Table Data - NASDAQ Middle East and Africa Large Mid Cap Total Return Index
| Title | NASDAQ Middle East and Africa Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMEALMT |
| 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 2026-06-10 |
| Last Updated | 2026-06-10 11:09 PM CDT |
| Notes | For more information about this series, see: NQMEALMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 205.83 |
| 2001-04-02 | 202.51 |
| 2001-04-03 | 196.07 |
| 2001-04-04 | 200.42 |
| 2001-04-05 | 207.62 |
| 2001-04-06 | 204.09 |
| 2001-04-09 | 208.18 |
| 2001-04-10 | 214.29 |
| 2001-04-11 | 221.89 |
| 2001-04-12 | 222.59 |
| 2001-04-13 | . |
| 2001-04-16 | 221.79 |
| 2001-04-17 | 221.91 |
| 2001-04-18 | 228.48 |
| 2001-04-19 | 233.74 |
| 2001-04-20 | 229.53 |
| 2001-04-23 | 226.22 |
| 2001-04-24 | 224.20 |
| 2001-04-25 | 225.33 |
| 2001-04-26 | 226.07 |
| 2001-04-27 | 228.11 |
| 2001-04-30 | 231.31 |
| 2001-05-01 | 232.80 |
| 2001-05-02 | 235.34 |
| 2001-05-03 | 231.52 |
| 2001-05-04 | 231.80 |
| 2001-05-07 | 232.77 |
| 2001-05-08 | 233.92 |
| 2001-05-09 | 232.55 |
| 2001-05-10 | 234.21 |
| 2001-05-11 | 231.87 |
| 2001-05-14 | 229.42 |
| 2001-05-15 | 229.33 |
| 2001-05-16 | 231.05 |
| 2001-05-17 | 237.93 |
| 2001-05-18 | 238.52 |
| 2001-05-21 | 244.74 |
| 2001-05-22 | 244.43 |
| 2001-05-23 | 239.63 |
| 2001-05-24 | 240.91 |
| 2001-05-25 | 239.93 |
| 2001-05-28 | . |
| 2001-05-29 | 239.86 |
| 2001-05-30 | 237.62 |
| 2001-05-31 | 236.54 |
| 2001-06-01 | 233.43 |
| 2001-06-04 | 232.99 |
| 2001-06-05 | 232.40 |
| 2001-06-06 | 232.51 |
| 2001-06-07 | 232.90 |
| 2001-06-08 | 233.40 |
| 2001-06-11 | 229.98 |
| 2001-06-12 | 228.67 |
| 2001-06-13 | 227.81 |
| 2001-06-14 | 228.94 |
| 2001-06-15 | 229.43 |
| 2001-06-18 | 227.03 |
| 2001-06-19 | 230.07 |
| 2001-06-20 | 229.63 |
| 2001-06-21 | 231.40 |
| 2001-06-22 | 232.80 |
| 2001-06-25 | 233.04 |
| 2001-06-26 | 234.43 |
| 2001-06-27 | 235.65 |
| 2001-06-28 | 233.23 |
| 2001-06-29 | 233.30 |
| 2001-07-02 | 233.63 |
| 2001-07-03 | 226.58 |
| 2001-07-04 | . |
| 2001-07-05 | 217.82 |
| 2001-07-06 | 215.82 |
| 2001-07-09 | 216.55 |
| 2001-07-10 | 217.26 |
| 2001-07-11 | 213.79 |
| 2001-07-12 | 217.64 |
| 2001-07-13 | 217.47 |
| 2001-07-16 | 216.80 |
| 2001-07-17 | 215.32 |
| 2001-07-18 | 211.62 |
| 2001-07-19 | 213.93 |
| 2001-07-20 | 210.42 |
| 2001-07-23 | 211.64 |
| 2001-07-24 | 211.25 |
| 2001-07-25 | 212.36 |
| 2001-07-26 | 213.90 |
| 2001-07-27 | 213.51 |
| 2001-07-30 | 214.98 |
| 2001-07-31 | 213.75 |
| 2001-08-01 | 217.34 |
| 2001-08-02 | 220.79 |
| 2001-08-03 | 219.00 |
| 2001-08-06 | 216.06 |
| 2001-08-07 | 213.13 |
| 2001-08-08 | 210.47 |
| 2001-08-09 | 210.92 |
| 2001-08-10 | 210.98 |
| 2001-08-13 | 211.53 |
| 2001-08-14 | 212.64 |
| 2001-08-15 | 213.36 |
| 2001-08-16 | 213.58 |
| 2001-08-17 | 212.49 |
| 2001-08-20 | 210.69 |
| 2001-08-21 | 209.95 |
| 2001-08-22 | 212.03 |
| 2001-08-23 | 210.71 |
| 2001-08-24 | 212.39 |
| 2001-08-27 | 214.45 |
| 2001-08-28 | 214.13 |
| 2001-08-29 | 212.89 |
| 2001-08-30 | 210.29 |
| 2001-08-31 | 209.81 |
| 2001-09-03 | . |
| 2001-09-04 | 208.48 |
| 2001-09-05 | 206.85 |
| 2001-09-06 | 205.12 |
| 2001-09-07 | 205.18 |
| 2001-09-10 | 204.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 190.66 |
| 2001-09-18 | 187.56 |
| 2001-09-19 | 186.28 |
| 2001-09-20 | 177.33 |
| 2001-09-21 | 171.29 |
| 2001-09-24 | 172.63 |
| 2001-09-25 | 176.08 |
| 2001-09-26 | 175.68 |
| 2001-09-27 | 174.70 |
| 2001-09-28 | 177.00 |
| 2001-10-01 | 176.32 |
| 2001-10-02 | 177.48 |
| 2001-10-03 | 178.11 |
| 2001-10-04 | 182.54 |
| 2001-10-05 | 183.64 |
| 2001-10-08 | 184.43 |
| 2001-10-09 | 183.93 |
| 2001-10-10 | 184.98 |
| 2001-10-11 | 189.73 |
| 2001-10-12 | 188.90 |
| 2001-10-15 | 189.03 |
| 2001-10-16 | 188.86 |
| 2001-10-17 | 187.10 |
| 2001-10-18 | 186.64 |
| 2001-10-19 | 185.38 |
| 2001-10-22 | 182.75 |
| 2001-10-23 | 182.55 |
| 2001-10-24 | 183.91 |
| 2001-10-25 | 184.93 |
| 2001-10-26 | 184.77 |
| 2001-10-29 | 185.44 |
| 2001-10-30 | 182.56 |
| 2001-10-31 | 182.12 |
| 2001-11-01 | 182.00 |
| 2001-11-02 | 182.57 |
| 2001-11-05 | 185.97 |
| 2001-11-06 | 186.55 |
| 2001-11-07 | 184.89 |
| 2001-11-08 | 185.86 |
| 2001-11-09 | 184.58 |
| 2001-11-12 | 185.13 |
| 2001-11-13 | 188.98 |
| 2001-11-14 | 190.50 |
| 2001-11-15 | 191.80 |
| 2001-11-16 | 192.49 |
| 2001-11-19 | 194.57 |
| 2001-11-20 | 189.90 |
| 2001-11-21 | 187.12 |
| 2001-11-22 | . |
| 2001-11-23 | 186.29 |
| 2001-11-26 | 189.23 |
| 2001-11-27 | 187.69 |
| 2001-11-28 | 187.16 |
| 2001-11-29 | 184.65 |
| 2001-11-30 | 183.36 |
| 2001-12-03 | 180.90 |
| 2001-12-04 | 181.05 |
| 2001-12-05 | 182.08 |
| 2001-12-06 | 181.49 |
| 2001-12-07 | 177.92 |
| 2001-12-10 | 179.85 |
| 2001-12-11 | 176.57 |
| 2001-12-12 | 176.92 |
| 2001-12-13 | 174.07 |
| 2001-12-14 | 170.16 |
| 2001-12-17 | 176.03 |
| 2001-12-18 | 174.92 |
| 2001-12-19 | 171.86 |
| 2001-12-20 | 162.97 |
| 2001-12-21 | 169.49 |
| 2001-12-24 | 172.31 |
| 2001-12-25 | . |
| 2001-12-26 | 173.70 |
| 2001-12-27 | 174.77 |
| 2001-12-28 | 175.56 |
| 2001-12-31 | 176.40 |
| 2002-01-01 | . |
| 2002-01-02 | 175.38 |
| 2002-01-03 | 177.15 |
| 2002-01-04 | 181.73 |
| 2002-01-07 | 186.24 |
| 2002-01-08 | 188.11 |
| 2002-01-09 | 189.85 |
| 2002-01-10 | 189.40 |
| 2002-01-11 | 190.51 |
| 2002-01-14 | 188.31 |
| 2002-01-15 | 181.84 |
| 2002-01-16 | 179.12 |
| 2002-01-17 | 180.24 |
| 2002-01-18 | 179.54 |
| 2002-01-21 | . |
| 2002-01-22 | 175.04 |
| 2002-01-23 | 176.56 |
| 2002-01-24 | 178.52 |
| 2002-01-25 | 176.38 |
| 2002-01-28 | 176.36 |
| 2002-01-29 | 176.40 |
| 2002-01-30 | 174.31 |
| 2002-01-31 | 178.58 |
| 2002-02-01 | 177.45 |
| 2002-02-04 | 178.21 |
| 2002-02-05 | 178.02 |
| 2002-02-06 | 180.76 |
| 2002-02-07 | 179.74 |
| 2002-02-08 | 181.11 |
| 2002-02-11 | 177.69 |
| 2002-02-12 | 179.48 |
| 2002-02-13 | 179.55 |
| 2002-02-14 | 181.39 |
| 2002-02-15 | 182.94 |
| 2002-02-18 | . |
| 2002-02-19 | 178.71 |
| 2002-02-20 | 177.88 |
| 2002-02-21 | 174.76 |
| 2002-02-22 | 176.22 |
| 2002-02-25 | 177.18 |
| 2002-02-26 | 179.43 |
| 2002-02-27 | 180.86 |
| 2002-02-28 | 179.32 |
| 2002-03-01 | 180.25 |
| 2002-03-04 | 187.57 |
| 2002-03-05 | 187.91 |
| 2002-03-06 | 186.06 |
| 2002-03-07 | 183.36 |
| 2002-03-08 | 179.32 |
| 2002-03-11 | 183.49 |
| 2002-03-12 | 181.63 |
| 2002-03-13 | 180.89 |
| 2002-03-14 | 181.67 |
| 2002-03-15 | 179.54 |
| 2002-03-18 | 180.10 |
| 2002-03-19 | 181.58 |
| 2002-03-20 | 181.08 |
| 2002-03-21 | 183.62 |
| 2002-03-22 | 184.13 |
| 2002-03-25 | 184.88 |
| 2002-03-26 | 183.48 |
| 2002-03-27 | 183.76 |
| 2002-03-28 | 184.07 |
| 2002-03-29 | . |
| 2002-04-01 | 181.84 |
| 2002-04-02 | 185.76 |
| 2002-04-03 | 185.55 |
| 2002-04-04 | 183.14 |
| 2002-04-05 | 185.11 |
| 2002-04-08 | 184.60 |
| 2002-04-09 | 182.93 |
| 2002-04-10 | 184.86 |
| 2002-04-11 | 185.80 |
| 2002-04-12 | 184.48 |
| 2002-04-15 | 186.25 |
| 2002-04-16 | 187.70 |
| 2002-04-17 | 189.59 |
| 2002-04-18 | 191.97 |
| 2002-04-19 | 192.26 |
| 2002-04-22 | 194.51 |
| 2002-04-23 | 194.27 |
| 2002-04-24 | 194.81 |
| 2002-04-25 | 198.42 |
| 2002-04-26 | 197.96 |
| 2002-04-29 | 197.69 |
| 2002-04-30 | 195.58 |
| 2002-05-01 | 196.49 |
| 2002-05-02 | 197.82 |
| 2002-05-03 | 202.41 |
| 2002-05-06 | 205.03 |
| 2002-05-07 | 211.18 |
| 2002-05-08 | 213.03 |
| 2002-05-09 | 212.02 |
| 2002-05-10 | 212.97 |
| 2002-05-13 | 214.17 |
| 2002-05-14 | 216.94 |
| 2002-05-15 | 212.21 |
| 2002-05-16 | 213.35 |
| 2002-05-17 | 215.82 |
| 2002-05-20 | 217.49 |
| 2002-05-21 | 218.89 |
| 2002-05-22 | 218.75 |
| 2002-05-23 | 217.24 |
| 2002-05-24 | 221.56 |
| 2002-05-27 | . |
| 2002-05-28 | 219.09 |
| 2002-05-29 | 220.34 |
| 2002-05-30 | 218.95 |
| 2002-05-31 | 214.97 |
| 2002-06-03 | 216.70 |
| 2002-06-04 | 220.89 |
| 2002-06-05 | 213.61 |
| 2002-06-06 | 214.30 |
| 2002-06-07 | 212.34 |
| 2002-06-10 | 207.00 |
| 2002-06-11 | 201.38 |
| 2002-06-12 | 204.08 |
| 2002-06-13 | 199.26 |
| 2002-06-14 | 197.52 |
| 2002-06-17 | 196.02 |
| 2002-06-18 | 200.51 |
| 2002-06-19 | 200.42 |
| 2002-06-20 | 199.66 |
| 2002-06-21 | 198.56 |
| 2002-06-24 | 199.13 |
| 2002-06-25 | 197.69 |
| 2002-06-26 | 194.53 |
| 2002-06-27 | 194.58 |
| 2002-06-28 | 195.22 |
| 2002-07-01 | 197.57 |
| 2002-07-02 | 196.49 |
| 2002-07-03 | 192.62 |
| 2002-07-04 | . |
| 2002-07-05 | 194.65 |
| 2002-07-08 | 195.33 |
| 2002-07-09 | 197.77 |
| 2002-07-10 | 196.52 |
| 2002-07-11 | 192.59 |
| 2002-07-12 | 195.41 |
| 2002-07-15 | 197.66 |
| 2002-07-16 | 195.25 |
| 2002-07-17 | 195.55 |
| 2002-07-18 | 197.45 |
| 2002-07-19 | 196.79 |
| 2002-07-22 | 189.87 |
| 2002-07-23 | 183.44 |
| 2002-07-24 | 176.68 |
| 2002-07-25 | 180.74 |
| 2002-07-26 | 177.85 |
| 2002-07-29 | 180.86 |
| 2002-07-30 | 183.85 |
| 2002-07-31 | 179.10 |
| 2002-08-01 | 176.92 |
| 2002-08-02 | 177.40 |
| 2002-08-05 | 174.27 |
| 2002-08-06 | 172.09 |
| 2002-08-07 | 176.66 |
| 2002-08-08 | 179.06 |
| 2002-08-09 | 178.50 |
| 2002-08-12 | 180.29 |
| 2002-08-13 | 178.83 |
| 2002-08-14 | 181.18 |
| 2002-08-15 | 181.70 |
| 2002-08-16 | 182.72 |
| 2002-08-19 | 181.96 |
| 2002-08-20 | 178.85 |
| 2002-08-21 | 178.87 |
| 2002-08-22 | 179.77 |
| 2002-08-23 | 181.50 |
| 2002-08-26 | 180.39 |
| 2002-08-27 | 185.07 |
| 2002-08-28 | 183.66 |
| 2002-08-29 | 182.02 |
| 2002-08-30 | 185.56 |
| 2002-09-02 | . |
| 2002-09-03 | 181.04 |
| 2002-09-04 | 181.95 |
| 2002-09-05 | 184.44 |
| 2002-09-06 | 187.15 |
| 2002-09-09 | 193.50 |
| 2002-09-10 | 192.63 |
| 2002-09-11 | 192.12 |
| 2002-09-12 | 194.55 |
| 2002-09-13 | 192.61 |
| 2002-09-16 | 192.44 |
| 2002-09-17 | 193.97 |
| 2002-09-18 | 191.74 |
| 2002-09-19 | 190.66 |
| 2002-09-20 | 190.28 |
| 2002-09-23 | 189.42 |
| 2002-09-24 | 188.97 |
| 2002-09-25 | 190.08 |
| 2002-09-26 | 188.52 |
| 2002-09-27 | 188.87 |
| 2002-09-30 | 187.74 |
| 2002-10-01 | 188.34 |
| 2002-10-02 | 186.85 |
| 2002-10-03 | 187.28 |
| 2002-10-04 | 187.24 |
| 2002-10-07 | 183.74 |
| 2002-10-08 | 180.62 |
| 2002-10-09 | 180.08 |
| 2002-10-10 | 179.85 |
| 2002-10-11 | 182.70 |
| 2002-10-14 | 185.54 |
| 2002-10-15 | 187.55 |
| 2002-10-16 | 184.96 |
| 2002-10-17 | 185.12 |
| 2002-10-18 | 182.90 |
| 2002-10-21 | 184.92 |
| 2002-10-22 | 186.93 |
| 2002-10-23 | 188.66 |
| 2002-10-24 | 190.25 |
| 2002-10-25 | 190.26 |
| 2002-10-28 | 189.84 |
| 2002-10-29 | 188.04 |
| 2002-10-30 | 190.62 |
| 2002-10-31 | 192.46 |
| 2002-11-01 | 197.53 |
| 2002-11-04 | 198.63 |
| 2002-11-05 | 199.40 |
| 2002-11-06 | 201.35 |
| 2002-11-07 | 203.83 |
| 2002-11-08 | 203.43 |
| 2002-11-11 | 202.31 |
| 2002-11-12 | 201.51 |
| 2002-11-13 | 201.18 |
| 2002-11-14 | 203.73 |
| 2002-11-15 | 205.93 |
| 2002-11-18 | 209.62 |
| 2002-11-19 | 207.54 |
| 2002-11-20 | 206.55 |
| 2002-11-21 | 207.79 |
| 2002-11-22 | 208.21 |
| 2002-11-25 | 207.53 |
| 2002-11-26 | 205.79 |
| 2002-11-27 | 208.87 |
| 2002-11-28 | . |
| 2002-11-29 | 209.96 |
| 2002-12-02 | 211.00 |
| 2002-12-03 | 210.13 |
| 2002-12-04 | 213.09 |
| 2002-12-05 | 212.16 |
| 2002-12-06 | 210.25 |
| 2002-12-09 | 212.05 |
| 2002-12-10 | 212.05 |
| 2002-12-11 | 212.23 |
| 2002-12-12 | 212.34 |
| 2002-12-13 | 216.84 |
| 2002-12-16 | 217.63 |
| 2002-12-17 | 218.46 |
| 2002-12-18 | 217.76 |
| 2002-12-19 | 217.21 |
| 2002-12-20 | 216.37 |
| 2002-12-23 | 217.43 |
| 2002-12-24 | 215.36 |
| 2002-12-25 | . |
| 2002-12-26 | 216.29 |
| 2002-12-27 | 219.38 |
| 2002-12-30 | 220.75 |
| 2002-12-31 | 219.64 |
| 2003-01-01 | . |
| 2003-01-02 | 220.86 |
| 2003-01-03 | 224.40 |
| 2003-01-06 | 227.11 |
| 2003-01-07 | 224.81 |
| 2003-01-08 | 223.76 |
| 2003-01-09 | 224.84 |
| 2003-01-10 | 226.20 |
| 2003-01-13 | 224.85 |
| 2003-01-14 | 222.90 |
| 2003-01-15 | 222.28 |
| 2003-01-16 | 220.92 |
| 2003-01-17 | 221.15 |
| 2003-01-20 | . |
| 2003-01-21 | 215.78 |
| 2003-01-22 | 217.14 |
| 2003-01-23 | 220.99 |
| 2003-01-24 | 219.49 |
| 2003-01-27 | 217.24 |
| 2003-01-28 | 215.92 |
| 2003-01-29 | 217.80 |
| 2003-01-30 | 216.37 |
| 2003-01-31 | 215.96 |
| 2003-02-03 | 216.13 |
| 2003-02-04 | 217.14 |
| 2003-02-05 | 216.59 |
| 2003-02-06 | 216.49 |
| 2003-02-07 | 212.74 |
| 2003-02-10 | 210.39 |
| 2003-02-11 | 212.48 |
| 2003-02-12 | 212.27 |
| 2003-02-13 | 209.27 |
| 2003-02-14 | 211.00 |
| 2003-02-17 | . |
| 2003-02-18 | 212.87 |
| 2003-02-19 | 213.28 |
| 2003-02-20 | 216.58 |
| 2003-02-21 | 218.82 |
| 2003-02-24 | 216.97 |
| 2003-02-25 | 214.88 |
| 2003-02-26 | 214.48 |
| 2003-02-27 | 215.56 |
| 2003-02-28 | 215.17 |
| 2003-03-03 | 215.83 |
| 2003-03-04 | 213.12 |
| 2003-03-05 | 212.78 |
| 2003-03-06 | 209.81 |
| 2003-03-07 | 208.81 |
| 2003-03-10 | 205.89 |
| 2003-03-11 | 202.08 |
| 2003-03-12 | 199.19 |
| 2003-03-13 | 201.11 |
| 2003-03-14 | 201.90 |
| 2003-03-17 | 203.02 |
| 2003-03-18 | 205.99 |
| 2003-03-19 | 209.41 |
| 2003-03-20 | 207.23 |
| 2003-03-21 | 206.00 |
| 2003-03-24 | 203.25 |
| 2003-03-25 | 204.44 |
| 2003-03-26 | 205.07 |
| 2003-03-27 | 204.58 |
| 2003-03-28 | 202.08 |
| 2003-03-31 | 205.77 |
| 2003-04-01 | 208.23 |
| 2003-04-02 | 208.44 |
| 2003-04-03 | 209.68 |
| 2003-04-04 | 207.76 |
| 2003-04-07 | 209.64 |
| 2003-04-08 | 208.23 |
| 2003-04-09 | 210.66 |
| 2003-04-10 | 211.57 |
| 2003-04-11 | 212.56 |
| 2003-04-14 | 213.34 |
| 2003-04-15 | 216.33 |
| 2003-04-16 | 214.67 |
| 2003-04-17 | 216.08 |
| 2003-04-18 | . |
| 2003-04-21 | 216.08 |
| 2003-04-22 | 218.35 |
| 2003-04-23 | 219.98 |
| 2003-04-24 | 222.72 |
| 2003-04-25 | 220.18 |
| 2003-04-28 | 222.33 |
| 2003-04-29 | 220.85 |
| 2003-04-30 | 220.19 |
| 2003-05-01 | 220.37 |
| 2003-05-02 | 219.99 |
| 2003-05-05 | 225.39 |
| 2003-05-06 | 224.36 |
| 2003-05-07 | 225.85 |
| 2003-05-08 | 225.04 |
| 2003-05-09 | 227.15 |
| 2003-05-12 | 228.36 |
| 2003-05-13 | 229.92 |
| 2003-05-14 | 228.03 |
| 2003-05-15 | 225.00 |
| 2003-05-16 | 226.02 |
| 2003-05-19 | 224.26 |
| 2003-05-20 | 223.75 |
| 2003-05-21 | 225.02 |
| 2003-05-22 | 223.87 |
| 2003-05-23 | 226.16 |
| 2003-05-26 | . |
| 2003-05-27 | 226.54 |
| 2003-05-28 | 227.41 |
| 2003-05-29 | 227.75 |
| 2003-05-30 | 229.18 |
| 2003-06-02 | 231.73 |
| 2003-06-03 | 230.98 |
| 2003-06-04 | 228.85 |
| 2003-06-05 | 234.26 |
| 2003-06-06 | 233.81 |
| 2003-06-09 | 236.09 |
| 2003-06-10 | 235.05 |
| 2003-06-11 | 234.55 |
| 2003-06-12 | 237.16 |
| 2003-06-13 | 237.78 |
| 2003-06-16 | 242.75 |
| 2003-06-17 | 245.44 |
| 2003-06-18 | 243.18 |
| 2003-06-19 | 246.60 |
| 2003-06-20 | 245.37 |
| 2003-06-23 | 240.60 |
| 2003-06-24 | 239.54 |
| 2003-06-25 | 241.58 |
| 2003-06-26 | 244.13 |
| 2003-06-27 | 245.03 |
| 2003-06-30 | 247.67 |
| 2003-07-01 | 251.48 |
| 2003-07-02 | 253.74 |
| 2003-07-03 | 254.49 |
| 2003-07-04 | . |
| 2003-07-07 | 254.17 |
| 2003-07-08 | 253.47 |
| 2003-07-09 | 252.54 |
| 2003-07-10 | 251.83 |
| 2003-07-11 | 251.84 |
| 2003-07-14 | 254.52 |
| 2003-07-15 | 251.04 |
| 2003-07-16 | 246.20 |
| 2003-07-17 | 243.91 |
| 2003-07-18 | 243.55 |
| 2003-07-21 | 241.55 |
| 2003-07-22 | 243.67 |
| 2003-07-23 | 244.66 |
| 2003-07-24 | 245.16 |
| 2003-07-25 | 248.78 |
| 2003-07-28 | 254.35 |
| 2003-07-29 | 253.85 |
| 2003-07-30 | 252.17 |
| 2003-07-31 | 251.73 |
| 2003-08-01 | 250.40 |
| 2003-08-04 | 249.58 |
| 2003-08-05 | 249.78 |
| 2003-08-06 | 250.61 |
| 2003-08-07 | 252.64 |
| 2003-08-08 | 250.54 |
| 2003-08-11 | 253.84 |
| 2003-08-12 | 254.61 |
| 2003-08-13 | 255.78 |
| 2003-08-14 | 258.50 |
| 2003-08-15 | 258.60 |
| 2003-08-18 | 259.77 |
| 2003-08-19 | 261.55 |
| 2003-08-20 | 263.37 |
| 2003-08-21 | 262.03 |
| 2003-08-22 | 261.16 |
| 2003-08-25 | 259.96 |
| 2003-08-26 | 260.70 |
| 2003-08-27 | 263.90 |
| 2003-08-28 | 264.36 |
| 2003-08-29 | 266.21 |
| 2003-09-01 | . |
| 2003-09-02 | 266.99 |
| 2003-09-03 | 270.11 |
| 2003-09-04 | 269.45 |
| 2003-09-05 | 271.38 |
| 2003-09-08 | 268.28 |
| 2003-09-09 | 272.58 |
| 2003-09-10 | 270.86 |
| 2003-09-11 | 268.17 |
| 2003-09-12 | 267.42 |
| 2003-09-15 | 265.70 |
| 2003-09-16 | 265.25 |
| 2003-09-17 | 267.73 |
| 2003-09-18 | 270.62 |
| 2003-09-19 | 270.95 |
| 2003-09-22 | 271.99 |
| 2003-09-23 | 272.00 |
| 2003-09-24 | 272.08 |
| 2003-09-25 | 272.18 |
| 2003-09-26 | 267.71 |
| 2003-09-29 | 268.70 |
| 2003-09-30 | 271.87 |
| 2003-10-01 | 271.57 |
| 2003-10-02 | 275.21 |
| 2003-10-03 | 276.87 |
| 2003-10-06 | 273.98 |
| 2003-10-07 | 276.85 |
| 2003-10-08 | 278.00 |
| 2003-10-09 | 280.52 |
| 2003-10-10 | 281.47 |
| 2003-10-13 | 281.17 |
| 2003-10-14 | 282.41 |
| 2003-10-15 | 282.47 |
| 2003-10-16 | 285.17 |
| 2003-10-17 | 283.33 |
| 2003-10-20 | 280.51 |
| 2003-10-21 | 281.90 |
| 2003-10-22 | 284.62 |
| 2003-10-23 | 282.46 |
| 2003-10-24 | 284.60 |
| 2003-10-27 | 285.55 |
| 2003-10-28 | 287.30 |
| 2003-10-29 | 291.00 |
| 2003-10-30 | 292.14 |
| 2003-10-31 | 290.82 |
| 2003-11-03 | 293.41 |
| 2003-11-04 | 291.97 |
| 2003-11-05 | 290.28 |
| 2003-11-06 | 290.85 |
| 2003-11-07 | 290.35 |
| 2003-11-10 | 292.47 |
| 2003-11-11 | 290.77 |
| 2003-11-12 | 292.28 |
| 2003-11-13 | 299.00 |
| 2003-11-14 | 302.40 |
| 2003-11-17 | 300.50 |
| 2003-11-18 | 301.40 |
| 2003-11-19 | 302.95 |
| 2003-11-20 | 301.91 |
| 2003-11-21 | 303.89 |
| 2003-11-24 | 301.07 |
| 2003-11-25 | 304.83 |
| 2003-11-26 | 310.86 |
| 2003-11-27 | . |
| 2003-11-28 | 317.42 |
| 2003-12-01 | 324.18 |
| 2003-12-02 | 324.78 |
| 2003-12-03 | 326.82 |
| 2003-12-04 | 320.80 |
| 2003-12-05 | 321.68 |
| 2003-12-08 | 316.82 |
| 2003-12-09 | 319.01 |
| 2003-12-10 | 315.53 |
| 2003-12-11 | 316.71 |
| 2003-12-12 | 320.05 |
| 2003-12-15 | 324.11 |
| 2003-12-16 | 323.02 |
| 2003-12-17 | 318.86 |
| 2003-12-18 | 313.49 |
| 2003-12-19 | 307.31 |
| 2003-12-22 | 308.25 |
| 2003-12-23 | 309.12 |
| 2003-12-24 | 314.59 |
| 2003-12-25 | . |
| 2003-12-26 | 314.33 |
| 2003-12-29 | 316.13 |
| 2003-12-30 | 324.04 |
| 2003-12-31 | 321.66 |
| 2004-01-01 | . |
| 2004-01-02 | 328.34 |
| 2004-01-05 | 339.09 |
| 2004-01-06 | 333.17 |
| 2004-01-07 | 330.52 |
| 2004-01-08 | 326.33 |
| 2004-01-09 | 325.57 |
| 2004-01-12 | 319.72 |
| 2004-01-13 | 325.17 |
| 2004-01-14 | 316.06 |
| 2004-01-15 | 307.70 |
| 2004-01-16 | 310.36 |
| 2004-01-19 | . |
| 2004-01-20 | 317.31 |
| 2004-01-21 | 314.51 |
| 2004-01-22 | 318.12 |
| 2004-01-23 | 318.69 |
| 2004-01-26 | 321.44 |
| 2004-01-27 | 322.11 |
| 2004-01-28 | 324.82 |
| 2004-01-29 | 320.01 |
| 2004-01-30 | 319.05 |
| 2004-02-02 | 321.76 |
| 2004-02-03 | 328.70 |
| 2004-02-04 | 326.04 |
| 2004-02-05 | 323.95 |
| 2004-02-06 | 325.90 |
| 2004-02-09 | 328.90 |
| 2004-02-10 | 332.23 |
| 2004-02-11 | 330.73 |
| 2004-02-12 | 338.56 |
| 2004-02-13 | 340.91 |
| 2004-02-16 | . |
| 2004-02-17 | 341.86 |
| 2004-02-18 | 340.72 |
| 2004-02-19 | 337.51 |
| 2004-02-20 | 331.93 |
| 2004-02-23 | 334.16 |
| 2004-02-24 | 332.38 |
| 2004-02-25 | 332.50 |
| 2004-02-26 | 330.67 |
| 2004-02-27 | 332.37 |
| 2004-03-01 | 338.76 |
| 2004-03-02 | 339.54 |
| 2004-03-03 | 331.08 |
| 2004-03-04 | 331.55 |
| 2004-03-05 | 340.70 |
| 2004-03-08 | 340.58 |
| 2004-03-09 | 340.51 |
| 2004-03-10 | 336.15 |
| 2004-03-11 | 330.67 |
| 2004-03-12 | 327.47 |
| 2004-03-15 | 329.63 |
| 2004-03-16 | 329.34 |
| 2004-03-17 | 326.29 |
| 2004-03-18 | 334.04 |
| 2004-03-19 | 335.22 |
| 2004-03-22 | 340.36 |
| 2004-03-23 | 335.47 |
| 2004-03-24 | 332.98 |
| 2004-03-25 | 334.04 |
| 2004-03-26 | 335.23 |
| 2004-03-29 | 340.53 |
| 2004-03-30 | 344.65 |
| 2004-03-31 | 348.88 |
| 2004-04-01 | 349.13 |
| 2004-04-02 | 345.15 |
| 2004-04-05 | 347.39 |
| 2004-04-06 | 349.73 |
| 2004-04-07 | 354.13 |
| 2004-04-08 | 351.93 |
| 2004-04-09 | . |
| 2004-04-12 | 353.51 |
| 2004-04-13 | 344.73 |
| 2004-04-14 | 339.59 |
| 2004-04-15 | 338.93 |
| 2004-04-16 | 344.55 |
| 2004-04-19 | 341.63 |
| 2004-04-20 | 343.09 |
| 2004-04-21 | 334.30 |
| 2004-04-22 | 327.69 |
| 2004-04-23 | 330.90 |
| 2004-04-26 | 332.13 |
| 2004-04-27 | 332.64 |
| 2004-04-28 | 326.33 |
| 2004-04-29 | 324.20 |
| 2004-04-30 | 318.11 |
| 2004-05-03 | 316.33 |
| 2004-05-04 | 321.80 |
| 2004-05-05 | 326.14 |
| 2004-05-06 | 321.23 |
| 2004-05-07 | 315.66 |
| 2004-05-10 | 306.11 |
| 2004-05-11 | 311.14 |
| 2004-05-12 | 312.06 |
| 2004-05-13 | 311.97 |
| 2004-05-14 | 309.84 |
| 2004-05-17 | 311.42 |
| 2004-05-18 | 308.11 |
| 2004-05-19 | 317.79 |
| 2004-05-20 | 316.56 |
| 2004-05-21 | 317.51 |
| 2004-05-24 | 317.93 |
| 2004-05-25 | 322.49 |
| 2004-05-26 | 326.63 |
| 2004-05-27 | 333.17 |
| 2004-05-28 | 334.93 |
| 2004-05-31 | . |
| 2004-06-01 | 340.73 |
| 2004-06-02 | 339.76 |
| 2004-06-03 | 337.51 |
| 2004-06-04 | 334.95 |
| 2004-06-07 | 340.10 |
| 2004-06-08 | 337.56 |
| 2004-06-09 | 335.22 |
| 2004-06-10 | 335.34 |
| 2004-06-11 | . |
| 2004-06-14 | 328.23 |
| 2004-06-15 | 329.20 |
| 2004-06-16 | 329.33 |
| 2004-06-17 | 329.10 |
| 2004-06-18 | 336.66 |
| 2004-06-21 | 339.26 |
| 2004-06-22 | 338.87 |
| 2004-06-23 | 340.20 |
| 2004-06-24 | 343.31 |
| 2004-06-25 | 342.55 |
| 2004-06-28 | 345.71 |
| 2004-06-29 | 342.98 |
| 2004-06-30 | 346.04 |
| 2004-07-01 | 346.77 |
| 2004-07-02 | 349.72 |
| 2004-07-05 | . |
| 2004-07-06 | 342.13 |
| 2004-07-07 | 348.01 |
| 2004-07-08 | 349.50 |
| 2004-07-09 | 347.74 |
| 2004-07-12 | 348.84 |
| 2004-07-13 | 348.88 |
| 2004-07-14 | 350.92 |
| 2004-07-15 | 349.50 |
| 2004-07-16 | 349.24 |
| 2004-07-19 | 348.15 |
| 2004-07-20 | 347.06 |
| 2004-07-21 | 345.96 |
| 2004-07-22 | 345.07 |
| 2004-07-23 | 339.48 |
| 2004-07-26 | 336.71 |
| 2004-07-27 | 334.30 |
| 2004-07-28 | 334.46 |
| 2004-07-29 | 336.05 |
| 2004-07-30 | 337.96 |
| 2004-08-02 | 337.08 |
| 2004-08-03 | 337.92 |
| 2004-08-04 | 339.69 |
| 2004-08-05 | 340.13 |
| 2004-08-06 | 341.42 |
| 2004-08-09 | 342.09 |
| 2004-08-10 | 339.23 |
| 2004-08-11 | 331.98 |
| 2004-08-12 | 330.26 |
| 2004-08-13 | 330.76 |
| 2004-08-16 | 331.26 |
| 2004-08-17 | 334.37 |
| 2004-08-18 | 333.37 |
| 2004-08-19 | 335.44 |
| 2004-08-20 | 338.15 |
| 2004-08-23 | 337.77 |
| 2004-08-24 | 335.41 |
| 2004-08-25 | 337.23 |
| 2004-08-26 | 342.03 |
| 2004-08-27 | 338.84 |
| 2004-08-30 | 340.48 |
| 2004-08-31 | 342.04 |
| 2004-09-01 | 341.07 |
| 2004-09-02 | 343.64 |
| 2004-09-03 | 341.73 |
| 2004-09-06 | . |
| 2004-09-07 | 341.07 |
| 2004-09-08 | 342.48 |
| 2004-09-09 | 344.38 |
| 2004-09-10 | 350.02 |
| 2004-09-13 | 350.81 |
| 2004-09-14 | 355.93 |
| 2004-09-15 | 352.59 |
| 2004-09-16 | 354.71 |
| 2004-09-17 | 356.94 |
| 2004-09-20 | 361.57 |
| 2004-09-21 | 364.59 |
| 2004-09-22 | 361.71 |
| 2004-09-23 | 362.81 |
| 2004-09-24 | 363.23 |
| 2004-09-27 | 362.34 |
| 2004-09-28 | 362.28 |
| 2004-09-29 | 363.32 |
| 2004-09-30 | 363.61 |
| 2004-10-01 | 365.06 |
| 2004-10-04 | 367.32 |
| 2004-10-05 | 364.53 |
| 2004-10-06 | 368.01 |
| 2004-10-07 | 366.84 |
| 2004-10-08 | 370.64 |
| 2004-10-11 | 367.40 |
| 2004-10-12 | 362.80 |
| 2004-10-13 | 358.29 |
| 2004-10-14 | 361.98 |
| 2004-10-15 | 368.12 |
| 2004-10-18 | 372.49 |
| 2004-10-19 | 374.98 |
| 2004-10-20 | 373.93 |
| 2004-10-21 | 379.96 |
| 2004-10-22 | 383.30 |
| 2004-10-25 | 382.71 |
| 2004-10-26 | 382.03 |
| 2004-10-27 | 390.70 |
| 2004-10-28 | 391.26 |
| 2004-10-29 | 388.23 |
| 2004-11-01 | 394.18 |
| 2004-11-02 | 388.95 |
| 2004-11-03 | 394.92 |
| 2004-11-04 | 398.37 |
| 2004-11-05 | 399.36 |
| 2004-11-08 | 399.83 |
| 2004-11-09 | 400.74 |
| 2004-11-10 | 400.54 |
| 2004-11-11 | 404.47 |
| 2004-11-12 | 406.92 |
| 2004-11-15 | 412.16 |
| 2004-11-16 | 413.56 |
| 2004-11-17 | 418.30 |
| 2004-11-18 | 416.54 |
| 2004-11-19 | 416.79 |
| 2004-11-22 | 415.82 |
| 2004-11-23 | 415.84 |
| 2004-11-24 | 418.93 |
| 2004-11-25 | . |
| 2004-11-26 | 431.38 |
| 2004-11-29 | 438.18 |
| 2004-11-30 | 435.96 |
| 2004-12-01 | 439.11 |
| 2004-12-02 | 434.52 |
| 2004-12-03 | 436.65 |
| 2004-12-06 | 437.08 |
| 2004-12-07 | 436.06 |
| 2004-12-08 | 426.85 |
| 2004-12-09 | 428.96 |
| 2004-12-10 | 430.60 |
| 2004-12-13 | 439.01 |
| 2004-12-14 | 441.35 |
| 2004-12-15 | 443.37 |
| 2004-12-16 | 440.40 |
| 2004-12-17 | 440.79 |
| 2004-12-20 | 446.87 |
| 2004-12-21 | 448.56 |
| 2004-12-22 | 451.26 |
| 2004-12-23 | 455.04 |
| 2004-12-24 | . |
| 2004-12-27 | 457.37 |
| 2004-12-28 | 458.92 |
| 2004-12-29 | 455.54 |
| 2004-12-30 | 457.85 |
| 2004-12-31 | 460.81 |
| 2005-01-03 | 464.63 |
| 2005-01-04 | 448.85 |
| 2005-01-05 | 441.46 |
| 2005-01-06 | 431.17 |
| 2005-01-07 | 430.10 |
| 2005-01-10 | 437.02 |
| 2005-01-11 | 438.06 |
| 2005-01-12 | 441.83 |
| 2005-01-13 | 437.38 |
| 2005-01-14 | 438.74 |
| 2005-01-17 | . |
| 2005-01-18 | 424.83 |
| 2005-01-19 | 425.72 |
| 2005-01-20 | 422.47 |
| 2005-01-21 | 427.75 |
| 2005-01-24 | 434.23 |
| 2005-01-25 | 432.11 |
| 2005-01-26 | 436.06 |
| 2005-01-27 | 440.51 |
#2005-01-28| 439.51
#2005-01-31| 446.42
#2005-02-01| 442.08
#2005-02-02| 441.27
#2005-02-03| 437.20
#2005-02-04| 439.05
#2005-02-07| 433.22
#2005-02-08| 428.71
#2005-02-09| 431.62
#2005-02-10| 435.26
#2005-02-11| 441.28
#2005-02-14| 447.26
#2005-02-15| 443.77
#2005-02-16| 447.24
#2005-02-17| 451.34
#2005-02-18| 453.94
#2005-02-21| .
#2005-02-22| 463.78
#2005-02-23| 462.93
#2005-02-24| 464.51
#2005-02-25| 465.32
#2005-02-28| 475.23
#2005-03-01| 472.92
#2005-03-02| 466.62
#2005-03-03| 466.19
#2005-03-04| 474.48
#2005-03-07| 474.89
#2005-03-08| 484.74
#2005-03-09| 486.70
#2005-03-10| 482.19
#2005-03-11| 483.36
#2005-03-14| 475.54
#2005-03-15| 465.09
#2005-03-16| 461.57
#2005-03-17| 460.77
#2005-03-18| 462.68
#2005-03-21| 458.40
#2005-03-22| 456.46
#2005-03-23| 442.73
#2005-03-24| 437.77
#2005-03-25| .
#2005-03-28| 432.46
#2005-03-29| 432.31
#2005-03-30| 432.91
#2005-03-31| 442.06
#2005-04-01| 449.07
#2005-04-04| 440.59
#2005-04-05| 444.45
#2005-04-06| 450.23
#2005-04-07| 450.16
#2005-04-08| 447.55
#2005-04-11| 449.52
#2005-04-12| 445.07
#2005-04-13| 443.45
#2005-04-14| 437.84
#2005-04-15| 438.19
#2005-04-18| 436.93
#2005-04-19| 442.49
#2005-04-20| 445.13
#2005-04-21| 445.65
#2005-04-22| 446.11
#2005-04-25| 442.02
#2005-04-26| 445.41
#2005-04-27| 445.55
#2005-04-28| 434.62
#2005-04-29| 439.18
#2005-05-02| 439.02
#2005-05-03| 439.97
#2005-05-04| 449.95
#2005-05-05| 456.62
#2005-05-06| 456.03
#2005-05-09| 457.18
#2005-05-10| 456.83
#2005-05-11| 455.96
#2005-05-12| 449.00
#2005-05-13| 444.37
#2005-05-16| 443.30
#2005-05-17| 439.44
#2005-05-18| 443.79
#2005-05-19| 443.78
#2005-05-20| 438.69
#2005-05-23| 442.23
#2005-05-24| 440.38
#2005-05-25| 444.17
#2005-05-26| 444.35
#2005-05-27| 447.19
#2005-05-30| .
#2005-05-31| 436.35
#2005-06-01| 431.20
#2005-06-02| 435.71
#2005-06-03| 439.72
#2005-06-06| 444.74
#2005-06-07| 445.54
#2005-06-08| 443.39
#2005-06-09| 435.11
#2005-06-10| 438.06
#2005-06-13| 438.99
#2005-06-14| 437.21
#2005-06-15| 442.71
#2005-06-16| 445.22
#2005-06-17| 453.13
#2005-06-20| 448.73
#2005-06-21| 447.57
#2005-06-22| 448.28
#2005-06-23| 446.16
#2005-06-24| 444.37
#2005-06-27| 445.63
#2005-06-28| 447.91
#2005-06-29| 448.46
#2005-06-30| 449.01
#2005-07-01| 445.45
#2005-07-04| .
#2005-07-05| 443.94
#2005-07-06| 447.22
#2005-07-07| 443.79
#2005-07-08| 443.10
#2005-07-11| 457.53
#2005-07-12| 471.98
#2005-07-13| 468.68
#2005-07-14| 475.60
#2005-07-15| 471.38
#2005-07-18| 469.43
#2005-07-19| 470.00
#2005-07-20| 472.25
#2005-07-21| 477.52
#2005-07-22| 478.86
#2005-07-25| 482.02
#2005-07-26| 475.24
#2005-07-27| 479.09
#2005-07-28| 483.05
#2005-07-29| 483.58
#2005-08-01| 488.62
#2005-08-02| 493.98
#2005-08-03| 499.27
#2005-08-04| 501.62
#2005-08-05| 498.25
#2005-08-08| 501.85
#2005-08-09| 499.83
#2005-08-10| 510.15
#2005-08-11| 511.23
#2005-08-12| 510.33
#2005-08-15| 511.00
#2005-08-16| 507.67
#2005-08-17| 500.49
#2005-08-18| 497.08
#2005-08-19| 499.30
#2005-08-22| 504.58
#2005-08-23| 502.15
#2005-08-24| 499.52
#2005-08-25| 497.54
#2005-08-26| 495.80
#2005-08-29| 497.37
#2005-08-30| 492.79
#2005-08-31| 501.17
#2005-09-01| 517.37
#2005-09-02| 524.05
#2005-09-05| .
#2005-09-06| 524.71
#2005-09-07| 526.67
#2005-09-08| 528.11
#2005-09-09| 530.89
#2005-09-12| 529.27
#2005-09-13| 528.86
#2005-09-14| 531.08
#2005-09-15| 531.12
#2005-09-16| 536.19
#2005-09-19| 536.75
#2005-09-20| 538.92
#2005-09-21| 539.71
#2005-09-22| 536.96
#2005-09-23| 531.63
#2005-09-26| 535.66
#2005-09-27| 538.09
#2005-09-28| 539.98
#2005-09-29| 548.00
#2005-09-30| 555.39
#2005-10-03| 546.63
#2005-10-04| 544.58
#2005-10-05| 536.93
#2005-10-06| 527.54
#2005-10-07| 523.55
#2005-10-10| 527.70
#2005-10-11| 530.60
#2005-10-12| 529.57
#2005-10-13| 514.31
#2005-10-14| 511.08
#2005-10-17| 524.24
#2005-10-18| 517.88
#2005-10-19| 508.44
#2005-10-20| 518.84
#2005-10-21| 511.17
#2005-10-24| 520.50
#2005-10-25| 522.13
#2005-10-26| 527.26
#2005-10-27| 519.04
#2005-10-28| 516.17
#2005-10-31| 521.93
#2005-11-01| 529.11
#2005-11-02| 532.79
#2005-11-03| 545.24
#2005-11-04| 537.99
#2005-11-07| 541.56
#2005-11-08| 534.65
#2005-11-09| 536.03
#2005-11-10| 539.27
#2005-11-11| 540.80
#2005-11-14| 548.26
#2005-11-15| 546.95
#2005-11-16| 546.40
#2005-11-17| 554.68
#2005-11-18| 558.49
#2005-11-21| 563.27
#2005-11-22| 562.16
#2005-11-23| 566.96
#2005-11-24| .
#2005-11-25| 570.34
#2005-11-28| 567.82
#2005-11-29| 563.64
#2005-11-30| 559.05
#2005-12-01| 559.16
#2005-12-02| 567.85
#2005-12-05| 572.87
#2005-12-06| 580.67
#2005-12-07| 589.40
#2005-12-08| 587.93
#2005-12-09| 586.15
#2005-12-12| 594.58
#2005-12-13| 594.41
#2005-12-14| 595.09
#2005-12-15| 593.71
#2005-12-16| 594.83
#2005-12-19| 604.51
#2005-12-20| 601.12
#2005-12-21| 602.32
#2005-12-22| 610.20
#2005-12-23| 614.90
#2005-12-26| .
#2005-12-27| 617.74
#2005-12-28| 610.66
#2005-12-29| 618.08
#2005-12-30| 614.13
#2006-01-02| .
#2006-01-03| 632.95
#2006-01-04| 640.43
#2006-01-05| 632.61
#2006-01-06| 647.30
#2006-01-09| 655.75
#2006-01-10| 656.00
#2006-01-11| 663.35
#2006-01-12| 665.31
#2006-01-13| 672.88
#2006-01-16| .
#2006-01-17| 655.22
#2006-01-18| 652.92
#2006-01-19| 677.23
#2006-01-20| 678.58
#2006-01-23| 680.66
#2006-01-24| 679.47
#2006-01-25| 685.59
#2006-01-26| 682.92
#2006-01-27| 688.12
#2006-01-30| 682.81
#2006-01-31| 696.94
#2006-02-01| 707.20
#2006-02-02| 709.38
#2006-02-03| 692.23
#2006-02-06| 696.36
#2006-02-07| 689.96
#2006-02-08| 671.39
#2006-02-09| 689.08
#2006-02-10| 689.64
#2006-02-13| 674.05
#2006-02-14| 662.12
#2006-02-15| 667.99
#2006-02-16| 665.23
#2006-02-17| 685.85
#2006-02-20| .
#2006-02-21| 688.38
#2006-02-22| 686.56
#2006-02-23| 688.36
#2006-02-24| 680.40
#2006-02-27| 681.03
#2006-02-28| 666.12
#2006-03-01| 667.16
#2006-03-02| 677.22
#2006-03-03| 666.76
#2006-03-06| 662.19
#2006-03-07| 636.62
#2006-03-08| 634.94
#2006-03-09| 647.52
#2006-03-10| 643.28
#2006-03-13| 650.64
#2006-03-14| 661.93
#2006-03-15| 678.30
#2006-03-16| 678.40
#2006-03-17| 681.82
#2006-03-20| 684.48
#2006-03-21| 675.68
#2006-03-22| 677.09
#2006-03-23| 684.26
#2006-03-24| 687.60
#2006-03-27| 695.47
#2006-03-28| 686.93
#2006-03-29| 680.36
#2006-03-30| 701.95
#2006-03-31| 697.95
#2006-04-03| 712.36
#2006-04-04| 718.55
#2006-04-05| 717.70
#2006-04-06| 713.48
#2006-04-07| 705.66
#2006-04-10| 701.20
#2006-04-11| 706.71
#2006-04-12| 702.23
#2006-04-13| 699.69
#2006-04-14| .
#2006-04-17| 705.55
#2006-04-18| 713.94
#2006-04-19| 719.53
#2006-04-20| 713.16
#2006-04-21| 716.15
#2006-04-24| 709.78
#2006-04-25| 711.11
#2006-04-26| 708.93
#2006-04-27| 712.48
#2006-04-28| 720.58
#2006-05-01| 728.34
#2006-05-02| 730.44
#2006-05-03| 728.34
#2006-05-04| 734.11
#2006-05-05| 741.30
#2006-05-08| 732.64
#2006-05-09| 739.44
#2006-05-10| 737.47
#2006-05-11| 734.30
#2006-05-12| 710.08
#2006-05-15| 663.05
#2006-05-16| 667.41
#2006-05-17| 666.42
#2006-05-18| 656.81
#2006-05-19| 639.98
#2006-05-22| 615.47
#2006-05-23| 636.53
#2006-05-24| 615.50
#2006-05-25| 618.95
#2006-05-26| 630.71
#2006-05-29| .
#2006-05-30| 634.90
#2006-05-31| 620.93
#2006-06-01| 623.41
#2006-06-02| 632.21
#2006-06-05| 638.92
#2006-06-06| 604.92
#2006-06-07| 599.36
#2006-06-08| 565.56
#2006-06-09| 596.13
#2006-06-12| 586.06
#2006-06-13| 557.19
#2006-06-14| 564.85
#2006-06-15| 583.94
#2006-06-16| 586.12
#2006-06-19| 583.58
#2006-06-20| 579.47
#2006-06-21| 579.96
#2006-06-22| 565.35
#2006-06-23| 555.55
#2006-06-26| 548.00
#2006-06-27| 558.36
#2006-06-28| 563.30
#2006-06-29| 570.43
#2006-06-30| 590.58
#2006-07-03| 607.39
#2006-07-04| .
#2006-07-05| 589.42
#2006-07-06| 597.19
#2006-07-07| 603.01
#2006-07-10| 603.54
#2006-07-11| 601.06
#2006-07-12| 604.82
#2006-07-13| 579.45
#2006-07-14| 575.70
#2006-07-17| 563.14
#2006-07-18| 568.86
#2006-07-19| 582.67
#2006-07-20| 587.56
#2006-07-21| 575.25
#2006-07-24| 573.65
#2006-07-25| 581.30
#2006-07-26| 587.43
#2006-07-27| 606.09
#2006-07-28| 598.75
#2006-07-31| 600.89
#2006-08-01| 594.44
#2006-08-02| 607.27
#2006-08-03| 605.20
#2006-08-04| 613.37
#2006-08-07| 608.66
#2006-08-08| 613.36
#2006-08-09| 619.89
#2006-08-10| 609.89
#2006-08-11| 616.19
#2006-08-14| 609.36
#2006-08-15| 610.94
#2006-08-16| 620.15
#2006-08-17| 627.10
#2006-08-18| 608.79
#2006-08-21| 610.23
#2006-08-22| 610.59
#2006-08-23| 607.34
#2006-08-24| 606.24
#2006-08-25| 606.46
#2006-08-28| 610.15
#2006-08-29| 609.55
#2006-08-30| 622.26
#2006-08-31| 610.33
#2006-09-01| 613.59
#2006-09-04| .
#2006-09-05| 621.32
#2006-09-06| 617.07
#2006-09-07| 596.24
#2006-09-08| 594.30
#2006-09-11| 577.13
#2006-09-12| 589.58
#2006-09-13| 591.61
#2006-09-14| 589.27
#2006-09-15| 590.67
#2006-09-18| 597.98
#2006-09-19| 600.60
#2006-09-20| 597.59
#2006-09-21| 589.35
#2006-09-22| 584.68
#2006-09-25| 581.32
#2006-09-26| 588.87
#2006-09-27| 588.15
#2006-09-28| 589.47
#2006-09-29| 583.04
#2006-10-02| 586.59
#2006-10-03| 578.14
#2006-10-04| 571.75
#2006-10-05| 582.02
#2006-10-06| 583.35
#2006-10-09| 589.65
#2006-10-10| 591.78
#2006-10-11| 593.33
#2006-10-12| 602.22
#2006-10-13| 612.16
#2006-10-16| 617.04
#2006-10-17| 607.45
#2006-10-18| 610.82
#2006-10-19| 614.48
#2006-10-20| 615.76
#2006-10-23| 607.16
#2006-10-24| 607.53
#2006-10-25| 614.69
#2006-10-26| 617.40
#2006-10-27| 619.14
#2006-10-30| 617.30
#2006-10-31| 630.64
#2006-11-01| 639.48
#2006-11-02| 630.24
#2006-11-03| 635.98
#2006-11-06| 641.91
#2006-11-07| 649.54
#2006-11-08| 648.50
#2006-11-09| 650.55
#2006-11-10| 652.98
#2006-11-13| 648.39
#2006-11-14| 655.06
#2006-11-15| 648.19
#2006-11-16| 649.64
#2006-11-17| 634.14
#2006-11-20| 645.78
#2006-11-21| 652.07
#2006-11-22| 665.09
#2006-11-23| .
#2006-11-24| 672.58
#2006-11-27| 674.90
#2006-11-28| 662.50
#2006-11-29| 668.24
#2006-11-30| 669.39
#2006-12-01| 674.46
#2006-12-04| 674.73
#2006-12-05| 676.76
#2006-12-06| 677.28
#2006-12-07| 679.32
#2006-12-08| 682.32
#2006-12-11| 678.67
#2006-12-12| 679.09
#2006-12-13| 682.93
#2006-12-14| 685.46
#2006-12-15| 689.62
#2006-12-18| 694.91
#2006-12-19| 688.22
#2006-12-20| 700.20
#2006-12-21| 709.67
#2006-12-22| 710.44
#2006-12-25| .
#2006-12-26| 702.75
#2006-12-27| 712.72
#2006-12-28| 712.04
#2006-12-29| 708.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 716.75
#2007-01-04| 692.15
#2007-01-05| 681.24
#2007-01-08| 687.14
#2007-01-09| 687.77
#2007-01-10| 677.55
#2007-01-11| 687.38
#2007-01-12| 692.82
#2007-01-15| .
#2007-01-16| 704.15
#2007-01-17| 708.75
#2007-01-18| 717.36
#2007-01-19| 708.76
#2007-01-22| 718.35
#2007-01-23| 718.45
#2007-01-24| 721.35
#2007-01-25| 715.89
#2007-01-26| 711.05
#2007-01-29| 706.00
#2007-01-30| 709.75
#2007-01-31| 717.69
#2007-02-01| 728.29
#2007-02-02| 725.35
#2007-02-05| 720.80
#2007-02-06| 729.50
#2007-02-07| 727.30
#2007-02-08| 721.27
#2007-02-09| 725.14
#2007-02-12| 715.78
#2007-02-13| 727.53
#2007-02-14| 740.23
#2007-02-15| 747.60
#2007-02-16| 752.15
#2007-02-19| .
#2007-02-20| 755.24
#2007-02-21| 754.41
#2007-02-22| 767.35
#2007-02-23| 767.97
#2007-02-26| 767.77
#2007-02-27| 740.03
#2007-02-28| 722.65
#2007-03-01| 710.16
#2007-03-02| 708.85
#2007-03-05| 683.37
#2007-03-06| 695.05
#2007-03-07| 699.75
#2007-03-08| 713.97
#2007-03-09| 721.66
#2007-03-12| 723.96
#2007-03-13| 715.13
#2007-03-14| 695.63
#2007-03-15| 710.14
#2007-03-16| 707.59
#2007-03-19| 716.86
#2007-03-20| 725.03
#2007-03-21| 729.26
#2007-03-22| 749.55
#2007-03-23| 754.87
#2007-03-26| 751.57
#2007-03-27| 750.67
#2007-03-28| 740.41
#2007-03-29| 752.24
#2007-03-30| 762.47
#2007-04-02| 763.97
#2007-04-03| 772.83
#2007-04-04| 778.35
#2007-04-05| 780.99
#2007-04-06| .
#2007-04-09| 782.81
#2007-04-10| 788.28
#2007-04-11| 786.56
#2007-04-12| 788.76
#2007-04-13| 794.98
#2007-04-16| 811.95
#2007-04-17| 815.62
#2007-04-18| 811.13
#2007-04-19| 811.65
#2007-04-20| 822.03
#2007-04-23| 819.31
#2007-04-24| 815.52
#2007-04-25| 822.80
#2007-04-26| 821.79
#2007-04-27| 821.19
#2007-04-30| 820.65
#2007-05-01| 822.26
#2007-05-02| 825.03
#2007-05-03| 828.64
#2007-05-04| 835.68
#2007-05-07| 839.80
#2007-05-08| 829.17
#2007-05-09| 833.24
#2007-05-10| 824.57
#2007-05-11| 823.74
#2007-05-14| 822.30
#2007-05-15| 819.83
#2007-05-16| 819.86
#2007-05-17| 807.88
#2007-05-18| 814.01
#2007-05-21| 820.62
#2007-05-22| 821.76
#2007-05-23| 830.72
#2007-05-24| 814.80
#2007-05-25| 811.18
#2007-05-28| .
#2007-05-29| 813.09
#2007-05-30| 797.53
#2007-05-31| 805.23
#2007-06-01| 810.44
#2007-06-04| 804.51
#2007-06-05| 803.66
#2007-06-06| 793.01
#2007-06-07| 791.82
#2007-06-08| 774.88
#2007-06-11| 784.41
#2007-06-12| 778.08
#2007-06-13| 779.52
#2007-06-14| 795.32
#2007-06-15| 804.03
#2007-06-18| 812.31
#2007-06-19| 810.87
#2007-06-20| 814.07
#2007-06-21| 802.79
#2007-06-22| 799.41
#2007-06-25| 791.36
#2007-06-26| 780.20
#2007-06-27| 777.09
#2007-06-28| 789.81
#2007-06-29| 793.61
#2007-07-02| 806.71
#2007-07-03| 809.77
#2007-07-04| .
#2007-07-05| 802.05
#2007-07-06| 812.09
#2007-07-09| 827.92
#2007-07-10| 822.53
#2007-07-11| 819.48
#2007-07-12| 827.78
#2007-07-13| 831.16
#2007-07-16| 835.53
#2007-07-17| 831.34
#2007-07-18| 830.45
#2007-07-19| 843.33
#2007-07-20| 845.54
#2007-07-23| 854.70
#2007-07-24| 851.61
#2007-07-25| 834.32
#2007-07-26| 814.76
#2007-07-27| 789.76
#2007-07-30| 788.15
#2007-07-31| 801.94
#2007-08-01| 777.97
#2007-08-02| 786.52
#2007-08-03| 780.78
#2007-08-06| 762.56
#2007-08-07| 774.83
#2007-08-08| 799.92
#2007-08-09| 790.72
#2007-08-10| 767.76
#2007-08-13| 777.52
#2007-08-14| 761.69
#2007-08-15| 749.36
#2007-08-16| 715.96
#2007-08-17| 719.30
#2007-08-20| 732.87
#2007-08-21| 727.56
#2007-08-22| 751.31
#2007-08-23| 756.18
#2007-08-24| 756.27
#2007-08-27| 767.55
#2007-08-28| 762.67
#2007-08-29| 766.12
#2007-08-30| 781.71
#2007-08-31| 792.93
#2007-09-03| .
#2007-09-04| 803.25
#2007-09-05| 795.22
#2007-09-06| 798.86
#2007-09-07| 788.43
#2007-09-10| 791.52
#2007-09-11| 810.36
#2007-09-12| 814.51
#2007-09-13| 818.97
#2007-09-14| 814.96
#2007-09-17| 809.21
#2007-09-18| 812.11
#2007-09-19| 838.51
#2007-09-20| 840.51
#2007-09-21| 836.64
#2007-09-24| 839.80
#2007-09-25| 835.91
#2007-09-26| 843.17
#2007-09-27| 854.03
#2007-09-28| 849.28
#2007-10-01| 851.50
#2007-10-02| 861.72
#2007-10-03| 876.05
#2007-10-04| 878.14
#2007-10-05| 887.87
#2007-10-08| 885.55
#2007-10-09| 886.90
#2007-10-10| 884.60
#2007-10-11| 904.52
#2007-10-12| 899.45
#2007-10-15| 896.13
#2007-10-16| 881.92
#2007-10-17| 894.25
#2007-10-18| 890.75
#2007-10-19| 887.48
#2007-10-22| 872.46
#2007-10-23| 894.92
#2007-10-24| 896.94
#2007-10-25| 915.79
#2007-10-26| 937.49
#2007-10-29| 939.74
#2007-10-30| 937.00
#2007-10-31| 941.09
#2007-11-01| 927.51
#2007-11-02| 927.34
#2007-11-05| 925.58
#2007-11-06| 938.67
#2007-11-07| 947.21
#2007-11-08| 946.33
#2007-11-09| 932.44
#2007-11-12| 910.11
#2007-11-13| 915.23
#2007-11-14| 932.55
#2007-11-15| 916.27
#2007-11-16| 904.50
#2007-11-19| 892.02
#2007-11-20| 906.87
#2007-11-21| 883.71
#2007-11-22| .
#2007-11-23| 883.47
#2007-11-26| 873.52
#2007-11-27| 855.72
#2007-11-28| 871.46
#2007-11-29| 889.78
#2007-11-30| 895.86
#2007-12-03| 898.65
#2007-12-04| 900.10
#2007-12-05| 903.31
#2007-12-06| 906.49
#2007-12-07| 913.65
#2007-12-10| 914.33
#2007-12-11| 912.41
#2007-12-12| 910.12
#2007-12-13| 887.47
#2007-12-14| 865.12
#2007-12-17| 856.68
#2007-12-18| 850.53
#2007-12-19| 844.18
#2007-12-20| 843.19
#2007-12-21| 863.69
#2007-12-24| 878.43
#2007-12-25| .
#2007-12-26| 878.15
#2007-12-27| 903.24
#2007-12-28| 902.80
#2007-12-31| 882.54
#2008-01-01| .
#2008-01-02| 898.34
#2008-01-03| 894.10
#2008-01-04| 891.36
#2008-01-07| 883.04
#2008-01-08| 900.70
#2008-01-09| 896.37
#2008-01-10| 879.46
#2008-01-11| 880.82
#2008-01-14| 896.73
#2008-01-15| 881.42
#2008-01-16| 846.03
#2008-01-17| 847.33
#2008-01-18| 834.63
#2008-01-21| .
#2008-01-22| 797.52
#2008-01-23| 791.50
#2008-01-24| 822.41
#2008-01-25| 804.32
#2008-01-28| 786.45
#2008-01-29| 803.83
#2008-01-30| 805.48
#2008-01-31| 796.77
#2008-02-01| 822.40
#2008-02-04| 818.03
#2008-02-05| 790.78
#2008-02-06| 783.13
#2008-02-07| 772.76
#2008-02-08| 771.23
#2008-02-11| 765.98
#2008-02-12| 788.46
#2008-02-13| 791.65
#2008-02-14| 808.26
#2008-02-15| 804.25
#2008-02-18| .
#2008-02-19| 823.88
#2008-02-20| 803.13
#2008-02-21| 826.34
#2008-02-22| 826.42
#2008-02-25| 838.60
#2008-02-26| 856.94
#2008-02-27| 866.51
#2008-02-28| 857.38
#2008-02-29| 846.20
#2008-03-03| 838.18
#2008-03-04| 835.26
#2008-03-05| 837.67
#2008-03-06| 831.73
#2008-03-07| 825.67
#2008-03-10| 813.68
#2008-03-11| 834.49
#2008-03-12| 850.48
#2008-03-13| 831.57
#2008-03-14| 835.05
#2008-03-17| 796.02
#2008-03-18| 816.27
#2008-03-19| 815.50
#2008-03-20| 779.78
#2008-03-21| .
#2008-03-24| 785.71
#2008-03-25| 805.54
#2008-03-26| 812.33
#2008-03-27| 820.29
#2008-03-28| 807.97
#2008-03-31| 797.03
#2008-04-01| 805.24
#2008-04-02| 832.40
#2008-04-03| 831.21
#2008-04-04| 833.39
#2008-04-07| 850.13
#2008-04-08| 853.11
#2008-04-09| 853.02
#2008-04-10| 851.30
#2008-04-11| 854.64
#2008-04-14| 842.49
#2008-04-15| 847.81
#2008-04-16| 854.34
#2008-04-17| 861.20
#2008-04-18| 865.14
#2008-04-21| 871.40
#2008-04-22| 879.42
#2008-04-23| 876.37
#2008-04-24| 860.75
#2008-04-25| 861.83
#2008-04-28| 866.65
#2008-04-29| 865.23
#2008-04-30| 869.18
#2008-05-01| 860.67
#2008-05-02| 864.96
#2008-05-05| 875.64
#2008-05-06| 890.07
#2008-05-07| 893.89
#2008-05-08| 888.84
#2008-05-09| 881.68
#2008-05-12| 884.36
#2008-05-13| 884.60
#2008-05-14| 881.28
#2008-05-15| 882.62
#2008-05-16| 895.25
#2008-05-19| 906.33
#2008-05-20| 897.30
#2008-05-21| 899.11
#2008-05-22| 894.98
#2008-05-23| 892.28
#2008-05-26| .
#2008-05-27| 878.06
#2008-05-28| 877.46
#2008-05-29| 885.51
#2008-05-30| 883.25
#2008-06-02| 869.70
#2008-06-03| 869.76
#2008-06-04| 859.59
#2008-06-05| 861.14
#2008-06-06| 866.33
#2008-06-09| 850.99
#2008-06-10| 831.44
#2008-06-11| 819.65
#2008-06-12| 818.71
#2008-06-13| 817.02
#2008-06-16| 825.23
#2008-06-17| 826.49
#2008-06-18| 817.11
#2008-06-19| 824.10
#2008-06-20| 810.42
#2008-06-23| 801.06
#2008-06-24| 798.83
#2008-06-25| 811.25
#2008-06-26| 815.25
#2008-06-27| 819.62
#2008-06-30| 820.45
#2008-07-01| 809.48
#2008-07-02| 811.62
#2008-07-03| 795.36
#2008-07-04| .
#2008-07-07| 789.89
#2008-07-08| 780.08
#2008-07-09| 796.59
#2008-07-10| 787.37
#2008-07-11| 792.04
#2008-07-14| 789.27
#2008-07-15| 780.09
#2008-07-16| 780.93
#2008-07-17| 809.13
#2008-07-18| 796.06
#2008-07-21| 792.87
#2008-07-22| 793.12
#2008-07-23| 792.95
#2008-07-24| 793.19
#2008-07-25| 787.75
#2008-07-28| 799.84
#2008-07-29| 798.91
#2008-07-30| 809.32
#2008-07-31| 821.40
#2008-08-01| 799.24
#2008-08-04| 785.62
#2008-08-05| 787.15
#2008-08-06| 792.64
#2008-08-07| 783.56
#2008-08-08| 770.90
#2008-08-11| 770.10
#2008-08-12| 756.06
#2008-08-13| 748.35
#2008-08-14| 776.35
#2008-08-15| 762.40
#2008-08-18| 768.67
#2008-08-19| 745.91
#2008-08-20| 753.92
#2008-08-21| 765.31
#2008-08-22| 770.82
#2008-08-25| 760.61
#2008-08-26| 756.50
#2008-08-27| 769.78
#2008-08-28| 787.74
#2008-08-29| 787.07
#2008-09-01| .
#2008-09-02| 763.13
#2008-09-03| 754.39
#2008-09-04| 746.48
#2008-09-05| 730.20
#2008-09-08| 753.50
#2008-09-09| 731.69
#2008-09-10| 717.70
#2008-09-11| 701.76
#2008-09-12| 719.71
#2008-09-15| 705.67
#2008-09-16| 683.43
#2008-09-17| 673.32
#2008-09-18| 665.90
#2008-09-19| 706.50
#2008-09-22| 724.81
#2008-09-23| 690.96
#2008-09-24| 694.52
#2008-09-25| 699.88
#2008-09-26| 696.86
#2008-09-29| 670.48
#2008-09-30| 681.53
#2008-10-01| 672.71
#2008-10-02| 646.44
#2008-10-03| 642.98
#2008-10-06| 583.07
#2008-10-07| 582.54
#2008-10-08| 555.42
#2008-10-09| 569.54
#2008-10-10| 550.96
#2008-10-13| 568.17
#2008-10-14| 594.70
#2008-10-15| 551.57
#2008-10-16| 500.76
#2008-10-17| 502.38
#2008-10-20| 505.64
#2008-10-21| 495.74
#2008-10-22| 465.98
#2008-10-23| 460.35
#2008-10-24| 445.86
#2008-10-27| 436.48
#2008-10-28| 454.09
#2008-10-29| 491.61
#2008-10-30| 505.19
#2008-10-31| 519.55
#2008-11-03| 527.95
#2008-11-04| 544.30
#2008-11-05| 533.71
#2008-11-06| 507.23
#2008-11-07| 498.60
#2008-11-10| 525.17
#2008-11-11| 499.83
#2008-11-12| 488.71
#2008-11-13| 480.61
#2008-11-14| 497.13
#2008-11-17| 485.31
#2008-11-18| 478.52
#2008-11-19| 473.65
#2008-11-20| 448.08
#2008-11-21| 451.54
#2008-11-24| 471.98
#2008-11-25| 499.39
#2008-11-26| 503.09
#2008-11-27| .
#2008-11-28| 506.02
#2008-12-01| 489.08
#2008-12-02| 478.23
#2008-12-03| 477.67
#2008-12-04| 487.01
#2008-12-05| 473.76
#2008-12-08| 508.12
#2008-12-09| 511.37
#2008-12-10| 522.03
#2008-12-11| 528.05
#2008-12-12| 513.10
#2008-12-15| 516.46
#2008-12-16| 517.11
#2008-12-17| 546.67
#2008-12-18| 555.37
#2008-12-19| 540.60
#2008-12-22| 535.80
#2008-12-23| 538.85
#2008-12-24| 530.00
#2008-12-25| .
#2008-12-26| 530.05
#2008-12-29| 545.60
#2008-12-30| 556.24
#2008-12-31| 563.60
#2009-01-01| .
#2009-01-02| 559.75
#2009-01-05| 568.83
#2009-01-06| 574.28
#2009-01-07| 561.52
#2009-01-08| 544.88
#2009-01-09| 543.58
#2009-01-12| 534.67
#2009-01-13| 527.06
#2009-01-14| 510.08
#2009-01-15| 507.59
#2009-01-16| 522.59
#2009-01-19| .
#2009-01-20| 499.99
#2009-01-21| 496.95
#2009-01-22| 496.78
#2009-01-23| 484.43
#2009-01-26| 498.12
#2009-01-27| 512.48
#2009-01-28| 520.75
#2009-01-29| 512.29
#2009-01-30| 504.54
#2009-02-02| 492.53
#2009-02-03| 499.51
#2009-02-04| 509.45
#2009-02-05| 504.73
#2009-02-06| 525.84
#2009-02-09| 536.85
#2009-02-10| 531.53
#2009-02-11| 522.37
#2009-02-12| 516.10
#2009-02-13| 516.43
#2009-02-16| .
#2009-02-17| 502.47
#2009-02-18| 504.99
#2009-02-19| 513.12
#2009-02-20| 500.06
#2009-02-23| 506.36
#2009-02-24| 499.68
#2009-02-25| 502.70
#2009-02-26| 511.19
#2009-02-27| 495.78
#2009-03-02| 477.42
#2009-03-03| 470.62
#2009-03-04| 476.91
#2009-03-05| 470.65
#2009-03-06| 471.69
#2009-03-09| 467.03
#2009-03-10| 478.32
#2009-03-11| 491.49
#2009-03-12| 503.41
#2009-03-13| 509.18
#2009-03-16| 520.63
#2009-03-17| 510.93
#2009-03-18| 511.40
#2009-03-19| 539.02
#2009-03-20| 541.48
#2009-03-23| 560.06
#2009-03-24| 559.78
#2009-03-25| 566.72
#2009-03-26| 567.85
#2009-03-27| 550.29
#2009-03-30| 535.62
#2009-03-31| 546.10
#2009-04-01| 560.00
#2009-04-02| 579.38
#2009-04-03| 576.04
#2009-04-06| 571.35
#2009-04-07| 566.93
#2009-04-08| 567.36
#2009-04-09| 580.21
#2009-04-10| .
#2009-04-13| 583.94
#2009-04-14| 586.17
#2009-04-15| 578.63
#2009-04-16| 582.56
#2009-04-17| 578.80
#2009-04-20| 561.77
#2009-04-21| 552.91
#2009-04-22| 559.87
#2009-04-23| 568.38
#2009-04-24| 580.39
#2009-04-27| 585.47
#2009-04-28| 587.32
#2009-04-29| 597.31
#2009-04-30| 596.59
#2009-05-01| 597.29
#2009-05-04| 623.19
#2009-05-05| 618.08
#2009-05-06| 621.04
#2009-05-07| 620.60
#2009-05-08| 627.48
#2009-05-11| 630.99
#2009-05-12| 634.69
#2009-05-13| 621.62
#2009-05-14| 617.79
#2009-05-15| 623.07
#2009-05-18| 623.76
#2009-05-19| 644.24
#2009-05-20| 660.60
#2009-05-21| 639.40
#2009-05-22| 659.31
#2009-05-25| .
#2009-05-26| 657.30
#2009-05-27| 668.72
#2009-05-28| 670.03
#2009-05-29| 678.83
#2009-06-01| 697.96
#2009-06-02| 697.67
#2009-06-03| 682.78
#2009-06-04| 688.51
#2009-06-05| 685.86
#2009-06-08| 672.90
#2009-06-09| 684.42
#2009-06-10| 687.74
#2009-06-11| 685.69
#2009-06-12| 683.02
#2009-06-15| 678.88
#2009-06-16| 685.38
#2009-06-17| 665.33
#2009-06-18| 665.05
#2009-06-19| 668.13
#2009-06-22| 648.96
#2009-06-23| 643.72
#2009-06-24| 665.43
#2009-06-25| 662.49
#2009-06-26| 675.26
#2009-06-29| 685.01
#2009-06-30| 688.92
#2009-07-01| 700.48
#2009-07-02| 689.28
#2009-07-03| .
#2009-07-06| 665.92
#2009-07-07| 674.30
#2009-07-08| 662.69
#2009-07-09| 663.31
#2009-07-10| 662.11
#2009-07-13| 657.16
#2009-07-14| 669.88
#2009-07-15| 688.56
#2009-07-16| 695.97
#2009-07-17| 695.98
#2009-07-20| 710.40
#2009-07-21| 723.56
#2009-07-22| 726.36
#2009-07-23| 732.60
#2009-07-24| 723.92
#2009-07-27| 729.58
#2009-07-28| 723.27
#2009-07-29| 717.23
#2009-07-30| 730.83
#2009-07-31| 732.57
#2009-08-03| 753.74
#2009-08-04| 745.19
#2009-08-05| 738.21
#2009-08-06| 736.25
#2009-08-07| 742.31
#2009-08-10| 736.51
#2009-08-11| 725.54
#2009-08-12| 726.23
#2009-08-13| 740.63
#2009-08-14| 734.18
#2009-08-17| 710.29
#2009-08-18| 723.20
#2009-08-19| 721.18
#2009-08-20| 737.21
#2009-08-21| 751.53
#2009-08-24| 764.95
#2009-08-25| 767.33
#2009-08-26| 759.86
#2009-08-27| 756.55
#2009-08-28| 770.07
#2009-08-31| 761.90
#2009-09-01| 757.12
#2009-09-02| 746.48
#2009-09-03| 754.73
#2009-09-04| 766.42
#2009-09-07| .
#2009-09-08| 782.90
#2009-09-09| 787.32
#2009-09-10| 783.40
#2009-09-11| 802.18
#2009-09-14| 787.29
#2009-09-15| 796.54
#2009-09-16| 809.96
#2009-09-17| 816.58
#2009-09-18| 809.31
#2009-09-21| 797.58
#2009-09-22| 810.83
#2009-09-23| 801.44
#2009-09-24| 799.36
#2009-09-25| 796.39
#2009-09-28| 796.96
#2009-09-29| 792.36
#2009-09-30| 778.68
#2009-10-01| 777.04
#2009-10-02| 768.05
#2009-10-05| 777.53
#2009-10-06| 798.38
#2009-10-07| 800.73
#2009-10-08| 811.52
#2009-10-09| 808.08
#2009-10-12| 823.94
#2009-10-13| 819.88
#2009-10-14| 831.35
#2009-10-15| 833.50
#2009-10-16| 821.45
#2009-10-19| 826.37
#2009-10-20| 827.21
#2009-10-21| 826.68
#2009-10-22| 825.18
#2009-10-23| 824.20
#2009-10-26| 817.59
#2009-10-27| 799.94
#2009-10-28| 778.91
#2009-10-29| 785.80
#2009-10-30| 778.17
#2009-11-02| 769.17
#2009-11-03| 757.62
#2009-11-04| 775.68
#2009-11-05| 780.26
#2009-11-06| 787.04
#2009-11-09| 806.98
#2009-11-10| 811.84
#2009-11-11| 821.21
#2009-11-12| 812.28
#2009-11-13| 809.44
#2009-11-16| 821.53
#2009-11-17| 812.39
#2009-11-18| 814.48
#2009-11-19| 798.71
#2009-11-20| 793.54
#2009-11-23| 815.11
#2009-11-24| 814.52
#2009-11-25| 824.94
#2009-11-26| .
#2009-11-27| 804.44
#2009-11-30| 801.96
#2009-12-01| 822.41
#2009-12-02| 829.32
#2009-12-03| 826.68
#2009-12-04| 815.99
#2009-12-07| 814.67
#2009-12-08| 806.74
#2009-12-09| 793.38
#2009-12-10| 807.13
#2009-12-11| 811.21
#2009-12-14| 827.48
#2009-12-15| 821.26
#2009-12-16| 823.70
#2009-12-17| 812.26
#2009-12-18| 808.13
#2009-12-21| 799.93
#2009-12-22| 805.90
#2009-12-23| 820.89
#2009-12-24| 829.29
#2009-12-25| .
#2009-12-28| 835.99
#2009-12-29| 835.69
#2009-12-30| 832.06
#2009-12-31| 842.74
#2010-01-01| .
#2010-01-04| 854.07
#2010-01-05| 861.74
#2010-01-06| 861.10
#2010-01-07| 851.68
#2010-01-08| 856.27
#2010-01-11| 863.69
#2010-01-12| 852.20
#2010-01-13| 852.26
#2010-01-14| 852.59
#2010-01-15| 851.20
#2010-01-18| .
#2010-01-19| 851.54
#2010-01-20| 837.63
#2010-01-21| 834.23
#2010-01-22| 822.90
#2010-01-25| 818.07
#2010-01-26| 810.05
#2010-01-27| 809.45
#2010-01-28| 815.14
#2010-01-29| 818.44
#2010-02-01| 814.76
#2010-02-02| 827.11
#2010-02-03| 831.87
#2010-02-04| 808.93
#2010-02-05| 794.37
#2010-02-08| 795.35
#2010-02-09| 805.79
#2010-02-10| 802.64
#2010-02-11| 805.59
#2010-02-12| 801.67
#2010-02-15| .
#2010-02-16| 821.11
#2010-02-17| 829.10
#2010-02-18| 827.67
#2010-02-19| 817.90
#2010-02-22| 817.75
#2010-02-23| 814.12
#2010-02-24| 810.63
#2010-02-25| 803.61
#2010-02-26| 822.97
#2010-03-01| 829.17
#2010-03-02| 839.78
#2010-03-03| 853.90
#2010-03-04| 859.51
#2010-03-05| 863.28
#2010-03-08| 873.05
#2010-03-09| 867.30
#2010-03-10| 873.87
#2010-03-11| 865.58
#2010-03-12| 875.23
#2010-03-15| 865.86
#2010-03-16| 873.30
#2010-03-17| 888.23
#2010-03-18| 899.21
#2010-03-19| 890.50
#2010-03-22| 893.39
#2010-03-23| 893.90
#2010-03-24| 888.83
#2010-03-25| 883.11
#2010-03-26| 883.79
#2010-03-29| 891.83
#2010-03-30| 894.41
#2010-03-31| 897.32
#2010-04-01| 906.65
#2010-04-02| .
#2010-04-05| 911.21
#2010-04-06| 920.56
#2010-04-07| 923.26
#2010-04-08| 914.34
#2010-04-09| 920.39
#2010-04-12| 924.19
#2010-04-13| 908.87
#2010-04-14| 917.84
#2010-04-15| 919.17
#2010-04-16| 903.48
#2010-04-19| 889.55
#2010-04-20| 901.13
#2010-04-21| 901.16
#2010-04-22| 887.58
#2010-04-23| 897.06
#2010-04-26| 907.89
#2010-04-27| 904.40
#2010-04-28| 885.46
#2010-04-29| 893.24
#2010-04-30| 896.41
#2010-05-03| 892.21
#2010-05-04| 870.04
#2010-05-05| 849.85
#2010-05-06| 846.93
#2010-05-07| 826.09
#2010-05-10| 860.69
#2010-05-11| 852.36
#2010-05-12| 875.38
#2010-05-13| 869.34
#2010-05-14| 851.18
#2010-05-17| 846.63
#2010-05-18| 850.52
#2010-05-19| 820.49
#2010-05-20| 786.75
#2010-05-21| 792.20
#2010-05-24| 803.54
#2010-05-25| 781.10
#2010-05-26| 823.51
#2010-05-27| 827.31
#2010-05-28| 830.40
#2010-05-31| .
#2010-06-01| 821.19
#2010-06-02| 822.58
#2010-06-03| 824.08
#2010-06-04| 804.35
#2010-06-07| 788.35
#2010-06-08| 787.08
#2010-06-09| 798.06
#2010-06-10| 805.37
#2010-06-11| 801.42
#2010-06-14| 821.50
#2010-06-15| 829.40
#2010-06-16| 830.94
#2010-06-17| 838.82
#2010-06-18| 843.70
#2010-06-21| 850.71
#2010-06-22| 836.90
#2010-06-23| 831.83
#2010-06-24| 818.46
#2010-06-25| 816.49
#2010-06-28| 822.06
#2010-06-29| 802.40
#2010-06-30| 796.28
#2010-07-01| 781.23
#2010-07-02| 792.43
#2010-07-05| .
#2010-07-06| 813.58
#2010-07-07| 813.84
#2010-07-08| 821.66
#2010-07-09| 825.51
#2010-07-12| 825.83
#2010-07-13| 838.08
#2010-07-14| 839.07
#2010-07-15| 841.01
#2010-07-16| 840.63
#2010-07-19| 824.55
#2010-07-20| 827.33
#2010-07-21| 846.58
#2010-07-22| 864.80
#2010-07-23| 866.47
#2010-07-26| 868.80
#2010-07-27| 871.48
#2010-07-28| 863.45
#2010-07-29| 866.74
#2010-07-30| 866.29
#2010-08-02| 883.14
#2010-08-03| 876.04
#2010-08-04| 875.04
#2010-08-05| 876.14
#2010-08-06| 874.62
#2010-08-09| 881.01
#2010-08-10| 868.86
#2010-08-11| 857.80
#2010-08-12| 855.87
#2010-08-13| 853.59
#2010-08-16| 860.42
#2010-08-17| 868.27
#2010-08-18| 859.09
#2010-08-19| 859.13
#2010-08-20| 848.06
#2010-08-23| 856.36
#2010-08-24| 847.74
#2010-08-25| 832.58
#2010-08-26| 849.37
#2010-08-27| 844.98
#2010-08-30| 853.27
#2010-08-31| 855.09
#2010-09-01| 877.69
#2010-09-02| 881.08
#2010-09-03| 886.55
#2010-09-06| .
#2010-09-07| 876.07
#2010-09-08| 881.57
#2010-09-09| 887.96
#2010-09-10| 893.23
#2010-09-13| 915.40
#2010-09-14| 920.82
#2010-09-15| 918.27
#2010-09-16| 909.20
#2010-09-17| 905.29
#2010-09-20| 922.98
#2010-09-21| 928.58
#2010-09-22| 937.04
#2010-09-23| 935.16
#2010-09-24| 941.13
#2010-09-27| 942.08
#2010-09-28| 944.97
#2010-09-29| 953.86
#2010-09-30| 961.81
#2010-10-01| 962.78
#2010-10-04| 952.74
#2010-10-05| 973.63
#2010-10-06| 976.03
#2010-10-07| 970.04
#2010-10-08| 974.23
#2010-10-11| 973.79
#2010-10-12| 977.16
#2010-10-13| 999.21
#2010-10-14|1002.85
#2010-10-15| 993.73
#2010-10-18| 991.38
#2010-10-19| 974.67
#2010-10-20| 979.42
#2010-10-21| 990.21
#2010-10-22| 977.49
#2010-10-25| 980.57
#2010-10-26| 974.79
#2010-10-27| 954.13
#2010-10-28| 965.27
#2010-10-29| 976.46
#2010-11-01| 974.80
#2010-11-02| 981.32
#2010-11-03| 992.04
#2010-11-04|1009.87
#2010-11-05|1015.00
#2010-11-08|1002.78
#2010-11-09|1018.37
#2010-11-10|1008.48
#2010-11-11| 999.33
#2010-11-12|1000.80
#2010-11-15| 999.25
#2010-11-16| 983.31
#2010-11-17| 987.61
#2010-11-18| 994.74
#2010-11-19| 992.87
#2010-11-22| 994.21
#2010-11-23| 969.90
#2010-11-24| 978.11
#2010-11-25| .
#2010-11-26| 965.39
#2010-11-29| 958.25
#2010-11-30| 951.71
#2010-12-01| 966.69
#2010-12-02| 989.77
#2010-12-03|1004.31
#2010-12-06|1010.82
#2010-12-07|1010.46
#2010-12-08|1003.93
#2010-12-09|1018.56
#2010-12-10|1017.45
#2010-12-13|1022.02
#2010-12-14|1027.10
#2010-12-15|1027.55
#2010-12-16|1023.85
#2010-12-17|1018.79
#2010-12-20|1019.71
#2010-12-21|1031.13
#2010-12-22|1032.51
#2010-12-23|1036.86
#2010-12-24| .
#2010-12-27|1040.18
#2010-12-28|1045.86
#2010-12-29|1056.33
#2010-12-30|1058.53
#2010-12-31|1067.03
#2011-01-03|1070.08
#2011-01-04|1062.00
#2011-01-05|1052.73
#2011-01-06|1041.70
#2011-01-07|1041.59
#2011-01-10|1032.25
#2011-01-11|1038.27
#2011-01-12|1048.13
#2011-01-13|1052.56
#2011-01-14|1042.27
#2011-01-17| .
#2011-01-18|1035.92
#2011-01-19|1025.45
#2011-01-20|1000.48
#2011-01-21|1006.78
#2011-01-24|1009.02
#2011-01-25| 998.52
#2011-01-26| 999.81
#2011-01-27|1003.40
#2011-01-28| 972.87
#2011-01-31| 959.70
#2011-02-01| 971.39
#2011-02-02| 982.89
#2011-02-03| 971.67
#2011-02-04| 978.35
#2011-02-07| 974.57
#2011-02-08| 981.90
#2011-02-09| 973.53
#2011-02-10| 956.98
#2011-02-11| 967.35
#2011-02-14| 965.18
#2011-02-15| 969.35
#2011-02-16| 977.60
#2011-02-17| 980.67
#2011-02-18| 990.01
#2011-02-21| .
#2011-02-22| 986.89
#2011-02-23| 974.87
#2011-02-24| 970.21
#2011-02-25| 984.19
#2011-02-28| 999.42
#2011-03-01| 989.76
#2011-03-02|1000.66
#2011-03-03|1004.12
#2011-03-04|1005.55
#2011-03-07|1008.86
#2011-03-08| 996.74
#2011-03-09|1001.51
#2011-03-10| 978.51
#2011-03-11| 988.21
#2011-03-14| 988.25
#2011-03-15| 956.26
#2011-03-16| 961.09
#2011-03-17| 956.30
#2011-03-18| 962.00
#2011-03-21| 969.21
#2011-03-22| 981.85
#2011-03-23| 981.25
#2011-03-24|1003.21
#2011-03-25|1004.01
#2011-03-28|1003.29
#2011-03-29|1013.32
#2011-03-30|1033.53
#2011-03-31|1037.39
#2011-04-01|1048.63
#2011-04-04|1055.99
#2011-04-05|1052.73
#2011-04-06|1069.82
#2011-04-07|1064.45
#2011-04-08|1069.10
#2011-04-11|1065.10
#2011-04-12|1040.03
#2011-04-13|1036.30
#2011-04-14|1028.21
#2011-04-15|1023.00
#2011-04-18| 997.24
#2011-04-19|1012.41
#2011-04-20|1038.12
#2011-04-21|1047.43
#2011-04-22| .
#2011-04-25|1045.39
#2011-04-26|1047.10
#2011-04-27|1051.04
#2011-04-28|1056.43
#2011-04-29|1069.43
#2011-05-02|1075.22
#2011-05-03|1049.92
#2011-05-04|1033.44
#2011-05-05|1013.33
#2011-05-06|1027.17
#2011-05-09|1009.88
#2011-05-10|1018.58
#2011-05-11|1008.45
#2011-05-12| 991.27
#2011-05-13| 991.06
#2011-05-16|1001.10
#2011-05-17| 988.95
#2011-05-18| 999.81
#2011-05-19|1008.34
#2011-05-20|1003.46
#2011-05-23| 980.90
#2011-05-24| 992.67
#2011-05-25| 985.25
#2011-05-26| 994.54
#2011-05-27|1015.08
#2011-05-30| .
#2011-05-31|1039.60
#2011-06-01|1038.24
#2011-06-02|1033.07
#2011-06-03|1029.87
#2011-06-06|1024.57
#2011-06-07|1034.95
#2011-06-08|1028.89
#2011-06-09|1022.47
#2011-06-10|1008.24
#2011-06-13|1006.14
#2011-06-14|1010.52
#2011-06-15| 999.07
#2011-06-16| 992.17
#2011-06-17| 996.06
#2011-06-20| 992.73
#2011-06-21|1004.32
#2011-06-22| 998.76
#2011-06-23| 971.56
#2011-06-24| 975.71
#2011-06-27| 982.08
#2011-06-28| 994.78
#2011-06-29|1005.36
#2011-06-30|1017.19
#2011-07-01|1021.69
#2011-07-04| .
#2011-07-05|1035.00
#2011-07-06|1028.34
#2011-07-07|1042.92
#2011-07-08|1030.12
#2011-07-11|1006.90
#2011-07-12|1006.00
#2011-07-13|1021.57
#2011-07-14|1019.40
#2011-07-15|1019.71
#2011-07-18| 999.13
#2011-07-19|1008.70
#2011-07-20|1013.81
#2011-07-21|1025.59
#2011-07-22|1022.55
#2011-07-25|1026.97
#2011-07-26|1031.79
#2011-07-27|1022.60
#2011-07-28|1011.68
#2011-07-29|1008.66
#2011-08-01|1006.55
#2011-08-02| 994.80
#2011-08-03| 982.61
#2011-08-04| 945.13
#2011-08-05| 939.06
#2011-08-08| 896.59
#2011-08-09| 870.72
#2011-08-10| 881.37
#2011-08-11| 902.03
#2011-08-12| 909.34
#2011-08-15| 930.29
#2011-08-16| 926.62
#2011-08-17| 936.66
#2011-08-18| 900.82
#2011-08-19| 908.24
#2011-08-22| 910.94
#2011-08-23| 903.21
#2011-08-24| 905.27
#2011-08-25| 895.60
#2011-08-26| 904.02
#2011-08-29| 944.60
#2011-08-30| 943.60
#2011-08-31| 971.24
#2011-09-01| 974.21
#2011-09-02| 954.88
#2011-09-05| .
#2011-09-06| 919.02
#2011-09-07| 941.33
#2011-09-08| 947.99
#2011-09-09| 924.53
#2011-09-12| 894.22
#2011-09-13| 904.98
#2011-09-14| 911.18
#2011-09-15| 918.93
#2011-09-16| 920.61
#2011-09-19| 891.93
#2011-09-20| 902.90
#2011-09-21| 882.57
#2011-09-22| 829.74
#2011-09-23| 818.95
#2011-09-26| 828.84
#2011-09-27| 871.83
#2011-09-28| 861.87
#2011-09-29| 842.87
#2011-09-30| 834.76
#2011-10-03| 824.82
#2011-10-04| 799.31
#2011-10-05| 820.71
#2011-10-06| 833.51
#2011-10-07| 852.98
#2011-10-10| 869.68
#2011-10-11| 863.11
#2011-10-12| 881.00
#2011-10-13| 865.45
#2011-10-14| 874.90
#2011-10-17| 875.32
#2011-10-18| 866.26
#2011-10-19| 876.54
#2011-10-20| 849.04
#2011-10-21| 867.75
#2011-10-24| 883.36
#2011-10-25| 892.41
#2011-10-26| 884.19
#2011-10-27| 929.79
#2011-10-28| 941.84
#2011-10-31| 911.95
#2011-11-01| 878.62
#2011-11-02| 898.58
#2011-11-03| 916.57
#2011-11-04| 907.50
#2011-11-07| 914.92
#2011-11-08| 926.40
#2011-11-09| 897.17
#2011-11-10| 898.38
#2011-11-11| 912.39
#2011-11-14| 903.58
#2011-11-15| 890.91
#2011-11-16| 891.17
#2011-11-17| 886.79
#2011-11-18| 871.85
#2011-11-21| 840.50
#2011-11-22| 835.84
#2011-11-23| 818.93
#2011-11-24| .
#2011-11-25| 821.33
#2011-11-28| 848.71
#2011-11-29| 845.59
#2011-11-30| 897.89
#2011-12-01| 897.74
#2011-12-02| 901.08
#2011-12-05| 908.89
#2011-12-06| 897.19
#2011-12-07| 899.33
#2011-12-08| 886.78
#2011-12-09| 892.02
#2011-12-12| 873.01
#2011-12-13| 871.41
#2011-12-14| 847.60
#2011-12-15| 857.54
#2011-12-16| 862.46
#2011-12-19| 858.84
#2011-12-20| 870.51
#2011-12-21| 864.64
#2011-12-22| 877.93
#2011-12-23| 884.03
#2011-12-26| .
#2011-12-27| 884.15
#2011-12-28| 879.88
#2011-12-29| 873.28
#2011-12-30| 882.51
#2012-01-02| .
#2012-01-03| 901.47
#2012-01-04| 893.59
#2012-01-05| 886.17
#2012-01-06| 894.85
#2012-01-09| 894.26
#2012-01-10| 904.43
#2012-01-11| 898.92
#2012-01-12| 906.19
#2012-01-13| 895.50
#2012-01-16| .
#2012-01-17| 919.25
#2012-01-18| 927.00
#2012-01-19| 937.18
#2012-01-20| 935.94
#2012-01-23| 941.96
#2012-01-24| 934.31
#2012-01-25| 922.94
#2012-01-26| 957.26
#2012-01-27| 958.04
#2012-01-30| 942.76
#2012-01-31| 955.56
#2012-02-01| 979.43
#2012-02-02| 989.41
#2012-02-03| 993.71
#2012-02-06| 983.02
#2012-02-07| 980.73
#2012-02-08| 988.30
#2012-02-09| 989.97
#2012-02-10| 966.69
#2012-02-13| 973.46
#2012-02-14| 967.92
#2012-02-15| 969.67
#2012-02-16| 954.44
#2012-02-17| 969.50
#2012-02-20| .
#2012-02-21| 974.09
#2012-02-22| 970.18
#2012-02-23| 976.94
#2012-02-24| 989.58
#2012-02-27| 981.19
#2012-02-28| 995.19
#2012-02-29|1009.68
#2012-03-01|1011.31
#2012-03-02|1002.48
#2012-03-05| 996.68
#2012-03-06| 973.10
#2012-03-07| 975.06
#2012-03-08| 995.41
#2012-03-09|1001.02
#2012-03-12| 992.24
#2012-03-13| 999.07
#2012-03-14| 986.64
#2012-03-15| 991.35
#2012-03-16| 989.87
#2012-03-19| 993.61
#2012-03-20| 981.92
#2012-03-21| 979.06
#2012-03-22| 967.12
#2012-03-23| 970.39
#2012-03-26| 989.32
#2012-03-27| 998.09
#2012-03-28| 983.87
#2012-03-29| 972.74
#2012-03-30| 983.13
#2012-04-02| 996.00
#2012-04-03| 996.75
#2012-04-04| 960.84
#2012-04-05| 969.28
#2012-04-06| .
#2012-04-09| 961.60
#2012-04-10| 946.16
#2012-04-11| 948.66
#2012-04-12| 956.93
#2012-04-13| 952.27
#2012-04-16| 948.61
#2012-04-17| 970.26
#2012-04-18| 975.29
#2012-04-19| 970.01
#2012-04-20| 979.06
#2012-04-23| 962.69
#2012-04-24| 975.02
#2012-04-25| 976.71
#2012-04-26| 982.94
#2012-04-27| 986.67
#2012-04-30| 989.63
#2012-05-01| 992.45
#2012-05-02| 991.42
#2012-05-03| 992.87
#2012-05-04| 983.24
#2012-05-07| 974.24
#2012-05-08| 956.26
#2012-05-09| 937.79
#2012-05-10| 947.58
#2012-05-11| 944.23
#2012-05-14| 919.71
#2012-05-15| 908.58
#2012-05-16| 912.55
#2012-05-17| 903.75
#2012-05-18| 899.18
#2012-05-21| 895.92
#2012-05-22| 907.59
#2012-05-23| 879.64
#2012-05-24| 896.49
#2012-05-25| 892.66
#2012-05-28| .
#2012-05-29| 905.13
#2012-05-30| 876.20
#2012-05-31| 884.66
#2012-06-01| 881.41
#2012-06-04| 890.55
#2012-06-05| 893.14
#2012-06-06| 911.67
#2012-06-07| 921.96
#2012-06-08| 905.71
#2012-06-11| 902.75
#2012-06-12| 904.92
#2012-06-13| 914.89
#2012-06-14| 904.28
#2012-06-15| 911.00
#2012-06-18| 919.51
#2012-06-19| 935.17
#2012-06-20| 940.92
#2012-06-21| 923.15
#2012-06-22| 901.44
#2012-06-25| 899.77
#2012-06-26| 899.33
#2012-06-27| 904.58
#2012-06-28| 887.34
#2012-06-29| 916.21
#2012-07-02| 919.53
#2012-07-03| 934.17
#2012-07-04| .
#2012-07-05| 939.54
#2012-07-06| 923.95
#2012-07-09| 915.01
#2012-07-10| 923.28
#2012-07-11| 915.02
#2012-07-12| 896.92
#2012-07-13| 912.63
#2012-07-16| 919.12
#2012-07-17| 920.75
#2012-07-18| 935.71
#2012-07-19| 933.75
#2012-07-20| 925.63
#2012-07-23| 898.45
#2012-07-24| 896.76
#2012-07-25| 904.54
#2012-07-26| 923.86
#2012-07-27| 947.44
#2012-07-30| 951.14
#2012-07-31| 942.16
#2012-08-01| 946.24
#2012-08-02| 935.28
#2012-08-03| 966.04
#2012-08-06| 965.30
#2012-08-07| 966.29
#2012-08-08| 961.99
#2012-08-09| 968.23
#2012-08-10| 971.49
#2012-08-13| 959.60
#2012-08-14| 962.59
#2012-08-15| 956.68
#2012-08-16| 963.33
#2012-08-17| 945.55
#2012-08-20| 945.50
#2012-08-21| 964.01
#2012-08-22| 951.08
#2012-08-23| 957.14
#2012-08-24| 947.42
#2012-08-27| 951.47
#2012-08-28| 943.78
#2012-08-29| 944.50
#2012-08-30| 927.47
#2012-08-31| 935.81
#2012-09-03| .
#2012-09-04| 938.50
#2012-09-05| 932.67
#2012-09-06| 956.58
#2012-09-07| 967.39
#2012-09-10| 968.66
#2012-09-11| 970.54
#2012-09-12| 950.19
#2012-09-13| 952.34
#2012-09-14| 976.77
#2012-09-17| 978.29
#2012-09-18| 978.63
#2012-09-19| 977.50
#2012-09-20| 968.23
#2012-09-21| 977.32
#2012-09-24| 976.07
#2012-09-25| 984.78
#2012-09-26| 964.39
#2012-09-27| 977.06
#2012-09-28| 976.70
#2012-10-01| 974.60
#2012-10-02| 973.93
#2012-10-03| 963.29
#2012-10-04| 957.12
#2012-10-05| 944.44
#2012-10-08| 915.55
#2012-10-09| 919.14
#2012-10-10| 931.64
#2012-10-11| 939.60
#2012-10-12| 948.87
#2012-10-15| 933.76
#2012-10-16| 950.75
#2012-10-17| 969.88
#2012-10-18| 961.04
#2012-10-19| 954.02
#2012-10-22| 961.39
#2012-10-23| 937.70
#2012-10-24| 945.00
#2012-10-25| 951.84
#2012-10-26| 954.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 956.93
#2012-11-01| 963.83
#2012-11-02| 961.78
#2012-11-05| 969.61
#2012-11-06| 976.31
#2012-11-07| 976.34
#2012-11-08| 969.59
#2012-11-09| 966.41
#2012-11-12| 963.77
#2012-11-13| 962.87
#2012-11-14| 943.05
#2012-11-15| 934.81
#2012-11-16| 936.44
#2012-11-19| 951.80
#2012-11-20| 946.39
#2012-11-21| 939.59
#2012-11-22| .
#2012-11-23| 949.90
#2012-11-26| 951.67
#2012-11-27| 953.24
#2012-11-28| 945.38
#2012-11-29| 959.64
#2012-11-30| 949.78
#2012-12-03| 957.93
#2012-12-04| 963.70
#2012-12-05| 970.96
#2012-12-06| 985.35
#2012-12-07| 986.76
#2012-12-10| 986.27
#2012-12-11| 995.93
#2012-12-12|1006.84
#2012-12-13|1010.98
#2012-12-14|1014.12
#2012-12-17|1020.28
#2012-12-18|1027.71
#2012-12-19|1041.48
#2012-12-20|1040.52
#2012-12-21|1033.93
#2012-12-24|1033.24
#2012-12-25|1031.66
#2012-12-26|1034.83
#2012-12-27|1046.71
#2012-12-28|1048.93
#2012-12-31|1046.15
#2013-01-01|1048.52
#2013-01-02|1057.43
#2013-01-03|1050.05
#2013-01-04|1049.66
#2013-01-07|1057.09
#2013-01-08|1050.48
#2013-01-09|1052.91
#2013-01-10|1045.29
#2013-01-11|1032.69
#2013-01-14|1031.97
#2013-01-15|1014.13
#2013-01-16|1009.40
#2013-01-17|1015.05
#2013-01-18|1007.74
#2013-01-21|1010.43
#2013-01-22|1008.51
#2013-01-23| 995.15
#2013-01-24|1000.28
#2013-01-25|1008.25
#2013-01-28| 993.42
#2013-01-29| 997.63
#2013-01-30| 988.78
#2013-01-31| 994.14
#2013-02-01|1009.52
#2013-02-04|1005.48
#2013-02-05|1019.72
#2013-02-06|1010.12
#2013-02-07|1013.90
#2013-02-08|1019.24
#2013-02-11|1017.37
#2013-02-12|1013.49
#2013-02-13|1019.26
#2013-02-14|1017.34
#2013-02-15|1017.91
#2013-02-18|1006.22
#2013-02-19|1008.84
#2013-02-20|1009.32
#2013-02-21| 995.99
#2013-02-22| 992.98
#2013-02-25|1005.32
#2013-02-26| 997.36
#2013-02-27| 990.99
#2013-02-28| 988.53
#2013-03-01| 980.37
#2013-03-04| 973.52
#2013-03-05| 988.44
#2013-03-06| 989.70
#2013-03-07| 988.95
#2013-03-08| 999.79
#2013-03-11|1002.83
#2013-03-12| 995.57
#2013-03-13| 984.73
#2013-03-14| 988.82
#2013-03-15| 983.29
#2013-03-18| 981.67
#2013-03-19| 972.82
#2013-03-20| 973.01
#2013-03-21| 969.70
#2013-03-22| 967.97
#2013-03-25| 972.60
#2013-03-26| 984.43
#2013-03-27| 970.00
#2013-03-28| 978.08
#2013-03-29| 978.10
#2013-04-01| 977.17
#2013-04-02| 982.49
#2013-04-03| 967.63
#2013-04-04| 964.44
#2013-04-05| 959.28
#2013-04-08| 969.98
#2013-04-09| 976.87
#2013-04-10| 989.62
#2013-04-11| 991.94
#2013-04-12| 982.62
#2013-04-15| 947.48
#2013-04-16| 949.94
#2013-04-17| 942.08
#2013-04-18| 943.79
#2013-04-19| 947.77
#2013-04-22| 939.39
#2013-04-23| 945.78
#2013-04-24| 955.39
#2013-04-25| 972.92
#2013-04-26| 968.41
#2013-04-29| 980.31
#2013-04-30| 980.46
#2013-05-01| 972.91
#2013-05-02| 988.32
#2013-05-03| 993.28
#2013-05-06| 985.19
#2013-05-07| 990.95
#2013-05-08|1000.65
#2013-05-09|1007.83
#2013-05-10| 991.52
#2013-05-13| 993.02
#2013-05-14| 991.29
#2013-05-15| 987.99
#2013-05-16| 997.69
#2013-05-17| 988.78
#2013-05-20| 975.38
#2013-05-21| 967.77
#2013-05-22| 971.01
#2013-05-23| 956.40
#2013-05-24| 957.89
#2013-05-27| 955.21
#2013-05-28| 956.50
#2013-05-29| 944.26
#2013-05-30| 931.49
#2013-05-31| 931.76
#2013-06-03| 930.58
#2013-06-04| 944.83
#2013-06-05| 916.51
#2013-06-06| 909.47
#2013-06-07| 914.03
#2013-06-10| 901.17
#2013-06-11| 887.66
#2013-06-12| 890.49
#2013-06-13| 893.08
#2013-06-14| 904.05
#2013-06-17| 909.45
#2013-06-18| 913.43
#2013-06-19| 919.70
#2013-06-20| 876.21
#2013-06-21| 868.55
#2013-06-24| 858.16
#2013-06-25| 864.66
#2013-06-26| 872.74
#2013-06-27| 890.91
#2013-06-28| 916.64
#2013-07-01| 928.01
#2013-07-02| 930.46
#2013-07-03| 903.09
#2013-07-04| 917.18
#2013-07-05| 895.93
#2013-07-08| 892.82
#2013-07-09| 908.10
#2013-07-10| 905.31
#2013-07-11| 923.72
#2013-07-12| 932.79
#2013-07-15| 942.84
#2013-07-16| 940.67
#2013-07-17| 943.17
#2013-07-18| 940.93
#2013-07-19| 939.41
#2013-07-22| 940.55
#2013-07-23| 948.94
#2013-07-24| 954.82
#2013-07-25| 944.83
#2013-07-26| 942.81
#2013-07-29| 941.61
#2013-07-30| 941.63
#2013-07-31| 938.47
#2013-08-01| 943.02
#2013-08-02| 951.89
#2013-08-05| 949.10
#2013-08-06| 942.97
#2013-08-07| 941.78
#2013-08-08| 951.09
#2013-08-09| 957.57
#2013-08-12| 960.35
#2013-08-13| 954.35
#2013-08-14| 958.93
#2013-08-15| 948.70
#2013-08-16| 955.53
#2013-08-19| 939.36
#2013-08-20| 939.36
#2013-08-21| 929.78
#2013-08-22| 925.29
#2013-08-23| 936.53
#2013-08-26| 936.02
#2013-08-27| 917.54
#2013-08-28| 912.34
#2013-08-29| 914.04
#2013-08-30| 919.22
#2013-09-02| 930.14
#2013-09-03| 923.04
#2013-09-04| 925.04
#2013-09-05| 932.74
#2013-09-06| 951.52
#2013-09-09| 955.90
#2013-09-10| 966.64
#2013-09-11| 980.63
#2013-09-12| 989.91
#2013-09-13| 986.92
#2013-09-16|1005.08
#2013-09-17|1008.60
#2013-09-18| 997.45
#2013-09-19|1030.08
#2013-09-20|1008.24
#2013-09-23|1009.91
#2013-09-24|1009.50
#2013-09-25|1011.63
#2013-09-26|1000.95
#2013-09-27| 994.63
#2013-09-30| 990.17
#2013-10-01| 992.08
#2013-10-02| 993.22
#2013-10-03| 999.03
#2013-10-04|1004.08
#2013-10-07|1006.10
#2013-10-08|1007.28
#2013-10-09| 993.42
#2013-10-10|1011.95
#2013-10-11|1019.63
#2013-10-14|1019.77
#2013-10-15|1026.85
#2013-10-16|1044.91
#2013-10-17|1047.64
#2013-10-18|1053.86
#2013-10-21|1056.24
#2013-10-22|1067.70
#2013-10-23|1057.12
#2013-10-24|1055.44
#2013-10-25|1049.50
#2013-10-28|1057.67
#2013-10-29|1056.56
#2013-10-30|1052.51
#2013-10-31|1036.57
#2013-11-01|1019.27
#2013-11-04|1018.39
#2013-11-05|1009.50
#2013-11-06|1011.56
#2013-11-07|1009.33
#2013-11-08| 994.96
#2013-11-11| 990.84
#2013-11-12| 992.93
#2013-11-13| 986.41
#2013-11-14| 994.35
#2013-11-15|1013.58
#2013-11-18|1024.73
#2013-11-19|1014.71
#2013-11-20|1027.34
#2013-11-21|1012.18
#2013-11-22|1012.18
#2013-11-25|1020.50
#2013-11-26|1002.73
#2013-11-27|1004.00
#2013-11-28|1012.42
#2013-11-29|1017.52
#2013-12-02|1009.24
#2013-12-03| 993.71
#2013-12-04| 981.05
#2013-12-05| 983.50
#2013-12-06|1003.26
#2013-12-09|1003.28
#2013-12-10|1007.53
#2013-12-11|1003.31
#2013-12-12| 975.74
#2013-12-13| 983.13
#2013-12-16| 983.13
#2013-12-17| 987.56
#2013-12-18| 991.71
#2013-12-19| 995.96
#2013-12-20|1003.32
#2013-12-23|1017.54
#2013-12-24|1015.41
#2013-12-25|1016.82
#2013-12-26|1014.60
#2013-12-27|1014.39
#2013-12-30|1023.94
#2013-12-31|1027.86
#2014-01-01|1029.34
#2014-01-02|1019.76
#2014-01-03|1010.44
#2014-01-06|1004.13
#2014-01-07|1013.95
#2014-01-08|1002.93
#2014-01-09| 990.42
#2014-01-10|1000.00
#2014-01-13|1005.40
#2014-01-14| 996.86
#2014-01-15|1005.58
#2014-01-16|1003.51
#2014-01-17|1009.11
#2014-01-20|1006.03
#2014-01-21|1012.30
#2014-01-22|1011.11
#2014-01-23|1005.26
#2014-01-24| 979.33
#2014-01-27| 958.40
#2014-01-28| 970.35
#2014-01-29| 960.88
#2014-01-30| 949.15
#2014-01-31| 949.01
#2014-02-03| 944.97
#2014-02-04| 943.63
#2014-02-05| 940.26
#2014-02-06| 959.29
#2014-02-07| 963.77
#2014-02-10| 960.67
#2014-02-11| 969.31
#2014-02-12| 979.92
#2014-02-13| 972.22
#2014-02-14| 993.86
#2014-02-17|1008.02
#2014-02-18|1007.87
#2014-02-19|1010.10
#2014-02-20|1001.28
#2014-02-21|1009.33
#2014-02-24|1024.83
#2014-02-25|1032.94
#2014-02-26|1022.78
#2014-02-27|1032.10
#2014-02-28|1036.19
#2014-03-03|1029.55
#2014-03-04|1039.09
#2014-03-05|1056.21
#2014-03-06|1072.37
#2014-03-07|1066.52
#2014-03-10|1057.64
#2014-03-11|1056.15
#2014-03-12|1046.33
#2014-03-13|1051.36
#2014-03-14|1044.63
#2014-03-17|1054.22
#2014-03-18|1061.29
#2014-03-19|1057.52
#2014-03-20|1041.16
#2014-03-21|1045.93
#2014-03-24|1052.73
#2014-03-25|1070.87
#2014-03-26|1085.89
#2014-03-27|1078.90
#2014-03-28|1091.30
#2014-03-31|1103.22
#2014-04-01|1111.71
#2014-04-02|1111.52
#2014-04-03|1102.19
#2014-04-04|1108.70
#2014-04-07|1104.37
#2014-04-08|1109.35
#2014-04-09|1112.54
#2014-04-10|1130.51
#2014-04-11|1111.30
#2014-04-14|1107.16
#2014-04-15|1095.79
#2014-04-16|1094.46
#2014-04-17|1106.55
#2014-04-18|1105.78
#2014-04-21|1105.07
#2014-04-22|1111.01
#2014-04-23|1106.98
#2014-04-24|1102.49
#2014-04-25|1102.61
#2014-04-28|1101.65
#2014-04-29|1104.58
#2014-04-30|1103.34
#2014-05-01|1108.14
#2014-05-02|1120.48
#2014-05-05|1108.77
#2014-05-06|1113.78
#2014-05-07|1113.82
#2014-05-08|1138.04
#2014-05-09|1129.18
#2014-05-12|1133.07
#2014-05-13|1143.26
#2014-05-14|1152.70
#2014-05-15|1141.62
#2014-05-16|1138.78
#2014-05-19|1150.09
#2014-05-20|1139.97
#2014-05-21|1144.73
#2014-05-22|1157.35
#2014-05-23|1165.92
#2014-05-26|1157.73
#2014-05-27|1144.28
#2014-05-28|1139.32
#2014-05-29|1143.40
#2014-05-30|1124.30
#2014-06-02|1122.09
#2014-06-03|1117.66
#2014-06-04|1114.40
#2014-06-05|1120.88
#2014-06-06|1142.13
#2014-06-09|1138.29
#2014-06-10|1141.14
#2014-06-11|1140.01
#2014-06-12|1141.54
#2014-06-13|1142.46
#2014-06-16|1142.46
#2014-06-17|1135.15
#2014-06-18|1141.66
#2014-06-19|1162.73
#2014-06-20|1157.31
#2014-06-23|1157.68
#2014-06-24|1161.69
#2014-06-25|1148.44
#2014-06-26|1150.83
#2014-06-27|1148.25
#2014-06-30|1153.90
#2014-07-01|1157.33
#2014-07-02|1161.92
#2014-07-03|1156.60
#2014-07-04|1158.65
#2014-07-07|1156.13
#2014-07-08|1161.47
#2014-07-09|1162.78
#2014-07-10|1151.08
#2014-07-11|1156.37
#2014-07-14|1167.75
#2014-07-15|1169.17
#2014-07-16|1178.75
#2014-07-17|1170.43
#2014-07-18|1167.50
#2014-07-21|1165.73
#2014-07-22|1185.09
#2014-07-23|1192.22
#2014-07-24|1195.66
#2014-07-25|1189.10
#2014-07-28|1194.80
#2014-07-29|1196.27
#2014-07-30|1178.76
#2014-07-31|1169.65
#2014-08-01|1170.07
#2014-08-04|1181.24
#2014-08-05|1175.11
#2014-08-06|1160.12
#2014-08-07|1157.64
#2014-08-08|1165.35
#2014-08-11|1182.66
#2014-08-12|1188.08
#2014-08-13|1191.00
#2014-08-14|1186.76
#2014-08-15|1177.56
#2014-08-18|1181.02
#2014-08-19|1186.48
#2014-08-20|1178.28
#2014-08-21|1189.02
#2014-08-22|1182.35
#2014-08-25|1184.17
#2014-08-26|1193.15
#2014-08-27|1197.71
#2014-08-28|1190.51
#2014-08-29|1187.29
#2014-09-01|1186.44
#2014-09-02|1187.44
#2014-09-03|1202.48
#2014-09-04|1209.10
#2014-09-05|1202.22
#2014-09-08|1201.90
#2014-09-09|1182.28
#2014-09-10|1175.13
#2014-09-11|1166.31
#2014-09-12|1159.95
#2014-09-15|1153.59
#2014-09-16|1156.90
#2014-09-17|1165.52
#2014-09-18|1170.06
#2014-09-19|1167.18
#2014-09-22|1143.66
#2014-09-23|1129.07
#2014-09-24|1127.50
#2014-09-25|1110.26
#2014-09-26|1114.35
#2014-09-29|1117.16
#2014-09-30|1113.45
#2014-10-01|1110.98
#2014-10-02|1108.16
#2014-10-03|1105.33
#2014-10-06|1130.57
#2014-10-07|1125.66
#2014-10-08|1110.66
#2014-10-09|1125.30
#2014-10-10|1099.13
#2014-10-13|1101.97
#2014-10-14|1098.03
#2014-10-15|1084.32
#2014-10-16|1083.75
#2014-10-17|1096.69
#2014-10-20|1100.83
#2014-10-21|1128.05
#2014-10-22|1126.52
#2014-10-23|1126.07
#2014-10-24|1126.50
#2014-10-27|1132.07
#2014-10-28|1154.65
#2014-10-29|1168.28
#2014-10-30|1164.38
#2014-10-31|1162.87
#2014-11-03|1174.80
#2014-11-04|1179.31
#2014-11-05|1166.28
#2014-11-06|1156.64
#2014-11-07|1151.18
#2014-11-10|1161.36
#2014-11-11|1162.70
#2014-11-12|1172.80
#2014-11-13|1176.92
#2014-11-14|1188.21
#2014-11-17|1188.90
#2014-11-18|1191.66
#2014-11-19|1186.71
#2014-11-20|1185.85
#2014-11-21|1203.21
#2014-11-24|1198.10
#2014-11-25|1202.86
#2014-11-26|1198.28
#2014-11-27|1201.25
#2014-11-28|1183.53
#2014-12-01|1159.42
#2014-12-02|1157.49
#2014-12-03|1159.59
#2014-12-04|1160.69
#2014-12-05|1142.84
#2014-12-08|1124.17
#2014-12-09|1121.18
#2014-12-10|1107.64
#2014-12-11|1097.47
#2014-12-12|1088.78
#2014-12-15|1073.90
#2014-12-16|1074.45
#2014-12-17|1073.14
#2014-12-18|1133.70
#2014-12-19|1132.41
#2014-12-22|1134.08
#2014-12-23|1129.30
#2014-12-24|1123.68
#2014-12-25|1122.46
#2014-12-26|1128.35
#2014-12-29|1145.82
#2014-12-30|1143.54
#2014-12-31|1141.68
#2015-01-01|1142.20
#2015-01-02|1124.96
#2015-01-05|1103.32
#2015-01-06|1109.78
#2015-01-07|1119.32
#2015-01-08|1151.65
#2015-01-09|1154.32
#2015-01-12|1140.88
#2015-01-13|1154.97
#2015-01-14|1144.67
#2015-01-15|1147.58
#2015-01-16|1130.99
#2015-01-19|1137.55
#2015-01-20|1143.67
#2015-01-21|1155.87
#2015-01-22|1179.30
#2015-01-23|1179.50
#2015-01-26|1190.53
#2015-01-27|1189.21
#2015-01-28|1199.39
#2015-01-29|1189.55
#2015-01-30|1179.85
#2015-02-02|1190.74
#2015-02-03|1217.09
#2015-02-04|1207.71
#2015-02-05|1226.97
#2015-02-06|1211.38
#2015-02-09|1197.93
#2015-02-10|1188.65
#2015-02-11|1167.09
#2015-02-12|1182.01
#2015-02-13|1198.44
#2015-02-16|1201.72
#2015-02-17|1196.60
#2015-02-18|1184.46
#2015-02-19|1191.41
#2015-02-20|1197.01
#2015-02-23|1207.31
#2015-02-24|1212.72
#2015-02-25|1215.69
#2015-02-26|1207.71
#2015-02-27|1191.69
#2015-03-02|1181.19
#2015-03-03|1177.33
#2015-03-04|1172.88
#2015-03-05|1183.45
#2015-03-06|1161.66
#2015-03-09|1157.20
#2015-03-10|1122.36
#2015-03-11|1133.46
#2015-03-12|1146.43
#2015-03-13|1122.76
#2015-03-16|1134.15
#2015-03-17|1139.57
#2015-03-18|1148.30
#2015-03-19|1165.57
#2015-03-20|1177.99
#2015-03-23|1196.75
#2015-03-24|1204.95
#2015-03-25|1203.39
#2015-03-26|1182.26
#2015-03-27|1181.22
#2015-03-30|1189.15
#2015-03-31|1196.94
#2015-04-01|1207.18
#2015-04-02|1214.23
#2015-04-03|1230.72
#2015-04-06|1237.35
#2015-04-07|1242.50
#2015-04-08|1239.68
#2015-04-09|1240.48
#2015-04-10|1238.33
#2015-04-13|1243.84
#2015-04-14|1248.97
#2015-04-15|1228.56
#2015-04-16|1251.68
#2015-04-17|1245.18
#2015-04-20|1228.14
#2015-04-21|1241.87
#2015-04-22|1234.20
#2015-04-23|1243.00
#2015-04-24|1252.09
#2015-04-27|1256.37
#2015-04-28|1266.28
#2015-04-29|1271.76
#2015-04-30|1244.34
#2015-05-01|1237.19
#2015-05-04|1233.56
#2015-05-05|1237.83
#2015-05-06|1226.98
#2015-05-07|1199.10
#2015-05-08|1211.07
#2015-05-11|1210.19
#2015-05-12|1202.40
#2015-05-13|1219.80
#2015-05-14|1225.04
#2015-05-15|1234.50
#2015-05-18|1228.82
#2015-05-19|1228.34
#2015-05-20|1229.30
#2015-05-21|1233.17
#2015-05-22|1228.17
#2015-05-25|1218.05
#2015-05-26|1191.04
#2015-05-27|1176.92
#2015-05-28|1175.73
#2015-05-29|1166.01
#2015-06-01|1155.59
#2015-06-02|1155.68
#2015-06-03|1143.95
#2015-06-04|1133.10
#2015-06-05|1124.42
#2015-06-08|1126.10
#2015-06-09|1126.02
#2015-06-10|1149.03
#2015-06-11|1148.23
#2015-06-12|1145.29
#2015-06-15|1135.30
#2015-06-16|1134.77
#2015-06-17|1135.44
#2015-06-18|1157.82
#2015-06-19|1161.44
#2015-06-22|1176.92
#2015-06-23|1175.80
#2015-06-24|1185.91
#2015-06-25|1197.23
#2015-06-26|1178.15
#2015-06-29|1157.67
#2015-06-30|1183.41
#2015-07-01|1177.31
#2015-07-02|1187.75
#2015-07-03|1179.80
#2015-07-06|1153.83
#2015-07-07|1118.88
#2015-07-08|1116.38
#2015-07-09|1147.05
#2015-07-10|1155.44
#2015-07-13|1167.00
#2015-07-14|1172.96
#2015-07-15|1175.06
#2015-07-16|1181.53
#2015-07-17|1185.11
#2015-07-20|1184.00
#2015-07-21|1191.80
#2015-07-22|1170.57
#2015-07-23|1169.76
#2015-07-24|1138.83
#2015-07-27|1153.09
#2015-07-28|1145.13
#2015-07-29|1167.90
#2015-07-30|1145.05
#2015-07-31|1162.59
#2015-08-03|1148.13
#2015-08-04|1169.91
#2015-08-05|1162.21
#2015-08-06|1161.14
#2015-08-07|1162.82
#2015-08-10|1158.39
#2015-08-11|1151.86
#2015-08-12|1126.47
#2015-08-13|1139.99
#2015-08-14|1127.39
#2015-08-17|1112.55
#2015-08-18|1113.37
#2015-08-19|1100.20
#2015-08-20|1093.49
#2015-08-21|1081.40
#2015-08-24|1033.03
#2015-08-25|1081.67
#2015-08-26|1055.36
#2015-08-27|1068.88
#2015-08-28|1074.91
#2015-08-31|1077.24
#2015-09-01|1038.18
#2015-09-02|1045.29
#2015-09-03|1065.08
#2015-09-04|1029.31
#2015-09-07|1003.34
#2015-09-08|1026.46
#2015-09-09|1028.15
#2015-09-10|1020.98
#2015-09-11|1020.03
#2015-09-14|1038.63
#2015-09-15|1041.29
#2015-09-16|1071.67
#2015-09-17|1071.38
#2015-09-18|1071.37
#2015-09-21|1048.09
#2015-09-22|1026.16
#2015-09-23|1027.10
#2015-09-24|1005.97
#2015-09-25|1011.41
#2015-09-28| 987.30
#2015-09-29| 983.67
#2015-09-30|1000.34
#2015-10-01|1012.54
#2015-10-02|1023.30
#2015-10-05|1060.22
#2015-10-06|1064.31
#2015-10-07|1083.48
#2015-10-08|1083.22
#2015-10-09|1099.91
#2015-10-12|1094.04
#2015-10-13|1081.30
#2015-10-14|1079.27
#2015-10-15|1104.30
#2015-10-16|1103.48
#2015-10-19|1103.13
#2015-10-20|1095.01
#2015-10-21|1070.98
#2015-10-22|1080.98
#2015-10-23|1086.05
#2015-10-26|1091.72
#2015-10-27|1083.73
#2015-10-28|1096.11
#2015-10-29|1064.78
#2015-10-30|1072.60
#2015-11-02|1074.33
#2015-11-03|1077.35
#2015-11-04|1078.00
#2015-11-05|1073.15
#2015-11-06|1043.88
#2015-11-09|1039.30
#2015-11-10|1028.62
#2015-11-11|1033.06
#2015-11-12|1018.91
#2015-11-13| 995.14
#2015-11-16|1004.62
#2015-11-17|1024.53
#2015-11-18|1023.01
#2015-11-19|1050.13
#2015-11-20|1060.65
#2015-11-23|1059.48
#2015-11-24|1057.67
#2015-11-25|1046.52
#2015-11-26|1045.69
#2015-11-27|1029.32
#2015-11-30|1015.61
#2015-12-01|1019.62
#2015-12-02|1013.34
#2015-12-03|1002.85
#2015-12-04| 988.21
#2015-12-07| 983.81
#2015-12-08| 970.64
#2015-12-09| 984.53
#2015-12-10| 929.38
#2015-12-11| 873.93
#2015-12-14| 913.22
#2015-12-15| 942.72
#2015-12-16| 939.12
#2015-12-17| 956.00
#2015-12-18| 946.86
#2015-12-21| 957.40
#2015-12-22| 959.02
#2015-12-23| 973.96
#2015-12-24| 976.41
#2015-12-25| 976.41
#2015-12-28| 973.52
#2015-12-29| 971.57
#2015-12-30| 951.30
#2015-12-31| 950.49
#2016-01-01| 950.49
#2016-01-04| 923.51
#2016-01-05| 930.16
#2016-01-06| 914.90
#2016-01-07| 887.41
#2016-01-08| 878.74
#2016-01-11| 850.94
#2016-01-12| 864.83
#2016-01-13| 871.95
#2016-01-14| 849.59
#2016-01-15| 823.66
#2016-01-18| 823.35
#2016-01-19| 840.96
#2016-01-20| 808.37
#2016-01-21| 818.24
#2016-01-22| 842.91
#2016-01-25| 842.97
#2016-01-26| 852.41
#2016-01-27| 860.12
#2016-01-28| 875.13
#2016-01-29| 905.32
#2016-02-01| 898.39
#2016-02-02| 872.56
#2016-02-03| 866.24
#2016-02-04| 907.22
#2016-02-05| 901.09
#2016-02-08| 877.49
#2016-02-09| 865.12
#2016-02-10| 877.14
#2016-02-11| 859.72
#2016-02-12| 867.47
#2016-02-15| 896.79
#2016-02-16| 893.81
#2016-02-17| 917.70
#2016-02-18| 928.81
#2016-02-19| 904.68
#2016-02-22| 920.21
#2016-02-23| 910.71
#2016-02-24| 883.62
#2016-02-25| 892.58
#2016-02-26| 882.10
#2016-02-29| 894.03
#2016-03-01| 912.90
#2016-03-02| 927.36
#2016-03-03| 940.06
#2016-03-04| 949.69
#2016-03-07| 960.51
#2016-03-08| 951.67
#2016-03-09| 950.85
#2016-03-10| 950.03
#2016-03-11| 962.12
#2016-03-14| 950.29
#2016-03-15| 923.94
#2016-03-16| 922.91
#2016-03-17| 978.65
#2016-03-18| 992.81
#2016-03-21| 994.98
#2016-03-22| 995.17
#2016-03-23| 977.47
#2016-03-24| 963.82
#2016-03-25| 963.50
#2016-03-28| 959.08
#2016-03-29| 957.04
#2016-03-30|1000.02
#2016-03-31|1005.71
#2016-04-01| 988.93
#2016-04-04|1002.94
#2016-04-05| 975.66
#2016-04-06| 967.75
#2016-04-07| 969.88
#2016-04-08| 992.28
#2016-04-11|1002.50
#2016-04-12|1011.50
#2016-04-13|1029.21
#2016-04-14|1033.82
#2016-04-15|1031.30
#2016-04-18|1040.52
#2016-04-19|1056.83
#2016-04-20|1061.42
#2016-04-21|1058.86
#2016-04-22|1042.46
#2016-04-25|1039.04
#2016-04-26|1043.26
#2016-04-27|1034.79
#2016-04-28|1053.41
#2016-04-29|1053.82
#2016-05-02|1039.90
#2016-05-03| 998.30
#2016-05-04| 982.98
#2016-05-05| 977.51
#2016-05-06| 972.21
#2016-05-09| 959.37
#2016-05-10| 971.42
#2016-05-11| 980.46
#2016-05-12| 971.09
#2016-05-13| 958.28
#2016-05-16| 937.05
#2016-05-17| 944.38
#2016-05-18| 937.97
#2016-05-19| 924.10
#2016-05-20| 939.63
#2016-05-23| 943.49
#2016-05-24| 953.23
#2016-05-25| 958.57
#2016-05-26| 964.23
#2016-05-27| 968.69
#2016-05-30| 948.55
#2016-05-31| 948.26
#2016-06-01| 959.52
#2016-06-02| 965.71
#2016-06-03| 992.90
#2016-06-06|1010.20
#2016-06-07|1016.09
#2016-06-08|1015.89
#2016-06-09|1000.09
#2016-06-10| 988.79
#2016-06-13| 981.26
#2016-06-14| 949.52
#2016-06-15| 959.51
#2016-06-16| 943.84
#2016-06-17| 959.12
#2016-06-20| 990.38
#2016-06-21| 992.55
#2016-06-22|1005.10
#2016-06-23|1018.45
#2016-06-24| 975.47
#2016-06-27| 915.21
#2016-06-28| 943.43
#2016-06-29| 981.99
#2016-06-30| 998.74
#2016-07-01|1003.37
#2016-07-04|1007.75
#2016-07-05| 978.65
#2016-07-06| 962.94
#2016-07-07| 973.99
#2016-07-08| 988.82
#2016-07-11|1016.23
#2016-07-12|1029.16
#2016-07-13|1032.69
#2016-07-14|1049.51
#2016-07-15|1050.28
#2016-07-18|1054.18
#2016-07-19|1048.84
#2016-07-20|1061.48
#2016-07-21|1068.45
#2016-07-22|1064.82
#2016-07-25|1062.86
#2016-07-26|1066.65
#2016-07-27|1078.84
#2016-07-28|1073.58
#2016-07-29|1086.48
#2016-08-01|1085.44
#2016-08-02|1067.96
#2016-08-03|1067.98
#2016-08-04|1088.26
#2016-08-05|1080.72
#2016-08-08|1096.41
#2016-08-09|1107.02
#2016-08-10|1115.04
#2016-08-11|1123.65
#2016-08-12|1117.17
#2016-08-15|1127.86
#2016-08-16|1116.01
#2016-08-17|1106.91
#2016-08-18|1128.08
#2016-08-19|1115.36
#2016-08-22|1109.17
#2016-08-23|1113.61
#2016-08-24|1073.08
#2016-08-25|1058.19
#2016-08-26|1070.99
#2016-08-29|1046.15
#2016-08-30|1036.52
#2016-08-31|1012.88
#2016-09-01|1011.05
#2016-09-02|1039.35
#2016-09-05|1052.08
#2016-09-06|1078.91
#2016-09-07|1078.05
#2016-09-08|1078.98
#2016-09-09|1048.78
#2016-09-12|1030.75
#2016-09-13|1036.49
#2016-09-14|1046.44
#2016-09-15|1049.16
#2016-09-16|1036.60
#2016-09-19|1059.79
#2016-09-20|1055.62
#2016-09-21|1054.79
#2016-09-22|1083.22
#2016-09-23|1077.82
#2016-09-26|1070.54
#2016-09-27|1065.99
#2016-09-28|1066.56
#2016-09-29|1062.99
#2016-09-30|1057.93
#2016-10-03|1057.75
#2016-10-04|1061.15
#2016-10-05|1048.87
#2016-10-06|1035.23
#2016-10-07|1042.59
#2016-10-10|1046.36
#2016-10-11|1008.65
#2016-10-12|1009.20
#2016-10-13| 986.06
#2016-10-14|1002.25
#2016-10-17| 998.74
#2016-10-18|1012.09
#2016-10-19|1029.42
#2016-10-20|1024.93
#2016-10-21|1023.51
#2016-10-24|1033.55
#2016-10-25|1039.53
#2016-10-26|1031.59
#2016-10-27|1023.67
#2016-10-28|1022.35
#2016-10-31|1040.50
#2016-11-01|1044.41
#2016-11-02|1042.16
#2016-11-03|1026.31
#2016-11-04| 999.70
#2016-11-07|1023.12
#2016-11-08|1033.33
#2016-11-09|1018.00
#2016-11-10| 989.69
#2016-11-11| 950.69
#2016-11-14| 933.40
#2016-11-15| 946.13
#2016-11-16| 950.57
#2016-11-17| 958.66
#2016-11-18| 951.11
#2016-11-21| 961.84
#2016-11-22| 977.62
#2016-11-23| 956.73
#2016-11-24| 955.43
#2016-11-25| 958.27
#2016-11-28| 980.71
#2016-11-29| 967.44
#2016-11-30| 957.80
#2016-12-01| 952.05
#2016-12-02| 946.31
#2016-12-05| 958.57
#2016-12-06| 955.80
#2016-12-07| 967.04
#2016-12-08| 976.92
#2016-12-09| 979.06
#2016-12-12| 981.25
#2016-12-13| 995.73
#2016-12-14| 988.69
#2016-12-15| 952.46
#2016-12-16| 946.01
#2016-12-19| 951.34
#2016-12-20| 962.20
#2016-12-21| 965.66
#2016-12-22| 955.02
#2016-12-23| 953.14
#2016-12-26| 950.56
#2016-12-27| 955.41
#2016-12-28| 977.89
#2016-12-29|1000.64
#2016-12-30| 996.04
#2017-01-02| 997.62
#2017-01-03| 998.86
#2017-01-04|1012.86
#2017-01-05|1006.81
#2017-01-06|1014.95
#2017-01-09|1008.79
#2017-01-10|1016.23
#2017-01-11|1005.76
#2017-01-12|1026.45
#2017-01-13|1032.64
#2017-01-16|1024.85
#2017-01-17|1027.97
#2017-01-18|1034.29
#2017-01-19|1019.22
#2017-01-20|1016.47
#2017-01-23|1025.29
#2017-01-24|1041.02
#2017-01-25|1046.26
#2017-01-26|1045.87
#2017-01-27|1025.53
#2017-01-30|1020.63
#2017-01-31|1018.51
#2017-02-01|1027.93
#2017-02-02|1031.38
#2017-02-03|1036.87
#2017-02-06|1024.12
#2017-02-07|1018.68
#2017-02-08|1011.64
#2017-02-09|1015.90
#2017-02-10|1027.93
#2017-02-13|1041.78
#2017-02-14|1042.02
#2017-02-15|1061.54
#2017-02-16|1074.40
#2017-02-17|1060.63
#2017-02-20|1069.70
#2017-02-21|1061.21
#2017-02-22|1056.00
#2017-02-23|1073.54
#2017-02-24|1058.83
#2017-02-27|1057.02
#2017-02-28|1038.98
#2017-03-01|1049.52
#2017-03-02|1053.33
#2017-03-03|1050.74
#2017-03-06|1054.66
#2017-03-07|1052.21
#2017-03-08|1045.75
#2017-03-09|1025.45
#2017-03-10|1041.89
#2017-03-13|1056.14
#2017-03-14|1052.72
#2017-03-15|1063.56
#2017-03-16|1102.40
#2017-03-17|1096.75
#2017-03-20|1112.79
#2017-03-21|1111.14
#2017-03-22|1107.36
#2017-03-23|1110.34
#2017-03-24|1112.18
#2017-03-27|1082.46
#2017-03-28|1082.25
#2017-03-29|1081.20
#2017-03-30|1083.47
#2017-03-31|1032.20
#2017-04-03|1032.02
#2017-04-04|1034.46
#2017-04-05|1019.98
#2017-04-06|1012.24
#2017-04-07|1013.57
#2017-04-10|1006.59
#2017-04-11|1016.97
#2017-04-12|1038.17
#2017-04-13|1057.37
#2017-04-14|1057.36
#2017-04-17|1064.76
#2017-04-18|1056.02
#2017-04-19|1054.86
#2017-04-20|1063.88
#2017-04-21|1060.26
#2017-04-24|1085.69
#2017-04-25|1083.39
#2017-04-26|1074.97
#2017-04-27|1070.94
#2017-04-28|1071.62
#2017-05-01|1073.40
#2017-05-02|1084.41
#2017-05-03|1074.06
#2017-05-04|1052.46
#2017-05-05|1059.82
#2017-05-08|1060.25
#2017-05-09|1066.10
#2017-05-10|1076.93
#2017-05-11|1077.37
#2017-05-12|1085.75
#2017-05-15|1102.23
#2017-05-16|1105.60
#2017-05-17|1092.44
#2017-05-18|1078.46
#2017-05-19|1090.03
#2017-05-22|1095.50
#2017-05-23|1111.05
#2017-05-24|1114.56
#2017-05-25|1121.19
#2017-05-26|1122.48
#2017-05-29|1109.37
#2017-05-30|1103.12
#2017-05-31|1083.59
#2017-06-01|1089.21
#2017-06-02|1103.13
#2017-06-05|1113.47
#2017-06-06|1092.96
#2017-06-07|1089.82
#2017-06-08|1077.13
#2017-06-09|1086.53
#2017-06-12|1082.36
#2017-06-13|1083.25
#2017-06-14|1098.42
#2017-06-15|1067.47
#2017-06-16|1070.34
#2017-06-19|1078.33
#2017-06-20|1058.59
#2017-06-21|1067.23
#2017-06-22|1065.12
#2017-06-23|1081.26
#2017-06-26|1090.67
#2017-06-27|1081.81
#2017-06-28|1076.91
#2017-06-29|1073.89
#2017-06-30|1069.05
#2017-07-03|1069.69
#2017-07-04|1062.74
#2017-07-05|1053.88
#2017-07-06|1050.59
#2017-07-07|1041.03
#2017-07-10|1045.51
#2017-07-11|1039.94
#2017-07-12|1073.96
#2017-07-13|1090.47
#2017-07-14|1112.30
#2017-07-17|1118.44
#2017-07-18|1108.80
#2017-07-19|1124.83
#2017-07-20|1126.90
#2017-07-21|1130.95
#2017-07-24|1135.79
#2017-07-25|1129.03
#2017-07-26|1133.51
#2017-07-27|1136.22
#2017-07-28|1136.69
#2017-07-31|1125.01
#2017-08-01|1121.18
#2017-08-02|1113.63
#2017-08-03|1091.82
#2017-08-04|1087.09
#2017-08-07|1092.52
#2017-08-08|1092.78
#2017-08-09|1074.27
#2017-08-10|1070.68
#2017-08-11|1053.89
#2017-08-14|1075.14
#2017-08-15|1067.05
#2017-08-16|1087.03
#2017-08-17|1088.69
#2017-08-18|1087.03
#2017-08-21|1090.94
#2017-08-22|1098.07
#2017-08-23|1099.84
#2017-08-24|1111.51
#2017-08-25|1119.83
#2017-08-28|1116.26
#2017-08-29|1117.82
#2017-08-30|1111.23
#2017-08-31|1118.70
#2017-09-01|1125.14
#2017-09-04|1110.88
#2017-09-05|1113.33
#2017-09-06|1105.10
#2017-09-07|1111.82
#2017-09-08|1101.95
#2017-09-11|1114.58
#2017-09-12|1116.18
#2017-09-13|1105.14
#2017-09-14|1102.77
#2017-09-15|1094.18
#2017-09-18|1091.13
#2017-09-19|1086.93
#2017-09-20|1093.04
#2017-09-21|1088.70
#2017-09-22|1094.87
#2017-09-25|1086.25
#2017-09-26|1065.50
#2017-09-27|1052.09
#2017-09-28|1052.23
#2017-09-29|1062.63
#2017-10-02|1059.00
#2017-10-03|1067.24
#2017-10-04|1084.86
#2017-10-05|1086.46
#2017-10-06|1083.50
#2017-10-09|1074.69
#2017-10-10|1094.27
#2017-10-11|1103.76
#2017-10-12|1113.05
#2017-10-13|1126.52
#2017-10-16|1131.44
#2017-10-17|1113.25
#2017-10-18|1110.32
#2017-10-19|1109.53
#2017-10-20|1096.69
#2017-10-23|1094.16
#2017-10-24|1089.29
#2017-10-25|1074.68
#2017-10-26|1062.72
#2017-10-27|1066.95
#2017-10-30|1083.16
#2017-10-31|1076.92
#2017-11-01|1088.82
#2017-11-02|1086.11
#2017-11-03|1074.86
#2017-11-06|1080.64
#2017-11-07|1086.30
#2017-11-08|1090.04
#2017-11-09|1082.47
#2017-11-10|1072.91
#2017-11-13|1064.00
#2017-11-14|1068.70
#2017-11-15|1069.53
#2017-11-16|1093.56
#2017-11-17|1123.28
#2017-11-20|1136.15
#2017-11-21|1151.73
#2017-11-22|1151.05
#2017-11-23|1140.18
#2017-11-24|1142.02
#2017-11-27|1155.29
#2017-11-28|1172.72
#2017-11-29|1177.31
#2017-11-30|1166.81
#2017-12-01|1147.98
#2017-12-04|1170.73
#2017-12-05|1170.78
#2017-12-06|1152.01
#2017-12-07|1145.58
#2017-12-08|1147.50
#2017-12-11|1151.49
#2017-12-12|1127.03
#2017-12-13|1140.26
#2017-12-14|1161.71
#2017-12-15|1168.96
#2017-12-18|1231.47
#2017-12-19|1238.95
#2017-12-20|1246.11
#2017-12-21|1252.30
#2017-12-22|1260.04
#2017-12-25|1264.48
#2017-12-26|1269.56
#2017-12-27|1299.19
#2017-12-28|1299.94
#2017-12-29|1311.86
#2018-01-01|1312.96
#2018-01-02|1310.01
#2018-01-03|1310.08
#2018-01-04|1313.12
#2018-01-05|1316.46
#2018-01-08|1309.39
#2018-01-09|1315.03
#2018-01-10|1304.96
#2018-01-11|1297.55
#2018-01-12|1306.45
#2018-01-15|1320.49
#2018-01-16|1343.10
#2018-01-17|1352.88
#2018-01-18|1367.79
#2018-01-19|1354.48
#2018-01-22|1372.65
#2018-01-23|1392.14
#2018-01-24|1409.42
#2018-01-25|1426.62
#2018-01-26|1416.03
#2018-01-29|1383.87
#2018-01-30|1350.85
#2018-01-31|1361.23
#2018-02-01|1358.18
#2018-02-02|1322.96
#2018-02-05|1287.15
#2018-02-06|1269.01
#2018-02-07|1297.25
#2018-02-08|1270.39
#2018-02-09|1259.62
#2018-02-12|1284.55
#2018-02-13|1301.28
#2018-02-14|1329.53
#2018-02-15|1402.21
#2018-02-16|1396.67
#2018-02-19|1377.53
#2018-02-20|1353.73
#2018-02-21|1383.18
#2018-02-22|1373.06
#2018-02-23|1394.72
#2018-02-26|1386.90
#2018-02-27|1383.02
#2018-02-28|1358.90
#2018-03-01|1345.34
#2018-03-02|1335.36
#2018-03-05|1354.07
#2018-03-06|1393.72
#2018-03-07|1382.02
#2018-03-08|1374.90
#2018-03-09|1391.60
#2018-03-12|1391.69
#2018-03-13|1396.19
#2018-03-14|1380.35
#2018-03-15|1360.22
#2018-03-16|1343.11
#2018-03-19|1336.28
#2018-03-20|1354.47
#2018-03-21|1356.19
#2018-03-22|1332.73
#2018-03-23|1325.57
#2018-03-26|1328.76
#2018-03-27|1328.77
#2018-03-28|1277.18
#2018-03-29|1279.20
#2018-03-30|1279.48
#2018-04-02|1277.74
#2018-04-03|1269.02
#2018-04-04|1254.83
#2018-04-05|1272.60
#2018-04-06|1255.47
#2018-04-09|1259.28
#2018-04-10|1275.85
#2018-04-11|1268.51
#2018-04-12|1282.40
#2018-04-13|1267.61
#2018-04-16|1275.41
#2018-04-17|1284.39
#2018-04-18|1307.57
#2018-04-19|1306.55
#2018-04-20|1293.31
#2018-04-23|1273.05
#2018-04-24|1258.26
#2018-04-25|1227.67
#2018-04-26|1243.65
#2018-04-27|1250.95
#2018-04-30|1260.22
#2018-05-01|1247.28
#2018-05-02|1242.91
#2018-05-03|1213.78
#2018-05-04|1235.34
#2018-05-07|1239.48
#2018-05-08|1231.67
#2018-05-09|1239.87
#2018-05-10|1262.46
#2018-05-11|1284.01
#2018-05-14|1287.60
#2018-05-15|1232.50
#2018-05-16|1264.78
#2018-05-17|1240.37
#2018-05-18|1216.61
#2018-05-21|1209.75
#2018-05-22|1237.79
#2018-05-23|1225.59
#2018-05-24|1230.29
#2018-05-25|1236.15
#2018-05-28|1242.91
#2018-05-29|1205.10
#2018-05-30|1198.69
#2018-05-31|1198.70
#2018-06-01|1226.91
#2018-06-04|1250.72
#2018-06-05|1224.78
#2018-06-06|1234.59
#2018-06-07|1222.35
#2018-06-08|1197.94
#2018-06-11|1199.11
#2018-06-12|1194.63
#2018-06-13|1199.54
#2018-06-14|1193.01
#2018-06-15|1164.42
#2018-06-18|1154.15
#2018-06-19|1127.20
#2018-06-20|1151.88
#2018-06-21|1144.90
#2018-06-22|1171.50
#2018-06-25|1145.12
#2018-06-26|1132.65
#2018-06-27|1119.05
#2018-06-28|1118.79
#2018-06-29|1168.59
#2018-07-02|1153.14
#2018-07-03|1175.98
#2018-07-04|1178.34
#2018-07-05|1181.39
#2018-07-06|1185.76
#2018-07-09|1216.58
#2018-07-10|1211.94
#2018-07-11|1190.74
#2018-07-12|1195.87
#2018-07-13|1188.95
#2018-07-16|1172.50
#2018-07-17|1187.38
#2018-07-18|1183.96
#2018-07-19|1166.52
#2018-07-20|1185.81
#2018-07-23|1172.03
#2018-07-24|1196.74
#2018-07-25|1191.69
#2018-07-26|1200.50
#2018-07-27|1213.84
#2018-07-30|1216.19
#2018-07-31|1219.65
#2018-08-01|1215.28
#2018-08-02|1174.01
#2018-08-03|1194.05
#2018-08-06|1183.05
#2018-08-07|1207.71
#2018-08-08|1202.18
#2018-08-09|1186.48
#2018-08-10|1144.13
#2018-08-13|1125.33
#2018-08-14|1127.74
#2018-08-15|1061.73
#2018-08-16|1083.47
#2018-08-17|1073.33
#2018-08-20|1098.30
#2018-08-21|1127.87
#2018-08-22|1149.22
#2018-08-23|1154.33
#2018-08-24|1167.98
#2018-08-27|1189.54
#2018-08-28|1194.61
#2018-08-29|1173.65
#2018-08-30|1122.58
#2018-08-31|1125.56
#2018-09-03|1107.44
#2018-09-04|1062.24
#2018-09-05|1035.65
#2018-09-06|1042.57
#2018-09-07|1063.78
#2018-09-10|1052.52
#2018-09-11|1049.94
#2018-09-12|1050.28
#2018-09-13|1076.54
#2018-09-14|1072.10
#2018-09-17|1070.75
#2018-09-18|1075.10
#2018-09-19|1090.20
#2018-09-20|1107.17
#2018-09-21|1126.67
#2018-09-24|1131.13
#2018-09-25|1111.28
#2018-09-26|1119.40
#2018-09-27|1115.56
#2018-09-28|1100.07
#2018-10-01|1098.81
#2018-10-02|1078.70
#2018-10-03|1071.78
#2018-10-04|1039.56
#2018-10-05|1030.45
#2018-10-08|1017.66
#2018-10-09|1022.77
#2018-10-10|1005.49
#2018-10-11| 994.55
#2018-10-12|1037.52
#2018-10-15|1022.03
#2018-10-16|1053.52
#2018-10-17|1037.29
#2018-10-18|1025.39
#2018-10-19|1019.92
#2018-10-22|1034.93
#2018-10-23| 999.20
#2018-10-24| 990.24
#2018-10-25| 995.04
#2018-10-26| 974.74
#2018-10-29| 983.65
#2018-10-30| 969.71
#2018-10-31| 987.56
#2018-11-01|1036.73
#2018-11-02|1061.44
#2018-11-05|1088.55
#2018-11-06|1087.86
#2018-11-07|1113.54
#2018-11-08|1095.20
#2018-11-09|1073.20
#2018-11-12|1041.05
#2018-11-13|1037.59
#2018-11-14|1046.28
#2018-11-15|1055.99
#2018-11-16|1067.57
#2018-11-19|1081.77
#2018-11-20|1044.23
#2018-11-21|1062.84
#2018-11-22|1074.05
#2018-11-23|1062.17
#2018-11-26|1087.50
#2018-11-27|1078.01
#2018-11-28|1090.92
#2018-11-29|1107.36
#2018-11-30|1071.18
#2018-12-03|1105.95
#2018-12-04|1108.85
#2018-12-05|1089.20
#2018-12-06|1042.37
#2018-12-07|1052.67
#2018-12-10|1009.46
#2018-12-11|1026.50
#2018-12-12|1053.66
#2018-12-13|1048.32
#2018-12-14|1030.18
#2018-12-17|1026.05
#2018-12-18|1025.77
#2018-12-19|1042.80
#2018-12-20|1028.12
#2018-12-21|1020.74
#2018-12-24|1011.92
#2018-12-25|1015.20
#2018-12-26|1015.25
#2018-12-27|1011.56
#2018-12-28|1031.72
#2018-12-31|1037.60
#2019-01-01|1038.71
#2019-01-02|1012.46
#2019-01-03|1025.51
#2019-01-04|1059.64
#2019-01-07|1067.94
#2019-01-08|1061.79
#2019-01-09|1087.43
#2019-01-10|1097.10
#2019-01-11|1103.14
#2019-01-14|1104.38
#2019-01-15|1111.45
#2019-01-16|1123.52
#2019-01-17|1108.58
#2019-01-18|1111.90
#2019-01-21|1116.47
#2019-01-22|1113.58
#2019-01-23|1116.33
#2019-01-24|1121.80
#2019-01-25|1135.97
#2019-01-28|1121.05
#2019-01-29|1140.53
#2019-01-30|1131.86
#2019-01-31|1162.38
#2019-02-01|1148.48
#2019-02-04|1130.55
#2019-02-05|1147.91
#2019-02-06|1146.17
#2019-02-07|1115.38
#2019-02-08|1104.04
#2019-02-11|1096.81
#2019-02-12|1110.55
#2019-02-13|1093.85
#2019-02-14|1074.85
#2019-02-15|1081.95
#2019-02-18|1096.18
#2019-02-19|1091.63
#2019-02-20|1109.84
#2019-02-21|1105.26
#2019-02-22|1114.68
#2019-02-25|1124.51
#2019-02-26|1125.03
#2019-02-27|1116.06
#2019-02-28|1106.59
#2019-03-01|1094.93
#2019-03-04|1096.77
#2019-03-05|1095.18
#2019-03-06|1099.00
#2019-03-07|1071.61
#2019-03-08|1069.79
#2019-03-11|1077.66
#2019-03-12|1082.45
#2019-03-13|1080.29
#2019-03-14|1073.62
#2019-03-15|1086.50
#2019-03-18|1098.12
#2019-03-19|1096.51
#2019-03-20|1088.75
#2019-03-21|1097.98
#2019-03-22|1084.89
#2019-03-25|1075.29
#2019-03-26|1071.16
#2019-03-27|1069.06
#2019-03-28|1062.96
#2019-03-29|1085.45
#2019-04-01|1119.42
#2019-04-02|1115.58
#2019-04-03|1136.44
#2019-04-04|1139.72
#2019-04-05|1145.94
#2019-04-08|1144.82
#2019-04-09|1154.16
#2019-04-10|1180.21
#2019-04-11|1170.14
#2019-04-12|1177.04
#2019-04-15|1168.34
#2019-04-16|1180.17
#2019-04-17|1189.41
#2019-04-18|1186.96
#2019-04-19|1187.16
#2019-04-22|1180.07
#2019-04-23|1176.59
#2019-04-24|1166.40
#2019-04-25|1161.56
#2019-04-26|1175.85
#2019-04-29|1172.81
#2019-04-30|1168.46
#2019-05-01|1167.17
#2019-05-02|1160.24
#2019-05-03|1182.57
#2019-05-06|1157.06
#2019-05-07|1151.28
#2019-05-08|1159.48
#2019-05-09|1124.73
#2019-05-10|1149.31
#2019-05-13|1124.68
#2019-05-14|1129.67
#2019-05-15|1119.87
#2019-05-16|1129.31
#2019-05-17|1103.08
#2019-05-20|1094.19
#2019-05-21|1087.53
#2019-05-22|1085.12
#2019-05-23|1056.81
#2019-05-24|1060.71
#2019-05-27|1060.12
#2019-05-28|1032.76
#2019-05-29|1045.64
#2019-05-30|1068.51
#2019-05-31|1081.71
#2019-06-03|1100.42
#2019-06-04|1079.97
#2019-06-05|1076.37
#2019-06-06|1067.74
#2019-06-07|1089.40
#2019-06-10|1109.63
#2019-06-11|1115.82
#2019-06-12|1101.35
#2019-06-13|1096.35
#2019-06-14|1098.51
#2019-06-17|1093.47
#2019-06-18|1124.42
#2019-06-19|1126.13
#2019-06-20|1149.18
#2019-06-21|1144.36
#2019-06-24|1135.00
#2019-06-25|1128.71
#2019-06-26|1136.34
#2019-06-27|1138.53
#2019-06-28|1144.23
#2019-07-01|1153.08
#2019-07-02|1143.21
#2019-07-03|1144.63
#2019-07-04|1145.88
#2019-07-05|1134.52
#2019-07-08|1138.25
#2019-07-09|1123.57
#2019-07-10|1145.93
#2019-07-11|1149.41
#2019-07-12|1139.22
#2019-07-15|1154.44
#2019-07-16|1161.89
#2019-07-17|1142.52
#2019-07-18|1151.66
#2019-07-19|1156.64
#2019-07-22|1157.44
#2019-07-23|1161.31
#2019-07-24|1158.41
#2019-07-25|1142.62
#2019-07-26|1123.56
#2019-07-29|1138.44
#2019-07-30|1130.06
#2019-07-31|1123.34
#2019-08-01|1113.33
#2019-08-02|1085.84
#2019-08-05|1052.36
#2019-08-06|1054.81
#2019-08-07|1044.87
#2019-08-08|1049.84
#2019-08-09|1040.02
#2019-08-12|1029.60
#2019-08-13|1038.30
#2019-08-14| 998.08
#2019-08-15|1006.32
#2019-08-16|1007.55
#2019-08-19|1006.75
#2019-08-20|1012.77
#2019-08-21|1027.09
#2019-08-22|1021.20
#2019-08-23|1023.73
#2019-08-26|1012.12
#2019-08-27|1006.28
#2019-08-28|1008.74
#2019-08-29|1015.42
#2019-08-30|1037.94
#2019-09-02|1032.82
#2019-09-03|1038.46
#2019-09-04|1064.54
#2019-09-05|1071.18
#2019-09-06|1078.05
#2019-09-09|1076.49
#2019-09-10|1077.01
#2019-09-11|1095.41
#2019-09-12|1116.35
#2019-09-13|1124.01
#2019-09-16|1133.03
#2019-09-17|1105.97
#2019-09-18|1105.63
#2019-09-19|1099.93
#2019-09-20|1089.47
#2019-09-23|1078.73
#2019-09-24|1074.58
#2019-09-25|1057.80
#2019-09-26|1067.15
#2019-09-27|1056.94
#2019-09-30|1043.00
#2019-10-01|1037.73
#2019-10-02|1032.19
#2019-10-03|1038.20
#2019-10-04|1052.05
#2019-10-07|1060.01
#2019-10-08|1050.04
#2019-10-09|1051.23
#2019-10-10|1066.86
#2019-10-11|1088.37
#2019-10-14|1086.23
#2019-10-15|1087.44
#2019-10-16|1092.41
#2019-10-17|1101.20
#2019-10-18|1096.31
#2019-10-21|1102.41
#2019-10-22|1114.91
#2019-10-23|1101.59
#2019-10-24|1101.04
#2019-10-25|1095.54
#2019-10-28|1109.46
#2019-10-29|1105.93
#2019-10-30|1078.79
#2019-10-31|1082.18
#2019-11-01|1084.69
#2019-11-04|1110.16
#2019-11-05|1117.19
#2019-11-06|1120.22
#2019-11-07|1123.40
#2019-11-08|1112.82
#2019-11-11|1101.82
#2019-11-12|1106.56
#2019-11-13|1103.96
#2019-11-14|1111.95
#2019-11-15|1116.31
#2019-11-18|1115.82
#2019-11-19|1131.25
#2019-11-20|1133.85
#2019-11-21|1124.20
#2019-11-22|1123.32
#2019-11-25|1114.14
#2019-11-26|1093.44
#2019-11-27|1097.14
#2019-11-28|1087.58
#2019-11-29|1092.93
#2019-12-02|1079.93
#2019-12-03|1073.13
#2019-12-04|1089.64
#2019-12-05|1077.05
#2019-12-06|1084.77
#2019-12-09|1083.62
#2019-12-10|1069.92
#2019-12-11|1086.16
#2019-12-12|1099.22
#2019-12-13|1118.85
#2019-12-16|1126.36
#2019-12-17|1141.00
#2019-12-18|1162.72
#2019-12-19|1162.28
#2019-12-20|1163.72
#2019-12-23|1157.53
#2019-12-24|1168.29
#2019-12-25|1167.67
#2019-12-26|1167.66
#2019-12-27|1177.86
#2019-12-30|1179.51
#2019-12-31|1175.27
#2020-01-01|1175.19
#2020-01-02|1179.78
#2020-01-03|1169.66
#2020-01-06|1155.44
#2020-01-07|1149.17
#2020-01-08|1153.92
#2020-01-09|1156.75
#2020-01-10|1161.02
#2020-01-13|1145.99
#2020-01-14|1160.54
#2020-01-15|1167.52
#2020-01-16|1168.22
#2020-01-17|1168.19
#2020-01-20|1168.42
#2020-01-21|1156.55
#2020-01-22|1166.03
#2020-01-23|1147.36
#2020-01-24|1152.68
#2020-01-27|1115.34
#2020-01-28|1112.82
#2020-01-29|1126.89
#2020-01-30|1121.18
#2020-01-31|1099.57
#2020-02-03|1103.07
#2020-02-04|1134.39
#2020-02-05|1143.80
#2020-02-06|1139.73
#2020-02-07|1126.41
#2020-02-10|1121.60
#2020-02-11|1139.91
#2020-02-12|1149.34
#2020-02-13|1148.08
#2020-02-14|1152.97
#2020-02-17|1148.53
#2020-02-18|1142.12
#2020-02-19|1152.22
#2020-02-20|1134.28
#2020-02-21|1137.01
#2020-02-24|1085.89
#2020-02-25|1077.60
#2020-02-26|1096.08
#2020-02-27|1041.98
#2020-02-28| 984.60
#2020-03-02|1000.94
#2020-03-03|1031.75
#2020-03-04|1032.08
#2020-03-05|1015.98
#2020-03-06| 998.89
#2020-03-09| 913.59
#2020-03-10| 918.42
#2020-03-11| 913.48
#2020-03-12| 820.83
#2020-03-13| 820.64
#2020-03-16| 744.96
#2020-03-17| 749.79
#2020-03-18| 670.14
#2020-03-19| 667.32
#2020-03-20| 690.65
#2020-03-23| 657.34
#2020-03-24| 710.16
#2020-03-25| 750.04
#2020-03-26| 789.84
#2020-03-27| 740.96
#2020-03-30| 728.21
#2020-03-31| 754.12
#2020-04-01| 733.23
#2020-04-02| 729.75
#2020-04-03| 715.85
#2020-04-06| 745.68
#2020-04-07| 778.53
#2020-04-08| 768.95
#2020-04-09| 799.96
#2020-04-10| 800.26
#2020-04-13| 793.12
#2020-04-14| 811.94
#2020-04-15| 782.00
#2020-04-16| 783.09
#2020-04-17| 777.48
#2020-04-20| 788.08
#2020-04-21| 766.79
#2020-04-22| 778.23
#2020-04-23| 797.17
#2020-04-24| 800.69
#2020-04-27| 811.44
#2020-04-28| 818.61
#2020-04-29| 842.89
#2020-04-30| 839.83
#2020-05-01| 822.10
#2020-05-04| 809.31
#2020-05-05| 824.18
#2020-05-06| 818.16
#2020-05-07| 830.68
#2020-05-08| 852.25
#2020-05-11| 844.53
#2020-05-12| 849.15
#2020-05-13| 839.35
#2020-05-14| 808.72
#2020-05-15| 812.17
#2020-05-18| 843.64
#2020-05-19| 862.55
#2020-05-20| 881.51
#2020-05-21| 876.69
#2020-05-22| 866.62
#2020-05-25| 864.16
#2020-05-26| 887.15
#2020-05-27| 877.72
#2020-05-28| 885.06
#2020-05-29| 861.69
#2020-06-01| 878.16
#2020-06-02| 913.33
#2020-06-03| 941.10
#2020-06-04| 937.30
#2020-06-05| 950.62
#2020-06-08| 955.95
#2020-06-09| 963.71
#2020-06-10| 949.48
#2020-06-11| 927.11
#2020-06-12| 927.26
#2020-06-15| 897.49
#2020-06-16| 905.07
#2020-06-17| 937.36
#2020-06-18| 920.95
#2020-06-19| 930.68
#2020-06-22| 933.33
#2020-06-23| 953.76
#2020-06-24| 934.23
#2020-06-25| 930.76
#2020-06-26| 922.63
#2020-06-29| 924.63
#2020-06-30| 921.35
#2020-07-01| 935.98
#2020-07-02| 952.77
#2020-07-03| 949.36
#2020-07-06| 952.16
#2020-07-07| 949.48
#2020-07-08| 965.97
#2020-07-09| 973.49
#2020-07-10| 971.52
#2020-07-13| 990.84
#2020-07-14| 969.61
#2020-07-15| 991.07
#2020-07-16| 985.35
#2020-07-17| 984.94
#2020-07-20| 992.00
#2020-07-21|1012.23
#2020-07-22|1003.69
#2020-07-23| 997.26
#2020-07-24| 980.56
#2020-07-27|1002.08
#2020-07-28|1000.15
#2020-07-29|1006.78
#2020-07-30| 975.03
#2020-07-31| 963.19
#2020-08-03| 951.54
#2020-08-04| 948.08
#2020-08-05| 975.14
#2020-08-06| 964.47
#2020-08-07| 946.98
#2020-08-10| 937.93
#2020-08-11| 944.73
#2020-08-12| 958.91
#2020-08-13| 957.12
#2020-08-14| 953.64
#2020-08-17| 952.10
#2020-08-18| 958.13
#2020-08-19| 953.07
#2020-08-20| 932.83
#2020-08-21| 953.89
#2020-08-24| 975.15
#2020-08-25| 977.22
#2020-08-26| 982.20
#2020-08-27| 983.00
#2020-08-28| 987.59
#2020-08-31| 958.08
#2020-09-01| 981.23
#2020-09-02| 961.23
#2020-09-03| 943.57
#2020-09-04| 937.14
#2020-09-07| 934.76
#2020-09-08| 928.31
#2020-09-09| 958.71
#2020-09-10| 960.30
#2020-09-11| 959.77
#2020-09-14| 969.48
#2020-09-15| 976.56
#2020-09-16| 980.51
#2020-09-17| 966.92
#2020-09-18| 959.45
#2020-09-21| 909.88
#2020-09-22| 920.33
#2020-09-23| 917.04
#2020-09-24| 912.57
#2020-09-25| 896.11
#2020-09-28| 912.57
#2020-09-29| 924.45
#2020-09-30| 936.06
#2020-10-01| 946.05
#2020-10-02| 955.60
#2020-10-05| 958.22
#2020-10-06| 956.62
#2020-10-07| 955.97
#2020-10-08| 957.72
#2020-10-09| 977.33
#2020-10-12| 982.12
#2020-10-13| 971.44
#2020-10-14| 980.73
#2020-10-15| 966.17
#2020-10-16| 974.32
#2020-10-19| 979.63
#2020-10-20| 979.08
#2020-10-21| 994.63
#2020-10-22| 988.20
#2020-10-23| 992.40
#2020-10-26| 986.89
#2020-10-27| 984.81
#2020-10-28| 943.19
#2020-10-29| 934.66
#2020-10-30| 946.66
#2020-11-02| 964.47
#2020-11-03| 980.07
#2020-11-04| 998.85
#2020-11-05|1038.16
#2020-11-06|1055.81
#2020-11-09|1077.70
#2020-11-10|1055.04
#2020-11-11|1044.79
#2020-11-12|1051.73
#2020-11-13|1052.36
#2020-11-16|1064.73
#2020-11-17|1053.39
#2020-11-18|1055.91
#2020-11-19|1042.00
#2020-11-20|1053.77
#2020-11-23|1051.77
#2020-11-24|1055.31
#2020-11-25|1068.17
#2020-11-26|1081.10
#2020-11-27|1073.21
#2020-11-30|1043.58
#2020-12-01|1064.97
#2020-12-02|1064.68
#2020-12-03|1083.92
#2020-12-04|1083.12
#2020-12-07|1097.21
#2020-12-08|1099.31
#2020-12-09|1106.26
#2020-12-10|1095.31
#2020-12-11|1095.86
#2020-12-14|1103.18
#2020-12-15|1110.85
#2020-12-16|1116.27
#2020-12-17|1146.20
#2020-12-18|1149.01
#2020-12-21|1121.25
#2020-12-22|1119.83
#2020-12-23|1130.85
#2020-12-24|1128.32
#2020-12-25|1128.18
#2020-12-28|1121.28
#2020-12-29|1120.81
#2020-12-30|1138.92
#2020-12-31|1134.09
#2021-01-01|1134.09
#2021-01-04|1146.78
#2021-01-05|1129.36
#2021-01-06|1130.07
#2021-01-07|1118.88
#2021-01-08|1137.17
#2021-01-11|1132.67
#2021-01-12|1145.21
#2021-01-13|1157.63
#2021-01-14|1168.98
#2021-01-15|1160.66
#2021-01-18|1173.45
#2021-01-19|1196.81
#2021-01-20|1207.20
#2021-01-21|1212.52
#2021-01-22|1194.78
#2021-01-25|1203.58
#2021-01-26|1193.54
#2021-01-27|1172.41
#2021-01-28|1179.49
#2021-01-29|1177.19
#2021-02-01|1177.46
#2021-02-02|1188.54
#2021-02-03|1196.91
#2021-02-04|1203.72
#2021-02-05|1225.35
#2021-02-08|1231.63
#2021-02-09|1246.99
#2021-02-10|1259.44
#2021-02-11|1263.38
#2021-02-12|1273.69
#2021-02-15|1294.61
#2021-02-16|1276.19
#2021-02-17|1261.65
#2021-02-18|1252.65
#2021-02-19|1264.87
#2021-02-22|1252.76
#2021-02-23|1231.87
#2021-02-24|1228.44
#2021-02-25|1224.07
#2021-02-26|1189.15
#2021-03-01|1228.98
#2021-03-02|1239.09
#2021-03-03|1242.69
#2021-03-04|1224.12
#2021-03-05|1210.02
#2021-03-08|1205.41
#2021-03-09|1226.02
#2021-03-10|1246.61
#2021-03-11|1276.09
#2021-03-12|1247.63
#2021-03-15|1240.93
#2021-03-16|1248.85
#2021-03-17|1234.29
#2021-03-18|1248.48
#2021-03-19|1247.00
#2021-03-22|1249.62
#2021-03-23|1238.22
#2021-03-24|1222.73
#2021-03-25|1203.68
#2021-03-26|1232.30
#2021-03-29|1247.21
#2021-03-30|1250.14
#2021-03-31|1250.89
#2021-04-01|1284.81
#2021-04-02|1284.87
#2021-04-05|1295.66
#2021-04-06|1302.23
#2021-04-07|1282.37
#2021-04-08|1281.31
#2021-04-09|1271.07
#2021-04-12|1257.11
#2021-04-13|1272.70
#2021-04-14|1291.67
#2021-04-15|1312.60
#2021-04-16|1312.88
#2021-04-19|1308.30
#2021-04-20|1288.41
#2021-04-21|1294.10
#2021-04-22|1286.68
#2021-04-23|1287.66
#2021-04-26|1290.67
#2021-04-27|1283.64
#2021-04-28|1288.26
#2021-04-29|1285.13
#2021-04-30|1258.88
#2021-05-03|1266.42
#2021-05-04|1248.28
#2021-05-05|1267.08
#2021-05-06|1289.15
#2021-05-07|1312.73
#2021-05-10|1306.91
#2021-05-11|1288.16
#2021-05-12|1283.56
#2021-05-13|1262.71
#2021-05-14|1269.93
#2021-05-17|1283.11
#2021-05-18|1296.30
#2021-05-19|1276.76
#2021-05-20|1291.01
#2021-05-21|1290.40
#2021-05-24|1287.91
#2021-05-25|1301.09
#2021-05-26|1304.92
#2021-05-27|1311.07
#2021-05-28|1321.37
#2021-05-31|1332.74
#2021-06-01|1337.58
#2021-06-02|1352.70
#2021-06-03|1337.08
#2021-06-04|1344.79
#2021-06-07|1335.26
#2021-06-08|1325.05
#2021-06-09|1327.35
#2021-06-10|1327.54
#2021-06-11|1319.57
#2021-06-14|1323.98
#2021-06-15|1306.23
#2021-06-16|1310.29
#2021-06-17|1271.52
#2021-06-18|1247.33
#2021-06-21|1243.85
#2021-06-22|1228.62
#2021-06-23|1247.73
#2021-06-24|1247.34
#2021-06-25|1254.80
#2021-06-28|1243.05
#2021-06-29|1249.38
#2021-06-30|1248.84
#2021-07-01|1242.59
#2021-07-02|1246.86
#2021-07-05|1239.28
#2021-07-06|1230.64
#2021-07-07|1244.40
#2021-07-08|1218.99
#2021-07-09|1231.47
#2021-07-12|1234.47
#2021-07-13|1214.89
#2021-07-14|1231.21
#2021-07-15|1232.17
#2021-07-16|1232.65
#2021-07-19|1200.94
#2021-07-20|1204.57
#2021-07-21|1215.91
#2021-07-22|1227.29
#2021-07-23|1219.32
#2021-07-26|1203.78
#2021-07-27|1184.34
#2021-07-28|1214.24
#2021-07-29|1250.48
#2021-07-30|1243.91
#2021-08-02|1260.88
#2021-08-03|1250.29
#2021-08-04|1257.29
#2021-08-05|1255.62
#2021-08-06|1232.39
#2021-08-09|1227.24
#2021-08-10|1243.86
#2021-08-11|1250.50
#2021-08-12|1241.39
#2021-08-13|1246.27
#2021-08-16|1233.63
#2021-08-17|1211.51
#2021-08-18|1222.98
#2021-08-19|1184.66
#2021-08-20|1171.15
#2021-08-23|1189.49
#2021-08-24|1217.06
#2021-08-25|1221.59
#2021-08-26|1219.49
#2021-08-27|1238.32
#2021-08-30|1236.93
#2021-08-31|1268.02
#2021-09-01|1279.17
#2021-09-02|1264.24
#2021-09-03|1273.71
#2021-09-06|1273.76
#2021-09-07|1271.87
#2021-09-08|1264.23
#2021-09-09|1247.78
#2021-09-10|1239.40
#2021-09-13|1250.31
#2021-09-14|1244.69
#2021-09-15|1238.79
#2021-09-16|1210.46
#2021-09-17|1211.46
#2021-09-20|1190.93
#2021-09-21|1204.14
#2021-09-22|1223.43
#2021-09-23|1239.48
#2021-09-24|1218.37
#2021-09-27|1214.99
#2021-09-28|1209.61
#2021-09-29|1217.08
#2021-09-30|1223.28
#2021-10-01|1223.33
#2021-10-04|1213.43
#2021-10-05|1220.82
#2021-10-06|1214.49
#2021-10-07|1246.15
#2021-10-08|1243.24
#2021-10-11|1249.11
#2021-10-12|1248.68
#2021-10-13|1262.24
#2021-10-14|1267.96
#2021-10-15|1282.51
#2021-10-18|1278.37
#2021-10-19|1294.04
#2021-10-20|1308.47
#2021-10-21|1291.19
#2021-10-22|1287.40
#2021-10-25|1283.84
#2021-10-26|1286.24
#2021-10-27|1267.37
#2021-10-28|1258.70
#2021-10-29|1247.53
#2021-11-01|1240.23
#2021-11-02|1251.53
#2021-11-03|1260.02
#2021-11-04|1275.99
#2021-11-05|1272.25
#2021-11-08|1275.78
#2021-11-09|1270.30
#2021-11-10|1254.90
#2021-11-11|1276.92
#2021-11-12|1272.74
#2021-11-15|1285.94
#2021-11-16|1278.34
#2021-11-17|1278.02
#2021-11-18|1265.95
#2021-11-19|1250.69
#2021-11-22|1249.94
#2021-11-23|1236.43
#2021-11-24|1217.61
#2021-11-25|1222.71
#2021-11-26|1170.01
#2021-11-29|1188.81
#2021-11-30|1214.03
#2021-12-01|1248.34
#2021-12-02|1241.48
#2021-12-03|1230.23
#2021-12-06|1242.01
#2021-12-07|1258.91
#2021-12-08|1265.95
#2021-12-09|1246.62
#2021-12-10|1234.50
#2021-12-13|1225.16
#2021-12-14|1222.90
#2021-12-15|1222.49
#2021-12-16|1238.33
#2021-12-17|1247.89
#2021-12-20|1223.45
#2021-12-21|1235.30
#2021-12-22|1247.26
#2021-12-23|1269.18
#2021-12-24|1271.63
#2021-12-27|1278.18
#2021-12-28|1277.45
#2021-12-29|1273.07
#2021-12-30|1277.92
#2021-12-31|1276.45
#2022-01-03|1283.72
#2022-01-04|1295.02
#2022-01-05|1311.92
#2022-01-06|1297.16
#2022-01-07|1297.60
#2022-01-10|1291.00
#2022-01-11|1315.78
#2022-01-12|1357.92
#2022-01-13|1358.46
#2022-01-14|1352.41
#2022-01-17|1339.64
#2022-01-18|1314.35
#2022-01-19|1327.29
#2022-01-20|1355.37
#2022-01-21|1348.67
#2022-01-24|1280.08
#2022-01-25|1288.58
#2022-01-26|1316.62
#2022-01-27|1292.15
#2022-01-28|1277.37
#2022-01-31|1313.53
#2022-02-01|1331.27
#2022-02-02|1324.94
#2022-02-03|1327.55
#2022-02-04|1314.35
#2022-02-07|1319.69
#2022-02-08|1336.51
#2022-02-09|1357.64
#2022-02-10|1374.11
#2022-02-11|1368.08
#2022-02-14|1359.95
#2022-02-15|1364.07
#2022-02-16|1384.37
#2022-02-17|1384.91
#2022-02-18|1372.72
#2022-02-21|1355.32
#2022-02-22|1361.17
#2022-02-23|1360.24
#2022-02-24|1315.48
#2022-02-25|1337.18
#2022-02-28|1358.90
#2022-03-01|1379.66
#2022-03-02|1373.69
#2022-03-03|1385.55
#2022-03-04|1337.38
#2022-03-07|1315.76
#2022-03-08|1307.66
#2022-03-09|1338.91
#2022-03-10|1350.94
#2022-03-11|1356.45
#2022-03-14|1324.34
#2022-03-15|1311.18
#2022-03-16|1368.11
#2022-03-17|1392.36
#2022-03-18|1383.38
#2022-03-21|1401.13
#2022-03-22|1411.33
#2022-03-23|1413.69
#2022-03-24|1430.59
#2022-03-25|1416.57
#2022-03-28|1405.83
#2022-03-29|1429.66
#2022-03-30|1451.40
#2022-03-31|1431.22
#2022-04-01|1433.32
#2022-04-04|1439.06
#2022-04-05|1424.99
#2022-04-06|1412.72
#2022-04-07|1401.73
#2022-04-08|1419.86
#2022-04-11|1421.54
#2022-04-12|1419.36
#2022-04-13|1396.36
#2022-04-14|1381.22
#2022-04-15|1381.46
#2022-04-18|1378.83
#2022-04-19|1363.77
#2022-04-20|1354.03
#2022-04-21|1330.33
#2022-04-22|1307.14
#2022-04-25|1262.49
#2022-04-26|1268.06
#2022-04-27|1256.11
#2022-04-28|1266.90
#2022-04-29|1284.49
#2022-05-02|1259.44
#2022-05-03|1259.37
#2022-05-04|1242.92
#2022-05-05|1221.34
#2022-05-06|1201.57
#2022-05-09|1154.19
#2022-05-10|1164.02
#2022-05-11|1189.95
#2022-05-12|1179.30
#2022-05-13|1200.34
#2022-05-16|1209.27
#2022-05-17|1229.39
#2022-05-18|1220.24
#2022-05-19|1207.70
#2022-05-20|1208.52
#2022-05-23|1236.14
#2022-05-24|1213.29
#2022-05-25|1195.73
#2022-05-26|1231.27
#2022-05-27|1253.64
#2022-05-30|1284.63
#2022-05-31|1280.02
#2022-06-01|1265.34
#2022-06-02|1265.39
#2022-06-03|1261.57
#2022-06-06|1270.64
#2022-06-07|1250.48
#2022-06-08|1252.84
#2022-06-09|1230.20
#2022-06-10|1193.82
#2022-06-13|1136.68
#2022-06-14|1140.24
#2022-06-15|1171.13
#2022-06-16|1160.04
#2022-06-17|1144.86
#2022-06-20|1164.11
#2022-06-21|1184.27
#2022-06-22|1162.97
#2022-06-23|1153.45
#2022-06-24|1177.15
#2022-06-27|1194.93
#2022-06-28|1186.25
#2022-06-29|1164.37
#2022-06-30|1132.27
#2022-07-01|1123.57
#2022-07-04|1152.60
#2022-07-05|1116.81
#2022-07-06|1115.06
#2022-07-07|1150.94
#2022-07-08|1149.72
#2022-07-11|1124.53
#2022-07-12|1124.80
#2022-07-13|1113.23
#2022-07-14|1071.00
#2022-07-15|1089.82
#2022-07-18|1119.14
#2022-07-19|1125.69
#2022-07-20|1126.64
#2022-07-21|1138.25
#2022-07-22|1152.70
#2022-07-25|1137.38
#2022-07-26|1139.40
#2022-07-27|1146.77
#2022-07-28|1166.83
#2022-07-29|1158.31
#2022-08-01|1175.40
#2022-08-02|1155.32
#2022-08-03|1157.49
#2022-08-04|1168.98
#2022-08-05|1179.70
#2022-08-08|1212.73
#2022-08-09|1209.40
#2022-08-10|1246.60
#2022-08-11|1266.26
#2022-08-12|1259.05
#2022-08-15|1246.99
#2022-08-16|1258.91
#2022-08-17|1239.39
#2022-08-18|1227.17
#2022-08-19|1189.32
#2022-08-22|1181.65
#2022-08-23|1193.86
#2022-08-24|1195.26
#2022-08-25|1220.23
#2022-08-26|1217.68
#2022-08-29|1193.16
#2022-08-30|1161.16
#2022-08-31|1148.41
#2022-09-01|1115.68
#2022-09-02|1140.97
#2022-09-05|1143.73
#2022-09-06|1131.27
#2022-09-07|1116.25
#2022-09-08|1118.69
#2022-09-09|1146.38
#2022-09-12|1173.57
#2022-09-13|1131.71
#2022-09-14|1124.64
#2022-09-15|1117.36
#2022-09-16|1093.81
#2022-09-19|1085.05
#2022-09-20|1086.66
#2022-09-21|1084.82
#2022-09-22|1070.69
#2022-09-23|1038.81
#2022-09-26|1041.09
#2022-09-27|1049.38
#2022-09-28|1039.00
#2022-09-29|1014.97
#2022-09-30|1026.67
#2022-10-03|1035.36
#2022-10-04|1072.57
#2022-10-05|1051.51
#2022-10-06|1069.07
#2022-10-07|1058.87
#2022-10-10|1039.94
#2022-10-11|1034.03
#2022-10-12|1025.61
#2022-10-13|1014.25
#2022-10-14|1022.94
#2022-10-17|1056.66
#2022-10-18|1059.71
#2022-10-19|1045.13
#2022-10-20|1050.32
#2022-10-21|1038.71
#2022-10-24|1004.36
#2022-10-25|1033.65
#2022-10-26|1068.37
#2022-10-27|1073.03
#2022-10-28|1050.95
#2022-10-31|1050.83
#2022-11-01|1065.88
#2022-11-02|1070.33
#2022-11-03|1041.58
#2022-11-04|1097.61
#2022-11-07|1115.29
#2022-11-08|1111.49
#2022-11-09|1112.51
#2022-11-10|1160.31
#2022-11-11|1190.43
#2022-11-14|1175.79
#2022-11-15|1185.92
#2022-11-16|1192.52
#2022-11-17|1169.10
#2022-11-18|1182.10
#2022-11-21|1166.77
#2022-11-22|1173.95
#2022-11-23|1196.15
#2022-11-24|1200.02
#2022-11-25|1192.48
#2022-11-28|1189.18
#2022-11-29|1191.80
#2022-11-30|1215.58
#2022-12-01|1173.72
#2022-12-02|1171.59
#2022-12-05|1191.60
#2022-12-06|1186.96
#2022-12-07|1189.70
#2022-12-08|1198.82
#2022-12-09|1192.67
#2022-12-12|1175.56
#2022-12-13|1216.66
#2022-12-14|1204.85
#2022-12-15|1167.86
#2022-12-16|1153.53
#2022-12-19|1180.33
#2022-12-20|1170.51
#2022-12-21|1188.74
#2022-12-22|1181.93
#2022-12-23|1192.87
#2022-12-26|1187.94
#2022-12-27|1175.23
#2022-12-28|1189.35
#2022-12-29|1201.61
#2022-12-30|1184.96
#2023-01-02|1182.77
#2023-01-03|1210.95
#2023-01-04|1225.36
#2023-01-05|1205.27
#2023-01-06|1227.15
#2023-01-09|1272.84
#2023-01-10|1261.80
#2023-01-11|1274.21
#2023-01-12|1288.05
#2023-01-13|1305.63
#2023-01-16|1289.28
#2023-01-17|1282.65
#2023-01-18|1293.89
#2023-01-19|1261.01
#2023-01-20|1273.84
#2023-01-23|1288.09
#2023-01-24|1287.97
#2023-01-25|1278.45
#2023-01-26|1284.21
#2023-01-27|1286.16
#2023-01-30|1261.38
#2023-01-31|1251.45
#2023-02-01|1271.98
#2023-02-02|1294.64
#2023-02-03|1274.01
#2023-02-06|1242.53
#2023-02-07|1247.44
#2023-02-08|1238.58
#2023-02-09|1240.64
#2023-02-10|1216.42
#2023-02-13|1236.12
#2023-02-14|1228.09
#2023-02-15|1217.26
#2023-02-16|1212.61
#2023-02-17|1204.69
#2023-02-20|1199.56
#2023-02-21|1170.88
#2023-02-22|1172.08
#2023-02-23|1177.16
#2023-02-24|1145.74
#2023-02-27|1151.87
#2023-02-28|1159.94
#2023-03-01|1193.21
#2023-03-02|1171.05
#2023-03-03|1172.78
#2023-03-06|1187.24
#2023-03-07|1166.82
#2023-03-08|1157.30
#2023-03-09|1155.22
#2023-03-10|1157.00
#2023-03-13|1139.97
#2023-03-14|1138.47
#2023-03-15|1105.76
#2023-03-16|1107.50
#2023-03-17|1102.36
#2023-03-20|1113.10
#2023-03-21|1113.69
#2023-03-22|1144.53
#2023-03-23|1183.19
#2023-03-24|1166.65
#2023-03-27|1154.67
#2023-03-28|1176.92
#2023-03-29|1182.11
#2023-03-30|1192.24
#2023-03-31|1188.26
#2023-04-03|1191.43
#2023-04-04|1205.38
#2023-04-05|1187.97
#2023-04-06|1180.16
#2023-04-07|1180.13
#2023-04-10|1165.88
#2023-04-11|1169.62
#2023-04-12|1163.11
#2023-04-13|1192.88
#2023-04-14|1191.26
#2023-04-17|1189.50
#2023-04-18|1202.49
#2023-04-19|1194.70
#2023-04-20|1197.33
#2023-04-21|1182.28
#2023-04-24|1179.08
#2023-04-25|1164.68
#2023-04-26|1174.88
#2023-04-27|1181.84
#2023-04-28|1187.19
#2023-05-01|1188.59
#2023-05-02|1166.64
#2023-05-03|1180.36
#2023-05-04|1165.89
#2023-05-05|1172.43
#2023-05-08|1179.22
#2023-05-09|1147.04
#2023-05-10|1137.93
#2023-05-11|1116.55
#2023-05-12|1111.20
#2023-05-15|1128.18
#2023-05-16|1129.29
#2023-05-17|1132.07
#2023-05-18|1115.81
#2023-05-19|1115.21
#2023-05-22|1120.49
#2023-05-23|1104.83
#2023-05-24|1093.29
#2023-05-25|1069.90
#2023-05-26|1072.98
#2023-05-29|1066.13
#2023-05-30|1050.99
#2023-05-31|1043.78
#2023-06-01|1066.34
#2023-06-02|1086.49
#2023-06-05|1099.90
#2023-06-06|1103.13
#2023-06-07|1125.94
#2023-06-08|1140.47
#2023-06-09|1158.75
#2023-06-12|1155.27
#2023-06-13|1175.86
#2023-06-14|1184.11
#2023-06-15|1198.17
#2023-06-16|1206.28
#2023-06-19|1200.45
#2023-06-20|1176.03
#2023-06-21|1156.69
#2023-06-22|1146.37
#2023-06-23|1122.93
#2023-06-26|1123.46
#2023-06-27|1143.46
#2023-06-28|1146.13
#2023-06-29|1136.03
#2023-06-30|1145.06
#2023-07-03|1150.93
#2023-07-04|1155.74
#2023-07-05|1148.06
#2023-07-06|1108.93
#2023-07-07|1126.43
#2023-07-10|1124.21
#2023-07-11|1146.46
#2023-07-12|1197.39
#2023-07-13|1223.66
#2023-07-14|1224.25
#2023-07-17|1221.08
#2023-07-18|1240.14
#2023-07-19|1246.56
#2023-07-20|1231.94
#2023-07-21|1226.95
#2023-07-24|1231.04
#2023-07-25|1237.36
#2023-07-26|1243.61
#2023-07-27|1249.15
#2023-07-28|1268.68
#2023-07-31|1270.70
#2023-08-01|1246.55
#2023-08-02|1200.23
#2023-08-03|1193.72
#2023-08-04|1214.11
#2023-08-07|1197.95
#2023-08-08|1177.24
#2023-08-09|1184.26
#2023-08-10|1212.00
#2023-08-11|1189.47
#2023-08-14|1165.88
#2023-08-15|1161.44
#2023-08-16|1155.45
#2023-08-17|1139.71
#2023-08-18|1127.48
#2023-08-21|1136.73
#2023-08-22|1144.52
#2023-08-23|1167.17
#2023-08-24|1157.04
#2023-08-25|1149.52
#2023-08-28|1170.06
#2023-08-29|1172.76
#2023-08-30|1171.75
#2023-08-31|1147.08
#2023-09-01|1154.42
#2023-09-04|1144.31
#2023-09-05|1135.95
#2023-09-06|1131.57
#2023-09-07|1113.32
#2023-09-08|1122.87
#2023-09-11|1146.08
#2023-09-12|1144.88
#2023-09-13|1141.57
#2023-09-14|1140.44
#2023-09-15|1132.64
#2023-09-18|1128.88
#2023-09-19|1130.71
#2023-09-20|1153.86
#2023-09-21|1124.79
#2023-09-22|1141.57
#2023-09-25|1137.53
#2023-09-26|1112.95
#2023-09-27|1106.01
#2023-09-28|1108.17
#2023-09-29|1116.99
#2023-10-02|1093.48
#2023-10-03|1081.63
#2023-10-04|1074.76
#2023-10-05|1070.62
#2023-10-06|1082.05
#2023-10-09|1064.24
#2023-10-10|1103.22
#2023-10-11|1115.24
#2023-10-12|1099.48
#2023-10-13|1094.77
#2023-10-16|1098.29
#2023-10-17|1100.06
#2023-10-18|1078.78
#2023-10-19|1059.23
#2023-10-20|1058.04
#2023-10-23|1049.01
#2023-10-24|1047.93
#2023-10-25|1044.16
#2023-10-26|1043.17
#2023-10-27|1044.90
#2023-10-30|1059.30
#2023-10-31|1053.61
#2023-11-01|1061.82
#2023-11-02|1097.45
#2023-11-03|1133.17
#2023-11-06|1140.02
#2023-11-07|1122.54
#2023-11-08|1134.06
#2023-11-09|1123.74
#2023-11-10|1105.71
#2023-11-13|1099.83
#2023-11-14|1144.16
#2023-11-15|1169.78
#2023-11-16|1159.37
#2023-11-17|1158.13
#2023-11-20|1161.79
#2023-11-21|1159.14
#2023-11-22|1153.28
#2023-11-23|1164.57
#2023-11-24|1169.03
#2023-11-27|1172.98
#2023-11-28|1180.09
#2023-11-29|1183.34
#2023-11-30|1163.72
#2023-12-01|1172.80
#2023-12-04|1168.58
#2023-12-05|1158.36
#2023-12-06|1168.13
#2023-12-07|1157.61
#2023-12-08|1150.23
#2023-12-11|1147.40
#2023-12-12|1134.38
#2023-12-13|1138.54
#2023-12-14|1213.51
#2023-12-15|1213.92
#2023-12-18|1182.86
#2023-12-19|1205.19
#2023-12-20|1217.64
#2023-12-21|1217.89
#2023-12-22|1192.68
#2023-12-25|1195.66
#2023-12-26|1182.62
#2023-12-27|1228.63
#2023-12-28|1216.62
#2023-12-29|1233.23
#2024-01-01|1239.10
#2024-01-02|1210.36
#2024-01-03|1179.97
#2024-01-04|1180.56
#2024-01-05|1187.23
#2024-01-08|1185.27
#2024-01-09|1175.15
#2024-01-10|1169.02
#2024-01-11|1176.06
#2024-01-12|1188.71
#2024-01-15|1169.05
#2024-01-16|1144.28
#2024-01-17|1116.42
#2024-01-18|1137.43
#2024-01-19|1140.70
#2024-01-22|1129.03
#2024-01-23|1148.89
#2024-01-24|1175.25
#2024-01-25|1169.00
#2024-01-26|1187.11
#2024-01-29|1181.97
#2024-01-30|1181.56
#2024-01-31|1194.12
#2024-02-01|1191.42
#2024-02-02|1178.72
#2024-02-05|1165.82
#2024-02-06|1185.10
#2024-02-07|1182.49
#2024-02-08|1166.17
#2024-02-09|1162.94
#2024-02-12|1173.02
#2024-02-13|1160.65
#2024-02-14|1162.79
#2024-02-15|1173.11
#2024-02-16|1183.21
#2024-02-19|1181.65
#2024-02-20|1177.99
#2024-02-21|1178.29
#2024-02-22|1190.39
#2024-02-23|1181.70
#2024-02-26|1177.49
#2024-02-27|1186.87
#2024-02-28|1167.19
#2024-02-29|1180.79
#2024-03-01|1187.31
#2024-03-04|1191.89
#2024-03-05|1189.42
#2024-03-06|1201.02
#2024-03-07|1198.60
#2024-03-08|1202.43
#2024-03-11|1204.13
#2024-03-12|1193.91
#2024-03-13|1212.87
#2024-03-14|1190.56
#2024-03-15|1178.86
#2024-03-18|1171.23
#2024-03-19|1166.79
#2024-03-20|1185.34
#2024-03-21|1190.33
#2024-03-22|1187.60
#2024-03-25|1198.89
#2024-03-26|1203.49
#2024-03-27|1208.29
#2024-03-28|1215.08
#2024-03-29|1214.96
#2024-04-01|1213.13
#2024-04-02|1208.76
#2024-04-03|1209.53
#2024-04-04|1222.79
#2024-04-05|1210.49
#2024-04-08|1236.21
#2024-04-09|1239.34
#2024-04-10|1223.69
#2024-04-11|1214.67
#2024-04-12|1203.85
#2024-04-15|1185.29
#2024-04-16|1167.13
#2024-04-17|1159.63
#2024-04-18|1162.31
#2024-04-19|1166.27
#2024-04-22|1167.20
#2024-04-23|1174.42
#2024-04-24|1176.35
#2024-04-25|1171.68
#2024-04-26|1193.45
#2024-04-29|1220.63
#2024-04-30|1216.31
#2024-05-01|1218.58
#2024-05-02|1223.86
#2024-05-03|1233.77
#2024-05-06|1238.44
#2024-05-07|1247.77
#2024-05-08|1249.42
#2024-05-09|1258.52
#2024-05-10|1269.43
#2024-05-13|1282.46
#2024-05-14|1276.83
#2024-05-15|1302.49
#2024-05-16|1296.40
#2024-05-17|1293.96
#2024-05-20|1300.64
#2024-05-21|1308.68
#2024-05-22|1293.72
#2024-05-23|1275.35
#2024-05-24|1280.77
#2024-05-27|1278.20
#2024-05-28|1279.03
#2024-05-29|1272.42
#2024-05-30|1241.34
#2024-05-31|1223.68
#2024-06-03|1263.03
#2024-06-04|1239.71
#2024-06-05|1211.75
#2024-06-06|1211.37
#2024-06-07|1208.81
#2024-06-10|1214.49
#2024-06-11|1222.74
#2024-06-12|1248.54
#2024-06-13|1243.05
#2024-06-14|1256.33
#2024-06-17|1261.27
#2024-06-18|1310.19
#2024-06-19|1333.48
#2024-06-20|1312.02
#2024-06-21|1310.92
#2024-06-24|1305.23
#2024-06-25|1294.93
#2024-06-26|1286.75
#2024-06-27|1266.75
#2024-06-28|1290.73
#2024-07-01|1290.85
#2024-07-02|1268.16
#2024-07-03|1301.11
#2024-07-04|1314.63
#2024-07-05|1317.28
#2024-07-08|1329.00
#2024-07-09|1323.96
#2024-07-10|1318.98
#2024-07-11|1348.01
#2024-07-12|1356.74
#2024-07-15|1350.59
#2024-07-16|1347.10
#2024-07-17|1326.33
#2024-07-18|1329.47
#2024-07-19|1318.98
#2024-07-22|1326.73
#2024-07-23|1330.33
#2024-07-24|1329.18
#2024-07-25|1328.80
#2024-07-26|1336.09
#2024-07-29|1314.36
#2024-07-30|1322.42
#2024-07-31|1355.46
#2024-08-01|1341.75
#2024-08-02|1320.14
#2024-08-05|1277.79
#2024-08-06|1284.31
#2024-08-07|1307.10
#2024-08-08|1317.03
#2024-08-09|1326.58
#2024-08-12|1321.17
#2024-08-13|1334.33
#2024-08-14|1356.39
#2024-08-15|1382.73
#2024-08-16|1400.00
#2024-08-19|1416.92
#2024-08-20|1410.34
#2024-08-21|1408.64
#2024-08-22|1396.73
#2024-08-23|1420.40
#2024-08-26|1425.36
#2024-08-27|1429.50
#2024-08-28|1424.40
#2024-08-29|1431.19
#2024-08-30|1427.23
#2024-09-02|1414.60
#2024-09-03|1384.22
#2024-09-04|1392.91
#2024-09-05|1400.89
#2024-09-06|1386.89
#2024-09-09|1367.95
#2024-09-10|1370.81
#2024-09-11|1357.14
#2024-09-12|1384.21
#2024-09-13|1397.24
#2024-09-16|1391.06
#2024-09-17|1399.62
#2024-09-18|1405.91
#2024-09-19|1424.68
#2024-09-20|1426.82
#2024-09-23|1460.07
#2024-09-24|1464.25
#2024-09-25|1489.30
#2024-09-26|1510.04
#2024-09-27|1516.35
#2024-09-30|1495.94
#2024-10-01|1480.41
#2024-10-02|1483.71
#2024-10-03|1465.49
#2024-10-04|1467.15
#2024-10-07|1474.40
#2024-10-08|1456.78
#2024-10-09|1450.38
#2024-10-10|1456.59
#2024-10-11|1476.22
#2024-10-14|1472.67
#2024-10-15|1466.88
#2024-10-16|1472.07
#2024-10-17|1472.19
#2024-10-18|1494.34
#2024-10-21|1494.02
#2024-10-22|1495.14
#2024-10-23|1466.49
#2024-10-24|1483.25
#2024-10-25|1488.01
#2024-10-28|1498.99
#2024-10-29|1499.08
#2024-10-30|1500.40
#2024-10-31|1478.68
#2024-11-01|1495.86
#2024-11-04|1501.03
#2024-11-05|1520.65
#2024-11-06|1484.31
#2024-11-07|1510.99
#2024-11-08|1483.24
#2024-11-11|1463.37
#2024-11-12|1454.20
#2024-11-13|1447.88
#2024-11-14|1433.79
#2024-11-15|1429.77
#2024-11-18|1447.32
#2024-11-19|1451.60
#2024-11-20|1455.91
#2024-11-21|1472.72
#2024-11-22|1466.06
#2024-11-25|1463.98
#2024-11-26|1466.01
#2024-11-27|1452.87
#2024-11-28|1452.03
#2024-11-29|1450.09
#2024-12-02|1464.28
#2024-12-03|1474.57
#2024-12-04|1487.82
#2024-12-05|1505.81
#2024-12-06|1509.49
#2024-12-09|1534.49
#2024-12-10|1520.17
#2024-12-11|1523.23
#2024-12-12|1520.19
#2024-12-13|1515.96
#2024-12-16|1515.63
#2024-12-17|1496.67
#2024-12-18|1508.77
#2024-12-19|1467.92
#2024-12-20|1468.87
#2024-12-23|1460.80
#2024-12-24|1463.20
#2024-12-25|1460.92
#2024-12-26|1449.88
#2024-12-27|1452.54
#2024-12-30|1439.67
#2024-12-31|1439.55
#2025-01-01|1439.94
#2025-01-02|1449.80
#2025-01-03|1457.23
#2025-01-06|1469.40
#2025-01-07|1455.15
#2025-01-08|1426.23
#2025-01-09|1432.31
#2025-01-10|1415.35
#2025-01-13|1401.52
#2025-01-14|1417.37
#2025-01-15|1453.36
#2025-01-16|1448.56
#2025-01-17|1472.17
#2025-01-20|1480.88
#2025-01-21|1487.65
#2025-01-22|1480.31
#2025-01-23|1460.96
#2025-01-24|1475.69
#2025-01-27|1452.25
#2025-01-28|1455.32
#2025-01-29|1463.02
#2025-01-30|1469.98
#2025-01-31|1460.34
#2025-02-03|1448.04
#2025-02-04|1468.35
#2025-02-05|1483.36
#2025-02-06|1493.80
#2025-02-07|1502.81
#2025-02-10|1504.12
#2025-02-11|1491.58
#2025-02-12|1486.59
#2025-02-13|1493.99
#2025-02-14|1517.66
#2025-02-17|1505.55
#2025-02-18|1527.93
#2025-02-19|1513.09
#2025-02-20|1524.35
#2025-02-21|1526.70
#2025-02-24|1493.29
#2025-02-25|1497.06
#2025-02-26|1510.65
#2025-02-27|1488.08
#2025-02-28|1459.99
#2025-03-03|1488.27
#2025-03-04|1467.58
#2025-03-05|1504.32
#2025-03-06|1526.53
#2025-03-07|1525.63
#2025-03-10|1504.86
#2025-03-11|1511.26
#2025-03-12|1509.27
#2025-03-13|1513.94
#2025-03-14|1536.28
#2025-03-17|1551.71
#2025-03-18|1558.34
#2025-03-19|1575.25
#2025-03-20|1567.43
#2025-03-21|1558.13
#2025-03-24|1553.32
#2025-03-25|1560.52
#2025-03-26|1555.28
#2025-03-27|1563.69
#2025-03-28|1545.33
#2025-03-31|1524.42
#2025-04-01|1546.95
#2025-04-02|1518.13
#2025-04-03|1477.85
#2025-04-04|1426.69
#2025-04-07|1385.35
#2025-04-08|1422.86
#2025-04-09|1370.92
#2025-04-10|1446.55
#2025-04-11|1468.65
#2025-04-14|1537.84
#2025-04-15|1539.90
#2025-04-16|1557.18
#2025-04-17|1552.63
#2025-04-18|1553.02
#2025-04-21|1544.71
#2025-04-22|1558.85
#2025-04-23|1574.92
#2025-04-24|1577.87
#2025-04-25|1581.59
#2025-04-28|1595.58
#2025-04-29|1607.91
#2025-04-30|1607.76
#2025-05-01|1610.54
#2025-05-02|1637.33
#2025-05-05|1646.22
#2025-05-06|1654.64
#2025-05-07|1662.32
#2025-05-08|1670.92
#2025-05-09|1684.13
#2025-05-12|1673.76
#2025-05-13|1672.13
#2025-05-14|1680.62
#2025-05-15|1686.59
#2025-05-16|1684.79
#2025-05-19|1691.73
#2025-05-20|1710.00
#2025-05-21|1717.20
#2025-05-22|1691.68
#2025-05-23|1699.70
#2025-05-26|1726.73
#2025-05-27|1730.63
#2025-05-28|1739.62
#2025-05-29|1763.83
#2025-05-30|1734.82
#2025-06-02|1755.29
#2025-06-03|1752.10
#2025-06-04|1773.23
#2025-06-05|1795.58
#2025-06-06|1789.02
#2025-06-09|1795.38
#2025-06-10|1804.63
#2025-06-11|1794.39
#2025-06-12|1782.96
#2025-06-13|1741.28
#2025-06-16|1774.86
#2025-06-17|1749.41
#2025-06-18|1763.63
#2025-06-19|1751.95
#2025-06-20|1758.65
#2025-06-23|1764.39
#2025-06-24|1818.02
#2025-06-25|1813.65
#2025-06-26|1815.62
#2025-06-27|1813.97
#2025-06-30|1835.45
#2025-07-01|1841.74
#2025-07-02|1846.31
#2025-07-03|1869.18
#2025-07-04|1864.79
#2025-07-07|1856.17
#2025-07-08|1845.09
#2025-07-09|1862.26
#2025-07-10|1859.19
#2025-07-11|1837.78
#2025-07-14|1810.90
#2025-07-15|1817.26
#2025-07-16|1818.52
#2025-07-17|1827.11
#2025-07-18|1861.11
#2025-07-21|1871.93
#2025-07-22|1875.55
#2025-07-23|1897.91
#2025-07-24|1889.21
#2025-07-25|1859.10
#2025-07-28|1857.36
#2025-07-29|1853.94
#2025-07-30|1857.65
#2025-07-31|1838.62
#2025-08-01|1824.11
#2025-08-04|1846.03
#2025-08-05|1833.01
#2025-08-06|1854.74
#2025-08-07|1859.45
#2025-08-08|1865.16
#2025-08-11|1866.28
#2025-08-12|1877.77
#2025-08-13|1922.93
#2025-08-14|1917.06
#2025-08-15|1919.39
#2025-08-18|1905.35
#2025-08-19|1905.72
#2025-08-20|1890.13
#2025-08-21|1898.50
#2025-08-22|1942.53
#2025-08-25|1948.74
#2025-08-26|1941.93
#2025-08-27|1931.47
#2025-08-28|1929.57
#2025-08-29|1922.55
#2025-09-01|1923.85
#2025-09-02|1900.73
#2025-09-03|1915.08
#2025-09-04|1891.29
#2025-09-05|1927.22
#2025-09-08|1953.92
#2025-09-09|1962.60
#2025-09-10|1977.59
#2025-09-11|1978.55
#2025-09-12|1986.60
#2025-09-15|1981.81
#2025-09-16|1986.68
#2025-09-17|1980.25
#2025-09-18|1987.37
#2025-09-19|1998.56
#2025-09-22|1992.94
#2025-09-23|2010.60
#2025-09-24|2001.81
#2025-09-25|1983.66
#2025-09-26|1996.10
#2025-09-29|2030.65
#2025-09-30|2063.68
#2025-10-01|2075.48
#2025-10-02|2057.92
#2025-10-03|2089.16
#2025-10-06|2102.91
#2025-10-07|2094.49
#2025-10-08|2106.57
#2025-10-09|2117.62
#2025-10-10|2097.43
#2025-10-13|2104.46
#2025-10-14|2087.80
#2025-10-15|2104.75
#2025-10-16|2107.84
#2025-10-17|2069.18
#2025-10-20|2101.43
#2025-10-21|2054.67
#2025-10-22|2063.97
#2025-10-23|2097.20
#2025-10-24|2100.83
#2025-10-27|2085.89
#2025-10-28|2106.77
#2025-10-29|2124.06
#2025-10-30|2100.82
#2025-10-31|2091.60
#2025-11-03|2105.82
#2025-11-04|2062.80
#2025-11-05|2105.32
#2025-11-06|2119.41
#2025-11-07|2109.74
#2025-11-10|2153.41
#2025-11-11|2160.76
#2025-11-12|2202.35
#2025-11-13|2227.12
#2025-11-14|2192.86
#2025-11-17|2197.27
#2025-11-18|2140.48
#2025-11-19|2161.77
#2025-11-20|2163.24
#2025-11-21|2101.79
#2025-11-24|2122.57
#2025-11-25|2122.41
#2025-11-26|2165.43
#2025-11-27|2144.10
#2025-11-28|2150.94
#2025-12-01|2179.01
#2025-12-02|2175.02
#2025-12-03|2190.79
#2025-12-04|2208.25
#2025-12-05|2233.40
#2025-12-08|2213.47
#2025-12-09|2219.61
#2025-12-10|2233.64
#2025-12-11|2274.38
#2025-12-12|2282.81
#2025-12-15|2288.08
#2025-12-16|2287.03
#2025-12-17|2315.11
#2025-12-18|2327.63
#2025-12-19|2329.65
#2025-12-22|2359.03
#2025-12-23|2369.33
#2025-12-24|2380.90
#2025-12-25|2356.07
#2025-12-26|2351.52
#2025-12-29|2344.00
#2025-12-30|2366.86
#2025-12-31|2352.47
#2026-01-01|2368.15
#2026-01-02|2382.31
#2026-01-05|2395.90
#2026-01-06|2459.91
#2026-01-07|2443.97
#2026-01-08|2423.98
#2026-01-09|2451.54
#2026-01-12|2495.10
#2026-01-13|2488.47
#2026-01-14|2504.07
#2026-01-15|2518.65
#2026-01-16|2501.05
#2026-01-19|2493.79
#2026-01-20|2484.28
#2026-01-21|2499.42
#2026-01-22|2538.44
#2026-01-23|2548.55
#2026-01-26|2607.69
#2026-01-27|2600.05
#2026-01-28|2617.30
#2026-01-29|2627.21
#2026-01-30|2540.79
#2026-02-02|2529.14
#2026-02-03|2587.49
#2026-02-04|2581.24
#2026-02-05|2501.34
#2026-02-06|2544.30
#2026-02-09|2576.89
#2026-02-10|2597.76
#2026-02-11|2600.71
#2026-02-12|2631.51
#2026-02-13|2581.05
#2026-02-16|2586.22
#2026-02-17|2560.09
#2026-02-18|2609.76
#2026-02-19|2573.46
#2026-02-20|2601.78
#2026-02-23|2627.19
#2026-02-24|2630.09
#2026-02-25|2661.15
#2026-02-26|2631.55
#2026-02-27|2667.91
#2026-03-02|2654.42
#2026-03-03|2502.13
#2026-03-04|2558.05
#2026-03-05|2514.09
#2026-03-06|2460.77
#2026-03-09|2448.81
#2026-03-10|2531.22
#2026-03-11|2473.44
#2026-03-12|2411.80
#2026-03-13|2364.67
#2026-03-16|2404.66
#2026-03-17|2456.13
#2026-03-18|2398.45
#2026-03-19|2338.84
#2026-03-20|2317.20
#2026-03-23|2334.39
#2026-03-24|2302.75
#2026-03-25|2381.71
#2026-03-26|2338.09
#2026-03-27|2287.13
#2026-03-30|2251.92
#2026-03-31|2302.54
#2026-04-01|2367.97
#2026-04-02|2354.65
#2026-04-03|2378.86
#2026-04-06|2395.03
#2026-04-07|2373.36
#2026-04-08|2507.29
#2026-04-09|2504.32
#2026-04-10|2550.51
#2026-04-13|2505.97
#2026-04-14|2573.31
#2026-04-15|2567.17
#2026-04-16|2537.01
#2026-04-17|2622.97
#2026-04-20|2579.67
#2026-04-21|2551.02
#2026-04-22|2549.83
#2026-04-23|2520.84
#2026-04-24|2491.82
#2026-04-27|2494.13
#2026-04-28|2470.34
#2026-04-29|2470.84
#2026-04-30|2492.81
#2026-05-01|2515.50
#2026-05-04|2520.28
#2026-05-05|2524.53
#2026-05-06|2618.07
#2026-05-07|2624.28
#2026-05-08|2592.00
#2026-05-11|2586.88
#2026-05-12|2547.28
#2026-05-13|2565.04
#2026-05-14|2558.83
#2026-05-15|2485.20
#2026-05-18|2487.67
#2026-05-19|2455.36
#2026-05-20|2527.73
#2026-05-21|2508.01
#2026-05-22|2515.23
#2026-05-25|2594.90
#2026-05-26|2581.17
#2026-05-27|2579.51
#2026-05-28|2574.23
#2026-05-29|2585.92
#2026-06-01|2478.35
#2026-06-02|2509.54
#2026-06-03|2471.56
#2026-06-04|2463.72
#2026-06-05|2426.97
#2026-06-08|2427.59
#2026-06-09|2408.80
#2026-06-10|2371.15