900.02
#2010-02-04| 871.82
#2010-02-05| 855.40
#2010-02-08| 858.07
#2010-02-09| 870.93
#2010-02-10| 866.95
#2010-02-11| 869.54
#2010-02-12| 864.53
#2010-02-15| .
#2010-02-16| 886.70
#2010-02-17| 894.31
#2010-02-18| 892.75
#2010-02-19| 881.12
#2010-02-22| 881.31
#2010-02-23| 878.72
#2010-02-24| 874.76
#2010-02-25| 867.62
#2010-02-26| 890.27
#2010-03-01| 896.20
#2010-03-02| 907.37
#2010-03-03| 921.91
#2010-03-04| 927.19
#2010-03-05| 931.11
#2010-03-08| 942.16
#2010-03-09| 935.27
#2010-03-10| 940.92
#2010-03-11| 929.21
#2010-03-12| 941.32
#2010-03-15| 931.94
#2010-03-16| 939.52
#2010-03-17| 955.56
#2010-03-18| 971.28
#2010-03-19| 961.40
#2010-03-22| 966.89
#2010-03-23| 965.27
#2010-03-24| 959.10
#2010-03-25| 950.48
#2010-03-26| 951.62
#2010-03-29| 960.16
#2010-03-30| 963.29
#2010-03-31| 965.87
#2010-04-01| 976.88
#2010-04-02| .
#2010-04-05| 981.71
#2010-04-06| 992.28
#2010-04-07| 995.51
#2010-04-08| 985.99
#2010-04-09| 992.46
#2010-04-12| 995.19
#2010-04-13| 975.64
#2010-04-14| 986.22
#2010-04-15| 988.46
#2010-04-16| 969.45
#2010-04-19| 953.44
#2010-04-20| 965.91
#2010-04-21| 966.27
#2010-04-22| 950.95
#2010-04-23| 962.24
#2010-04-26| 975.34
#2010-04-27| 971.14
#2010-04-28| 949.87
#2010-04-29| 960.03
#2010-04-30| 964.63
#2010-05-03| 959.97
#2010-05-04| 934.95
#2010-05-05| 912.24
#2010-05-06| 910.99
#2010-05-07| 887.18
#2010-05-10| 924.22
#2010-05-11| 916.40
#2010-05-12| 942.61
#2010-05-13| 936.63
#2010-05-14| 914.68
#2010-05-17| 910.96
#2010-05-18| 916.23
#2010-05-19| 880.70
#2010-05-20| 843.22
#2010-05-21| 849.36
#2010-05-24| 862.24
#2010-05-25| 839.83
#2010-05-26| 890.80
#2010-05-27| 892.14
#2010-05-28| 894.03
#2010-05-31| .
#2010-06-01| 887.54
#2010-06-02| 888.16
#2010-06-03| 887.14
#2010-06-04| 864.40
#2010-06-07| 846.49
#2010-06-08| 844.53
#2010-06-09| 855.40
#2010-06-10| 863.09
#2010-06-11| 857.66
#2010-06-14| 880.96
#2010-06-15| 890.22
#2010-06-16| 892.56
#2010-06-17| 901.62
#2010-06-18| 906.75
#2010-06-21| 912.97
#2010-06-22| 897.48
#2010-06-23| 892.05
#2010-06-24| 876.50
#2010-06-25| 874.90
#2010-06-28| 881.92
#2010-06-29| 860.95
#2010-06-30| 854.93
#2010-07-01| 836.08
#2010-07-02| 849.55
#2010-07-05| .
#2010-07-06| 874.81
#2010-07-07| 875.94
#2010-07-08| 883.11
#2010-07-09| 888.31
#2010-07-12| 887.11
#2010-07-13| 900.40
#2010-07-14| 901.98
#2010-07-15| 903.96
#2010-07-16| 904.16
#2010-07-19| 884.48
#2010-07-20| 888.14
#2010-07-21| 911.11
#2010-07-22| 931.68
#2010-07-23| 933.10
#2010-07-26| 932.06
#2010-07-27| 934.30
#2010-07-28| 923.57
#2010-07-29| 925.20
#2010-07-30| 924.58
#2010-08-02| 943.01
#2010-08-03| 935.86
#2010-08-04| 934.86
#2010-08-05| 935.30
#2010-08-06| 932.43
#2010-08-09| 939.16
#2010-08-10| 925.70
#2010-08-11| 914.86
#2010-08-12| 913.37
#2010-08-13| 909.88
#2010-08-16| 918.15
#2010-08-17| 925.51
#2010-08-18| 914.52
#2010-08-19| 915.58
#2010-08-20| 903.25
#2010-08-23| 913.50
#2010-08-24| 904.28
#2010-08-25| 885.60
#2010-08-26| 904.54
#2010-08-27| 898.29
#2010-08-30| 909.49
#2010-08-31| 912.41
#2010-09-01| 937.96
#2010-09-02| 940.70
#2010-09-03| 947.77
#2010-09-06| .
#2010-09-07| 934.90
#2010-09-08| 942.43
#2010-09-09| 948.44
#2010-09-10| 954.75
#2010-09-13| 981.91
#2010-09-14| 988.40
#2010-09-15| 984.94
#2010-09-16| 974.11
#2010-09-17| 968.58
#2010-09-20| 987.26
#2010-09-21| 991.80
#2010-09-22|1001.76
#2010-09-23| 999.64
#2010-09-24|1005.87
#2010-09-27|1005.47
#2010-09-28|1007.58
#2010-09-29|1016.01
#2010-09-30|1023.77
#2010-10-01|1024.70
#2010-10-04|1012.62
#2010-10-05|1035.44
#2010-10-06|1038.55
#2010-10-07|1032.22
#2010-10-08|1037.39
#2010-10-11|1033.77
#2010-10-12|1038.07
#2010-10-13|1062.64
#2010-10-14|1065.87
#2010-10-15|1054.66
#2010-10-18|1052.37
#2010-10-19|1032.88
#2010-10-20|1036.77
#2010-10-21|1047.58
#2010-10-22|1032.21
#2010-10-25|1034.64
#2010-10-26|1029.42
#2010-10-27|1005.23
#2010-10-28|1017.51
#2010-10-29|1030.51
#2010-11-01|1026.43
#2010-11-02|1032.37
#2010-11-03|1045.09
#2010-11-04|1064.04
#2010-11-05|1071.57
#2010-11-08|1057.57
#2010-11-09|1076.43
#2010-11-10|1065.36
#2010-11-11|1056.28
#2010-11-12|1059.42
#2010-11-15|1056.87
#2010-11-16|1038.82
#2010-11-17|1043.84
#2010-11-18|1049.77
#2010-11-19|1046.70
#2010-11-22|1046.51
#2010-11-23|1020.82
#2010-11-24|1029.73
#2010-11-25| .
#2010-11-26|1015.27
#2010-11-29|1006.65
#2010-11-30| 999.78
#2010-12-01|1015.97
#2010-12-02|1041.56
#2010-12-03|1058.19
#2010-12-06|1064.02
#2010-12-07|1061.67
#2010-12-08|1054.97
#2010-12-09|1073.94
#2010-12-10|1071.94
#2010-12-13|1076.78
#2010-12-14|1082.79
#2010-12-15|1084.24
#2010-12-16|1079.00
#2010-12-17|1071.79
#2010-12-20|1072.43
#2010-12-21|1084.36
#2010-12-22|1085.18
#2010-12-23|1091.01
#2010-12-24| .
#2010-12-27|1095.87
#2010-12-28|1101.83
#2010-12-29|1113.18
#2010-12-30|1114.50
#2010-12-31|1124.29
#2011-01-03|1126.68
#2011-01-04|1116.24
#2011-01-05|1104.23
#2011-01-06|1091.81
#2011-01-07|1091.70
#2011-01-10|1083.68
#2011-01-11|1090.73
#2011-01-12|1101.24
#2011-01-13|1106.72
#2011-01-14|1095.52
#2011-01-17| .
#2011-01-18|1087.65
#2011-01-19|1075.65
#2011-01-20|1048.87
#2011-01-21|1056.67
#2011-01-24|1059.47
#2011-01-25|1047.06
#2011-01-26|1049.83
#2011-01-27|1055.95
#2011-01-28|1022.40
#2011-01-31|1011.93
#2011-02-01|1025.35
#2011-02-02|1039.28
#2011-02-03|1028.07
#2011-02-04|1037.37
#2011-02-07|1028.11
#2011-02-08|1033.48
#2011-02-09|1022.77
#2011-02-10|1003.80
#2011-02-11|1018.13
#2011-02-14|1013.11
#2011-02-15|1016.87
#2011-02-16|1023.04
#2011-02-17|1027.12
#2011-02-18|1038.48
#2011-02-21| .
#2011-02-22|1039.35
#2011-02-23|1026.59
#2011-02-24|1023.40
#2011-02-25|1038.55
#2011-02-28|1054.16
#2011-03-01|1044.15
#2011-03-02|1058.69
#2011-03-03|1061.95
#2011-03-04|1063.64
#2011-03-07|1067.66
#2011-03-08|1053.04
#2011-03-09|1059.79
#2011-03-10|1031.62
#2011-03-11|1045.40
#2011-03-14|1043.95
#2011-03-15|1007.57
#2011-03-16|1013.36
#2011-03-17|1006.20
#2011-03-18|1009.94
#2011-03-21|1015.47
#2011-03-22|1030.52
#2011-03-23|1033.01
#2011-03-24|1061.47
#2011-03-25|1061.75
#2011-03-28|1056.91
#2011-03-29|1069.29
#2011-03-30|1092.12
#2011-03-31|1095.10
#2011-04-01|1107.99
#2011-04-04|1115.97
#2011-04-05|1112.45
#2011-04-06|1131.48
#2011-04-07|1125.21
#2011-04-08|1130.11
#2011-04-11|1124.39
#2011-04-12|1095.32
#2011-04-13|1090.89
#2011-04-14|1082.73
#2011-04-15|1076.07
#2011-04-18|1047.83
#2011-04-19|1065.17
#2011-04-20|1096.66
#2011-04-21|1105.45
#2011-04-22| .
#2011-04-25|1103.19
#2011-04-26|1104.35
#2011-04-27|1109.20
#2011-04-28|1114.97
#2011-04-29|1130.21
#2011-05-02|1137.88
#2011-05-03|1107.24
#2011-05-04|1086.91
#2011-05-05|1065.95
#2011-05-06|1082.76
#2011-05-09|1063.64
#2011-05-10|1073.80
#2011-05-11|1062.33
#2011-05-12|1044.95
#2011-05-13|1044.85
#2011-05-16|1057.70
#2011-05-17|1042.60
#2011-05-18|1054.13
#2011-05-19|1063.27
#2011-05-20|1058.13
#2011-05-23|1033.94
#2011-05-24|1047.73
#2011-05-25|1040.37
#2011-05-26|1049.76
#2011-05-27|1072.89
#2011-05-30| .
#2011-05-31|1097.97
#2011-06-01|1096.89
#2011-06-02|1090.83
#2011-06-03|1085.51
#2011-06-06|1079.69
#2011-06-07|1090.65
#2011-06-08|1083.88
#2011-06-09|1076.35
#2011-06-10|1059.81
#2011-06-13|1057.81
#2011-06-14|1062.00
#2011-06-15|1051.67
#2011-06-16|1043.97
#2011-06-17|1045.63
#2011-06-20|1041.95
#2011-06-21|1053.70
#2011-06-22|1046.17
#2011-06-23|1018.49
#2011-06-24|1023.66
#2011-06-27|1030.94
#2011-06-28|1043.92
#2011-06-29|1056.80
#2011-06-30|1069.86
#2011-07-01|1073.45
#2011-07-04| .
#2011-07-05|1087.36
#2011-07-06|1081.27
#2011-07-07|1096.11
#2011-07-08|1080.57
#2011-07-11|1056.70
#2011-07-12|1057.67
#2011-07-13|1075.00
#2011-07-14|1072.45
#2011-07-15|1073.91
#2011-07-18|1050.93
#2011-07-19|1060.53
#2011-07-20|1065.33
#2011-07-21|1077.04
#2011-07-22|1072.88
#2011-07-25|1079.30
#2011-07-26|1083.09
#2011-07-27|1072.60
#2011-07-28|1061.01
#2011-07-29|1057.41
#2011-08-01|1057.18
#2011-08-02|1045.72
#2011-08-03|1031.56
#2011-08-04| 989.05
#2011-08-05| 983.79
#2011-08-08| 939.88
#2011-08-09| 912.84
#2011-08-10| 925.28
#2011-08-11| 951.26
#2011-08-12| 959.18
#2011-08-15| 982.50
#2011-08-16| 979.25
#2011-08-17| 988.81
#2011-08-18| 949.40
#2011-08-19| 958.61
#2011-08-22| 960.03
#2011-08-23| 951.16
#2011-08-24| 954.03
#2011-08-25| 943.76
#2011-08-26| 954.10
#2011-08-29| 998.28
#2011-08-30| 997.73
#2011-08-31|1029.08
#2011-09-01|1032.83
#2011-09-02|1011.27
#2011-09-05| .
#2011-09-06| 973.30
#2011-09-07| 999.86
#2011-09-08|1008.12
#2011-09-09| 981.74
#2011-09-12| 948.67
#2011-09-13| 960.41
#2011-09-14| 968.14
#2011-09-15| 976.77
#2011-09-16| 978.29
#2011-09-19| 948.99
#2011-09-20| 959.15
#2011-09-21| 935.93
#2011-09-22| 879.65
#2011-09-23| 866.47
#2011-09-26| 875.19
#2011-09-27| 923.10
#2011-09-28| 911.94
#2011-09-29| 888.77
#2011-09-30| 881.44
#2011-10-03| 874.99
#2011-10-04| 845.32
#2011-10-05| 868.90
#2011-10-06| 884.11
#2011-10-07| 906.04
#2011-10-10| 923.51
#2011-10-11| 915.42
#2011-10-12| 934.90
#2011-10-13| 916.81
#2011-10-14| 927.36
#2011-10-17| 926.13
#2011-10-18| 916.68
#2011-10-19| 928.45
#2011-10-20| 897.11
#2011-10-21| 918.89
#2011-10-24| 934.35
#2011-10-25| 946.31
#2011-10-26| 936.74
#2011-10-27| 987.04
#2011-10-28|1000.67
#2011-10-31| 968.30
#2011-11-01| 932.59
#2011-11-02| 955.70
#2011-11-03| 977.44
#2011-11-04| 966.01
#2011-11-07| 977.30
#2011-11-08| 989.45
#2011-11-09| 958.12
#2011-11-10| 958.79
#2011-11-11| 973.41
#2011-11-14| 963.98
#2011-11-15| 950.16
#2011-11-16| 951.10
#2011-11-17| 946.09
#2011-11-18| 928.46
#2011-11-21| 894.56
#2011-11-22| 891.61
#2011-11-23| 873.23
#2011-11-24| .
#2011-11-25| 876.08
#2011-11-28| 905.72
#2011-11-29| 902.23
#2011-11-30| 961.06
#2011-12-01| 960.09
#2011-12-02| 962.30
#2011-12-05| 969.76
#2011-12-06| 957.33
#2011-12-07| 960.98
#2011-12-08| 946.58
#2011-12-09| 952.84
#2011-12-12| 930.88
#2011-12-13| 928.84
#2011-12-14| 901.78
#2011-12-15| 912.89
#2011-12-16| 918.39
#2011-12-19| 915.11
#2011-12-20| 926.84
#2011-12-21| 919.70
#2011-12-22| 934.78
#2011-12-23| 942.40
#2011-12-26| .
#2011-12-27| 940.51
#2011-12-28| 936.59
#2011-12-29| 929.28
#2011-12-30| 939.32
#2012-01-02| .
#2012-01-03| 960.89
#2012-01-04| 952.18
#2012-01-05| 942.88
#2012-01-06| 953.52
#2012-01-09| 952.94
#2012-01-10| 963.93
#2012-01-11| 958.08
#2012-01-12| 964.42
#2012-01-13| 952.11
#2012-01-16| .
#2012-01-17| 980.31
#2012-01-18| 988.56
#2012-01-19|1000.13
#2012-01-20| 997.80
#2012-01-23|1004.15
#2012-01-24| 996.24
#2012-01-25| 982.45
#2012-01-26|1019.84
#2012-01-27|1020.81
#2012-01-30|1002.57
#2012-01-31|1016.43
#2012-02-01|1042.86
#2012-02-02|1053.92
#2012-02-03|1057.16
#2012-02-06|1043.83
#2012-02-07|1041.92
#2012-02-08|1050.75
#2012-02-09|1053.37
#2012-02-10|1027.00
#2012-02-13|1031.96
#2012-02-14|1027.06
#2012-02-15|1029.22
#2012-02-16|1012.74
#2012-02-17|1029.13
#2012-02-20| .
#2012-02-21|1032.22
#2012-02-22|1027.70
#2012-02-23|1036.58
#2012-02-24|1051.72
#2012-02-27|1042.89
#2012-02-28|1059.43
#2012-02-29|1074.70
#2012-03-01|1076.09
#2012-03-02|1066.44
#2012-03-05|1059.11
#2012-03-06|1032.52
#2012-03-07|1035.17
#2012-03-08|1057.03
#2012-03-09|1062.81
#2012-03-12|1052.47
#2012-03-13|1059.05
#2012-03-14|1043.01
#2012-03-15|1048.57
#2012-03-16|1046.76
#2012-03-19|1050.95
#2012-03-20|1037.32
#2012-03-21|1033.41
#2012-03-22|1020.31
#2012-03-23|1024.18
#2012-03-26|1043.04
#2012-03-27|1052.89
#2012-03-28|1037.40
#2012-03-29|1026.57
#2012-03-30|1036.68
#2012-04-02|1052.91
#2012-04-03|1053.96
#2012-04-04|1012.62
#2012-04-05|1023.17
#2012-04-06| .
#2012-04-09|1015.44
#2012-04-10| 997.27
#2012-04-11|1000.35
#2012-04-12|1008.69
#2012-04-13|1003.16
#2012-04-16| 998.98
#2012-04-17|1022.70
#2012-04-18|1029.23
#2012-04-19|1022.72
#2012-04-20|1032.88
#2012-04-23|1013.25
#2012-04-24|1027.24
#2012-04-25|1029.22
#2012-04-26|1036.70
#2012-04-27|1040.76
#2012-04-30|1043.60
#2012-05-01|1046.65
#2012-05-02|1046.55
#2012-05-03|1047.22
#2012-05-04|1036.84
#2012-05-07|1027.22
#2012-05-08|1006.12
#2012-05-09| 986.47
#2012-05-10| 998.18
#2012-05-11| 995.32
#2012-05-14| 967.12
#2012-05-15| 956.45
#2012-05-16| 961.17
#2012-05-17| 953.57
#2012-05-18| 948.49
#2012-05-21| 943.72
#2012-05-22| 957.20
#2012-05-23| 926.85
#2012-05-24| 946.80
#2012-05-25| 942.69
#2012-05-28| .
#2012-05-29| 958.21
#2012-05-30| 925.37
#2012-05-31| 935.89
#2012-06-01| 933.34
#2012-06-04| 944.26
#2012-06-05| 946.96
#2012-06-06| 967.89
#2012-06-07| 977.09
#2012-06-08| 958.68
#2012-06-11| 956.22
#2012-06-12| 959.13
#2012-06-13| 971.07
#2012-06-14| 959.56
#2012-06-15| 966.38
#2012-06-18| 976.33
#2012-06-19| 994.09
#2012-06-20|1000.75
#2012-06-21| 981.01
#2012-06-22| 955.74
#2012-06-25| 955.30
#2012-06-26| 953.84
#2012-06-27| 958.85
#2012-06-28| 938.03
#2012-06-29| 969.30
#2012-07-02| 971.10
#2012-07-03| 987.32
#2012-07-04| .
#2012-07-05| 994.17
#2012-07-06| 976.95
#2012-07-09| 968.25
#2012-07-10| 977.72
#2012-07-11| 967.33
#2012-07-12| 947.37
#2012-07-13| 965.29
#2012-07-16| 973.65
#2012-07-17| 975.69
#2012-07-18| 994.37
#2012-07-19| 993.04
#2012-07-20| 983.70
#2012-07-23| 953.53
#2012-07-24| 952.34
#2012-07-25| 961.20
#2012-07-26| 982.90
#2012-07-27|1010.62
#2012-07-30|1015.19
#2012-07-31|1001.98
#2012-08-01|1006.74
#2012-08-02| 995.17
#2012-08-03|1029.41
#2012-08-06|1028.10
#2012-08-07|1028.81
#2012-08-08|1022.98
#2012-08-09|1030.48
#2012-08-10|1034.40
#2012-08-13|1022.92
#2012-08-14|1025.66
#2012-08-15|1018.99
#2012-08-16|1025.59
#2012-08-17|1005.16
#2012-08-20|1003.70
#2012-08-21|1024.58
#2012-08-22|1010.68
#2012-08-23|1016.75
#2012-08-24|1006.87
#2012-08-27|1011.21
#2012-08-28|1001.66
#2012-08-29|1002.44
#2012-08-30| 982.87
#2012-08-31| 991.99
#2012-09-03| .
#2012-09-04| 991.84
#2012-09-05| 984.94
#2012-09-06|1013.52
#2012-09-07|1024.84
#2012-09-10|1023.20
#2012-09-11|1025.77
#2012-09-12|1002.16
#2012-09-13|1004.08
#2012-09-14|1030.85
#2012-09-17|1031.36
#2012-09-18|1032.16
#2012-09-19|1030.22
#2012-09-20|1020.89
#2012-09-21|1031.72
#2012-09-24|1029.16
#2012-09-25|1038.61
#2012-09-26|1015.02
#2012-09-27|1029.49
#2012-09-28|1029.41
#2012-10-01|1028.57
#2012-10-02|1024.98
#2012-10-03|1010.46
#2012-10-04|1002.57
#2012-10-05| 989.86
#2012-10-08| 958.41
#2012-10-09| 963.44
#2012-10-10| 977.46
#2012-10-11| 985.93
#2012-10-12| 996.20
#2012-10-15| 978.66
#2012-10-16| 996.66
#2012-10-17|1017.35
#2012-10-18|1009.89
#2012-10-19|1003.07
#2012-10-22|1012.21
#2012-10-23| 986.64
#2012-10-24| 993.67
#2012-10-25|1001.58
#2012-10-26|1004.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1009.36
#2012-11-01|1017.06
#2012-11-02|1015.52
#2012-11-05|1024.63
#2012-11-06|1030.87
#2012-11-07|1031.29
#2012-11-08|1023.82
#2012-11-09|1019.21
#2012-11-12|1016.59
#2012-11-13|1015.64
#2012-11-14| 994.27
#2012-11-15| 984.10
#2012-11-16| 985.62
#2012-11-19|1002.71
#2012-11-20| 997.03
#2012-11-21| 989.15
#2012-11-22| .
#2012-11-23| 999.39
#2012-11-26|1001.70
#2012-11-27|1003.33
#2012-11-28| 995.31
#2012-11-29|1011.40
#2012-11-30|1000.00
#2012-12-03|1009.21
#2012-12-04|1015.39
#2012-12-05|1023.15
#2012-12-06|1039.23
#2012-12-07|1040.75
#2012-12-10|1039.78
#2012-12-11|1050.06
#2012-12-12|1061.84
#2012-12-13|1066.54
#2012-12-14|1070.34
#2012-12-17|1076.91
#2012-12-18|1084.53
#2012-12-19|1100.34
#2012-12-20|1099.61
#2012-12-21|1092.63
#2012-12-24|1091.27
#2012-12-25|1090.08
#2012-12-26|1093.31
#2012-12-27|1109.20
#2012-12-28|1112.09
#2012-12-31|1108.67
#2013-01-01|1110.14
#2013-01-02|1120.16
#2013-01-03|1113.16
#2013-01-04|1112.45
#2013-01-07|1120.59
#2013-01-08|1112.85
#2013-01-09|1115.82
#2013-01-10|1107.02
#2013-01-11|1093.03
#2013-01-14|1091.13
#2013-01-15|1073.48
#2013-01-16|1068.29
#2013-01-17|1074.64
#2013-01-18|1066.96
#2013-01-21|1071.05
#2013-01-22|1068.75
#2013-01-23|1052.58
#2013-01-24|1059.17
#2013-01-25|1067.29
#2013-01-28|1049.90
#2013-01-29|1055.43
#2013-01-30|1045.96
#2013-01-31|1051.20
#2013-02-01|1069.14
#2013-02-04|1066.22
#2013-02-05|1081.08
#2013-02-06|1069.86
#2013-02-07|1073.58
#2013-02-08|1079.44
#2013-02-11|1077.58
#2013-02-12|1072.61
#2013-02-13|1079.32
#2013-02-14|1076.31
#2013-02-15|1076.32
#2013-02-18|1062.61
#2013-02-19|1066.02
#2013-02-20|1065.07
#2013-02-21|1050.94
#2013-02-22|1047.52
#2013-02-25|1061.70
#2013-02-26|1052.82
#2013-02-27|1045.19
#2013-02-28|1042.80
#2013-03-01|1033.15
#2013-03-04|1025.06
#2013-03-05|1042.44
#2013-03-06|1042.98
#2013-03-07|1042.95
#2013-03-08|1054.95
#2013-03-11|1056.57
#2013-03-12|1048.14
#2013-03-13|1036.58
#2013-03-14|1041.69
#2013-03-15|1034.85
#2013-03-18|1032.08
#2013-03-19|1022.09
#2013-03-20|1021.21
#2013-03-21|1018.09
#2013-03-22|1014.34
#2013-03-25|1018.75
#2013-03-26|1032.77
#2013-03-27|1015.82
#2013-03-28|1023.76
#2013-03-29| .
#2013-04-01|1022.88
#2013-04-02|1028.08
#2013-04-03|1010.09
#2013-04-04|1007.39
#2013-04-05|1000.69
#2013-04-08|1011.51
#2013-04-09|1018.41
#2013-04-10|1032.61
#2013-04-11|1033.82
#2013-04-12|1021.90
#2013-04-15| 983.64
#2013-04-16| 987.05
#2013-04-17| 977.92
#2013-04-18| 980.00
#2013-04-19| 985.57
#2013-04-22| 980.88
#2013-04-23| 983.32
#2013-04-24| 993.56
#2013-04-25|1012.23
#2013-04-26|1007.53
#2013-04-29|1019.89
#2013-04-30|1018.46
#2013-05-01|1009.85
#2013-05-02|1025.47
#2013-05-03|1034.04
#2013-05-06|1025.49
#2013-05-07|1032.03
#2013-05-08|1043.81
#2013-05-09|1052.58
#2013-05-10|1034.15
#2013-05-13|1035.81
#2013-05-14|1034.42
#2013-05-15|1031.47
#2013-05-16|1043.90
#2013-05-17|1035.41
#2013-05-20|1021.35
#2013-05-21|1014.83
#2013-05-22|1019.66
#2013-05-23|1001.36
#2013-05-24|1002.37
#2013-05-27|1000.73
#2013-05-28|1002.61
#2013-05-29| 989.79
#2013-05-30| 976.09
#2013-05-31| 970.30
#2013-06-03| 977.56
#2013-06-04| 990.51
#2013-06-05| 958.40
#2013-06-06| 949.12
#2013-06-07| 955.12
#2013-06-10| 944.29
#2013-06-11| 928.80
#2013-06-12| 932.84
#2013-06-13| 935.29
#2013-06-14| 946.79
#2013-06-17| 951.91
#2013-06-18| 957.01
#2013-06-19| 965.73
#2013-06-20| 918.97
#2013-06-21| 909.22
#2013-06-24| 898.07
#2013-06-25| 904.64
#2013-06-26| 913.11
#2013-06-27| 932.89
#2013-06-28| 959.02
#2013-07-01| 973.02
#2013-07-02| 975.35
#2013-07-03| 946.15
#2013-07-04| 961.68
#2013-07-05| 938.00
#2013-07-08| 937.66
#2013-07-09| 953.10
#2013-07-10| 949.94
#2013-07-11| 970.17
#2013-07-12| 979.65
#2013-07-15| 991.03
#2013-07-16| 987.59
#2013-07-17| 989.06
#2013-07-18| 987.14
#2013-07-19| 984.39
#2013-07-22| 985.38
#2013-07-23| 995.83
#2013-07-24|1002.94
#2013-07-25| 990.61
#2013-07-26| 990.66
#2013-07-29| 989.66
#2013-07-30| 989.59
#2013-07-31| 986.61
#2013-08-01| 992.13
#2013-08-02|1001.31
#2013-08-05| 996.27
#2013-08-06| 989.23
#2013-08-07| 989.30
#2013-08-08| 999.01
#2013-08-09|1006.14
#2013-08-12|1011.38
#2013-08-13|1005.12
#2013-08-14|1011.02
#2013-08-15|1000.40
#2013-08-16|1008.50
#2013-08-19| 990.94
#2013-08-20| 990.25
#2013-08-21| 980.78
#2013-08-22| 976.80
#2013-08-23| 989.80
#2013-08-26| 989.97
#2013-08-27| 972.69
#2013-08-28| 967.50
#2013-08-29| 968.57
#2013-08-30| 973.91
#2013-09-02| 985.36
#2013-09-03| 978.23
#2013-09-04| 980.08
#2013-09-05| 989.26
#2013-09-06|1009.90
#2013-09-09|1012.31
#2013-09-10|1022.43
#2013-09-11|1038.27
#2013-09-12|1047.92
#2013-09-13|1044.39
#2013-09-16|1062.54
#2013-09-17|1064.46
#2013-09-18|1052.51
#2013-09-19|1088.76
#2013-09-20|1065.32
#2013-09-23|1065.79
#2013-09-24|1065.61
#2013-09-25|1068.27
#2013-09-26|1056.37
#2013-09-27|1048.78
#2013-09-30|1042.99
#2013-10-01|1044.76
#2013-10-02|1045.81
#2013-10-03|1053.36
#2013-10-04|1058.32
#2013-10-07|1058.87
#2013-10-08|1060.50
#2013-10-09|1044.25
#2013-10-10|1065.16
#2013-10-11|1073.65
#2013-10-14|1072.08
#2013-10-15|1082.07
#2013-10-16|1102.78
#2013-10-17|1105.63
#2013-10-18|1111.31
#2013-10-21|1113.31
#2013-10-22|1124.94
#2013-10-23|1113.22
#2013-10-24|1110.34
#2013-10-25|1103.85
#2013-10-28|1114.71
#2013-10-29|1112.86
#2013-10-30|1105.68
#2013-10-31|1087.17
#2013-11-01|1068.22
#2013-11-04|1066.87
#2013-11-05|1056.61
#2013-11-06|1057.56
#2013-11-07|1057.36
#2013-11-08|1042.20
#2013-11-11|1039.02
#2013-11-12|1043.13
#2013-11-13|1035.43
#2013-11-14|1043.83
#2013-11-15|1065.12
#2013-11-18|1073.60
#2013-11-19|1061.84
#2013-11-20|1078.04
#2013-11-21|1061.10
#2013-11-22|1060.05
#2013-11-25|1070.36
#2013-11-26|1049.13
#2013-11-27|1051.09
#2013-11-28|1060.69
#2013-11-29|1065.65
#2013-12-02|1057.04
#2013-12-03|1039.18
#2013-12-04|1024.45
#2013-12-05|1027.31
#2013-12-06|1051.23
#2013-12-09|1050.15
#2013-12-10|1057.46
#2013-12-11|1053.19
#2013-12-12|1019.54
#2013-12-13|1028.90
#2013-12-16|1028.72
#2013-12-17|1033.17
#2013-12-18|1036.67
#2013-12-19|1042.29
#2013-12-20|1050.47
#2013-12-23|1064.61
#2013-12-24|1062.00
#2013-12-25|1063.68
#2013-12-26|1062.63
#2013-12-27|1063.00
#2013-12-30|1075.26
#2013-12-31|1080.01
#2014-01-01|1081.04
#2014-01-02|1073.05
#2014-01-03|1061.97
#2014-01-06|1055.16
#2014-01-07|1067.70
#2014-01-08|1055.37
#2014-01-09|1041.75
#2014-01-10|1051.95
#2014-01-13|1057.37
#2014-01-14|1046.25
#2014-01-15|1058.28
#2014-01-16|1058.02
#2014-01-17|1066.92
#2014-01-20|1065.77
#2014-01-21|1073.02
#2014-01-22|1070.77
#2014-01-23|1063.57
#2014-01-24|1034.62
#2014-01-27|1009.54
#2014-01-28|1024.82
#2014-01-29|1017.05
#2014-01-30|1003.25
#2014-01-31|1002.87
#2014-02-03| 999.86
#2014-02-04| 998.37
#2014-02-05| 992.98
#2014-02-06|1014.58
#2014-02-07|1019.71
#2014-02-10|1013.67
#2014-02-11|1023.62
#2014-02-12|1036.98
#2014-02-13|1028.48
#2014-02-14|1054.45
#2014-02-17|1071.38
#2014-02-18|1071.68
#2014-02-19|1074.95
#2014-02-20|1065.95
#2014-02-21|1075.30
#2014-02-24|1093.75
#2014-02-25|1103.97
#2014-02-26|1091.98
#2014-02-27|1102.11
#2014-02-28|1105.00
#2014-03-03|1098.23
#2014-03-04|1107.58
#2014-03-05|1128.25
#2014-03-06|1147.45
#2014-03-07|1142.24
#2014-03-10|1131.57
#2014-03-11|1129.37
#2014-03-12|1118.40
#2014-03-13|1122.10
#2014-03-14|1112.07
#2014-03-17|1124.02
#2014-03-18|1132.51
#2014-03-19|1127.49
#2014-03-20|1109.79
#2014-03-21|1115.08
#2014-03-24|1119.66
#2014-03-25|1138.22
#2014-03-26|1155.26
#2014-03-27|1144.50
#2014-03-28|1158.52
#2014-03-31|1173.20
#2014-04-01|1182.75
#2014-04-02|1184.08
#2014-04-03|1171.48
#2014-04-04|1175.74
#2014-04-07|1169.08
#2014-04-08|1173.20
#2014-04-09|1177.25
#2014-04-10|1197.49
#2014-04-11|1173.60
#2014-04-14|1169.39
#2014-04-15|1157.26
#2014-04-16|1153.32
#2014-04-17|1168.52
#2014-04-18|1167.75
#2014-04-21|1166.92
#2014-04-22|1174.06
#2014-04-23|1167.59
#2014-04-24|1159.77
#2014-04-25|1159.45
#2014-04-28|1157.58
#2014-04-29|1158.84
#2014-04-30|1156.42
#2014-05-01|1161.55
#2014-05-02|1177.09
#2014-05-05|1164.03
#2014-05-06|1169.42
#2014-05-07|1168.87
#2014-05-08|1196.08
#2014-05-09|1187.83
#2014-05-12|1191.40
#2014-05-13|1204.08
#2014-05-14|1216.80
#2014-05-15|1204.22
#2014-05-16|1200.15
#2014-05-19|1213.19
#2014-05-20|1202.96
#2014-05-21|1210.80
#2014-05-22|1223.58
#2014-05-23|1233.54
#2014-05-26|1224.80
#2014-05-27|1210.15
#2014-05-28|1206.59
#2014-05-29|1209.57
#2014-05-30|1187.88
#2014-06-02|1186.72
#2014-06-03|1183.25
#2014-06-04|1177.80
#2014-06-05|1182.86
#2014-06-06|1207.32
#2014-06-09|1204.13
#2014-06-10|1209.41
#2014-06-11|1209.28
#2014-06-12|1209.68
#2014-06-13|1213.79
#2014-06-16|1213.80
#2014-06-17|1203.99
#2014-06-18|1212.35
#2014-06-19|1236.40
#2014-06-20|1230.04
#2014-06-23|1228.90
#2014-06-24|1233.04
#2014-06-25|1218.34
#2014-06-26|1223.06
#2014-06-27|1219.10
#2014-06-30|1225.90
#2014-07-01|1229.47
#2014-07-02|1237.78
#2014-07-03|1230.68
#2014-07-04|1232.70
#2014-07-07|1229.85
#2014-07-08|1234.76
#2014-07-09|1235.03
#2014-07-10|1220.95
#2014-07-11|1226.47
#2014-07-14|1238.55
#2014-07-15|1240.36
#2014-07-16|1249.90
#2014-07-17|1239.35
#2014-07-18|1235.85
#2014-07-21|1235.17
#2014-07-22|1257.55
#2014-07-23|1265.14
#2014-07-24|1269.04
#2014-07-25|1260.51
#2014-07-28|1264.79
#2014-07-29|1269.70
#2014-07-30|1250.15
#2014-07-31|1239.32
#2014-08-01|1239.42
#2014-08-04|1251.84
#2014-08-05|1244.69
#2014-08-06|1228.21
#2014-08-07|1227.53
#2014-08-08|1238.81
#2014-08-11|1257.01
#2014-08-12|1263.29
#2014-08-13|1267.33
#2014-08-14|1260.09
#2014-08-15|1249.18
#2014-08-18|1255.71
#2014-08-19|1263.72
#2014-08-20|1257.28
#2014-08-21|1267.93
#2014-08-22|1257.81
#2014-08-25|1259.61
#2014-08-26|1269.35
#2014-08-27|1272.20
#2014-08-28|1262.59
#2014-08-29|1257.69
#2014-09-01|1256.81
#2014-09-02|1256.66
#2014-09-03|1274.17
#2014-09-04|1281.49
#2014-09-05|1273.24
#2014-09-08|1272.84
#2014-09-09|1253.22
#2014-09-10|1243.41
#2014-09-11|1231.38
#2014-09-12|1224.16
#2014-09-15|1216.39
#2014-09-16|1221.50
#2014-09-17|1229.64
#2014-09-18|1237.06
#2014-09-19|1235.84
#2014-09-22|1209.21
#2014-09-23|1191.18
#2014-09-24|1189.64
#2014-09-25|1170.34
#2014-09-26|1176.76
#2014-09-29|1181.57
#2014-09-30|1176.30
#2014-10-01|1172.33
#2014-10-02|1167.67
#2014-10-03|1166.65
#2014-10-06|1195.74
#2014-10-07|1189.89
#2014-10-08|1172.94
#2014-10-09|1187.87
#2014-10-10|1158.14
#2014-10-13|1160.63
#2014-10-14|1155.99
#2014-10-15|1141.21
#2014-10-16|1141.70
#2014-10-17|1157.40
#2014-10-20|1163.23
#2014-10-21|1194.52
#2014-10-22|1194.66
#2014-10-23|1193.50
#2014-10-24|1193.14
#2014-10-27|1199.28
#2014-10-28|1224.66
#2014-10-29|1240.13
#2014-10-30|1239.03
#2014-10-31|1238.19
#2014-11-03|1254.67
#2014-11-04|1258.69
#2014-11-05|1244.24
#2014-11-06|1233.63
#2014-11-07|1227.15
#2014-11-10|1236.51
#2014-11-11|1238.65
#2014-11-12|1248.71
#2014-11-13|1252.70
#2014-11-14|1268.33
#2014-11-17|1266.65
#2014-11-18|1266.28
#2014-11-19|1259.45
#2014-11-20|1259.29
#2014-11-21|1278.68
#2014-11-24|1273.18
#2014-11-25|1278.67
#2014-11-26|1270.50
#2014-11-27|1271.81
#2014-11-28|1249.26
#2014-12-01|1220.29
#2014-12-02|1222.12
#2014-12-03|1226.34
#2014-12-04|1226.64
#2014-12-05|1207.49
#2014-12-08|1186.63
#2014-12-09|1181.03
#2014-12-10|1164.11
#2014-12-11|1153.22
#2014-12-12|1141.38
#2014-12-15|1125.40
#2014-12-16|1127.25
#2014-12-17|1124.62
#2014-12-18|1199.71
#2014-12-19|1198.35
#2014-12-22|1199.25
#2014-12-23|1195.30
#2014-12-24|1189.51
#2014-12-25|1187.57
#2014-12-26|1193.75
#2014-12-29|1213.55
#2014-12-30|1210.09
#2014-12-31|1207.20
#2015-01-01|1207.95
#2015-01-02|1189.25
#2015-01-05|1163.53
#2015-01-06|1170.41
#2015-01-07|1183.45
#2015-01-08|1219.18
#2015-01-09|1221.75
#2015-01-12|1205.90
#2015-01-13|1218.64
#2015-01-14|1204.94
#2015-01-15|1211.28
#2015-01-16|1191.42
#2015-01-19|1199.39
#2015-01-20|1206.36
#2015-01-21|1218.99
#2015-01-22|1245.95
#2015-01-23|1245.94
#2015-01-26|1261.85
#2015-01-27|1259.22
#2015-01-28|1271.02
#2015-01-29|1257.28
#2015-01-30|1247.69
#2015-02-02|1259.80
#2015-02-03|1287.93
#2015-02-04|1278.13
#2015-02-05|1298.75
#2015-02-06|1281.70
#2015-02-09|1269.14
#2015-02-10|1258.16
#2015-02-11|1234.91
#2015-02-12|1248.95
#2015-02-13|1267.43
#2015-02-16|1271.97
#2015-02-17|1267.22
#2015-02-18|1252.55
#2015-02-19|1258.13
#2015-02-20|1265.30
#2015-02-23|1277.41
#2015-02-24|1283.09
#2015-02-25|1283.82
#2015-02-26|1276.43
#2015-02-27|1257.78
#2015-03-02|1245.48
#2015-03-03|1240.69
#2015-03-04|1237.68
#2015-03-05|1248.16
#2015-03-06|1226.88
#2015-03-09|1225.21
#2015-03-10|1186.87
#2015-03-11|1199.85
#2015-03-12|1215.82
#2015-03-13|1189.03
#2015-03-16|1200.88
#2015-03-17|1205.76
#2015-03-18|1217.11
#2015-03-19|1237.10
#2015-03-20|1249.32
#2015-03-23|1267.22
#2015-03-24|1275.08
#2015-03-25|1273.73
#2015-03-26|1250.23
#2015-03-27|1249.88
#2015-03-30|1258.56
#2015-03-31|1268.66
#2015-04-01|1280.03
#2015-04-02|1288.88
#2015-04-03|1306.71
#2015-04-06|1313.93
#2015-04-07|1322.73
#2015-04-08|1319.01
#2015-04-09|1320.91
#2015-04-10|1316.79
#2015-04-13|1326.86
#2015-04-14|1331.63
#2015-04-15|1307.65
#2015-04-16|1334.69
#2015-04-17|1327.05
#2015-04-20|1304.11
#2015-04-21|1320.43
#2015-04-22|1312.48
#2015-04-23|1323.19
#2015-04-24|1335.63
#2015-04-27|1337.65
#2015-04-28|1344.60
#2015-04-29|1352.50
#2015-04-30|1321.85
#2015-05-01|1314.17
#2015-05-04|1312.54
#2015-05-05|1316.11
#2015-05-06|1305.89
#2015-05-07|1272.62
#2015-05-08|1285.31
#2015-05-11|1285.73
#2015-05-12|1276.39
#2015-05-13|1294.66
#2015-05-14|1302.41
#2015-05-15|1311.53
#2015-05-18|1301.48
#2015-05-19|1300.72
#2015-05-20|1300.37
#2015-05-21|1304.11
#2015-05-22|1299.91
#2015-05-25|1289.18
#2015-05-26|1260.75
#2015-05-27|1243.89
#2015-05-28|1244.91
#2015-05-29|1233.39
#2015-06-01|1223.97
#2015-06-02|1224.56
#2015-06-03|1210.48
#2015-06-04|1199.79
#2015-06-05|1193.23
#2015-06-08|1193.85
#2015-06-09|1191.41
#2015-06-10|1217.83
#2015-06-11|1216.10
#2015-06-12|1213.70
#2015-06-15|1203.20
#2015-06-16|1201.44
#2015-06-17|1202.31
#2015-06-18|1227.09
#2015-06-19|1232.49
#2015-06-22|1249.53
#2015-06-23|1249.65
#2015-06-24|1261.44
#2015-06-25|1274.67
#2015-06-26|1252.74
#2015-06-29|1229.73
#2015-06-30|1258.30
#2015-07-01|1254.38
#2015-07-02|1267.31
#2015-07-03|1257.85
#2015-07-06|1225.94
#2015-07-07|1186.18
#2015-07-08|1184.69
#2015-07-09|1220.98
#2015-07-10|1228.30
#2015-07-13|1240.57
#2015-07-14|1250.32
#2015-07-15|1251.14
#2015-07-16|1256.37
#2015-07-17|1259.73
#2015-07-20|1260.13
#2015-07-21|1267.10
#2015-07-22|1243.91
#2015-07-23|1244.23
#2015-07-24|1210.15
#2015-07-27|1229.15
#2015-07-28|1218.57
#2015-07-29|1245.02
#2015-07-30|1218.91
#2015-07-31|1237.94
#2015-08-03|1217.70
#2015-08-04|1245.15
#2015-08-05|1237.67
#2015-08-06|1235.07
#2015-08-07|1234.80
#2015-08-10|1229.05
#2015-08-11|1222.80
#2015-08-12|1191.41
#2015-08-13|1211.49
#2015-08-14|1196.02
#2015-08-17|1179.44
#2015-08-18|1180.28
#2015-08-19|1167.14
#2015-08-20|1154.73
#2015-08-21|1139.97
#2015-08-24|1089.23
#2015-08-25|1144.48
#2015-08-26|1116.33
#2015-08-27|1130.60
#2015-08-28|1138.71
#2015-08-31|1140.41
#2015-09-01|1096.61
#2015-09-02|1104.66
#2015-09-03|1129.18
#2015-09-04|1087.34
#2015-09-07|1056.20
#2015-09-08|1082.28
#2015-09-09|1082.49
#2015-09-10|1071.11
#2015-09-11|1070.75
#2015-09-14|1091.03
#2015-09-15|1095.47
#2015-09-16|1133.06
#2015-09-17|1134.24
#2015-09-18|1134.06
#2015-09-21|1108.93
#2015-09-22|1084.40
#2015-09-23|1085.91
#2015-09-24|1062.79
#2015-09-25|1066.47
#2015-09-28|1040.14
#2015-09-29|1035.19
#2015-09-30|1054.28
#2015-10-01|1069.39
#2015-10-02|1081.76
#2015-10-05|1123.37
#2015-10-06|1124.56
#2015-10-07|1145.06
#2015-10-08|1146.04
#2015-10-09|1163.43
#2015-10-12|1155.28
#2015-10-13|1145.54
#2015-10-14|1138.54
#2015-10-15|1166.44
#2015-10-16|1166.91
#2015-10-19|1170.12
#2015-10-20|1159.89
#2015-10-21|1130.53
#2015-10-22|1141.07
#2015-10-23|1148.08
#2015-10-26|1151.68
#2015-10-27|1144.06
#2015-10-28|1158.97
#2015-10-29|1124.18
#2015-10-30|1133.78
#2015-11-02|1134.10
#2015-11-03|1139.34
#2015-11-04|1141.36
#2015-11-05|1135.39
#2015-11-06|1105.65
#2015-11-09|1101.61
#2015-11-10|1088.62
#2015-11-11|1093.16
#2015-11-12|1077.58
#2015-11-13|1050.02
#2015-11-16|1061.27
#2015-11-17|1084.55
#2015-11-18|1082.17
#2015-11-19|1111.58
#2015-11-20|1124.07
#2015-11-23|1126.51
#2015-11-24|1124.73
#2015-11-25|1114.07
#2015-11-26|1113.78
#2015-11-27|1093.76
#2015-11-30|1076.36
#2015-12-01|1081.04
#2015-12-02|1075.61
#2015-12-03|1064.31
#2015-12-04|1045.92
#2015-12-07|1042.88
#2015-12-08|1029.92
#2015-12-09|1045.35
#2015-12-10| 985.63
#2015-12-11| 923.66
#2015-12-14| 968.54
#2015-12-15|1001.69
#2015-12-16| 997.92
#2015-12-17|1020.00
#2015-12-18|1008.49
#2015-12-21|1020.88
#2015-12-22|1023.91
#2015-12-23|1040.44
#2015-12-24|1043.00
#2015-12-25|1043.00
#2015-12-28|1039.31
#2015-12-29|1036.23
#2015-12-30|1015.25
#2015-12-31|1012.84
#2016-01-01|1012.84
#2016-01-04| 982.62
#2016-01-05| 988.63
#2016-01-06| 971.54
#2016-01-07| 938.29
#2016-01-08| 929.38
#2016-01-11| 896.09
#2016-01-12| 911.74
#2016-01-13| 918.65
#2016-01-14| 892.59
#2016-01-15| 864.88
#2016-01-18| 865.54
#2016-01-19| 887.51
#2016-01-20| 848.76
#2016-01-21| 859.72
#2016-01-22| 890.40
#2016-01-25| 889.20
#2016-01-26| 897.87
#2016-01-27| 906.41
#2016-01-28| 922.91
#2016-01-29| 956.89
#2016-02-01| 945.24
#2016-02-02| 918.99
#2016-02-03| 909.65
#2016-02-04| 952.14
#2016-02-05| 946.60
#2016-02-08| 915.25
#2016-02-09| 900.52
#2016-02-10| 917.07
#2016-02-11| 892.24
#2016-02-12| 901.08
#2016-02-15| 935.49
#2016-02-16| 933.39
#2016-02-17| 959.67
#2016-02-18| 975.05
#2016-02-19| 943.21
#2016-02-22| 960.00
#2016-02-23| 948.45
#2016-02-24| 917.69
#2016-02-25| 925.82
#2016-02-26| 917.56
#2016-02-29| 928.67
#2016-03-01| 948.19
#2016-03-02| 965.62
#2016-03-03| 978.07
#2016-03-04| 986.34
#2016-03-07| 997.19
#2016-03-08| 989.72
#2016-03-09| 989.14
#2016-03-10| 985.87
#2016-03-11| 999.30
#2016-03-14| 988.78
#2016-03-15| 957.76
#2016-03-16| 956.83
#2016-03-17|1013.78
#2016-03-18|1033.40
#2016-03-21|1034.71
#2016-03-22|1033.07
#2016-03-23|1015.65
#2016-03-24| 998.00
#2016-03-25| 997.74
#2016-03-28| 992.18
#2016-03-29| 987.19
#2016-03-30|1032.08
#2016-03-31|1038.10
#2016-04-01|1018.92
#2016-04-04|1036.38
#2016-04-05|1005.63
#2016-04-06| 997.86
#2016-04-07|1000.47
#2016-04-08|1025.08
#2016-04-11|1030.79
#2016-04-12|1038.89
#2016-04-13|1058.87
#2016-04-14|1065.38
#2016-04-15|1064.75
#2016-04-18|1072.03
#2016-04-19|1087.42
#2016-04-20|1088.77
#2016-04-21|1090.29
#2016-04-22|1072.99
#2016-04-25|1070.96
#2016-04-26|1075.56
#2016-04-27|1067.79
#2016-04-28|1084.87
#2016-04-29|1080.99
#2016-05-02|1063.17
#2016-05-03|1019.28
#2016-05-04|1006.08
#2016-05-05| 999.01
#2016-05-06| 989.51
#2016-05-09| 978.12
#2016-05-10| 994.51
#2016-05-11| 999.46
#2016-05-12| 987.44
#2016-05-13| 976.21
#2016-05-16| 955.34
#2016-05-17| 964.83
#2016-05-18| 958.93
#2016-05-19| 948.58
#2016-05-20| 966.29
#2016-05-23| 970.31
#2016-05-24| 982.04
#2016-05-25| 990.86
#2016-05-26| 994.08
#2016-05-27|1001.72
#2016-05-30| 975.12
#2016-05-31| 976.69
#2016-06-01| 987.01
#2016-06-02| 994.80
#2016-06-03|1021.43
#2016-06-06|1038.35
#2016-06-07|1042.88
#2016-06-08|1040.67
#2016-06-09|1025.76
#2016-06-10|1015.45
#2016-06-13|1010.06
#2016-06-14| 974.94
#2016-06-15| 986.09
#2016-06-16| 968.11
#2016-06-17| 984.53
#2016-06-20|1016.54
#2016-06-21|1017.86
#2016-06-22|1030.49
#2016-06-23|1043.90
#2016-06-24| 995.74
#2016-06-27| 933.15
#2016-06-28| 961.40
#2016-06-29|1002.09
#2016-06-30|1020.08
#2016-07-01|1021.76
#2016-07-04|1023.27
#2016-07-05| 993.59
#2016-07-06| 974.57
#2016-07-07| 985.94
#2016-07-08|1001.62
#2016-07-11|1028.72
#2016-07-12|1043.46
#2016-07-13|1050.41
#2016-07-14|1066.41
#2016-07-15|1066.82
#2016-07-18|1071.48
#2016-07-19|1065.08
#2016-07-20|1080.28
#2016-07-21|1086.41
#2016-07-22|1082.67
#2016-07-25|1081.06
#2016-07-26|1081.69
#2016-07-27|1095.48
#2016-07-28|1088.10
#2016-07-29|1098.96
#2016-08-01|1093.20
#2016-08-02|1072.21
#2016-08-03|1073.67
#2016-08-04|1096.48
#2016-08-05|1089.91
#2016-08-08|1106.12
#2016-08-09|1116.54
#2016-08-10|1121.32
#2016-08-11|1129.68
#2016-08-12|1124.40
#2016-08-15|1138.42
#2016-08-16|1128.55
#2016-08-17|1121.58
#2016-08-18|1145.39
#2016-08-19|1133.40
#2016-08-22|1129.37
#2016-08-23|1133.48
#2016-08-24|1093.78
#2016-08-25|1074.12
#2016-08-26|1088.09
#2016-08-29|1064.41
#2016-08-30|1054.30
#2016-08-31|1033.16
#2016-09-01|1030.35
#2016-09-02|1062.91
#2016-09-05|1077.65
#2016-09-06|1103.27
#2016-09-07|1102.05
#2016-09-08|1103.53
#2016-09-09|1071.39
#2016-09-12|1053.59
#2016-09-13|1064.00
#2016-09-14|1077.42
#2016-09-15|1080.43
#2016-09-16|1068.42
#2016-09-19|1091.98
#2016-09-20|1084.72
#2016-09-21|1081.62
#2016-09-22|1110.86
#2016-09-23|1105.56
#2016-09-26|1097.59
#2016-09-27|1091.09
#2016-09-28|1091.19
#2016-09-29|1086.88
#2016-09-30|1079.95
#2016-10-03|1078.81
#2016-10-04|1082.68
#2016-10-05|1067.11
#2016-10-06|1052.75
#2016-10-07|1061.34
#2016-10-10|1062.59
#2016-10-11|1021.98
#2016-10-12|1022.87
#2016-10-13| 996.07
#2016-10-14|1015.84
#2016-10-17|1010.80
#2016-10-18|1020.69
#2016-10-19|1042.41
#2016-10-20|1038.46
#2016-10-21|1036.73
#2016-10-24|1049.60
#2016-10-25|1056.29
#2016-10-26|1047.39
#2016-10-27|1037.39
#2016-10-28|1036.88
#2016-10-31|1054.05
#2016-11-01|1059.56
#2016-11-02|1057.87
#2016-11-03|1039.86
#2016-11-04|1010.27
#2016-11-07|1033.87
#2016-11-08|1043.21
#2016-11-09|1026.84
#2016-11-10| 998.84
#2016-11-11| 956.27
#2016-11-14| 936.67
#2016-11-15| 948.48
#2016-11-16| 952.28
#2016-11-17| 962.33
#2016-11-18| 956.53
#2016-11-21| 967.83
#2016-11-22| 982.49
#2016-11-23| 957.63
#2016-11-24| 956.12
#2016-11-25| 959.30
#2016-11-28| 981.96
#2016-11-29| 968.58
#2016-11-30| 957.68
#2016-12-01| 952.24
#2016-12-02| 945.91
#2016-12-05| 956.05
#2016-12-06| 950.41
#2016-12-07| 960.81
#2016-12-08| 971.97
#2016-12-09| 974.87
#2016-12-12| 977.98
#2016-12-13| 993.73
#2016-12-14| 987.14
#2016-12-15| 950.03
#2016-12-16| 943.65
#2016-12-19| 947.49
#2016-12-20| 957.75
#2016-12-21| 961.50
#2016-12-22| 950.41
#2016-12-23| 947.74
#2016-12-26| 944.79
#2016-12-27| 949.66
#2016-12-28| 972.74
#2016-12-29| 998.48
#2016-12-30| 992.62
#2017-01-02| 994.46
#2017-01-03| 998.05
#2017-01-04|1012.10
#2017-01-05|1003.82
#2017-01-06|1015.81
#2017-01-09|1007.23
#2017-01-10|1015.34
#2017-01-11|1005.96
#2017-01-12|1023.19
#2017-01-13|1029.92
#2017-01-16|1020.39
#2017-01-17|1023.32
#2017-01-18|1030.59
#2017-01-19|1015.37
#2017-01-20|1012.13
#2017-01-23|1020.67
#2017-01-24|1035.90
#2017-01-25|1040.15
#2017-01-26|1040.42
#2017-01-27|1018.34
#2017-01-30|1015.88
#2017-01-31|1011.10
#2017-02-01|1022.79
#2017-02-02|1027.99
#2017-02-03|1034.00
#2017-02-06|1020.22
#2017-02-07|1012.05
#2017-02-08|1001.42
#2017-02-09|1005.74
#2017-02-10|1020.36
#2017-02-13|1032.48
#2017-02-14|1032.47
#2017-02-15|1055.28
#2017-02-16|1068.17
#2017-02-17|1051.23
#2017-02-20|1064.95
#2017-02-21|1055.82
#2017-02-22|1050.16
#2017-02-23|1067.22
#2017-02-24|1052.13
#2017-02-27|1049.48
#2017-02-28|1029.12
#2017-03-01|1040.29
#2017-03-02|1044.73
#2017-03-03|1041.77
#2017-03-06|1044.92
#2017-03-07|1041.30
#2017-03-08|1035.24
#2017-03-09|1012.67
#2017-03-10|1031.14
#2017-03-13|1045.46
#2017-03-14|1042.08
#2017-03-15|1054.09
#2017-03-16|1094.71
#2017-03-17|1088.85
#2017-03-20|1106.91
#2017-03-21|1104.95
#2017-03-22|1098.63
#2017-03-23|1102.99
#2017-03-24|1104.92
#2017-03-27|1073.83
#2017-03-28|1076.61
#2017-03-29|1077.66
#2017-03-30|1079.97
#2017-03-31|1027.38
#2017-04-03|1026.93
#2017-04-04|1031.37
#2017-04-05|1016.69
#2017-04-06|1010.18
#2017-04-07|1010.37
#2017-04-10|1006.03
#2017-04-11|1016.10
#2017-04-12|1041.03
#2017-04-13|1060.17
#2017-04-14|1060.14
#2017-04-17|1067.90
#2017-04-18|1057.91
#2017-04-19|1054.85
#2017-04-20|1064.15
#2017-04-21|1060.80
#2017-04-24|1087.93
#2017-04-25|1085.67
#2017-04-26|1077.59
#2017-04-27|1074.14
#2017-04-28|1075.18
#2017-05-01|1077.04
#2017-05-02|1089.31
#2017-05-03|1079.31
#2017-05-04|1053.16
#2017-05-05|1062.45
#2017-05-08|1062.04
#2017-05-09|1070.77
#2017-05-10|1081.05
#2017-05-11|1082.50
#2017-05-12|1093.23
#2017-05-15|1112.18
#2017-05-16|1114.60
#2017-05-17|1102.66
#2017-05-18|1087.36
#2017-05-19|1098.43
#2017-05-22|1103.24
#2017-05-23|1121.47
#2017-05-24|1126.32
#2017-05-25|1133.68
#2017-05-26|1135.43
#2017-05-29|1120.77
#2017-05-30|1112.39
#2017-05-31|1088.23
#2017-06-01|1095.50
#2017-06-02|1110.57
#2017-06-05|1117.46
#2017-06-06|1095.89
#2017-06-07|1094.32
#2017-06-08|1082.67
#2017-06-09|1092.74
#2017-06-12|1086.93
#2017-06-13|1087.56
#2017-06-14|1101.64
#2017-06-15|1069.71
#2017-06-16|1072.89
#2017-06-19|1082.80
#2017-06-20|1062.34
#2017-06-21|1071.13
#2017-06-22|1071.15
#2017-06-23|1090.31
#2017-06-26|1102.35
#2017-06-27|1092.61
#2017-06-28|1086.89
#2017-06-29|1081.33
#2017-06-30|1074.34
#2017-07-03|1077.88
#2017-07-04|1066.91
#2017-07-05|1058.05
#2017-07-06|1052.16
#2017-07-07|1042.22
#2017-07-10|1046.52
#2017-07-11|1041.67
#2017-07-12|1078.05
#2017-07-13|1099.73
#2017-07-14|1122.92
#2017-07-17|1129.00
#2017-07-18|1117.50
#2017-07-19|1137.84
#2017-07-20|1139.84
#2017-07-21|1144.98
#2017-07-24|1153.91
#2017-07-25|1147.50
#2017-07-26|1152.83
#2017-07-27|1154.51
#2017-07-28|1154.70
#2017-07-31|1143.33
#2017-08-01|1138.61
#2017-08-02|1126.85
#2017-08-03|1096.34
#2017-08-04|1092.13
#2017-08-07|1093.38
#2017-08-08|1092.42
#2017-08-09|1073.33
#2017-08-10|1068.78
#2017-08-11|1048.02
#2017-08-14|1070.42
#2017-08-15|1061.75
#2017-08-16|1085.91
#2017-08-17|1086.40
#2017-08-18|1084.36
#2017-08-21|1085.53
#2017-08-22|1091.71
#2017-08-23|1096.74
#2017-08-24|1107.90
#2017-08-25|1116.77
#2017-08-28|1111.26
#2017-08-29|1111.82
#2017-08-30|1105.47
#2017-08-31|1114.43
#2017-09-01|1120.96
#2017-09-04|1106.25
#2017-09-05|1107.39
#2017-09-06|1097.22
#2017-09-07|1105.26
#2017-09-08|1093.87
#2017-09-11|1112.77
#2017-09-12|1115.83
#2017-09-13|1104.10
#2017-09-14|1103.14
#2017-09-15|1091.70
#2017-09-18|1087.70
#2017-09-19|1084.09
#2017-09-20|1088.25
#2017-09-21|1085.75
#2017-09-22|1091.97
#2017-09-25|1082.85
#2017-09-26|1058.43
#2017-09-27|1043.79
#2017-09-28|1042.57
#2017-09-29|1054.78
#2017-10-02|1054.47
#2017-10-03|1062.25
#2017-10-04|1082.33
#2017-10-05|1085.68
#2017-10-06|1082.63
#2017-10-09|1069.54
#2017-10-10|1089.41
#2017-10-11|1101.72
#2017-10-12|1111.59
#2017-10-13|1127.00
#2017-10-16|1131.18
#2017-10-17|1113.81
#2017-10-18|1110.03
#2017-10-19|1108.00
#2017-10-20|1094.95
#2017-10-23|1092.69
#2017-10-24|1088.42
#2017-10-25|1073.22
#2017-10-26|1058.91
#2017-10-27|1064.94
#2017-10-30|1081.74
#2017-10-31|1073.98
#2017-11-01|1087.03
#2017-11-02|1080.19
#2017-11-03|1069.36
#2017-11-06|1078.03
#2017-11-07|1087.99
#2017-11-08|1088.98
#2017-11-09|1083.52
#2017-11-10|1072.87
#2017-11-13|1064.45
#2017-11-14|1071.43
#2017-11-15|1076.68
#2017-11-16|1104.88
#2017-11-17|1141.49
#2017-11-20|1160.45
#2017-11-21|1179.09
#2017-11-22|1171.88
#2017-11-23|1152.19
#2017-11-24|1153.53
#2017-11-27|1170.16
#2017-11-28|1185.82
#2017-11-29|1191.97
#2017-11-30|1176.90
#2017-12-01|1150.09
#2017-12-04|1178.30
#2017-12-05|1176.21
#2017-12-06|1157.13
#2017-12-07|1152.71
#2017-12-08|1157.06
#2017-12-11|1162.89
#2017-12-12|1137.04
#2017-12-13|1151.81
#2017-12-14|1174.05
#2017-12-15|1176.84
#2017-12-18|1240.06
#2017-12-19|1244.75
#2017-12-20|1253.48
#2017-12-21|1264.93
#2017-12-22|1271.41
#2017-12-25|1276.17
#2017-12-26|1282.22
#2017-12-27|1312.68
#2017-12-28|1312.63
#2017-12-29|1324.21
#2018-01-01|1324.09
#2018-01-02|1324.67
#2018-01-03|1328.51
#2018-01-04|1331.06
#2018-01-05|1332.26
#2018-01-08|1324.61
#2018-01-09|1332.91
#2018-01-10|1324.51
#2018-01-11|1316.55
#2018-01-12|1326.79
#2018-01-15|1339.58
#2018-01-16|1367.63
#2018-01-17|1378.89
#2018-01-18|1391.71
#2018-01-19|1379.18
#2018-01-22|1401.78
#2018-01-23|1422.87
#2018-01-24|1434.72
#2018-01-25|1449.71
#2018-01-26|1440.78
#2018-01-29|1407.53
#2018-01-30|1365.90
#2018-01-31|1373.18
#2018-02-01|1373.89
#2018-02-02|1335.41
#2018-02-05|1296.08
#2018-02-06|1280.31
#2018-02-07|1304.45
#2018-02-08|1274.24
#2018-02-09|1263.73
#2018-02-12|1294.46
#2018-02-13|1311.52
#2018-02-14|1344.61
#2018-02-15|1433.71
#2018-02-16|1427.29
#2018-02-19|1401.54
#2018-02-20|1379.17
#2018-02-21|1415.43
#2018-02-22|1404.41
#2018-02-23|1428.50
#2018-02-26|1414.55
#2018-02-27|1411.21
#2018-02-28|1385.79
#2018-03-01|1373.85
#2018-03-02|1357.86
#2018-03-05|1383.71
#2018-03-06|1426.27
#2018-03-07|1412.13
#2018-03-08|1406.28
#2018-03-09|1427.99
#2018-03-12|1432.08
#2018-03-13|1437.59
#2018-03-14|1415.65
#2018-03-15|1391.18
#2018-03-16|1367.86
#2018-03-19|1363.55
#2018-03-20|1382.62
#2018-03-21|1386.46
#2018-03-22|1353.99
#2018-03-23|1339.88
#2018-03-26|1346.92
#2018-03-27|1346.33
#2018-03-28|1283.74
#2018-03-29|1285.18
#2018-03-30|1285.44
#2018-04-02|1284.30
#2018-04-03|1275.23
#2018-04-04|1267.40
#2018-04-05|1287.89
#2018-04-06|1261.18
#2018-04-09|1264.98
#2018-04-10|1282.62
#2018-04-11|1271.65
#2018-04-12|1290.60
#2018-04-13|1269.59
#2018-04-16|1279.96
#2018-04-17|1287.75
#2018-04-18|1312.80
#2018-04-19|1307.53
#2018-04-20|1293.21
#2018-04-23|1268.12
#2018-04-24|1252.55
#2018-04-25|1218.31
#2018-04-26|1235.28
#2018-04-27|1243.43
#2018-04-30|1257.56
#2018-05-01|1243.84
#2018-05-02|1236.24
#2018-05-03|1201.03
#2018-05-04|1232.88
#2018-05-07|1238.72
#2018-05-08|1233.61
#2018-05-09|1240.76
#2018-05-10|1274.83
#2018-05-11|1297.06
#2018-05-14|1301.16
#2018-05-15|1234.74
#2018-05-16|1277.91
#2018-05-17|1246.46
#2018-05-18|1219.56
#2018-05-21|1210.18
#2018-05-22|1243.32
#2018-05-23|1232.20
#2018-05-24|1241.53
#2018-05-25|1246.79
#2018-05-28|1256.44
#2018-05-29|1211.81
#2018-05-30|1202.42
#2018-05-31|1201.12
#2018-06-01|1237.87
#2018-06-04|1265.13
#2018-06-05|1236.65
#2018-06-06|1248.51
#2018-06-07|1233.34
#2018-06-08|1203.88
#2018-06-11|1205.78
#2018-06-12|1203.67
#2018-06-13|1212.44
#2018-06-14|1200.45
#2018-06-15|1166.81
#2018-06-18|1161.44
#2018-06-19|1129.29
#2018-06-20|1158.73
#2018-06-21|1149.83
#2018-06-22|1182.37
#2018-06-25|1150.11
#2018-06-26|1134.22
#2018-06-27|1122.72
#2018-06-28|1127.31
#2018-06-29|1188.66
#2018-07-02|1168.27
#2018-07-03|1192.77
#2018-07-04|1196.30
#2018-07-05|1198.00
#2018-07-06|1204.02
#2018-07-09|1240.67
#2018-07-10|1234.79
#2018-07-11|1210.31
#2018-07-12|1216.44
#2018-07-13|1208.67
#2018-07-16|1188.28
#2018-07-17|1207.28
#2018-07-18|1204.02
#2018-07-19|1184.09
#2018-07-20|1207.77
#2018-07-23|1191.25
#2018-07-24|1219.11
#2018-07-25|1209.42
#2018-07-26|1218.88
#2018-07-27|1235.97
#2018-07-30|1236.70
#2018-07-31|1240.55
#2018-08-01|1234.98
#2018-08-02|1181.12
#2018-08-03|1204.74
#2018-08-06|1192.02
#2018-08-07|1221.13
#2018-08-08|1214.59
#2018-08-09|1197.65
#2018-08-10|1149.86
#2018-08-13|1130.64
#2018-08-14|1131.51
#2018-08-15|1051.49
#2018-08-16|1078.19
#2018-08-17|1066.66
#2018-08-20|1098.33
#2018-08-21|1131.35
#2018-08-22|1157.99
#2018-08-23|1161.94
#2018-08-24|1178.92
#2018-08-27|1200.18
#2018-08-28|1205.09
#2018-08-29|1179.84
#2018-08-30|1113.43
#2018-08-31|1113.77
#2018-09-03|1090.73
#2018-09-04|1040.20
#2018-09-05|1009.09
#2018-09-06|1016.31
#2018-09-07|1042.92
#2018-09-10|1029.71
#2018-09-11|1027.27
#2018-09-12|1026.35
#2018-09-13|1056.27
#2018-09-14|1050.47
#2018-09-17|1050.46
#2018-09-18|1053.63
#2018-09-19|1069.98
#2018-09-20|1090.23
#2018-09-21|1114.05
#2018-09-24|1118.97
#2018-09-25|1094.63
#2018-09-26|1103.11
#2018-09-27|1096.71
#2018-09-28|1080.81
#2018-10-01|1080.21
#2018-10-02|1056.25
#2018-10-03|1045.49
#2018-10-04|1012.62
#2018-10-05|1002.03
#2018-10-08| 990.95
#2018-10-09| 992.99
#2018-10-10| 971.63
#2018-10-11| 960.65
#2018-10-12|1012.17
#2018-10-15| 991.53
#2018-10-16|1027.67
#2018-10-17|1006.10
#2018-10-18| 993.19
#2018-10-19| 987.42
#2018-10-22|1004.53
#2018-10-23| 963.61
#2018-10-24| 950.87
#2018-10-25| 959.02
#2018-10-26| 935.25
#2018-10-29| 940.54
#2018-10-30| 924.37
#2018-10-31| 947.57
#2018-11-01|1007.35
#2018-11-02|1037.18
#2018-11-05|1066.27
#2018-11-06|1065.04
#2018-11-07|1087.31
#2018-11-08|1061.03
#2018-11-09|1036.42
#2018-11-12|1002.17
#2018-11-13| 999.37
#2018-11-14|1012.77
#2018-11-15|1022.16
#2018-11-16|1035.08
#2018-11-19|1050.11
#2018-11-20|1009.06
#2018-11-21|1028.37
#2018-11-22|1041.55
#2018-11-23|1026.28
#2018-11-26|1053.57
#2018-11-27|1042.06
#2018-11-28|1057.86
#2018-11-29|1074.34
#2018-11-30|1034.99
#2018-12-03|1074.38
#2018-12-04|1077.62
#2018-12-05|1053.52
#2018-12-06|1001.41
#2018-12-07|1015.20
#2018-12-10| 966.24
#2018-12-11| 988.00
#2018-12-12|1017.44
#2018-12-13|1008.45
#2018-12-14| 991.61
#2018-12-17| 986.63
#2018-12-18| 984.70
#2018-12-19|1000.61
#2018-12-20| 982.91
#2018-12-21| 980.20
#2018-12-24| 977.41
#2018-12-25| 977.34
#2018-12-26| 977.52
#2018-12-27| 974.81
#2018-12-28| 996.24
#2018-12-31| 998.98
#2019-01-01| 998.06
#2019-01-02| 970.36
#2019-01-03| 985.33
#2019-01-04|1023.58
#2019-01-07|1030.13
#2019-01-08|1025.68
#2019-01-09|1054.09
#2019-01-10|1063.81
#2019-01-11|1070.47
#2019-01-14|1073.69
#2019-01-15|1082.38
#2019-01-16|1097.22
#2019-01-17|1084.06
#2019-01-18|1089.18
#2019-01-21|1097.96
#2019-01-22|1093.56
#2019-01-23|1093.36
#2019-01-24|1097.83
#2019-01-25|1114.41
#2019-01-28|1096.84
#2019-01-29|1118.24
#2019-01-30|1107.21
#2019-01-31|1138.05
#2019-02-01|1119.42
#2019-02-04|1102.11
#2019-02-05|1121.64
#2019-02-06|1123.11
#2019-02-07|1089.94
#2019-02-08|1076.41
#2019-02-11|1070.28
#2019-02-12|1085.54
#2019-02-13|1062.24
#2019-02-14|1043.73
#2019-02-15|1049.18
#2019-02-18|1066.78
#2019-02-19|1061.70
#2019-02-20|1078.42
#2019-02-21|1074.16
#2019-02-22|1084.65
#2019-02-25|1093.90
#2019-02-26|1093.37
#2019-02-27|1083.60
#2019-02-28|1076.31
#2019-03-01|1061.90
#2019-03-04|1067.17
#2019-03-05|1066.53
#2019-03-06|1072.67
#2019-03-07|1044.50
#2019-03-08|1038.55
#2019-03-11|1050.33
#2019-03-12|1053.90
#2019-03-13|1049.10
#2019-03-14|1043.02
#2019-03-15|1056.19
#2019-03-18|1069.89
#2019-03-19|1067.12
#2019-03-20|1059.24
#2019-03-21|1068.58
#2019-03-22|1058.40
#2019-03-25|1050.15
#2019-03-26|1043.60
#2019-03-27|1044.42
#2019-03-28|1039.25
#2019-03-29|1063.00
#2019-04-01|1097.52
#2019-04-02|1095.60
#2019-04-03|1115.07
#2019-04-04|1121.22
#2019-04-05|1127.06
#2019-04-08|1124.82
#2019-04-09|1134.70
#2019-04-10|1161.16
#2019-04-11|1150.61
#2019-04-12|1157.62
#2019-04-15|1144.95
#2019-04-16|1158.38
#2019-04-17|1171.42
#2019-04-18|1168.00
#2019-04-19|1168.08
#2019-04-22|1160.30
#2019-04-23|1157.73
#2019-04-24|1146.27
#2019-04-25|1139.69
#2019-04-26|1156.75
#2019-04-29|1154.60
#2019-04-30|1149.31
#2019-05-01|1145.92
#2019-05-02|1140.69
#2019-05-03|1164.64
#2019-05-06|1133.40
#2019-05-07|1125.90
#2019-05-08|1134.26
#2019-05-09|1093.89
#2019-05-10|1121.37
#2019-05-13|1095.00
#2019-05-14|1100.41
#2019-05-15|1088.27
#2019-05-16|1096.16
#2019-05-17|1066.50
#2019-05-20|1056.60
#2019-05-21|1052.31
#2019-05-22|1045.97
#2019-05-23|1014.33
#2019-05-24|1018.89
#2019-05-27|1017.20
#2019-05-28| 985.07
#2019-05-29|1001.93
#2019-05-30|1028.93
#2019-05-31|1041.30
#2019-06-03|1061.87
#2019-06-04|1039.14
#2019-06-05|1033.52
#2019-06-06|1025.14
#2019-06-07|1049.84
#2019-06-10|1070.42
#2019-06-11|1076.94
#2019-06-12|1059.18
#2019-06-13|1053.02
#2019-06-14|1055.42
#2019-06-17|1049.68
#2019-06-18|1086.38
#2019-06-19|1085.89
#2019-06-20|1110.27
#2019-06-21|1105.11
#2019-06-24|1093.67
#2019-06-25|1084.37
#2019-06-26|1094.77
#2019-06-27|1095.58
#2019-06-28|1102.79
#2019-07-01|1114.74
#2019-07-02|1102.56
#2019-07-03|1102.27
#2019-07-04|1101.76
#2019-07-05|1091.58
#2019-07-08|1093.67
#2019-07-09|1074.45
#2019-07-10|1097.82
#2019-07-11|1100.42
#2019-07-12|1088.05
#2019-07-15|1105.23
#2019-07-16|1115.30
#2019-07-17|1092.10
#2019-07-18|1102.12
#2019-07-19|1107.51
#2019-07-22|1107.38
#2019-07-23|1111.42
#2019-07-24|1107.73
#2019-07-25|1092.55
#2019-07-26|1073.34
#2019-07-29|1089.61
#2019-07-30|1078.11
#2019-07-31|1069.88
#2019-08-01|1064.12
#2019-08-02|1028.48
#2019-08-05| 991.27
#2019-08-06| 990.38
#2019-08-07| 978.79
#2019-08-08| 984.23
#2019-08-09| 973.49
#2019-08-12| 963.16
#2019-08-13| 976.92
#2019-08-14| 935.71
#2019-08-15| 948.66
#2019-08-16| 951.53
#2019-08-19| 947.71
#2019-08-20| 956.10
#2019-08-21| 969.74
#2019-08-22| 966.19
#2019-08-23| 968.02
#2019-08-26| 957.49
#2019-08-27| 952.11
#2019-08-28| 954.27
#2019-08-29| 961.44
#2019-08-30| 985.82
#2019-09-02| 982.08
#2019-09-03| 988.40
#2019-09-04|1018.04
#2019-09-05|1024.21
#2019-09-06|1030.70
#2019-09-09|1028.25
#2019-09-10|1032.23
#2019-09-11|1053.88
#2019-09-12|1074.09
#2019-09-13|1083.76
#2019-09-16|1094.94
#2019-09-17|1064.38
#2019-09-18|1057.05
#2019-09-19|1050.97
#2019-09-20|1041.56
#2019-09-23|1028.17
#2019-09-24|1021.65
#2019-09-25|1001.76
#2019-09-26|1010.13
#2019-09-27| 997.23
#2019-09-30| 979.57
#2019-10-01| 973.07
#2019-10-02| 967.84
#2019-10-03| 975.26
#2019-10-04| 990.06
#2019-10-07| 994.12
#2019-10-08| 980.94
#2019-10-09| 982.48
#2019-10-10|1003.03
#2019-10-11|1029.00
#2019-10-14|1027.07
#2019-10-15|1025.65
#2019-10-16|1029.64
#2019-10-17|1042.10
#2019-10-18|1035.94
#2019-10-21|1043.00
#2019-10-22|1051.45
#2019-10-23|1030.07
#2019-10-24|1026.28
#2019-10-25|1018.99
#2019-10-28|1031.36
#2019-10-29|1027.11
#2019-10-30| 994.79
#2019-10-31| 998.97
#2019-11-01|1001.93
#2019-11-04|1030.44
#2019-11-05|1038.18
#2019-11-06|1042.34
#2019-11-07|1045.21
#2019-11-08|1031.26
#2019-11-11|1019.83
#2019-11-12|1025.40
#2019-11-13|1016.79
#2019-11-14|1025.14
#2019-11-15|1028.11
#2019-11-18|1027.66
#2019-11-19|1048.22
#2019-11-20|1052.85
#2019-11-21|1040.19
#2019-11-22|1042.71
#2019-11-25|1024.84
#2019-11-26| 998.60
#2019-11-27|1003.64
#2019-11-28| 988.88
#2019-11-29| 993.11
#2019-12-02| 981.27
#2019-12-03| 971.65
#2019-12-04| 990.37
#2019-12-05| 976.97
#2019-12-06| 986.40
#2019-12-09| 983.41
#2019-12-10| 966.70
#2019-12-11| 982.46
#2019-12-12| 996.57
#2019-12-13|1023.29
#2019-12-16|1032.18
#2019-12-17|1047.75
#2019-12-18|1078.48
#2019-12-19|1077.67
#2019-12-20|1081.53
#2019-12-23|1076.42
#2019-12-24|1083.73
#2019-12-25|1083.34
#2019-12-26|1082.73
#2019-12-27|1091.80
#2019-12-30|1094.86
#2019-12-31|1086.70
#2020-01-01|1086.70
#2020-01-02|1092.52
#2020-01-03|1082.19
#2020-01-06|1068.84
#2020-01-07|1062.65
#2020-01-08|1063.58
#2020-01-09|1066.96
#2020-01-10|1074.37
#2020-01-13|1057.28
#2020-01-14|1071.82
#2020-01-15|1075.64
#2020-01-16|1073.44
#2020-01-17|1071.36
#2020-01-20|1070.92
#2020-01-21|1060.05
#2020-01-22|1071.17
#2020-01-23|1051.29
#2020-01-24|1058.96
#2020-01-27|1021.63
#2020-01-28|1018.35
#2020-01-29|1034.11
#2020-01-30|1024.47
#2020-01-31| 999.84
#2020-02-03|1008.56
#2020-02-04|1040.14
#2020-02-05|1050.31
#2020-02-06|1045.31
#2020-02-07|1028.71
#2020-02-10|1024.18
#2020-02-11|1043.72
#2020-02-12|1056.00
#2020-02-13|1056.41
#2020-02-14|1061.07
#2020-02-17|1055.37
#2020-02-18|1050.46
#2020-02-19|1054.45
#2020-02-20|1037.07
#2020-02-21|1037.90
#2020-02-24| 988.93
#2020-02-25| 981.72
#2020-02-26|1003.48
#2020-02-27| 952.24
#2020-02-28| 893.75
#2020-03-02| 911.77
#2020-03-03| 943.04
#2020-03-04| 946.44
#2020-03-05| 936.56
#2020-03-06| 909.19
#2020-03-09| 839.48
#2020-03-10| 847.55
#2020-03-11| 845.11
#2020-03-12| 762.74
#2020-03-13| 763.51
#2020-03-16| 684.92
#2020-03-17| 690.21
#2020-03-18| 609.20
#2020-03-19| 599.11
#2020-03-20| 621.83
#2020-03-23| 594.99
#2020-03-24| 644.85
#2020-03-25| 693.30
#2020-03-26| 735.51
#2020-03-27| 673.46
#2020-03-30| 660.35
#2020-03-31| 682.98
#2020-04-01| 666.42
#2020-04-02| 667.22
#2020-04-03| 652.69
#2020-04-06| 685.35
#2020-04-07| 719.01
#2020-04-08| 706.63
#2020-04-09| 740.17
#2020-04-10| 740.32
#2020-04-13| 729.66
#2020-04-14| 752.58
#2020-04-15| 720.61
#2020-04-16| 724.41
#2020-04-17| 717.01
#2020-04-20| 720.26
#2020-04-21| 700.93
#2020-04-22| 718.53
#2020-04-23| 739.04
#2020-04-24| 745.32
#2020-04-27| 750.44
#2020-04-28| 758.16
#2020-04-29| 785.12
#2020-04-30| 780.37
#2020-05-01| 761.22
#2020-05-04| 753.81
#2020-05-05| 766.39
#2020-05-06| 760.60
#2020-05-07| 762.54
#2020-05-08| 791.16
#2020-05-11| 785.93
#2020-05-12| 795.90
#2020-05-13| 793.13
#2020-05-14| 769.13
#2020-05-15| 771.21
#2020-05-18| 793.64
#2020-05-19| 813.42
#2020-05-20| 829.87
#2020-05-21| 821.36
#2020-05-22| 811.85
#2020-05-25| 802.56
#2020-05-26| 825.99
#2020-05-27| 812.93
#2020-05-28| 820.84
#2020-05-29| 789.58
#2020-06-01| 808.64
#2020-06-02| 846.79
#2020-06-03| 872.64
#2020-06-04| 866.26
#2020-06-05| 883.02
#2020-06-08| 885.36
#2020-06-09| 894.25
#2020-06-10| 878.27
#2020-06-11| 862.51
#2020-06-12| 865.75
#2020-06-15| 833.66
#2020-06-16| 835.16
#2020-06-17| 877.33
#2020-06-18| 862.13
#2020-06-19| 870.81
#2020-06-22| 875.02
#2020-06-23| 903.41
#2020-06-24| 883.16
#2020-06-25| 877.63
#2020-06-26| 866.76
#2020-06-29| 876.53
#2020-06-30| 877.89
#2020-07-01| 886.78
#2020-07-02| 906.40
#2020-07-03| 901.14
#2020-07-06| 908.09
#2020-07-07| 905.10
#2020-07-08| 933.37
#2020-07-09| 945.34
#2020-07-10| 943.37
#2020-07-13| 959.41
#2020-07-14| 935.73
#2020-07-15| 954.37
#2020-07-16| 949.26
#2020-07-17| 949.32
#2020-07-20| 957.87
#2020-07-21| 984.74
#2020-07-22| 975.70
#2020-07-23| 970.22
#2020-07-24| 948.27
#2020-07-27| 978.97
#2020-07-28| 978.27
#2020-07-29| 985.29
#2020-07-30| 945.43
#2020-07-31| 930.84
#2020-08-03| 914.01
#2020-08-04| 909.62
#2020-08-05| 939.91
#2020-08-06| 922.67
#2020-08-07| 897.04
#2020-08-10| 890.63
#2020-08-11| 892.33
#2020-08-12| 907.63
#2020-08-13| 904.88
#2020-08-14| 899.37
#2020-08-17| 896.88
#2020-08-18| 902.51
#2020-08-19| 901.00
#2020-08-20| 882.29
#2020-08-21| 909.38
#2020-08-24| 930.33
#2020-08-25| 934.02
#2020-08-26| 942.16
#2020-08-27| 942.44
#2020-08-28| 947.87
#2020-08-31| 914.94
#2020-09-01| 941.57
#2020-09-02| 919.22
#2020-09-03| 902.67
#2020-09-04| 892.83
#2020-09-07| 889.87
#2020-09-08| 881.05
#2020-09-09| 915.57
#2020-09-10| 922.58
#2020-09-11| 924.24
#2020-09-14| 930.33
#2020-09-15| 939.50
#2020-09-16| 945.75
#2020-09-17| 929.01
#2020-09-18| 918.93
#2020-09-21| 862.40
#2020-09-22| 875.01
#2020-09-23| 878.94
#2020-09-24| 878.53
#2020-09-25| 857.98
#2020-09-28| 874.49
#2020-09-29| 884.70
#2020-09-30| 894.17
#2020-10-01| 904.00
#2020-10-02| 914.42
#2020-10-05| 912.14
#2020-10-06| 911.26
#2020-10-07| 910.32
#2020-10-08| 905.45
#2020-10-09| 933.64
#2020-10-12| 941.45
#2020-10-13| 933.12
#2020-10-14| 947.11
#2020-10-15| 929.59
#2020-10-16| 941.00
#2020-10-19| 944.19
#2020-10-20| 943.65
#2020-10-21| 961.81
#2020-10-22| 950.93
#2020-10-23| 946.72
#2020-10-26| 945.86
#2020-10-27| 949.91
#2020-10-28| 910.33
#2020-10-29| 900.65
#2020-10-30| 921.46
#2020-11-02| 941.36
#2020-11-03| 948.22
#2020-11-04| 969.15
#2020-11-05|1022.98
#2020-11-06|1050.55
#2020-11-09|1050.21
#2020-11-10|1016.32
#2020-11-11| 992.14
#2020-11-12|1010.03
#2020-11-13|1012.28
#2020-11-16|1027.31
#2020-11-17|1005.06
#2020-11-18|1005.86
#2020-11-19| 988.25
#2020-11-20|1008.10
#2020-11-23|1004.96
#2020-11-24| 999.09
#2020-11-25|1010.86
#2020-11-26|1026.06
#2020-11-27|1014.68
#2020-11-30| 985.78
#2020-12-01|1016.42
#2020-12-02|1017.80
#2020-12-03|1037.87
#2020-12-04|1033.28
#2020-12-07|1045.43
#2020-12-08|1047.22
#2020-12-09|1047.79
#2020-12-10|1034.64
#2020-12-11|1038.50
#2020-12-14|1038.95
#2020-12-15|1048.52
#2020-12-16|1052.85
#2020-12-17|1089.80
#2020-12-18|1085.20
#2020-12-21|1069.21
#2020-12-22|1061.58
#2020-12-23|1070.63
#2020-12-24|1061.26
#2020-12-25|1061.21
#2020-12-28|1044.44
#2020-12-29|1046.49
#2020-12-30|1070.59
#2020-12-31|1065.77
#2021-01-01|1065.77
#2021-01-04|1084.60
#2021-01-05|1067.65
#2021-01-06|1059.53
#2021-01-07|1033.58
#2021-01-08|1053.08
#2021-01-11|1054.92
#2021-01-12|1063.49
#2021-01-13|1073.97
#2021-01-14|1096.43
#2021-01-15|1096.21
#2021-01-18|1106.27
#2021-01-19|1129.36
#2021-01-20|1143.31
#2021-01-21|1155.16
#2021-01-22|1139.06
#2021-01-25|1162.96
#2021-01-26|1143.97
#2021-01-27|1117.42
#2021-01-28|1127.66
#2021-01-29|1122.64
#2021-02-01|1128.61
#2021-02-02|1136.68
#2021-02-03|1145.18
#2021-02-04|1147.27
#2021-02-05|1168.82
#2021-02-08|1178.35
#2021-02-09|1187.44
#2021-02-10|1213.77
#2021-02-11|1226.20
#2021-02-12|1235.24
#2021-02-15|1260.22
#2021-02-16|1233.38
#2021-02-17|1230.03
#2021-02-18|1224.89
#2021-02-19|1239.61
#2021-02-22|1222.71
#2021-02-23|1201.74
#2021-02-24|1192.13
#2021-02-25|1187.66
#2021-02-26|1147.72
#2021-03-01|1199.69
#2021-03-02|1212.17
#2021-03-03|1219.59
#2021-03-04|1191.00
#2021-03-05|1173.57
#2021-03-08|1160.75
#2021-03-09|1182.20
#2021-03-10|1204.77
#2021-03-11|1239.81
#2021-03-12|1195.06
#2021-03-15|1188.02
#2021-03-16|1199.03
#2021-03-17|1181.11
#2021-03-18|1195.23
#2021-03-19|1201.85
#2021-03-22|1204.24
#2021-03-23|1194.04
#2021-03-24|1174.98
#2021-03-25|1156.71
#2021-03-26|1187.98
#2021-03-29|1200.49
#2021-03-30|1201.82
#2021-03-31|1207.01
#2021-04-01|1251.27
#2021-04-02|1251.31
#2021-04-05|1263.26
#2021-04-06|1265.33
#2021-04-07|1231.52
#2021-04-08|1233.75
#2021-04-09|1221.15
#2021-04-12|1203.17
#2021-04-13|1226.21
#2021-04-14|1244.84
#2021-04-15|1267.61
#2021-04-16|1267.56
#2021-04-19|1256.40
#2021-04-20|1236.74
#2021-04-21|1244.41
#2021-04-22|1232.91
#2021-04-23|1234.21
#2021-04-26|1230.82
#2021-04-27|1222.22
#2021-04-28|1227.56
#2021-04-29|1221.36
#2021-04-30|1196.22
#2021-05-03|1202.01
#2021-05-04|1179.22
#2021-05-05|1196.16
#2021-05-06|1220.21
#2021-05-07|1248.12
#2021-05-10|1233.45
#2021-05-11|1215.71
#2021-05-12|1209.11
#2021-05-13|1179.17
#2021-05-14|1184.55
#2021-05-17|1203.43
#2021-05-18|1206.21
#2021-05-19|1184.82
#2021-05-20|1202.63
#2021-05-21|1200.06
#2021-05-24|1195.97
#2021-05-25|1213.10
#2021-05-26|1213.10
#2021-05-27|1212.98
#2021-05-28|1225.51
#2021-05-31|1244.22
#2021-06-01|1247.90
#2021-06-02|1261.54
#2021-06-03|1240.77
#2021-06-04|1249.53
#2021-06-07|1237.97
#2021-06-08|1227.23
#2021-06-09|1227.24
#2021-06-10|1226.39
#2021-06-11|1223.15
#2021-06-14|1222.26
#2021-06-15|1206.82
#2021-06-16|1210.41
#2021-06-17|1172.00
#2021-06-18|1148.57
#2021-06-21|1149.88
#2021-06-22|1128.86
#2021-06-23|1150.21
#2021-06-24|1149.37
#2021-06-25|1156.04
#2021-06-28|1150.47
#2021-06-29|1157.85
#2021-06-30|1157.31
#2021-07-01|1146.97
#2021-07-02|1153.55
#2021-07-05|1136.14
#2021-07-06|1130.43
#2021-07-07|1147.36
#2021-07-08|1117.36
#2021-07-09|1128.94
#2021-07-12|1129.61
#2021-07-13|1114.96
#2021-07-14|1134.85
#2021-07-15|1143.07
#2021-07-16|1145.34
#2021-07-19|1118.05
#2021-07-20|1117.75
#2021-07-21|1128.18
#2021-07-22|1143.79
#2021-07-23|1130.86
#2021-07-26|1104.80
#2021-07-27|1072.36
#2021-07-28|1108.15
#2021-07-29|1152.58
#2021-07-30|1142.53
#2021-08-02|1157.52
#2021-08-03|1136.08
#2021-08-04|1146.63
#2021-08-05|1137.97
#2021-08-06|1112.95
#2021-08-09|1108.08
#2021-08-10|1136.49
#2021-08-11|1135.07
#2021-08-12|1122.63
#2021-08-13|1126.66
#2021-08-16|1104.54
#2021-08-17|1070.27
#2021-08-18|1084.33
#2021-08-19|1041.92
#2021-08-20|1029.26
#2021-08-23|1040.50
#2021-08-24|1071.54
#2021-08-25|1080.82
#2021-08-26|1077.57
#2021-08-27|1096.95
#2021-08-30|1092.07
#2021-08-31|1131.17
#2021-09-01|1149.88
#2021-09-02|1134.41
#2021-09-03|1144.12
#2021-09-06|1148.07
#2021-09-07|1148.99
#2021-09-08|1137.06
#2021-09-09|1102.59
#2021-09-10|1089.69
#2021-09-13|1097.32
#2021-09-14|1090.05
#2021-09-15|1080.68
#2021-09-16|1052.30
#2021-09-17|1053.99
#2021-09-20|1028.56
#2021-09-21|1045.21
#2021-09-22|1074.25
#2021-09-23|1092.72
#2021-09-24|1067.82
#2021-09-27|1064.58
#2021-09-28|1060.18
#2021-09-29|1069.83
#2021-09-30|1074.95
#2021-10-01|1073.40
#2021-10-04|1069.58
#2021-10-05|1074.28
#2021-10-06|1067.62
#2021-10-07|1107.29
#2021-10-08|1107.75
#2021-10-11|1110.67
#2021-10-12|1105.40
#2021-10-13|1122.49
#2021-10-14|1125.95
#2021-10-15|1140.98
#2021-10-18|1134.57
#2021-10-19|1154.45
#2021-10-20|1170.92
#2021-10-21|1145.13
#2021-10-22|1141.62
#2021-10-25|1132.11
#2021-10-26|1135.33
#2021-10-27|1113.44
#2021-10-28|1103.56
#2021-10-29|1088.54
#2021-11-01|1075.73
#2021-11-02|1085.14
#2021-11-03|1097.62
#2021-11-04|1115.31
#2021-11-05|1111.09
#2021-11-08|1120.69
#2021-11-09|1111.59
#2021-11-10|1096.89
#2021-11-11|1112.66
#2021-11-12|1109.33
#2021-11-15|1124.62
#2021-11-16|1122.45
#2021-11-17|1126.14
#2021-11-18|1110.91
#2021-11-19|1093.85
#2021-11-22|1089.37
#2021-11-23|1080.82
#2021-11-24|1063.21
#2021-11-25|1065.60
#2021-11-26|1004.53
#2021-11-29|1024.10
#2021-11-30|1060.17
#2021-12-01|1095.50
#2021-12-02|1089.38
#2021-12-03|1075.55
#2021-12-06|1091.32
#2021-12-07|1106.03
#2021-12-08|1107.49
#2021-12-09|1083.06
#2021-12-10|1068.86
#2021-12-13|1061.79
#2021-12-14|1063.00
#2021-12-15|1059.03
#2021-12-16|1071.44
#2021-12-17|1086.26
#2021-12-20|1071.76
#2021-12-21|1078.52
#2021-12-22|1085.69
#2021-12-23|1104.18
#2021-12-24|1108.41
#2021-12-27|1108.94
#2021-12-28|1102.56
#2021-12-29|1100.46
#2021-12-30|1104.85
#2021-12-31|1105.14
#2022-01-03|1114.54
#2022-01-04|1123.00
#2022-01-05|1141.64
#2022-01-06|1124.79
#2022-01-07|1125.52
#2022-01-10|1125.35
#2022-01-11|1150.22
#2022-01-12|1197.29
#2022-01-13|1190.82
#2022-01-14|1180.43
#2022-01-17|1172.68
#2022-01-18|1153.88
#2022-01-19|1174.25
#2022-01-20|1209.22
#2022-01-21|1199.31
#2022-01-24|1144.28
#2022-01-25|1155.27
#2022-01-26|1186.98
#2022-01-27|1157.15
#2022-01-28|1138.79
#2022-01-31|1187.27
#2022-02-01|1209.50
#2022-02-02|1195.40
#2022-02-03|1202.29
#2022-02-04|1191.56
#2022-02-07|1194.20
#2022-02-08|1214.73
#2022-02-09|1224.89
#2022-02-10|1242.50
#2022-02-11|1234.38
#2022-02-14|1239.01
#2022-02-15|1231.77
#2022-02-16|1253.14
#2022-02-17|1262.91
#2022-02-18|1249.23
#2022-02-21|1231.78
#2022-02-22|1243.10
#2022-02-23|1237.48
#2022-02-24|1210.95
#2022-02-25|1231.51
#2022-02-28|1253.23
#2022-03-01|1289.45
#2022-03-02|1283.09
#2022-03-03|1296.11
#2022-03-04|1240.37
#2022-03-07|1220.19
#2022-03-08|1226.79
#2022-03-09|1247.53
#2022-03-10|1274.53
#2022-03-11|1276.37
#2022-03-14|1235.57
#2022-03-15|1217.76
#2022-03-16|1279.77
#2022-03-17|1307.03
#2022-03-18|1294.43
#2022-03-21|1302.93
#2022-03-22|1309.80
#2022-03-23|1309.83
#2022-03-24|1331.94
#2022-03-25|1308.73
#2022-03-28|1295.76
#2022-03-29|1319.22
#2022-03-30|1343.24
#2022-03-31|1323.64
#2022-04-01|1329.02
#2022-04-04|1330.45
#2022-04-05|1304.83
#2022-04-06|1294.30
#2022-04-07|1277.72
#2022-04-08|1300.41
#2022-04-11|1308.44
#2022-04-12|1303.40
#2022-04-13|1276.71
#2022-04-14|1255.69
#2022-04-15|1256.04
#2022-04-18|1252.49
#2022-04-19|1234.10
#2022-04-20|1216.90
#2022-04-21|1193.41
#2022-04-22|1165.94
#2022-04-25|1124.79
#2022-04-26|1132.10
#2022-04-27|1123.09
#2022-04-28|1130.69
#2022-04-29|1154.53
#2022-05-02|1139.63
#2022-05-03|1140.53
#2022-05-04|1126.45
#2022-05-05|1102.88
#2022-05-06|1074.26
#2022-05-09|1034.72
#2022-05-10|1045.51
#2022-05-11|1070.92
#2022-05-12|1058.85
#2022-05-13|1080.02
#2022-05-16|1082.79
#2022-05-17|1099.96
#2022-05-18|1092.30
#2022-05-19|1084.58
#2022-05-20|1083.35
#2022-05-23|1111.09
#2022-05-24|1091.94
#2022-05-25|1073.27
#2022-05-26|1111.75
#2022-05-27|1137.05
#2022-05-30|1174.84
#2022-05-31|1164.58
#2022-06-01|1138.25
#2022-06-02|1141.37
#2022-06-03|1136.09
#2022-06-06|1140.07
#2022-06-07|1118.73
#2022-06-08|1120.14
#2022-06-09|1099.80
#2022-06-10|1061.86
#2022-06-13|1020.75
#2022-06-14|1020.21
#2022-06-15|1052.34
#2022-06-16|1050.05
#2022-06-17|1032.23
#2022-06-20|1051.04
#2022-06-21|1069.07
#2022-06-22|1046.67
#2022-06-23|1039.25
#2022-06-24|1064.07
#2022-06-27|1088.52
#2022-06-28|1070.36
#2022-06-29|1050.67
#2022-06-30|1021.95
#2022-07-01|1019.24
#2022-07-04|1053.73
#2022-07-05|1012.22
#2022-07-06|1004.60
#2022-07-07|1045.86
#2022-07-08|1040.22
#2022-07-11|1008.14
#2022-07-12|1010.14
#2022-07-13| 993.74
#2022-07-14| 946.79
#2022-07-15| 965.29
#2022-07-18| 990.08
#2022-07-19| 999.74
#2022-07-20| 995.18
#2022-07-21|1006.47
#2022-07-22|1022.66
#2022-07-25|1006.69
#2022-07-26|1014.85
#2022-07-27|1013.15
#2022-07-28|1031.79
#2022-07-29|1019.42
#2022-08-01|1031.83
#2022-08-02|1011.55
#2022-08-03|1009.52
#2022-08-04|1021.31
#2022-08-05|1035.27
#2022-08-08|1063.07
#2022-08-09|1060.28
#2022-08-10|1090.20
#2022-08-11|1112.09
#2022-08-12|1100.96
#2022-08-15|1088.93
#2022-08-16|1101.90
#2022-08-17|1078.61
#2022-08-18|1060.21
#2022-08-19|1019.25
#2022-08-22|1014.14
#2022-08-23|1023.30
#2022-08-24|1023.74
#2022-08-25|1058.57
#2022-08-26|1052.49
#2022-08-29|1035.40
#2022-08-30| 999.00
#2022-08-31| 982.75
#2022-09-01| 950.68
#2022-09-02| 979.82
#2022-09-05| 984.93
#2022-09-06| 973.99
#2022-09-07| 959.63
#2022-09-08| 958.86
#2022-09-09| 989.42
#2022-09-12|1012.21
#2022-09-13| 971.82
#2022-09-14| 969.17
#2022-09-15| 962.25
#2022-09-16| 932.52
#2022-09-19| 927.44
#2022-09-20| 931.48
#2022-09-21| 927.41
#2022-09-22| 915.07
#2022-09-23| 879.21
#2022-09-26| 887.48
#2022-09-27| 892.99
#2022-09-28| 889.13
#2022-09-29| 870.27
#2022-09-30| 885.16
#2022-10-03| 894.43
#2022-10-04| 935.44
#2022-10-05| 913.21
#2022-10-06| 925.98
#2022-10-07| 913.68
#2022-10-10| 890.89
#2022-10-11| 891.53
#2022-10-12| 877.87
#2022-10-13| 860.33
#2022-10-14| 866.92
#2022-10-17| 904.69
#2022-10-18| 904.18
#2022-10-19| 886.41
#2022-10-20| 890.18
#2022-10-21| 877.83
#2022-10-24| 823.36
#2022-10-25| 849.80
#2022-10-26| 892.69
#2022-10-27| 901.03
#2022-10-28| 874.66
#2022-10-31| 875.40
#2022-11-01| 897.65
#2022-11-02| 904.19
#2022-11-03| 879.08
#2022-11-04| 946.20
#2022-11-07| 970.12
#2022-11-08| 959.83
#2022-11-09| 962.12
#2022-11-10|1002.81
#2022-11-11|1038.43
#2022-11-14|1032.76
#2022-11-15|1041.74
#2022-11-16|1059.61
#2022-11-17|1041.96
#2022-11-18|1056.40
#2022-11-21|1038.40
#2022-11-22|1041.80
#2022-11-23|1066.71
#2022-11-24|1074.39
#2022-11-25|1063.94
#2022-11-28|1066.84
#2022-11-29|1066.29
#2022-11-30|1103.03
#2022-12-01|1041.84
#2022-12-02|1041.58
#2022-12-05|1064.20
#2022-12-06|1063.39
#2022-12-07|1071.68
#2022-12-08|1077.13
#2022-12-09|1070.23
#2022-12-12|1052.16
#2022-12-13|1095.26
#2022-12-14|1083.64
#2022-12-15|1047.56
#2022-12-16|1032.55
#2022-12-19|1069.39
#2022-12-20|1060.29
#2022-12-21|1077.79
#2022-12-22|1074.62
#2022-12-23|1087.02
#2022-12-26|1087.02
#2022-12-27|1068.93
#2022-12-28|1087.56
#2022-12-29|1099.25
#2022-12-30|1080.20
#2023-01-02|1079.94
#2023-01-03|1117.35
#2023-01-04|1133.77
#2023-01-05|1110.35
#2023-01-06|1134.59
#2023-01-09|1183.39
#2023-01-10|1168.80
#2023-01-11|1185.57
#2023-01-12|1199.75
#2023-01-13|1223.13
#2023-01-16|1195.08
#2023-01-17|1186.17
#2023-01-18|1198.90
#2023-01-19|1166.40
#2023-01-20|1182.24
#2023-01-23|1194.57
#2023-01-24|1194.91
#2023-01-25|1187.44
#2023-01-26|1201.14
#2023-01-27|1205.81
#2023-01-30|1175.34
#2023-01-31|1159.42
#2023-02-01|1185.19
#2023-02-02|1199.16
#2023-02-03|1177.85
#2023-02-06|1148.04
#2023-02-07|1152.74
#2023-02-08|1146.97
#2023-02-09|1153.18
#2023-02-10|1127.92
#2023-02-13|1143.36
#2023-02-14|1134.36
#2023-02-15|1116.85
#2023-02-16|1114.26
#2023-02-17|1103.03
#2023-02-20|1101.03
#2023-02-21|1073.25
#2023-02-22|1074.01
#2023-02-23|1082.09
#2023-02-24|1043.80
#2023-02-27|1055.80
#2023-02-28|1066.20
#2023-03-01|1103.59
#2023-03-02|1076.57
#2023-03-03|1078.13
#2023-03-06|1081.25
#2023-03-07|1060.61
#2023-03-08|1046.94
#2023-03-09|1040.23
#2023-03-10|1040.55
#2023-03-13|1038.74
#2023-03-14|1036.89
#2023-03-15|1002.88
#2023-03-16|1005.63
#2023-03-17| 998.12
#2023-03-20|1010.11
#2023-03-21|1007.47
#2023-03-22|1044.38
#2023-03-23|1084.37
#2023-03-24|1067.57
#2023-03-27|1051.86
#2023-03-28|1080.63
#2023-03-29|1095.97
#2023-03-30|1107.16
#2023-03-31|1102.93
#2023-04-03|1105.54
#2023-04-04|1118.40
#2023-04-05|1096.89
#2023-04-06|1091.29
#2023-04-07|1091.29
#2023-04-10|1075.18
#2023-04-11|1080.95
#2023-04-12|1071.07
#2023-04-13|1105.95
#2023-04-14|1105.07
#2023-04-17|1107.55
#2023-04-18|1123.55
#2023-04-19|1116.27
#2023-04-20|1121.46
#2023-04-21|1103.63
#2023-04-24|1094.20
#2023-04-25|1075.58
#2023-04-26|1088.22
#2023-04-27|1095.06
#2023-04-28|1101.29
#2023-05-01|1099.39
#2023-05-02|1070.44
#2023-05-03|1083.68
#2023-05-04|1071.39
#2023-05-05|1078.30
#2023-05-08|1084.52
#2023-05-09|1048.22
#2023-05-10|1038.01
#2023-05-11|1012.94
#2023-05-12|1006.55
#2023-05-15|1032.19
#2023-05-16|1033.07
#2023-05-17|1035.83
#2023-05-18|1012.23
#2023-05-19|1011.56
#2023-05-22|1025.70
#2023-05-23|1009.13
#2023-05-24| 998.06
#2023-05-25| 969.73
#2023-05-26| 973.94
#2023-05-29| 964.99
#2023-05-30| 950.85
#2023-05-31| 946.15
#2023-06-01| 972.71
#2023-06-02| 998.84
#2023-06-05|1009.38
#2023-06-06|1009.54
#2023-06-07|1028.08
#2023-06-08|1040.04
#2023-06-09|1056.76
#2023-06-12|1054.47
#2023-06-13|1074.19
#2023-06-14|1086.80
#2023-06-15|1098.43
#2023-06-16|1108.86
#2023-06-19|1110.79
#2023-06-20|1076.89
#2023-06-21|1058.79
#2023-06-22|1046.35
#2023-06-23|1016.36
#2023-06-26|1020.35
#2023-06-27|1057.58
#2023-06-28|1059.93
#2023-06-29|1048.82
#2023-06-30|1062.26
#2023-07-03|1064.49
#2023-07-04|1070.93
#2023-07-05|1057.78
#2023-07-06|1011.62
#2023-07-07|1031.62
#2023-07-10|1029.67
#2023-07-11|1052.40
#2023-07-12|1106.86
#2023-07-13|1135.84
#2023-07-14|1136.25
#2023-07-17|1137.38
#2023-07-18|1146.98
#2023-07-19|1142.73
#2023-07-20|1125.80
#2023-07-21|1119.18
#2023-07-24|1134.09
#2023-07-25|1157.27
#2023-07-26|1153.23
#2023-07-27|1161.30
#2023-07-28|1187.14
#2023-07-31|1187.59
#2023-08-01|1156.19
#2023-08-02|1095.21
#2023-08-03|1091.41
#2023-08-04|1112.31
#2023-08-07|1090.52
#2023-08-08|1069.19
#2023-08-09|1068.86
#2023-08-10|1105.58
#2023-08-11|1078.51
#2023-08-14|1054.71
#2023-08-15|1049.04
#2023-08-16|1040.40
#2023-08-17|1033.20
#2023-08-18|1018.44
#2023-08-21|1026.23
#2023-08-22|1030.45
#2023-08-23|1057.09
#2023-08-24|1047.36
#2023-08-25|1037.95
#2023-08-28|1061.23
#2023-08-29|1066.51
#2023-08-30|1064.84
#2023-08-31|1036.67
#2023-09-01|1046.51
#2023-09-04|1042.52
#2023-09-05|1029.82
#2023-09-06|1029.61
#2023-09-07|1009.86
#2023-09-08|1021.35
#2023-09-11|1040.92
#2023-09-12|1038.00
#2023-09-13|1036.71
#2023-09-14|1033.79
#2023-09-15|1021.60
#2023-09-18|1013.96
#2023-09-19|1015.44
#2023-09-20|1037.70
#2023-09-21| 998.43
#2023-09-22|1021.43
#2023-09-25|1017.01
#2023-09-26| 990.76
#2023-09-27| 982.68
#2023-09-28| 984.29
#2023-09-29| 992.84
#2023-10-02| 963.83
#2023-10-03| 950.58
#2023-10-04| 945.59
#2023-10-05| 948.41
#2023-10-06| 964.14
#2023-10-09| 963.83
#2023-10-10|1016.08
#2023-10-11|1036.37
#2023-10-12|1021.02
#2023-10-13|1014.27
#2023-10-16|1025.75
#2023-10-17|1028.46
#2023-10-18|1000.54
#2023-10-19| 984.44
#2023-10-20| 984.36
#2023-10-23| 984.50
#2023-10-24| 982.66
#2023-10-25| 975.27
#2023-10-26| 973.93
#2023-10-27| 973.18
#2023-10-30| 978.35
#2023-10-31| 973.15
#2023-11-01| 977.53
#2023-11-02|1014.64
#2023-11-03|1057.71
#2023-11-06|1060.70
#2023-11-07|1029.54
#2023-11-08|1041.99
#2023-11-09|1032.40
#2023-11-10|1010.39
#2023-11-13|1008.67
#2023-11-14|1049.52
#2023-11-15|1089.97
#2023-11-16|1062.40
#2023-11-17|1057.10
#2023-11-20|1060.16
#2023-11-21|1054.88
#2023-11-22|1038.61
#2023-11-23|1053.07
#2023-11-24|1058.49
#2023-11-27|1061.43
#2023-11-28|1074.33
#2023-11-29|1077.49
#2023-11-30|1063.95
#2023-12-01|1072.80
#2023-12-04|1065.35
#2023-12-05|1046.27
#2023-12-06|1054.05
#2023-12-07|1042.25
#2023-12-08|1031.05
#2023-12-11|1027.04
#2023-12-12|1015.63
#2023-12-13|1019.22
#2023-12-14|1102.72
#2023-12-15|1103.02
#2023-12-18|1058.54
#2023-12-19|1085.17
#2023-12-20|1091.23
#2023-12-21|1095.63
#2023-12-22|1050.95
#2023-12-25|1050.95
#2023-12-26|1042.59
#2023-12-27|1099.17
#2023-12-28|1086.14
#2023-12-29|1105.27
#2024-01-01|1105.27
#2024-01-02|1072.22
#2024-01-03|1039.39
#2024-01-04|1038.42
#2024-01-05|1048.40
#2024-01-08|1045.30
#2024-01-09|1035.48
#2024-01-10|1029.44
#2024-01-11|1036.04
#2024-01-12|1050.59
#2024-01-15|1030.31
#2024-01-16|1004.95
#2024-01-17| 976.73
#2024-01-18| 993.75
#2024-01-19| 996.64
#2024-01-22| 980.85
#2024-01-23|1005.70
#2024-01-24|1032.43
#2024-01-25|1026.04
#2024-01-26|1048.98
#2024-01-29|1030.08
#2024-01-30|1031.73
#2024-01-31|1045.73
#2024-02-01|1048.77
#2024-02-02|1034.54
#2024-02-05|1019.91
#2024-02-06|1042.72
#2024-02-07|1037.45
#2024-02-08|1021.93
#2024-02-09|1016.71
#2024-02-12|1022.76
#2024-02-13|1003.15
#2024-02-14|1004.99
#2024-02-15|1013.07
#2024-02-16|1024.52
#2024-02-19|1021.45
#2024-02-20|1016.48
#2024-02-21|1017.76
#2024-02-22|1017.17
#2024-02-23|1006.09
#2024-02-26|1000.56
#2024-02-27|1008.68
#2024-02-28| 983.39
#2024-02-29| 992.81
#2024-03-01|1001.92
#2024-03-04|1003.66
#2024-03-05|1001.97
#2024-03-06|1028.42
#2024-03-07|1026.83
#2024-03-08|1029.87
#2024-03-11|1034.07
#2024-03-12|1028.30
#2024-03-13|1047.88
#2024-03-14|1023.79
#2024-03-15|1014.28
#2024-03-18| 998.26
#2024-03-19| 993.08
#2024-03-20|1008.55
#2024-03-21|1006.51
#2024-03-22|1006.00
#2024-03-25|1011.70
#2024-03-26|1019.54
#2024-03-27|1032.11
#2024-03-28|1036.25
#2024-03-29|1036.24
#2024-04-01|1035.07
#2024-04-02|1042.01
#2024-04-03|1039.84
#2024-04-04|1061.24
#2024-04-05|1053.30
#2024-04-08|1057.52
#2024-04-09|1065.21
#2024-04-10|1056.06
#2024-04-11|1053.47
#2024-04-12|1034.23
#2024-04-15|1018.76
#2024-04-16|1001.45
#2024-04-17| 992.08
#2024-04-18| 994.71
#2024-04-19| 998.22
#2024-04-22|1009.58
#2024-04-23|1027.61
#2024-04-24|1030.78
#2024-04-25|1029.69
#2024-04-26|1061.03
#2024-04-29|1084.80
#2024-04-30|1068.72
#2024-05-01|1080.58
#2024-05-02|1087.27
#2024-05-03|1098.98
#2024-05-06|1105.39
#2024-05-07|1106.79
#2024-05-08|1097.94
#2024-05-09|1112.56
#2024-05-10|1124.39
#2024-05-13|1142.24
#2024-05-14|1134.95
#2024-05-15|1151.69
#2024-05-16|1159.87
#2024-05-17|1151.83
#2024-05-20|1158.30
#2024-05-21|1167.12
#2024-05-22|1150.60
#2024-05-23|1129.08
#2024-05-24|1131.96
#2024-05-27|1131.48
#2024-05-28|1130.40
#2024-05-29|1123.44
#2024-05-30|1085.98
#2024-05-31|1065.14
#2024-06-03|1105.81
#2024-06-04|1086.64
#2024-06-05|1065.74
#2024-06-06|1069.21
#2024-06-07|1069.53
#2024-06-10|1072.65
#2024-06-11|1078.38
#2024-06-12|1109.69
#2024-06-13|1103.72
#2024-06-14|1118.26
#2024-06-17|1126.39
#2024-06-18|1186.64
#2024-06-19|1209.90
#2024-06-20|1189.42
#2024-06-21|1189.47
#2024-06-24|1179.16
#2024-06-25|1167.51
#2024-06-26|1160.24
#2024-06-27|1134.66
#2024-06-28|1167.56
#2024-07-01|1165.02
#2024-07-02|1134.86
#2024-07-03|1166.97
#2024-07-04|1177.78
#2024-07-05|1174.02
#2024-07-08|1187.46
#2024-07-09|1181.35
#2024-07-10|1178.03
#2024-07-11|1199.78
#2024-07-12|1211.29
#2024-07-15|1205.05
#2024-07-16|1193.40
#2024-07-17|1170.20
#2024-07-18|1177.42
#2024-07-19|1166.97
#2024-07-22|1177.22
#2024-07-23|1176.26
#2024-07-24|1180.18
#2024-07-25|1183.82
#2024-07-26|1191.76
#2024-07-29|1174.82
#2024-07-30|1192.53
#2024-07-31|1223.76
#2024-08-01|1212.87
#2024-08-02|1188.07
#2024-08-05|1157.88
#2024-08-06|1155.60
#2024-08-07|1177.96
#2024-08-08|1185.17
#2024-08-09|1189.36
#2024-08-12|1196.71
#2024-08-13|1206.28
#2024-08-14|1224.13
#2024-08-15|1244.03
#2024-08-16|1263.24
#2024-08-19|1286.87
#2024-08-20|1275.26
#2024-08-21|1278.31
#2024-08-22|1261.91
#2024-08-23|1286.21
#2024-08-26|1284.00
#2024-08-27|1290.42
#2024-08-28|1279.97
#2024-08-29|1289.59
#2024-08-30|1285.25
#2024-09-02|1270.16
#2024-09-03|1248.38
#2024-09-04|1260.60
#2024-09-05|1272.78
#2024-09-06|1253.51
#2024-09-09|1249.80
#2024-09-10|1256.44
#2024-09-11|1243.01
#2024-09-12|1257.93
#2024-09-13|1266.56
#2024-09-16|1264.88
#2024-09-17|1283.22
#2024-09-18|1289.11
#2024-09-19|1314.82
#2024-09-20|1319.50
#2024-09-23|1350.53
#2024-09-24|1348.41
#2024-09-25|1380.57
#2024-09-26|1407.90
#2024-09-27|1414.13
#2024-09-30|1379.81
#2024-10-01|1367.92
#2024-10-02|1377.87
#2024-10-03|1358.44
#2024-10-04|1360.15
#2024-10-07|1368.91
#2024-10-08|1342.40
#2024-10-09|1333.77
#2024-10-10|1344.17
#2024-10-11|1367.32
#2024-10-14|1363.06
#2024-10-15|1350.44
#2024-10-16|1355.41
#2024-10-17|1350.23
#2024-10-18|1376.12
#2024-10-21|1367.60
#2024-10-22|1371.20
#2024-10-23|1342.52
#2024-10-24|1355.81
#2024-10-25|1359.23
#2024-10-28|1359.77
#2024-10-29|1354.46
#2024-10-30|1352.50
#2024-10-31|1336.24
#2024-11-01|1358.72
#2024-11-04|1362.08
#2024-11-05|1381.43
#2024-11-06|1345.53
#2024-11-07|1377.69
#2024-11-08|1348.45
#2024-11-11|1310.71
#2024-11-12|1297.83
#2024-11-13|1288.60
#2024-11-14|1286.73
#2024-11-15|1280.13
#2024-11-18|1302.04
#2024-11-19|1303.03
#2024-11-20|1307.40
#2024-11-21|1320.04
#2024-11-22|1306.49
#2024-11-25|1299.02
#2024-11-26|1301.18
#2024-11-27|1289.80
#2024-11-28|1293.34
#2024-11-29|1287.45
#2024-12-02|1298.46
#2024-12-03|1299.52
#2024-12-04|1311.77
#2024-12-05|1336.17
#2024-12-06|1340.58
#2024-12-09|1367.62
#2024-12-10|1354.62
#2024-12-11|1360.36
#2024-12-12|1355.34
#2024-12-13|1359.32
#2024-12-16|1359.51
#2024-12-17|1316.83
#2024-12-18|1317.93
#2024-12-19|1276.48
#2024-12-20|1274.08
#2024-12-23|1261.19
#2024-12-24|1258.71
#2024-12-25|1258.67
#2024-12-26|1246.70
#2024-12-27|1255.92
#2024-12-30|1236.65
#2024-12-31|1230.48
#2025-01-01|1230.48
#2025-01-02|1241.10
#2025-01-03|1251.90
#2025-01-06|1266.00
#2025-01-07|1236.98
#2025-01-08|1204.35
#2025-01-09|1208.96
#2025-01-10|1189.02
#2025-01-13|1167.85
#2025-01-14|1183.66
#2025-01-15|1218.79
#2025-01-16|1210.92
#2025-01-17|1233.52
#2025-01-20|1244.57
#2025-01-21|1253.57
#2025-01-22|1251.14
#2025-01-23|1237.58
#2025-01-24|1256.25
#2025-01-27|1234.26
#2025-01-28|1238.88
#2025-01-29|1263.55
#2025-01-30|1278.99
#2025-01-31|1263.88
#2025-02-03|1251.83
#2025-02-04|1271.16
#2025-02-05|1283.38
#2025-02-06|1298.42
#2025-02-07|1312.37
#2025-02-10|1314.57
#2025-02-11|1311.03
#2025-02-12|1311.10
#2025-02-13|1313.37
#2025-02-14|1344.13
#2025-02-17|1337.65
#2025-02-18|1359.61
#2025-02-19|1340.88
#2025-02-20|1359.53
#2025-02-21|1368.74
#2025-02-24|1335.44
#2025-02-25|1339.57
#2025-02-26|1352.38
#2025-02-27|1330.34
#2025-02-28|1296.31
#2025-03-03|1320.30
#2025-03-04|1311.93
#2025-03-05|1344.51
#2025-03-06|1375.26
#2025-03-07|1373.65
#2025-03-10|1347.85
#2025-03-11|1348.46
#2025-03-12|1335.63
#2025-03-13|1346.19
#2025-03-14|1375.71
#2025-03-17|1388.29
#2025-03-18|1396.55
#2025-03-19|1411.09
#2025-03-20|1398.04
#2025-03-21|1392.34
#2025-03-24|1389.66
#2025-03-25|1397.85
#2025-03-26|1404.77
#2025-03-27|1407.06
#2025-03-28|1384.80
#2025-03-31|1373.19
#2025-04-01|1395.72
#2025-04-02|1351.99
#2025-04-03|1303.26
#2025-04-04|1219.37
#2025-04-07|1198.27
#2025-04-08|1235.58
#2025-04-09|1186.59
#2025-04-10|1264.35
#2025-04-11|1281.53
#2025-04-14|1347.89
#2025-04-15|1345.89
#2025-04-16|1363.43
#2025-04-17|1358.59
#2025-04-18|1359.03
#2025-04-21|1369.11
#2025-04-22|1380.13
#2025-04-23|1383.43
#2025-04-24|1384.99
#2025-04-25|1393.49
#2025-04-28|1408.10
#2025-04-29|1417.38
#2025-04-30|1421.07
#2025-05-01|1420.49
#2025-05-02|1447.21
#2025-05-05|1449.05
#2025-05-06|1455.26
#2025-05-07|1443.27
#2025-05-08|1439.67
#2025-05-09|1445.95
#2025-05-12|1453.90
#2025-05-13|1453.66
#2025-05-14|1464.73
#2025-05-15|1480.75
#2025-05-16|1478.32
#2025-05-19|1472.68
#2025-05-20|1482.21
#2025-05-21|1494.31
#2025-05-22|1481.01
#2025-05-23|1490.78
#2025-05-26|1495.11
#2025-05-27|1493.39
#2025-05-28|1497.50
#2025-05-29|1526.30
#2025-05-30|1489.75
#2025-06-02|1523.31
#2025-06-03|1517.67
#2025-06-04|1545.43
#2025-06-05|1563.05
#2025-06-06|1550.39
#2025-06-09|1558.02
#2025-06-10|1568.60
#2025-06-11|1552.28
#2025-06-12|1561.34
#2025-06-13|1518.06
#2025-06-16|1527.00
#2025-06-17|1499.12
#2025-06-18|1501.98
#2025-06-19|1487.09
#2025-06-20|1496.35
#2025-06-23|1499.88
#2025-06-24|1551.41
#2025-06-25|1539.53
#2025-06-26|1543.41
#2025-06-27|1542.77
#2025-06-30|1551.16
#2025-07-01|1569.80
#2025-07-02|1555.96
#2025-07-03|1573.67
#2025-07-04|1565.99
#2025-07-07|1558.29
#2025-07-08|1549.93
#2025-07-09|1556.62
#2025-07-10|1551.58
#2025-07-11|1526.29
#2025-07-14|1519.68
#2025-07-15|1531.35
#2025-07-16|1531.33
#2025-07-17|1542.12
#2025-07-18|1583.68
#2025-07-21|1590.31
#2025-07-22|1593.85
#2025-07-23|1613.24
#2025-07-24|1606.14
#2025-07-25|1572.26
#2025-07-28|1563.92
#2025-07-29|1567.83
#2025-07-30|1568.23
#2025-07-31|1562.07
#2025-08-01|1549.12
#2025-08-04|1587.49
#2025-08-05|1589.84
#2025-08-06|1614.94
#2025-08-07|1627.45
#2025-08-08|1634.26
#2025-08-11|1632.88
#2025-08-12|1659.62
#2025-08-13|1696.27
#2025-08-14|1686.13
#2025-08-15|1688.19
#2025-08-18|1660.95
#2025-08-19|1661.22
#2025-08-20|1650.97
#2025-08-21|1654.97
#2025-08-22|1705.19
#2025-08-25|1697.88
#2025-08-26|1676.74
#2025-08-27|1658.26
#2025-08-28|1659.39
#2025-08-29|1655.33
#2025-09-01|1658.72
#2025-09-02|1639.60
#2025-09-03|1645.25
#2025-09-04|1612.83
#2025-09-05|1653.43
#2025-09-08|1677.69
#2025-09-09|1687.64
#2025-09-10|1700.25
#2025-09-11|1713.72
#2025-09-12|1731.58
#2025-09-15|1734.34
#2025-09-16|1743.92
#2025-09-17|1754.63
#2025-09-18|1759.05
#2025-09-19|1769.25
#2025-09-22|1770.05
#2025-09-23|1788.63
#2025-09-24|1780.92
#2025-09-25|1750.03
#2025-09-26|1771.13
#2025-09-29|1788.21
#2025-09-30|1804.27
#2025-10-01|1826.12
#2025-10-02|1802.35
#2025-10-03|1841.93
#2025-10-06|1850.48
#2025-10-07|1839.80
#2025-10-08|1869.75
#2025-10-09|1863.17
#2025-10-10|1834.96
#2025-10-13|1849.66
#2025-10-14|1837.09
#2025-10-15|1862.01
#2025-10-16|1889.62
#2025-10-17|1842.60
#2025-10-20|1871.82
#2025-10-21|1820.38
#2025-10-22|1824.92
#2025-10-23|1864.79
#2025-10-24|1869.48
#2025-10-27|1836.94
#2025-10-28|1866.91
#2025-10-29|1877.99
#2025-10-30|1838.87
#2025-10-31|1824.07
#2025-11-03|1826.17
#2025-11-04|1782.43
#2025-11-05|1814.88
#2025-11-06|1836.16
#2025-11-07|1817.40
#2025-11-10|1866.09
#2025-11-11|1860.74
#2025-11-12|1888.67
#2025-11-13|1928.72
#2025-11-14|1882.12
#2025-11-17|1886.21
#2025-11-18|1842.96
#2025-11-19|1863.91
#2025-11-20|1864.45
#2025-11-21|1797.56
#2025-11-24|1810.85
#2025-11-25|1820.05
#2025-11-26|1862.87
#2025-11-27|1825.78
#2025-11-28|1828.31
#2025-12-01|1854.47
#2025-12-02|1833.33
#2025-12-03|1850.89
#2025-12-04|1861.16
#2025-12-05|1897.00
#2025-12-08|1857.41
#2025-12-09|1860.52
#2025-12-10|1876.15
#2025-12-11|1912.92
#2025-12-12|1926.41
#2025-12-15|1937.96
#2025-12-16|1943.77
#2025-12-17|1972.45
#2025-12-18|1978.04
#2025-12-19|1985.99
#2025-12-22|2009.68
#2025-12-23|2023.33
#2025-12-24|2040.18
#2025-12-25|2039.52
#2025-12-26|2036.91
#2025-12-29|2009.11
#2025-12-30|2028.75
#2025-12-31|2014.95
#2026-01-01|2014.95
#2026-01-02|2033.31
#2026-01-05|2051.13
#2026-01-06|2101.59
#2026-01-07|2071.48
#2026-01-08|2043.79
#2026-01-09|2057.34
#2026-01-12|2108.80
#2026-01-13|2116.42
#2026-01-14|2113.72
#2026-01-15|2123.27
#2026-01-16|2105.38
#2026-01-19|2107.52
#2026-01-20|2107.23
#2026-01-21|2128.23
#2026-01-22|2166.23
#2026-01-23|2179.65
#2026-01-26|2250.32
#2026-01-27|2236.31
#2026-01-28|2268.62
#2026-01-29|2283.46
#2026-01-30|2159.00
#2026-02-02|2123.04
#2026-02-03|2168.64
#2026-02-04|2149.75
#2026-02-05|2089.69
#2026-02-06|2141.85
#2026-02-09|2168.80
#2026-02-10|2173.46
#2026-02-11|2183.25
#2026-02-12|2203.86
#2026-02-13|2156.94
#2026-02-16|2168.45
#2026-02-17|2125.48
#2026-02-18|2195.10
#2026-02-19|2161.13
#2026-02-20|2191.09
#2026-02-23|2225.87
#2026-02-24|2236.70
#2026-02-25|2286.64
#2026-02-26|2275.81
#2026-02-27|2308.00
#2026-03-02|2237.78
#2026-03-03|2044.59
#2026-03-04|2108.08
#2026-03-05|2054.06
#2026-03-06|1981.60
#2026-03-09|2011.05
#2026-03-10|2110.37
#2026-03-11|2032.98
#2026-03-12|1985.13
#2026-03-13|1925.07