Table Data - NASDAQ Middle East and Africa Mid Cap Net Total Return Index
| Title | NASDAQ Middle East and Africa Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEAMCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:54 PM CDT |
| Notes | For more information about this series, see: NQMEAMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 186.38 |
| 2001-04-02 | 182.61 |
| 2001-04-03 | 178.57 |
| 2001-04-04 | 181.90 |
| 2001-04-05 | 186.52 |
| 2001-04-06 | 184.92 |
| 2001-04-09 | 185.18 |
| 2001-04-10 | 186.15 |
| 2001-04-11 | 189.36 |
| 2001-04-12 | 188.44 |
| 2001-04-13 | . |
| 2001-04-16 | 188.32 |
| 2001-04-17 | 184.11 |
| 2001-04-18 | 187.62 |
| 2001-04-19 | 188.79 |
| 2001-04-20 | 188.15 |
| 2001-04-23 | 188.52 |
| 2001-04-24 | 189.95 |
| 2001-04-25 | 190.06 |
| 2001-04-26 | 191.55 |
| 2001-04-27 | 192.26 |
| 2001-04-30 | 196.02 |
| 2001-05-01 | 195.53 |
| 2001-05-02 | 195.75 |
| 2001-05-03 | 193.77 |
| 2001-05-04 | 193.83 |
| 2001-05-07 | 195.94 |
| 2001-05-08 | 194.86 |
| 2001-05-09 | 194.09 |
| 2001-05-10 | 197.37 |
| 2001-05-11 | 197.08 |
| 2001-05-14 | 194.93 |
| 2001-05-15 | 195.57 |
| 2001-05-16 | 195.43 |
| 2001-05-17 | 200.49 |
| 2001-05-18 | 200.91 |
| 2001-05-21 | 202.67 |
| 2001-05-22 | 202.82 |
| 2001-05-23 | 202.93 |
| 2001-05-24 | 202.28 |
| 2001-05-25 | 201.87 |
| 2001-05-28 | . |
| 2001-05-29 | 201.11 |
| 2001-05-30 | 200.95 |
| 2001-05-31 | 199.85 |
| 2001-06-01 | 197.89 |
| 2001-06-04 | 197.57 |
| 2001-06-05 | 198.00 |
| 2001-06-06 | 197.96 |
| 2001-06-07 | 197.92 |
| 2001-06-08 | 199.32 |
| 2001-06-11 | 198.52 |
| 2001-06-12 | 196.74 |
| 2001-06-13 | 198.87 |
| 2001-06-14 | 197.49 |
| 2001-06-15 | 198.77 |
| 2001-06-18 | 197.57 |
| 2001-06-19 | 199.68 |
| 2001-06-20 | 198.16 |
| 2001-06-21 | 199.24 |
| 2001-06-22 | 200.83 |
| 2001-06-25 | 202.04 |
| 2001-06-26 | 202.89 |
| 2001-06-27 | 203.58 |
| 2001-06-28 | 204.15 |
| 2001-06-29 | 204.33 |
| 2001-07-02 | 206.20 |
| 2001-07-03 | 206.64 |
| 2001-07-04 | . |
| 2001-07-05 | 201.12 |
| 2001-07-06 | 200.11 |
| 2001-07-09 | 200.05 |
| 2001-07-10 | 201.32 |
| 2001-07-11 | 199.50 |
| 2001-07-12 | 200.90 |
| 2001-07-13 | 201.06 |
| 2001-07-16 | 202.21 |
| 2001-07-17 | 200.57 |
| 2001-07-18 | 199.99 |
| 2001-07-19 | 200.09 |
| 2001-07-20 | 199.33 |
| 2001-07-23 | 199.33 |
| 2001-07-24 | 198.37 |
| 2001-07-25 | 198.36 |
| 2001-07-26 | 200.26 |
| 2001-07-27 | 199.78 |
| 2001-07-30 | 200.04 |
| 2001-07-31 | 197.61 |
| 2001-08-01 | 200.14 |
| 2001-08-02 | 203.24 |
| 2001-08-03 | 201.88 |
| 2001-08-06 | 199.91 |
| 2001-08-07 | 198.94 |
| 2001-08-08 | 199.47 |
| 2001-08-09 | 198.33 |
| 2001-08-10 | 198.86 |
| 2001-08-13 | 199.40 |
| 2001-08-14 | 200.56 |
| 2001-08-15 | 199.91 |
| 2001-08-16 | 199.14 |
| 2001-08-17 | 199.03 |
| 2001-08-20 | 196.32 |
| 2001-08-21 | 197.43 |
| 2001-08-22 | 198.11 |
| 2001-08-23 | 199.01 |
| 2001-08-24 | 199.71 |
| 2001-08-27 | 199.97 |
| 2001-08-28 | 199.03 |
| 2001-08-29 | 198.44 |
| 2001-08-30 | 195.85 |
| 2001-08-31 | 194.68 |
| 2001-09-03 | . |
| 2001-09-04 | 193.04 |
| 2001-09-05 | 191.80 |
| 2001-09-06 | 190.42 |
| 2001-09-07 | 190.70 |
| 2001-09-10 | 187.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 175.33 |
| 2001-09-18 | 173.92 |
| 2001-09-19 | 174.76 |
| 2001-09-20 | 168.66 |
| 2001-09-21 | 162.64 |
| 2001-09-24 | 162.98 |
| 2001-09-25 | 164.88 |
| 2001-09-26 | 165.79 |
| 2001-09-27 | 164.91 |
| 2001-09-28 | 166.43 |
| 2001-10-01 | 164.33 |
| 2001-10-02 | 166.96 |
| 2001-10-03 | 169.68 |
| 2001-10-04 | 173.45 |
| 2001-10-05 | 173.88 |
| 2001-10-08 | 175.48 |
| 2001-10-09 | 173.30 |
| 2001-10-10 | 175.13 |
| 2001-10-11 | 182.83 |
| 2001-10-12 | 182.34 |
| 2001-10-15 | 181.72 |
| 2001-10-16 | 185.36 |
| 2001-10-17 | 179.82 |
| 2001-10-18 | 183.94 |
| 2001-10-19 | 181.38 |
| 2001-10-22 | 179.98 |
| 2001-10-23 | 180.01 |
| 2001-10-24 | 182.67 |
| 2001-10-25 | 185.05 |
| 2001-10-26 | 182.87 |
| 2001-10-29 | 179.24 |
| 2001-10-30 | 175.26 |
| 2001-10-31 | 176.43 |
| 2001-11-01 | 178.14 |
| 2001-11-02 | 177.20 |
| 2001-11-05 | 183.87 |
| 2001-11-06 | 186.45 |
| 2001-11-07 | 184.91 |
| 2001-11-08 | 186.24 |
| 2001-11-09 | 188.21 |
| 2001-11-12 | 191.60 |
| 2001-11-13 | 199.91 |
| 2001-11-14 | 199.16 |
| 2001-11-15 | 199.12 |
| 2001-11-16 | 198.13 |
| 2001-11-19 | 202.87 |
| 2001-11-20 | 195.99 |
| 2001-11-21 | 195.54 |
| 2001-11-22 | . |
| 2001-11-23 | 195.51 |
| 2001-11-26 | 197.98 |
| 2001-11-27 | 196.45 |
| 2001-11-28 | 194.16 |
| 2001-11-29 | 196.58 |
| 2001-11-30 | 193.51 |
| 2001-12-03 | 189.11 |
| 2001-12-04 | 191.21 |
| 2001-12-05 | 194.81 |
| 2001-12-06 | 193.51 |
| 2001-12-07 | 189.90 |
| 2001-12-10 | 192.18 |
| 2001-12-11 | 192.16 |
| 2001-12-12 | 195.57 |
| 2001-12-13 | 190.96 |
| 2001-12-14 | 185.66 |
| 2001-12-17 | 191.32 |
| 2001-12-18 | 192.22 |
| 2001-12-19 | 188.72 |
| 2001-12-20 | 178.99 |
| 2001-12-21 | 184.97 |
| 2001-12-24 | 187.98 |
| 2001-12-25 | . |
| 2001-12-26 | 190.58 |
| 2001-12-27 | 189.84 |
| 2001-12-28 | 190.71 |
| 2001-12-31 | 189.61 |
| 2002-01-01 | . |
| 2002-01-02 | 191.41 |
| 2002-01-03 | 194.68 |
| 2002-01-04 | 199.80 |
| 2002-01-07 | 204.61 |
| 2002-01-08 | 204.19 |
| 2002-01-09 | 207.19 |
| 2002-01-10 | 205.83 |
| 2002-01-11 | 206.02 |
| 2002-01-14 | 201.13 |
| 2002-01-15 | 188.36 |
| 2002-01-16 | 183.00 |
| 2002-01-17 | 181.18 |
| 2002-01-18 | 183.00 |
| 2002-01-21 | . |
| 2002-01-22 | 179.43 |
| 2002-01-23 | 179.29 |
| 2002-01-24 | 182.92 |
| 2002-01-25 | 180.52 |
| 2002-01-28 | 180.01 |
| 2002-01-29 | 178.69 |
| 2002-01-30 | 173.72 |
| 2002-01-31 | 181.04 |
| 2002-02-01 | 178.97 |
| 2002-02-04 | 177.23 |
| 2002-02-05 | 173.97 |
| 2002-02-06 | 173.57 |
| 2002-02-07 | 172.56 |
| 2002-02-08 | 175.21 |
| 2002-02-11 | 169.77 |
| 2002-02-12 | 168.83 |
| 2002-02-13 | 169.98 |
| 2002-02-14 | 169.01 |
| 2002-02-15 | 167.38 |
| 2002-02-18 | . |
| 2002-02-19 | 162.28 |
| 2002-02-20 | 162.70 |
| 2002-02-21 | 159.73 |
| 2002-02-22 | 161.15 |
| 2002-02-25 | 164.94 |
| 2002-02-26 | 168.07 |
| 2002-02-27 | 166.67 |
| 2002-02-28 | 162.59 |
| 2002-03-01 | 166.03 |
| 2002-03-04 | 173.21 |
| 2002-03-05 | 173.45 |
| 2002-03-06 | 171.78 |
| 2002-03-07 | 171.68 |
| 2002-03-08 | 171.81 |
| 2002-03-11 | 177.39 |
| 2002-03-12 | 171.72 |
| 2002-03-13 | 167.74 |
| 2002-03-14 | 167.43 |
| 2002-03-15 | 164.71 |
| 2002-03-18 | 168.87 |
| 2002-03-19 | 168.89 |
| 2002-03-20 | 164.60 |
| 2002-03-21 | 168.85 |
| 2002-03-22 | 167.02 |
| 2002-03-25 | 165.98 |
| 2002-03-26 | 164.39 |
| 2002-03-27 | 164.44 |
| 2002-03-28 | 163.54 |
| 2002-03-29 | . |
| 2002-04-01 | 158.78 |
| 2002-04-02 | 158.79 |
| 2002-04-03 | 159.07 |
| 2002-04-04 | 150.89 |
| 2002-04-05 | 153.37 |
| 2002-04-08 | 152.94 |
| 2002-04-09 | 149.89 |
| 2002-04-10 | 152.10 |
| 2002-04-11 | 150.94 |
| 2002-04-12 | 150.82 |
| 2002-04-15 | 151.29 |
| 2002-04-16 | 151.73 |
| 2002-04-17 | 152.15 |
| 2002-04-18 | 152.46 |
| 2002-04-19 | 152.44 |
| 2002-04-22 | 153.83 |
| 2002-04-23 | 153.86 |
| 2002-04-24 | 152.67 |
| 2002-04-25 | 155.04 |
| 2002-04-26 | 153.63 |
| 2002-04-29 | 151.15 |
| 2002-04-30 | 151.38 |
| 2002-05-01 | 151.24 |
| 2002-05-02 | 152.19 |
| 2002-05-03 | 154.38 |
| 2002-05-06 | 155.20 |
| 2002-05-07 | 158.62 |
| 2002-05-08 | 162.24 |
| 2002-05-09 | 161.14 |
| 2002-05-10 | 161.02 |
| 2002-05-13 | 162.64 |
| 2002-05-14 | 166.88 |
| 2002-05-15 | 163.62 |
| 2002-05-16 | 165.10 |
| 2002-05-17 | 167.27 |
| 2002-05-20 | 165.06 |
| 2002-05-21 | 163.12 |
| 2002-05-22 | 160.38 |
| 2002-05-23 | 160.80 |
| 2002-05-24 | 163.77 |
| 2002-05-27 | . |
| 2002-05-28 | 163.41 |
| 2002-05-29 | 163.02 |
| 2002-05-30 | 164.42 |
| 2002-05-31 | 162.45 |
| 2002-06-03 | 161.83 |
| 2002-06-04 | 166.33 |
| 2002-06-05 | 163.62 |
| 2002-06-06 | 165.01 |
| 2002-06-07 | 163.70 |
| 2002-06-10 | 161.42 |
| 2002-06-11 | 156.88 |
| 2002-06-12 | 155.69 |
| 2002-06-13 | 153.74 |
| 2002-06-14 | 152.17 |
| 2002-06-17 | 151.03 |
| 2002-06-18 | 154.91 |
| 2002-06-19 | 154.48 |
| 2002-06-20 | 152.55 |
| 2002-06-21 | 151.10 |
| 2002-06-24 | 150.92 |
| 2002-06-25 | 150.42 |
| 2002-06-26 | 149.15 |
| 2002-06-27 | 150.85 |
| 2002-06-28 | 151.84 |
| 2002-07-01 | 151.66 |
| 2002-07-02 | 150.82 |
| 2002-07-03 | 151.05 |
| 2002-07-04 | . |
| 2002-07-05 | 153.27 |
| 2002-07-08 | 153.27 |
| 2002-07-09 | 153.81 |
| 2002-07-10 | 153.40 |
| 2002-07-11 | 151.66 |
| 2002-07-12 | 154.12 |
| 2002-07-15 | 156.74 |
| 2002-07-16 | 155.32 |
| 2002-07-17 | 157.01 |
| 2002-07-18 | 157.93 |
| 2002-07-19 | 156.82 |
| 2002-07-22 | 156.74 |
| 2002-07-23 | 152.27 |
| 2002-07-24 | 149.41 |
| 2002-07-25 | 150.06 |
| 2002-07-26 | 149.81 |
| 2002-07-29 | 154.02 |
| 2002-07-30 | 154.80 |
| 2002-07-31 | 151.40 |
| 2002-08-01 | 147.26 |
| 2002-08-02 | 147.60 |
| 2002-08-05 | 143.80 |
| 2002-08-06 | 143.86 |
| 2002-08-07 | 145.55 |
| 2002-08-08 | 148.49 |
| 2002-08-09 | 147.84 |
| 2002-08-12 | 149.19 |
| 2002-08-13 | 145.48 |
| 2002-08-14 | 147.95 |
| 2002-08-15 | 149.35 |
| 2002-08-16 | 150.34 |
| 2002-08-19 | 151.42 |
| 2002-08-20 | 148.41 |
| 2002-08-21 | 149.29 |
| 2002-08-22 | 149.52 |
| 2002-08-23 | 149.30 |
| 2002-08-26 | 149.28 |
| 2002-08-27 | 150.67 |
| 2002-08-28 | 149.22 |
| 2002-08-29 | 148.28 |
| 2002-08-30 | 149.24 |
| 2002-09-02 | . |
| 2002-09-03 | 144.66 |
| 2002-09-04 | 145.85 |
| 2002-09-05 | 145.93 |
| 2002-09-06 | 148.88 |
| 2002-09-09 | 152.33 |
| 2002-09-10 | 152.65 |
| 2002-09-11 | 154.77 |
| 2002-09-12 | 153.12 |
| 2002-09-13 | 152.17 |
| 2002-09-16 | 150.63 |
| 2002-09-17 | 152.07 |
| 2002-09-18 | 150.16 |
| 2002-09-19 | 147.28 |
| 2002-09-20 | 146.35 |
| 2002-09-23 | 144.54 |
| 2002-09-24 | 143.79 |
| 2002-09-25 | 145.71 |
| 2002-09-26 | 145.28 |
| 2002-09-27 | 144.61 |
| 2002-09-30 | 142.97 |
| 2002-10-01 | 144.30 |
| 2002-10-02 | 143.81 |
| 2002-10-03 | 144.48 |
| 2002-10-04 | 144.79 |
| 2002-10-07 | 141.56 |
| 2002-10-08 | 141.95 |
| 2002-10-09 | 141.80 |
| 2002-10-10 | 143.68 |
| 2002-10-11 | 145.90 |
| 2002-10-14 | 146.47 |
| 2002-10-15 | 149.81 |
| 2002-10-16 | 149.34 |
| 2002-10-17 | 152.85 |
| 2002-10-18 | 146.93 |
| 2002-10-21 | 147.39 |
| 2002-10-22 | 148.29 |
| 2002-10-23 | 149.15 |
| 2002-10-24 | 151.16 |
| 2002-10-25 | 151.76 |
| 2002-10-28 | 150.76 |
| 2002-10-29 | 147.57 |
| 2002-10-30 | 149.28 |
| 2002-10-31 | 148.56 |
| 2002-11-01 | 151.28 |
| 2002-11-04 | 152.34 |
| 2002-11-05 | 154.15 |
| 2002-11-06 | 157.27 |
| 2002-11-07 | 156.51 |
| 2002-11-08 | 156.09 |
| 2002-11-11 | 155.49 |
| 2002-11-12 | 155.00 |
| 2002-11-13 | 155.67 |
| 2002-11-14 | 158.90 |
| 2002-11-15 | 160.84 |
| 2002-11-18 | 161.14 |
| 2002-11-19 | 158.77 |
| 2002-11-20 | 158.93 |
| 2002-11-21 | 162.99 |
| 2002-11-22 | 164.19 |
| 2002-11-25 | 165.79 |
| 2002-11-26 | 165.17 |
| 2002-11-27 | 167.81 |
| 2002-11-28 | . |
| 2002-11-29 | 168.24 |
| 2002-12-02 | 170.63 |
| 2002-12-03 | 168.35 |
| 2002-12-04 | 166.96 |
| 2002-12-05 | 165.73 |
| 2002-12-06 | 163.16 |
| 2002-12-09 | 162.16 |
| 2002-12-10 | 165.53 |
| 2002-12-11 | 166.24 |
| 2002-12-12 | 166.14 |
| 2002-12-13 | 165.61 |
| 2002-12-16 | 166.75 |
| 2002-12-17 | 164.86 |
| 2002-12-18 | 164.37 |
| 2002-12-19 | 160.93 |
| 2002-12-20 | 163.12 |
| 2002-12-23 | 162.84 |
| 2002-12-24 | 161.29 |
| 2002-12-25 | . |
| 2002-12-26 | 161.76 |
| 2002-12-27 | 161.84 |
| 2002-12-30 | 161.23 |
| 2002-12-31 | 160.86 |
| 2003-01-01 | . |
| 2003-01-02 | 162.31 |
| 2003-01-03 | 165.51 |
| 2003-01-06 | 165.92 |
| 2003-01-07 | 166.15 |
| 2003-01-08 | 163.22 |
| 2003-01-09 | 164.67 |
| 2003-01-10 | 165.87 |
| 2003-01-13 | 163.18 |
| 2003-01-14 | 162.31 |
| 2003-01-15 | 163.98 |
| 2003-01-16 | 163.09 |
| 2003-01-17 | 160.58 |
| 2003-01-20 | . |
| 2003-01-21 | 156.34 |
| 2003-01-22 | 156.57 |
| 2003-01-23 | 160.41 |
| 2003-01-24 | 157.44 |
| 2003-01-27 | 155.68 |
| 2003-01-28 | 155.54 |
| 2003-01-29 | 156.93 |
| 2003-01-30 | 156.47 |
| 2003-01-31 | 156.71 |
| 2003-02-03 | 157.50 |
| 2003-02-04 | 157.32 |
| 2003-02-05 | 156.03 |
| 2003-02-06 | 156.65 |
| 2003-02-07 | 155.68 |
| 2003-02-10 | 154.70 |
| 2003-02-11 | 156.23 |
| 2003-02-12 | 156.16 |
| 2003-02-13 | 153.96 |
| 2003-02-14 | 155.09 |
| 2003-02-17 | . |
| 2003-02-18 | 159.47 |
| 2003-02-19 | 158.10 |
| 2003-02-20 | 159.08 |
| 2003-02-21 | 160.33 |
| 2003-02-24 | 159.69 |
| 2003-02-25 | 158.69 |
| 2003-02-26 | 158.84 |
| 2003-02-27 | 160.56 |
| 2003-02-28 | 159.77 |
| 2003-03-03 | 160.40 |
| 2003-03-04 | 158.74 |
| 2003-03-05 | 158.42 |
| 2003-03-06 | 157.84 |
| 2003-03-07 | 158.67 |
| 2003-03-10 | 157.21 |
| 2003-03-11 | 157.31 |
| 2003-03-12 | 155.07 |
| 2003-03-13 | 156.89 |
| 2003-03-14 | 156.46 |
| 2003-03-17 | 158.01 |
| 2003-03-18 | 160.62 |
| 2003-03-19 | 162.94 |
| 2003-03-20 | 162.00 |
| 2003-03-21 | 161.18 |
| 2003-03-24 | 158.59 |
| 2003-03-25 | 159.03 |
| 2003-03-26 | 161.00 |
| 2003-03-27 | 160.51 |
| 2003-03-28 | 158.10 |
| 2003-03-31 | 157.51 |
| 2003-04-01 | 159.43 |
| 2003-04-02 | 159.98 |
| 2003-04-03 | 161.54 |
| 2003-04-04 | 160.84 |
| 2003-04-07 | 163.05 |
| 2003-04-08 | 162.64 |
| 2003-04-09 | 164.60 |
| 2003-04-10 | 165.55 |
| 2003-04-11 | 166.38 |
| 2003-04-14 | 167.05 |
| 2003-04-15 | 171.28 |
| 2003-04-16 | 170.13 |
| 2003-04-17 | 172.45 |
| 2003-04-18 | . |
| 2003-04-21 | 171.37 |
| 2003-04-22 | 171.48 |
| 2003-04-23 | 172.13 |
| 2003-04-24 | 174.45 |
| 2003-04-25 | 173.68 |
| 2003-04-28 | 175.34 |
| 2003-04-29 | 175.99 |
| 2003-04-30 | 175.06 |
| 2003-05-01 | 175.11 |
| 2003-05-02 | 176.10 |
| 2003-05-05 | 181.49 |
| 2003-05-06 | 180.40 |
| 2003-05-07 | 181.91 |
| 2003-05-08 | 181.97 |
| 2003-05-09 | 183.69 |
| 2003-05-12 | 182.90 |
| 2003-05-13 | 180.90 |
| 2003-05-14 | 179.05 |
| 2003-05-15 | 176.57 |
| 2003-05-16 | 177.58 |
| 2003-05-19 | 173.40 |
| 2003-05-20 | 173.80 |
| 2003-05-21 | 174.32 |
| 2003-05-22 | 174.10 |
| 2003-05-23 | 175.53 |
| 2003-05-26 | . |
| 2003-05-27 | 178.82 |
| 2003-05-28 | 180.90 |
| 2003-05-29 | 183.45 |
| 2003-05-30 | 185.06 |
| 2003-06-02 | 183.55 |
| 2003-06-03 | 185.09 |
| 2003-06-04 | 183.94 |
| 2003-06-05 | 188.01 |
| 2003-06-06 | 188.78 |
| 2003-06-09 | 187.52 |
| 2003-06-10 | 186.56 |
| 2003-06-11 | 188.40 |
| 2003-06-12 | 189.05 |
| 2003-06-13 | 189.21 |
| 2003-06-16 | 195.54 |
| 2003-06-17 | 197.78 |
| 2003-06-18 | 196.54 |
| 2003-06-19 | 197.36 |
| 2003-06-20 | 196.60 |
| 2003-06-23 | 192.74 |
| 2003-06-24 | 191.70 |
| 2003-06-25 | 192.69 |
| 2003-06-26 | 194.21 |
| 2003-06-27 | 195.86 |
| 2003-06-30 | 196.42 |
| 2003-07-01 | 197.81 |
| 2003-07-02 | 199.92 |
| 2003-07-03 | 198.99 |
| 2003-07-04 | . |
| 2003-07-07 | 200.12 |
| 2003-07-08 | 199.66 |
| 2003-07-09 | 202.05 |
| 2003-07-10 | 201.09 |
| 2003-07-11 | 200.94 |
| 2003-07-14 | 202.63 |
| 2003-07-15 | 200.52 |
| 2003-07-16 | 197.71 |
| 2003-07-17 | 194.85 |
| 2003-07-18 | 194.46 |
| 2003-07-21 | 188.94 |
| 2003-07-22 | 189.88 |
| 2003-07-23 | 193.22 |
| 2003-07-24 | 192.18 |
| 2003-07-25 | 195.38 |
| 2003-07-28 | 198.43 |
| 2003-07-29 | 197.68 |
| 2003-07-30 | 195.76 |
| 2003-07-31 | 195.95 |
| 2003-08-01 | 195.26 |
| 2003-08-04 | 193.99 |
| 2003-08-05 | 193.86 |
| 2003-08-06 | 194.11 |
| 2003-08-07 | 196.35 |
| 2003-08-08 | 193.10 |
| 2003-08-11 | 193.45 |
| 2003-08-12 | 193.88 |
| 2003-08-13 | 194.20 |
| 2003-08-14 | 195.60 |
| 2003-08-15 | 195.59 |
| 2003-08-18 | 197.73 |
| 2003-08-19 | 198.24 |
| 2003-08-20 | 197.81 |
| 2003-08-21 | 197.94 |
| 2003-08-22 | 197.84 |
| 2003-08-25 | 197.07 |
| 2003-08-26 | 199.00 |
| 2003-08-27 | 200.82 |
| 2003-08-28 | 200.88 |
| 2003-08-29 | 201.68 |
| 2003-09-01 | . |
| 2003-09-02 | 203.04 |
| 2003-09-03 | 207.42 |
| 2003-09-04 | 209.77 |
| 2003-09-05 | 207.76 |
| 2003-09-08 | 205.84 |
| 2003-09-09 | 206.78 |
| 2003-09-10 | 205.65 |
| 2003-09-11 | 205.23 |
| 2003-09-12 | 205.39 |
| 2003-09-15 | 203.77 |
| 2003-09-16 | 204.50 |
| 2003-09-17 | 205.54 |
| 2003-09-18 | 206.65 |
| 2003-09-19 | 205.82 |
| 2003-09-22 | 205.88 |
| 2003-09-23 | 206.12 |
| 2003-09-24 | 205.36 |
| 2003-09-25 | 206.56 |
| 2003-09-26 | 204.32 |
| 2003-09-29 | 204.38 |
| 2003-09-30 | 207.06 |
| 2003-10-01 | 208.43 |
| 2003-10-02 | 209.90 |
| 2003-10-03 | 211.52 |
| 2003-10-06 | 210.39 |
| 2003-10-07 | 212.86 |
| 2003-10-08 | 211.70 |
| 2003-10-09 | 212.37 |
| 2003-10-10 | 212.56 |
| 2003-10-13 | 213.88 |
| 2003-10-14 | 215.93 |
| 2003-10-15 | 214.89 |
| 2003-10-16 | 216.76 |
| 2003-10-17 | 214.40 |
| 2003-10-20 | 214.94 |
| 2003-10-21 | 216.11 |
| 2003-10-22 | 216.38 |
| 2003-10-23 | 216.19 |
| 2003-10-24 | 216.94 |
| 2003-10-27 | 217.45 |
| 2003-10-28 | 218.40 |
| 2003-10-29 | 220.54 |
| 2003-10-30 | 221.59 |
| 2003-10-31 | 220.67 |
| 2003-11-03 | 224.60 |
| 2003-11-04 | 224.64 |
| 2003-11-05 | 224.12 |
| 2003-11-06 | 226.11 |
| 2003-11-07 | 226.88 |
| 2003-11-10 | 227.39 |
| 2003-11-11 | 225.68 |
| 2003-11-12 | 228.85 |
| 2003-11-13 | 232.40 |
| 2003-11-14 | 232.39 |
| 2003-11-17 | 230.78 |
| 2003-11-18 | 232.75 |
| 2003-11-19 | 234.12 |
| 2003-11-20 | 232.89 |
| 2003-11-21 | 234.87 |
| 2003-11-24 | 234.92 |
| 2003-11-25 | 236.71 |
| 2003-11-26 | 238.83 |
| 2003-11-27 | . |
| 2003-11-28 | 242.47 |
| 2003-12-01 | 245.50 |
| 2003-12-02 | 245.84 |
| 2003-12-03 | 247.25 |
| 2003-12-04 | 245.04 |
| 2003-12-05 | 243.40 |
| 2003-12-08 | 240.94 |
| 2003-12-09 | 241.92 |
| 2003-12-10 | 240.07 |
| 2003-12-11 | 244.01 |
| 2003-12-12 | 244.26 |
| 2003-12-15 | 247.98 |
| 2003-12-16 | 248.06 |
| 2003-12-17 | 245.39 |
| 2003-12-18 | 243.13 |
| 2003-12-19 | 238.93 |
| 2003-12-22 | 238.32 |
| 2003-12-23 | 239.17 |
| 2003-12-24 | 241.78 |
| 2003-12-25 | . |
| 2003-12-26 | 242.34 |
| 2003-12-29 | 244.57 |
| 2003-12-30 | 249.84 |
| 2003-12-31 | 248.38 |
| 2004-01-01 | . |
| 2004-01-02 | 253.30 |
| 2004-01-05 | 262.56 |
| 2004-01-06 | 259.96 |
| 2004-01-07 | 258.24 |
| 2004-01-08 | 255.14 |
| 2004-01-09 | 255.02 |
| 2004-01-12 | 252.23 |
| 2004-01-13 | 253.29 |
| 2004-01-14 | 248.91 |
| 2004-01-15 | 245.79 |
| 2004-01-16 | 249.49 |
| 2004-01-19 | . |
| 2004-01-20 | 257.89 |
| 2004-01-21 | 255.99 |
| 2004-01-22 | 256.19 |
| 2004-01-23 | 255.78 |
| 2004-01-26 | 255.40 |
| 2004-01-27 | 255.02 |
| 2004-01-28 | 257.66 |
| 2004-01-29 | 254.31 |
| 2004-01-30 | 254.20 |
| 2004-02-02 | 254.67 |
| 2004-02-03 | 259.30 |
| 2004-02-04 | 257.44 |
| 2004-02-05 | 258.79 |
| 2004-02-06 | 261.42 |
| 2004-02-09 | 265.61 |
| 2004-02-10 | 267.16 |
| 2004-02-11 | 265.82 |
| 2004-02-12 | 271.78 |
| 2004-02-13 | 273.35 |
| 2004-02-16 | . |
| 2004-02-17 | 273.23 |
| 2004-02-18 | 272.54 |
| 2004-02-19 | 271.43 |
| 2004-02-20 | 268.87 |
| 2004-02-23 | 269.68 |
| 2004-02-24 | 269.47 |
| 2004-02-25 | 269.44 |
| 2004-02-26 | 266.88 |
| 2004-02-27 | 267.44 |
| 2004-03-01 | 270.52 |
| 2004-03-02 | 271.12 |
| 2004-03-03 | 264.62 |
| 2004-03-04 | 265.41 |
| 2004-03-05 | 270.91 |
| 2004-03-08 | 271.98 |
| 2004-03-09 | 273.11 |
| 2004-03-10 | 270.32 |
| 2004-03-11 | 266.74 |
| 2004-03-12 | 265.43 |
| 2004-03-15 | 266.01 |
| 2004-03-16 | 267.43 |
| 2004-03-17 | 266.44 |
| 2004-03-18 | 269.71 |
| 2004-03-19 | 270.34 |
| 2004-03-22 | 273.32 |
| 2004-03-23 | 270.96 |
| 2004-03-24 | 269.77 |
| 2004-03-25 | 271.23 |
| 2004-03-26 | 271.95 |
| 2004-03-29 | 276.87 |
| 2004-03-30 | 277.59 |
| 2004-03-31 | 277.85 |
| 2004-04-01 | 278.04 |
| 2004-04-02 | 276.07 |
| 2004-04-05 | 279.28 |
| 2004-04-06 | 279.42 |
| 2004-04-07 | 282.35 |
| 2004-04-08 | 282.02 |
| 2004-04-09 | . |
| 2004-04-12 | 283.56 |
| 2004-04-13 | 277.73 |
| 2004-04-14 | 274.88 |
| 2004-04-15 | 275.53 |
| 2004-04-16 | 279.31 |
| 2004-04-19 | 278.25 |
| 2004-04-20 | 280.94 |
| 2004-04-21 | 274.46 |
| 2004-04-22 | 271.99 |
| 2004-04-23 | 275.92 |
| 2004-04-26 | 276.74 |
| 2004-04-27 | 277.55 |
| 2004-04-28 | 273.32 |
| 2004-04-29 | 272.18 |
| 2004-04-30 | 266.77 |
| 2004-05-03 | 265.53 |
| 2004-05-04 | 269.37 |
| 2004-05-05 | 270.98 |
| 2004-05-06 | 267.93 |
| 2004-05-07 | 265.47 |
| 2004-05-10 | 258.39 |
| 2004-05-11 | 259.55 |
| 2004-05-12 | 261.40 |
| 2004-05-13 | 261.06 |
| 2004-05-14 | 260.71 |
| 2004-05-17 | 259.14 |
| 2004-05-18 | 257.69 |
| 2004-05-19 | 262.29 |
| 2004-05-20 | 260.87 |
| 2004-05-21 | 261.91 |
| 2004-05-24 | 264.75 |
| 2004-05-25 | 266.59 |
| 2004-05-26 | 268.25 |
| 2004-05-27 | 271.40 |
| 2004-05-28 | 272.29 |
| 2004-05-31 | . |
| 2004-06-01 | 276.68 |
| 2004-06-02 | 277.69 |
| 2004-06-03 | 276.41 |
| 2004-06-04 | 276.18 |
| 2004-06-07 | 279.87 |
| 2004-06-08 | 277.87 |
| 2004-06-09 | 275.97 |
| 2004-06-10 | 276.95 |
| 2004-06-11 | . |
| 2004-06-14 | 274.32 |
| 2004-06-15 | 276.67 |
| 2004-06-16 | 276.43 |
| 2004-06-17 | 275.48 |
| 2004-06-18 | 279.57 |
| 2004-06-21 | 281.46 |
| 2004-06-22 | 281.65 |
| 2004-06-23 | 283.66 |
| 2004-06-24 | 283.97 |
| 2004-06-25 | 283.15 |
| 2004-06-28 | 286.85 |
| 2004-06-29 | 287.08 |
| 2004-06-30 | 289.74 |
| 2004-07-01 | 289.55 |
| 2004-07-02 | 292.31 |
| 2004-07-05 | . |
| 2004-07-06 | 286.70 |
| 2004-07-07 | 289.95 |
| 2004-07-08 | 290.83 |
| 2004-07-09 | 289.81 |
| 2004-07-12 | 291.42 |
| 2004-07-13 | 290.13 |
| 2004-07-14 | 291.63 |
| 2004-07-15 | 290.34 |
| 2004-07-16 | 292.00 |
| 2004-07-19 | 293.30 |
| 2004-07-20 | 292.71 |
| 2004-07-21 | 288.97 |
| 2004-07-22 | 288.02 |
| 2004-07-23 | 282.24 |
| 2004-07-26 | 278.41 |
| 2004-07-27 | 277.74 |
| 2004-07-28 | 280.09 |
| 2004-07-29 | 280.97 |
| 2004-07-30 | 283.04 |
| 2004-08-02 | 280.42 |
| 2004-08-03 | 279.28 |
| 2004-08-04 | 280.48 |
| 2004-08-05 | 280.46 |
| 2004-08-06 | 281.73 |
| 2004-08-09 | 284.41 |
| 2004-08-10 | 281.55 |
| 2004-08-11 | 276.44 |
| 2004-08-12 | 272.70 |
| 2004-08-13 | 272.88 |
| 2004-08-16 | 271.19 |
| 2004-08-17 | 274.84 |
| 2004-08-18 | 275.25 |
| 2004-08-19 | 274.37 |
| 2004-08-20 | 275.99 |
| 2004-08-23 | 275.75 |
| 2004-08-24 | 275.29 |
| 2004-08-25 | 275.63 |
| 2004-08-26 | 279.36 |
| 2004-08-27 | 276.42 |
| 2004-08-30 | 278.01 |
| 2004-08-31 | 279.56 |
| 2004-09-01 | 281.16 |
| 2004-09-02 | 285.02 |
| 2004-09-03 | 283.90 |
| 2004-09-06 | . |
| 2004-09-07 | 285.20 |
| 2004-09-08 | 286.51 |
| 2004-09-09 | 289.25 |
| 2004-09-10 | 292.88 |
| 2004-09-13 | 294.85 |
| 2004-09-14 | 297.89 |
| 2004-09-15 | 296.85 |
| 2004-09-16 | 297.55 |
| 2004-09-17 | 298.78 |
| 2004-09-20 | 301.14 |
| 2004-09-21 | 302.74 |
| 2004-09-22 | 299.77 |
| 2004-09-23 | 300.93 |
| 2004-09-24 | 300.23 |
| 2004-09-27 | 299.99 |
| 2004-09-28 | 300.31 |
| 2004-09-29 | 301.17 |
| 2004-09-30 | 301.08 |
| 2004-10-01 | 304.48 |
| 2004-10-04 | 306.84 |
| 2004-10-05 | 305.18 |
| 2004-10-06 | 306.98 |
| 2004-10-07 | 306.72 |
| 2004-10-08 | 307.83 |
| 2004-10-11 | 307.02 |
| 2004-10-12 | 305.20 |
| 2004-10-13 | 302.66 |
| 2004-10-14 | 303.71 |
| 2004-10-15 | 306.38 |
| 2004-10-18 | 315.99 |
| 2004-10-19 | 318.71 |
| 2004-10-20 | 319.81 |
| 2004-10-21 | 325.05 |
| 2004-10-22 | 324.74 |
| 2004-10-25 | 326.03 |
| 2004-10-26 | 325.66 |
| 2004-10-27 | 330.99 |
| 2004-10-28 | 334.18 |
| 2004-10-29 | 333.35 |
| 2004-11-01 | 338.18 |
| 2004-11-02 | 337.16 |
| 2004-11-03 | 344.90 |
| 2004-11-04 | 347.55 |
| 2004-11-05 | 349.45 |
| 2004-11-08 | 348.17 |
| 2004-11-09 | 348.68 |
| 2004-11-10 | 349.83 |
| 2004-11-11 | 351.46 |
| 2004-11-12 | 353.66 |
| 2004-11-15 | 357.88 |
| 2004-11-16 | 358.47 |
| 2004-11-17 | 361.50 |
| 2004-11-18 | 360.04 |
| 2004-11-19 | 361.62 |
| 2004-11-22 | 361.80 |
| 2004-11-23 | 362.24 |
| 2004-11-24 | 366.81 |
| 2004-11-25 | . |
| 2004-11-26 | 372.95 |
| 2004-11-29 | 376.09 |
| 2004-11-30 | 375.18 |
| 2004-12-01 | 378.06 |
| 2004-12-02 | 373.74 |
| 2004-12-03 | 375.25 |
| 2004-12-06 | 380.56 |
| 2004-12-07 | 379.30 |
| 2004-12-08 | 374.33 |
| 2004-12-09 | 376.59 |
| 2004-12-10 | 378.59 |
| 2004-12-13 | 385.68 |
| 2004-12-14 | 390.65 |
| 2004-12-15 | 390.59 |
| 2004-12-16 | 388.26 |
| 2004-12-17 | 388.39 |
| 2004-12-20 | 392.76 |
| 2004-12-21 | 393.25 |
| 2004-12-22 | 393.78 |
| 2004-12-23 | 398.24 |
| 2004-12-24 | . |
| 2004-12-27 | 401.36 |
| 2004-12-28 | 402.11 |
| 2004-12-29 | 399.15 |
| 2004-12-30 | 401.56 |
| 2004-12-31 | 404.72 |
| 2005-01-03 | 405.39 |
| 2005-01-04 | 396.17 |
| 2005-01-05 | 392.44 |
| 2005-01-06 | 383.86 |
| 2005-01-07 | 384.75 |
| 2005-01-10 | 391.82 |
| 2005-01-11 | 393.11 |
| 2005-01-12 | 395.24 |
| 2005-01-13 | 390.53 |
| 2005-01-14 | 393.28 |
| 2005-01-17 | . |
| 2005-01-18 | 386.83 |
| 2005-01-19 | 389.85 |
| 2005-01-20 | 386.39 |
| 2005-01-21 | 390.19 |
| 2005-01-24 | 399.97 |
| 2005-01-25 | 398.88 |
| 2005-01-26 | 401.52 |
| 2005-01-27 | 403.58 |
#2005-01-28| 401.79
#2005-01-31| 405.94
#2005-02-01| 400.96
#2005-02-02| 401.99
#2005-02-03| 399.46
#2005-02-04| 400.69
#2005-02-07| 397.51
#2005-02-08| 391.31
#2005-02-09| 391.18
#2005-02-10| 393.74
#2005-02-11| 398.54
#2005-02-14| 404.61
#2005-02-15| 403.00
#2005-02-16| 404.80
#2005-02-17| 405.42
#2005-02-18| 407.13
#2005-02-21| .
#2005-02-22| 411.60
#2005-02-23| 412.64
#2005-02-24| 415.01
#2005-02-25| 414.93
#2005-02-28| 418.05
#2005-03-01| 419.04
#2005-03-02| 416.62
#2005-03-03| 416.38
#2005-03-04| 422.60
#2005-03-07| 426.43
#2005-03-08| 431.70
#2005-03-09| 431.05
#2005-03-10| 427.45
#2005-03-11| 427.03
#2005-03-14| 418.48
#2005-03-15| 411.42
#2005-03-16| 407.40
#2005-03-17| 403.10
#2005-03-18| 405.29
#2005-03-21| 402.63
#2005-03-22| 399.95
#2005-03-23| 392.09
#2005-03-24| 388.26
#2005-03-25| .
#2005-03-28| 384.51
#2005-03-29| 384.85
#2005-03-30| 384.19
#2005-03-31| 388.93
#2005-04-01| 393.03
#2005-04-04| 388.38
#2005-04-05| 389.52
#2005-04-06| 391.73
#2005-04-07| 392.28
#2005-04-08| 389.40
#2005-04-11| 392.00
#2005-04-12| 390.68
#2005-04-13| 392.17
#2005-04-14| 386.33
#2005-04-15| 384.74
#2005-04-18| 382.69
#2005-04-19| 386.39
#2005-04-20| 387.70
#2005-04-21| 390.03
#2005-04-22| 391.72
#2005-04-25| 389.53
#2005-04-26| 390.70
#2005-04-27| 390.75
#2005-04-28| 386.89
#2005-04-29| 390.78
#2005-05-02| 393.78
#2005-05-03| 394.64
#2005-05-04| 402.38
#2005-05-05| 407.95
#2005-05-06| 409.22
#2005-05-09| 408.90
#2005-05-10| 407.11
#2005-05-11| 405.65
#2005-05-12| 400.58
#2005-05-13| 398.27
#2005-05-16| 396.09
#2005-05-17| 394.75
#2005-05-18| 394.57
#2005-05-19| 394.61
#2005-05-20| 390.13
#2005-05-23| 388.56
#2005-05-24| 387.65
#2005-05-25| 390.35
#2005-05-26| 389.38
#2005-05-27| 391.39
#2005-05-30| .
#2005-05-31| 383.82
#2005-06-01| 377.51
#2005-06-02| 380.72
#2005-06-03| 381.55
#2005-06-06| 386.18
#2005-06-07| 389.54
#2005-06-08| 388.06
#2005-06-09| 382.57
#2005-06-10| 382.78
#2005-06-13| 380.65
#2005-06-14| 376.27
#2005-06-15| 379.19
#2005-06-16| 381.56
#2005-06-17| 387.83
#2005-06-20| 382.43
#2005-06-21| 382.50
#2005-06-22| 381.02
#2005-06-23| 379.28
#2005-06-24| 376.92
#2005-06-27| 378.04
#2005-06-28| 378.26
#2005-06-29| 376.56
#2005-06-30| 378.12
#2005-07-01| 376.51
#2005-07-04| .
#2005-07-05| 373.38
#2005-07-06| 377.21
#2005-07-07| 373.47
#2005-07-08| 373.68
#2005-07-11| 386.45
#2005-07-12| 396.96
#2005-07-13| 394.06
#2005-07-14| 400.34
#2005-07-15| 398.40
#2005-07-18| 396.47
#2005-07-19| 399.27
#2005-07-20| 401.61
#2005-07-21| 408.26
#2005-07-22| 408.34
#2005-07-25| 408.73
#2005-07-26| 406.41
#2005-07-27| 409.22
#2005-07-28| 412.64
#2005-07-29| 414.58
#2005-08-01| 418.67
#2005-08-02| 424.92
#2005-08-03| 428.25
#2005-08-04| 428.63
#2005-08-05| 427.18
#2005-08-08| 426.67
#2005-08-09| 425.63
#2005-08-10| 432.80
#2005-08-11| 432.03
#2005-08-12| 429.77
#2005-08-15| 429.41
#2005-08-16| 427.67
#2005-08-17| 426.92
#2005-08-18| 428.75
#2005-08-19| 431.20
#2005-08-22| 435.49
#2005-08-23| 434.80
#2005-08-24| 433.29
#2005-08-25| 431.30
#2005-08-26| 432.86
#2005-08-29| 432.98
#2005-08-30| 431.57
#2005-08-31| 435.07
#2005-09-01| 444.71
#2005-09-02| 450.60
#2005-09-05| .
#2005-09-06| 454.98
#2005-09-07| 457.22
#2005-09-08| 457.56
#2005-09-09| 460.23
#2005-09-12| 457.48
#2005-09-13| 458.51
#2005-09-14| 461.29
#2005-09-15| 458.81
#2005-09-16| 460.23
#2005-09-19| 463.14
#2005-09-20| 467.93
#2005-09-21| 466.77
#2005-09-22| 464.05
#2005-09-23| 461.15
#2005-09-26| 464.72
#2005-09-27| 464.84
#2005-09-28| 466.15
#2005-09-29| 467.86
#2005-09-30| 472.81
#2005-10-03| 467.78
#2005-10-04| 468.10
#2005-10-05| 464.28
#2005-10-06| 456.00
#2005-10-07| 451.51
#2005-10-10| 457.47
#2005-10-11| 459.35
#2005-10-12| 459.00
#2005-10-13| 451.27
#2005-10-14| 452.66
#2005-10-17| 458.67
#2005-10-18| 455.96
#2005-10-19| 445.69
#2005-10-20| 453.01
#2005-10-21| 451.25
#2005-10-24| 454.06
#2005-10-25| 453.74
#2005-10-26| 453.01
#2005-10-27| 448.19
#2005-10-28| 447.17
#2005-10-31| 453.79
#2005-11-01| 455.84
#2005-11-02| 458.12
#2005-11-03| 466.58
#2005-11-04| 462.21
#2005-11-07| 463.55
#2005-11-08| 461.69
#2005-11-09| 462.58
#2005-11-10| 461.76
#2005-11-11| 460.89
#2005-11-14| 459.63
#2005-11-15| 459.93
#2005-11-16| 460.70
#2005-11-17| 466.56
#2005-11-18| 468.32
#2005-11-21| 467.37
#2005-11-22| 465.72
#2005-11-23| 471.35
#2005-11-24| .
#2005-11-25| 475.62
#2005-11-28| 475.70
#2005-11-29| 475.97
#2005-11-30| 476.95
#2005-12-01| 477.22
#2005-12-02| 483.20
#2005-12-05| 486.74
#2005-12-06| 493.92
#2005-12-07| 496.65
#2005-12-08| 492.98
#2005-12-09| 491.39
#2005-12-12| 497.05
#2005-12-13| 501.32
#2005-12-14| 501.34
#2005-12-15| 496.58
#2005-12-16| 496.79
#2005-12-19| 500.54
#2005-12-20| 501.49
#2005-12-21| 503.76
#2005-12-22| 505.47
#2005-12-23| 508.66
#2005-12-26| .
#2005-12-27| 511.14
#2005-12-28| 510.61
#2005-12-29| 515.48
#2005-12-30| 514.66
#2006-01-02| .
#2006-01-03| 528.39
#2006-01-04| 539.28
#2006-01-05| 531.72
#2006-01-06| 541.41
#2006-01-09| 548.97
#2006-01-10| 550.27
#2006-01-11| 556.99
#2006-01-12| 564.57
#2006-01-13| 571.50
#2006-01-16| .
#2006-01-17| 565.84
#2006-01-18| 560.35
#2006-01-19| 574.88
#2006-01-20| 572.50
#2006-01-23| 577.89
#2006-01-24| 578.39
#2006-01-25| 584.58
#2006-01-26| 584.04
#2006-01-27| 584.71
#2006-01-30| 580.83
#2006-01-31| 583.89
#2006-02-01| 588.79
#2006-02-02| 586.00
#2006-02-03| 577.76
#2006-02-06| 578.41
#2006-02-07| 578.23
#2006-02-08| 569.56
#2006-02-09| 576.86
#2006-02-10| 579.25
#2006-02-13| 573.74
#2006-02-14| 566.80
#2006-02-15| 576.59
#2006-02-16| 570.82
#2006-02-17| 578.04
#2006-02-20| .
#2006-02-21| 576.17
#2006-02-22| 577.96
#2006-02-23| 582.20
#2006-02-24| 579.17
#2006-02-27| 579.12
#2006-02-28| 576.81
#2006-03-01| 579.47
#2006-03-02| 583.67
#2006-03-03| 577.54
#2006-03-06| 576.64
#2006-03-07| 562.27
#2006-03-08| 557.12
#2006-03-09| 564.89
#2006-03-10| 566.10
#2006-03-13| 567.81
#2006-03-14| 568.75
#2006-03-15| 577.55
#2006-03-16| 579.74
#2006-03-17| 581.36
#2006-03-20| 585.92
#2006-03-21| 579.95
#2006-03-22| 585.27
#2006-03-23| 589.07
#2006-03-24| 590.87
#2006-03-27| 592.41
#2006-03-28| 588.68
#2006-03-29| 584.26
#2006-03-30| 593.06
#2006-03-31| 595.13
#2006-04-03| 600.43
#2006-04-04| 609.11
#2006-04-05| 611.19
#2006-04-06| 610.61
#2006-04-07| 604.85
#2006-04-10| 608.17
#2006-04-11| 610.10
#2006-04-12| 609.98
#2006-04-13| 609.83
#2006-04-14| .
#2006-04-17| 610.66
#2006-04-18| 611.93
#2006-04-19| 615.48
#2006-04-20| 617.36
#2006-04-21| 621.32
#2006-04-24| 615.26
#2006-04-25| 615.30
#2006-04-26| 611.03
#2006-04-27| 614.28
#2006-04-28| 621.55
#2006-05-01| 628.32
#2006-05-02| 627.39
#2006-05-03| 627.53
#2006-05-04| 630.05
#2006-05-05| 633.94
#2006-05-08| 636.85
#2006-05-09| 638.17
#2006-05-10| 635.78
#2006-05-11| 637.15
#2006-05-12| 623.15
#2006-05-15| 592.21
#2006-05-16| 598.18
#2006-05-17| 594.88
#2006-05-18| 587.32
#2006-05-19| 576.41
#2006-05-22| 551.67
#2006-05-23| 558.88
#2006-05-24| 551.02
#2006-05-25| 548.09
#2006-05-26| 550.58
#2006-05-29| .
#2006-05-30| 553.55
#2006-05-31| 545.58
#2006-06-01| 547.99
#2006-06-02| 550.71
#2006-06-05| 554.72
#2006-06-06| 537.08
#2006-06-07| 532.29
#2006-06-08| 515.95
#2006-06-09| 522.11
#2006-06-12| 517.01
#2006-06-13| 499.46
#2006-06-14| 503.53
#2006-06-15| 514.43
#2006-06-16| 516.78
#2006-06-19| 515.00
#2006-06-20| 508.81
#2006-06-21| 507.36
#2006-06-22| 500.75
#2006-06-23| 492.85
#2006-06-26| 480.76
#2006-06-27| 485.74
#2006-06-28| 489.23
#2006-06-29| 491.33
#2006-06-30| 504.78
#2006-07-03| 522.64
#2006-07-04| .
#2006-07-05| 519.65
#2006-07-06| 525.44
#2006-07-07| 527.83
#2006-07-10| 527.47
#2006-07-11| 528.97
#2006-07-12| 521.02
#2006-07-13| 503.44
#2006-07-14| 500.62
#2006-07-17| 495.20
#2006-07-18| 501.40
#2006-07-19| 503.60
#2006-07-20| 510.28
#2006-07-21| 507.21
#2006-07-24| 508.40
#2006-07-25| 512.54
#2006-07-26| 509.91
#2006-07-27| 517.75
#2006-07-28| 515.42
#2006-07-31| 522.52
#2006-08-01| 516.89
#2006-08-02| 523.19
#2006-08-03| 523.78
#2006-08-04| 528.62
#2006-08-07| 527.19
#2006-08-08| 532.49
#2006-08-09| 534.67
#2006-08-10| 528.34
#2006-08-11| 532.70
#2006-08-14| 535.80
#2006-08-15| 536.22
#2006-08-16| 545.47
#2006-08-17| 551.50
#2006-08-18| 542.33
#2006-08-21| 541.40
#2006-08-22| 534.15
#2006-08-23| 533.09
#2006-08-24| 531.80
#2006-08-25| 530.19
#2006-08-28| 528.09
#2006-08-29| 533.83
#2006-08-30| 540.29
#2006-08-31| 537.47
#2006-09-01| 537.15
#2006-09-04| .
#2006-09-05| 541.13
#2006-09-06| 536.12
#2006-09-07| 527.97
#2006-09-08| 528.62
#2006-09-11| 523.14
#2006-09-12| 531.46
#2006-09-13| 536.08
#2006-09-14| 536.12
#2006-09-15| 536.00
#2006-09-18| 540.97
#2006-09-19| 543.67
#2006-09-20| 545.05
#2006-09-21| 541.78
#2006-09-22| 538.50
#2006-09-25| 536.34
#2006-09-26| 537.38
#2006-09-27| 538.68
#2006-09-28| 537.95
#2006-09-29| 534.07
#2006-10-02| 536.05
#2006-10-03| 535.09
#2006-10-04| 532.97
#2006-10-05| 538.57
#2006-10-06| 539.66
#2006-10-09| 540.56
#2006-10-10| 543.04
#2006-10-11| 546.92
#2006-10-12| 555.36
#2006-10-13| 561.66
#2006-10-16| 563.15
#2006-10-17| 559.93
#2006-10-18| 564.84
#2006-10-19| 567.78
#2006-10-20| 567.41
#2006-10-23| 563.40
#2006-10-24| 562.83
#2006-10-25| 569.16
#2006-10-26| 578.70
#2006-10-27| 582.02
#2006-10-30| 580.60
#2006-10-31| 593.63
#2006-11-01| 599.56
#2006-11-02| 593.58
#2006-11-03| 596.80
#2006-11-06| 602.86
#2006-11-07| 609.27
#2006-11-08| 609.85
#2006-11-09| 613.28
#2006-11-10| 616.15
#2006-11-13| 616.78
#2006-11-14| 624.42
#2006-11-15| 620.33
#2006-11-16| 622.08
#2006-11-17| 616.14
#2006-11-20| 621.57
#2006-11-21| 623.62
#2006-11-22| 633.35
#2006-11-23| .
#2006-11-24| 638.70
#2006-11-27| 641.17
#2006-11-28| 629.98
#2006-11-29| 636.88
#2006-11-30| 636.75
#2006-12-01| 641.88
#2006-12-04| 641.18
#2006-12-05| 643.63
#2006-12-06| 644.86
#2006-12-07| 649.68
#2006-12-08| 651.55
#2006-12-11| 648.33
#2006-12-12| 651.99
#2006-12-13| 656.73
#2006-12-14| 656.10
#2006-12-15| 656.38
#2006-12-18| 659.28
#2006-12-19| 656.04
#2006-12-20| 662.27
#2006-12-21| 664.72
#2006-12-22| 669.39
#2006-12-25| .
#2006-12-26| 661.00
#2006-12-27| 664.56
#2006-12-28| 666.22
#2006-12-29| 663.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 676.23
#2007-01-04| 662.81
#2007-01-05| 654.06
#2007-01-08| 651.22
#2007-01-09| 650.49
#2007-01-10| 643.38
#2007-01-11| 653.20
#2007-01-12| 659.92
#2007-01-15| .
#2007-01-16| 671.05
#2007-01-17| 679.17
#2007-01-18| 681.69
#2007-01-19| 680.40
#2007-01-22| 686.77
#2007-01-23| 684.36
#2007-01-24| 685.77
#2007-01-25| 680.07
#2007-01-26| 680.39
#2007-01-29| 675.22
#2007-01-30| 676.59
#2007-01-31| 682.90
#2007-02-01| 687.77
#2007-02-02| 689.46
#2007-02-05| 686.29
#2007-02-06| 689.00
#2007-02-07| 690.65
#2007-02-08| 689.07
#2007-02-09| 692.03
#2007-02-12| 684.78
#2007-02-13| 693.70
#2007-02-14| 706.39
#2007-02-15| 711.09
#2007-02-16| 716.84
#2007-02-19| .
#2007-02-20| 721.85
#2007-02-21| 721.94
#2007-02-22| 724.20
#2007-02-23| 722.58
#2007-02-26| 721.66
#2007-02-27| 703.96
#2007-02-28| 691.47
#2007-03-01| 684.03
#2007-03-02| 681.55
#2007-03-05| 661.03
#2007-03-06| 671.83
#2007-03-07| 678.55
#2007-03-08| 690.56
#2007-03-09| 692.70
#2007-03-12| 695.91
#2007-03-13| 692.72
#2007-03-14| 677.70
#2007-03-15| 685.50
#2007-03-16| 682.96
#2007-03-19| 689.84
#2007-03-20| 699.69
#2007-03-21| 703.74
#2007-03-22| 721.68
#2007-03-23| 724.88
#2007-03-26| 723.82
#2007-03-27| 724.63
#2007-03-28| 715.05
#2007-03-29| 726.08
#2007-03-30| 731.60
#2007-04-02| 732.00
#2007-04-03| 738.32
#2007-04-04| 751.47
#2007-04-05| 753.68
#2007-04-06| .
#2007-04-09| 754.28
#2007-04-10| 760.12
#2007-04-11| 761.03
#2007-04-12| 764.04
#2007-04-13| 765.00
#2007-04-16| 779.93
#2007-04-17| 779.69
#2007-04-18| 781.23
#2007-04-19| 780.25
#2007-04-20| 787.87
#2007-04-23| 787.97
#2007-04-24| 790.30
#2007-04-25| 801.28
#2007-04-26| 805.53
#2007-04-27| 806.02
#2007-04-30| 807.89
#2007-05-01| 809.01
#2007-05-02| 812.74
#2007-05-03| 817.70
#2007-05-04| 823.71
#2007-05-07| 833.70
#2007-05-08| 828.91
#2007-05-09| 832.99
#2007-05-10| 824.76
#2007-05-11| 821.05
#2007-05-14| 818.40
#2007-05-15| 815.51
#2007-05-16| 819.74
#2007-05-17| 812.43
#2007-05-18| 814.15
#2007-05-21| 813.65
#2007-05-22| 815.92
#2007-05-23| 817.31
#2007-05-24| 806.58
#2007-05-25| 804.59
#2007-05-28| .
#2007-05-29| 806.99
#2007-05-30| 796.11
#2007-05-31| 803.69
#2007-06-01| 806.38
#2007-06-04| 803.55
#2007-06-05| 805.04
#2007-06-06| 794.13
#2007-06-07| 786.98
#2007-06-08| 776.07
#2007-06-11| 782.29
#2007-06-12| 776.64
#2007-06-13| 776.40
#2007-06-14| 785.15
#2007-06-15| 789.05
#2007-06-18| 796.82
#2007-06-19| 795.04
#2007-06-20| 795.69
#2007-06-21| 785.37
#2007-06-22| 783.04
#2007-06-25| 771.85
#2007-06-26| 764.68
#2007-06-27| 757.05
#2007-06-28| 767.86
#2007-06-29| 772.29
#2007-07-02| 781.58
#2007-07-03| 788.24
#2007-07-04| .
#2007-07-05| 782.48
#2007-07-06| 787.26
#2007-07-09| 795.80
#2007-07-10| 792.14
#2007-07-11| 787.78
#2007-07-12| 793.44
#2007-07-13| 794.66
#2007-07-16| 795.03
#2007-07-17| 793.34
#2007-07-18| 792.29
#2007-07-19| 804.05
#2007-07-20| 803.64
#2007-07-23| 808.34
#2007-07-24| 811.84
#2007-07-25| 801.96
#2007-07-26| 785.44
#2007-07-27| 769.62
#2007-07-30| 761.32
#2007-07-31| 773.16
#2007-08-01| 756.34
#2007-08-02| 763.78
#2007-08-03| 760.67
#2007-08-06| 747.37
#2007-08-07| 752.88
#2007-08-08| 768.24
#2007-08-09| 755.26
#2007-08-10| 747.69
#2007-08-13| 754.45
#2007-08-14| 747.88
#2007-08-15| 735.67
#2007-08-16| 709.51
#2007-08-17| 712.46
#2007-08-20| 722.95
#2007-08-21| 721.87
#2007-08-22| 736.93
#2007-08-23| 744.02
#2007-08-24| 747.64
#2007-08-27| 753.22
#2007-08-28| 753.08
#2007-08-29| 753.28
#2007-08-30| 757.85
#2007-08-31| 764.28
#2007-09-03| .
#2007-09-04| 774.15
#2007-09-05| 772.20
#2007-09-06| 767.44
#2007-09-07| 763.27
#2007-09-10| 760.52
#2007-09-11| 770.18
#2007-09-12| 773.27
#2007-09-13| 775.15
#2007-09-14| 773.90
#2007-09-17| 774.23
#2007-09-18| 782.17
#2007-09-19| 801.43
#2007-09-20| 801.85
#2007-09-21| 801.52
#2007-09-24| 809.82
#2007-09-25| 811.04
#2007-09-26| 816.14
#2007-09-27| 827.61
#2007-09-28| 825.99
#2007-10-01| 832.27
#2007-10-02| 833.78
#2007-10-03| 842.03
#2007-10-04| 843.30
#2007-10-05| 853.26
#2007-10-08| 857.92
#2007-10-09| 860.24
#2007-10-10| 858.00
#2007-10-11| 869.93
#2007-10-12| 863.61
#2007-10-15| 857.91
#2007-10-16| 848.12
#2007-10-17| 859.34
#2007-10-18| 860.58
#2007-10-19| 859.87
#2007-10-22| 848.76
#2007-10-23| 868.20
#2007-10-24| 865.12
#2007-10-25| 875.83
#2007-10-26| 893.69
#2007-10-29| 901.42
#2007-10-30| 901.22
#2007-10-31| 903.82
#2007-11-01| 892.28
#2007-11-02| 895.64
#2007-11-05| 894.14
#2007-11-06| 902.82
#2007-11-07| 905.52
#2007-11-08| 895.45
#2007-11-09| 884.63
#2007-11-12| 856.36
#2007-11-13| 868.24
#2007-11-14| 879.48
#2007-11-15| 869.28
#2007-11-16| 867.27
#2007-11-19| 859.80
#2007-11-20| 861.75
#2007-11-21| 840.63
#2007-11-22| .
#2007-11-23| 833.78
#2007-11-26| 827.52
#2007-11-27| 814.28
#2007-11-28| 828.40
#2007-11-29| 838.34
#2007-11-30| 840.85
#2007-12-03| 840.49
#2007-12-04| 842.62
#2007-12-05| 844.95
#2007-12-06| 849.33
#2007-12-07| 853.66
#2007-12-10| 853.35
#2007-12-11| 851.97
#2007-12-12| 853.81
#2007-12-13| 841.78
#2007-12-14| 825.94
#2007-12-17| 811.32
#2007-12-18| 811.09
#2007-12-19| 808.48
#2007-12-20| 804.61
#2007-12-21| 814.67
#2007-12-24| 825.52
#2007-12-25| .
#2007-12-26| 826.94
#2007-12-27| 840.18
#2007-12-28| 844.68
#2007-12-31| 842.89
#2008-01-01| .
#2008-01-02| 853.69
#2008-01-03| 845.93
#2008-01-04| 843.67
#2008-01-07| 829.71
#2008-01-08| 840.18
#2008-01-09| 837.44
#2008-01-10| 831.10
#2008-01-11| 833.44
#2008-01-14| 840.83
#2008-01-15| 828.69
#2008-01-16| 803.27
#2008-01-17| 795.07
#2008-01-18| 787.67
#2008-01-21| .
#2008-01-22| 760.58
#2008-01-23| 763.36
#2008-01-24| 781.42
#2008-01-25| 770.88
#2008-01-28| 757.32
#2008-01-29| 769.51
#2008-01-30| 764.45
#2008-01-31| 755.15
#2008-02-01| 767.08
#2008-02-04| 779.18
#2008-02-05| 755.83
#2008-02-06| 745.44
#2008-02-07| 736.68
#2008-02-08| 736.04
#2008-02-11| 731.87
#2008-02-12| 745.34
#2008-02-13| 756.23
#2008-02-14| 768.76
#2008-02-15| 766.86
#2008-02-18| .
#2008-02-19| 781.21
#2008-02-20| 764.12
#2008-02-21| 776.20
#2008-02-22| 776.06
#2008-02-25| 783.80
#2008-02-26| 796.38
#2008-02-27| 808.96
#2008-02-28| 803.85
#2008-02-29| 783.98
#2008-03-03| 767.93
#2008-03-04| 766.14
#2008-03-05| 772.62
#2008-03-06| 762.00
#2008-03-07| 754.30
#2008-03-10| 750.45
#2008-03-11| 772.98
#2008-03-12| 790.58
#2008-03-13| 777.40
#2008-03-14| 777.63
#2008-03-17| 739.42
#2008-03-18| 754.70
#2008-03-19| 760.31
#2008-03-20| 741.92
#2008-03-21| .
#2008-03-24| 748.82
#2008-03-25| 762.32
#2008-03-26| 764.03
#2008-03-27| 764.81
#2008-03-28| 756.81
#2008-03-31| 747.87
#2008-04-01| 757.48
#2008-04-02| 782.06
#2008-04-03| 780.18
#2008-04-04| 779.47
#2008-04-07| 793.48
#2008-04-08| 798.31
#2008-04-09| 799.50
#2008-04-10| 794.18
#2008-04-11| 790.11
#2008-04-14| 786.76
#2008-04-15| 792.53
#2008-04-16| 804.02
#2008-04-17| 810.93
#2008-04-18| 817.59
#2008-04-21| 815.86
#2008-04-22| 821.87
#2008-04-23| 827.60
#2008-04-24| 814.11
#2008-04-25| 814.35
#2008-04-28| 813.71
#2008-04-29| 813.45
#2008-04-30| 814.32
#2008-05-01| 806.40
#2008-05-02| 808.32
#2008-05-05| 816.40
#2008-05-06| 818.05
#2008-05-07| 816.64
#2008-05-08| 811.95
#2008-05-09| 807.26
#2008-05-12| 811.77
#2008-05-13| 812.66
#2008-05-14| 815.21
#2008-05-15| 815.76
#2008-05-16| 827.20
#2008-05-19| 827.33
#2008-05-20| 815.57
#2008-05-21| 821.57
#2008-05-22| 821.21
#2008-05-23| 820.25
#2008-05-26| .
#2008-05-27| 824.86
#2008-05-28| 831.25
#2008-05-29| 838.25
#2008-05-30| 838.38
#2008-06-02| 824.39
#2008-06-03| 825.06
#2008-06-04| 817.79
#2008-06-05| 813.07
#2008-06-06| 816.02
#2008-06-09| 806.59
#2008-06-10| 789.04
#2008-06-11| 784.14
#2008-06-12| 784.53
#2008-06-13| 782.28
#2008-06-16| 790.09
#2008-06-17| 797.71
#2008-06-18| 792.26
#2008-06-19| 795.37
#2008-06-20| 793.22
#2008-06-23| 783.05
#2008-06-24| 777.98
#2008-06-25| 781.91
#2008-06-26| 777.48
#2008-06-27| 776.62
#2008-06-30| 780.81
#2008-07-01| 777.62
#2008-07-02| 775.12
#2008-07-03| 750.38
#2008-07-04| .
#2008-07-07| 753.11
#2008-07-08| 743.62
#2008-07-09| 756.59
#2008-07-10| 744.89
#2008-07-11| 745.88
#2008-07-14| 748.44
#2008-07-15| 741.29
#2008-07-16| 738.73
#2008-07-17| 764.73
#2008-07-18| 761.95
#2008-07-21| 751.80
#2008-07-22| 751.91
#2008-07-23| 756.36
#2008-07-24| 755.68
#2008-07-25| 755.51
#2008-07-28| 755.67
#2008-07-29| 762.31
#2008-07-30| 769.39
#2008-07-31| 779.96
#2008-08-01| 768.11
#2008-08-04| 747.56
#2008-08-05| 743.05
#2008-08-06| 746.39
#2008-08-07| 748.97
#2008-08-08| 739.06
#2008-08-11| 742.65
#2008-08-12| 733.80
#2008-08-13| 724.15
#2008-08-14| 742.08
#2008-08-15| 740.22
#2008-08-18| 747.70
#2008-08-19| 731.89
#2008-08-20| 737.85
#2008-08-21| 745.89
#2008-08-22| 750.16
#2008-08-25| 748.26
#2008-08-26| 743.06
#2008-08-27| 747.67
#2008-08-28| 758.90
#2008-08-29| 764.36
#2008-09-01| .
#2008-09-02| 749.24
#2008-09-03| 739.05
#2008-09-04| 730.99
#2008-09-05| 718.84
#2008-09-08| 737.25
#2008-09-09| 724.56
#2008-09-10| 710.36
#2008-09-11| 690.57
#2008-09-12| 701.78
#2008-09-15| 689.70
#2008-09-16| 669.91
#2008-09-17| 650.72
#2008-09-18| 644.69
#2008-09-19| 675.54
#2008-09-22| 704.43
#2008-09-23| 683.68
#2008-09-24| 684.74
#2008-09-25| 687.89
#2008-09-26| 685.21
#2008-09-29| 660.71
#2008-09-30| 662.45
#2008-10-01| 661.36
#2008-10-02| 641.29
#2008-10-03| 640.66
#2008-10-06| 582.71
#2008-10-07| 579.53
#2008-10-08| 548.29
#2008-10-09| 559.19
#2008-10-10| 540.76
#2008-10-13| 558.99
#2008-10-14| 577.86
#2008-10-15| 542.02
#2008-10-16| 499.29
#2008-10-17| 499.82
#2008-10-20| 501.61
#2008-10-21| 493.97
#2008-10-22| 467.76
#2008-10-23| 458.54
#2008-10-24| 450.13
#2008-10-27| 433.43
#2008-10-28| 452.40
#2008-10-29| 477.19
#2008-10-30| 486.18
#2008-10-31| 500.50
#2008-11-03| 509.98
#2008-11-04| 526.42
#2008-11-05| 522.07
#2008-11-06| 501.07
#2008-11-07| 492.33
#2008-11-10| 511.55
#2008-11-11| 489.71
#2008-11-12| 473.50
#2008-11-13| 467.15
#2008-11-14| 477.80
#2008-11-17| 461.55
#2008-11-18| 454.80
#2008-11-19| 450.07
#2008-11-20| 430.33
#2008-11-21| 430.91
#2008-11-24| 442.47
#2008-11-25| 465.18
#2008-11-26| 468.31
#2008-11-27| .
#2008-11-28| 466.37
#2008-12-01| 450.87
#2008-12-02| 444.52
#2008-12-03| 442.58
#2008-12-04| 449.22
#2008-12-05| 444.31
#2008-12-08| 473.89
#2008-12-09| 477.21
#2008-12-10| 481.75
#2008-12-11| 485.19
#2008-12-12| 477.23
#2008-12-15| 475.46
#2008-12-16| 479.83
#2008-12-17| 503.03
#2008-12-18| 515.00
#2008-12-19| 506.69
#2008-12-22| 498.86
#2008-12-23| 498.65
#2008-12-24| 490.19
#2008-12-25| .
#2008-12-26| 488.38
#2008-12-29| 497.02
#2008-12-30| 509.11
#2008-12-31| 513.14
#2009-01-01| .
#2009-01-02| 512.53
#2009-01-05| 523.73
#2009-01-06| 528.06
#2009-01-07| 521.28
#2009-01-08| 508.97
#2009-01-09| 508.59
#2009-01-12| 501.65
#2009-01-13| 497.42
#2009-01-14| 482.99
#2009-01-15| 481.20
#2009-01-16| 488.24
#2009-01-19| .
#2009-01-20| 472.59
#2009-01-21| 465.56
#2009-01-22| 464.91
#2009-01-23| 455.46
#2009-01-26| 462.92
#2009-01-27| 475.47
#2009-01-28| 487.84
#2009-01-29| 478.39
#2009-01-30| 472.50
#2009-02-02| 463.82
#2009-02-03| 469.87
#2009-02-04| 478.54
#2009-02-05| 476.48
#2009-02-06| 489.89
#2009-02-09| 499.66
#2009-02-10| 498.18
#2009-02-11| 487.53
#2009-02-12| 481.46
#2009-02-13| 482.83
#2009-02-16| .
#2009-02-17| 459.30
#2009-02-18| 458.25
#2009-02-19| 465.81
#2009-02-20| 450.87
#2009-02-23| 452.31
#2009-02-24| 450.68
#2009-02-25| 452.83
#2009-02-26| 461.12
#2009-02-27| 449.09
#2009-03-02| 430.72
#2009-03-03| 424.33
#2009-03-04| 429.98
#2009-03-05| 420.77
#2009-03-06| 419.35
#2009-03-09| 411.77
#2009-03-10| 422.81
#2009-03-11| 432.01
#2009-03-12| 437.96
#2009-03-13| 443.88
#2009-03-16| 453.74
#2009-03-17| 449.33
#2009-03-18| 453.29
#2009-03-19| 474.15
#2009-03-20| 477.08
#2009-03-23| 491.73
#2009-03-24| 492.57
#2009-03-25| 496.80
#2009-03-26| 502.39
#2009-03-27| 490.65
#2009-03-30| 475.47
#2009-03-31| 486.96
#2009-04-01| 498.03
#2009-04-02| 524.98
#2009-04-03| 525.02
#2009-04-06| 530.18
#2009-04-07| 521.16
#2009-04-08| 521.52
#2009-04-09| 532.09
#2009-04-10| .
#2009-04-13| 536.53
#2009-04-14| 541.58
#2009-04-15| 533.36
#2009-04-16| 543.59
#2009-04-17| 541.10
#2009-04-20| 523.02
#2009-04-21| 517.23
#2009-04-22| 523.91
#2009-04-23| 534.84
#2009-04-24| 543.01
#2009-04-27| 545.25
#2009-04-28| 546.50
#2009-04-29| 557.14
#2009-04-30| 564.16
#2009-05-01| 565.25
#2009-05-04| 586.26
#2009-05-05| 585.91
#2009-05-06| 584.70
#2009-05-07| 586.97
#2009-05-08| 591.41
#2009-05-11| 599.69
#2009-05-12| 597.23
#2009-05-13| 581.39
#2009-05-14| 573.66
#2009-05-15| 576.89
#2009-05-18| 582.09
#2009-05-19| 606.66
#2009-05-20| 620.61
#2009-05-21| 603.92
#2009-05-22| 615.04
#2009-05-25| .
#2009-05-26| 614.40
#2009-05-27| 627.70
#2009-05-28| 629.66
#2009-05-29| 634.51
#2009-06-01| 667.25
#2009-06-02| 666.72
#2009-06-03| 654.62
#2009-06-04| 658.05
#2009-06-05| 659.75
#2009-06-08| 644.83
#2009-06-09| 655.00
#2009-06-10| 658.89
#2009-06-11| 659.46
#2009-06-12| 656.12
#2009-06-15| 647.84
#2009-06-16| 654.00
#2009-06-17| 633.12
#2009-06-18| 630.84
#2009-06-19| 635.33
#2009-06-22| 620.67
#2009-06-23| 615.81
#2009-06-24| 637.51
#2009-06-25| 629.74
#2009-06-26| 640.58
#2009-06-29| 650.17
#2009-06-30| 654.12
#2009-07-01| 665.13
#2009-07-02| 656.30
#2009-07-03| .
#2009-07-06| 631.55
#2009-07-07| 636.45
#2009-07-08| 626.03
#2009-07-09| 630.08
#2009-07-10| 627.20
#2009-07-13| 622.46
#2009-07-14| 635.82
#2009-07-15| 651.94
#2009-07-16| 660.72
#2009-07-17| 659.77
#2009-07-20| 673.62
#2009-07-21| 687.92
#2009-07-22| 690.05
#2009-07-23| 699.09
#2009-07-24| 695.29
#2009-07-27| 705.90
#2009-07-28| 704.67
#2009-07-29| 698.44
#2009-07-30| 709.09
#2009-07-31| 714.31
#2009-08-03| 740.38
#2009-08-04| 728.36
#2009-08-05| 724.53
#2009-08-06| 719.86
#2009-08-07| 723.21
#2009-08-10| 719.35
#2009-08-11| 707.00
#2009-08-12| 707.12
#2009-08-13| 722.65
#2009-08-14| 717.12
#2009-08-17| 694.21
#2009-08-18| 707.86
#2009-08-19| 704.87
#2009-08-20| 722.40
#2009-08-21| 732.79
#2009-08-24| 755.44
#2009-08-25| 755.63
#2009-08-26| 752.02
#2009-08-27| 746.02
#2009-08-28| 759.83
#2009-08-31| 755.97
#2009-09-01| 753.01
#2009-09-02| 736.59
#2009-09-03| 745.23
#2009-09-04| 755.65
#2009-09-07| .
#2009-09-08| 762.42
#2009-09-09| 770.81
#2009-09-10| 766.44
#2009-09-11| 785.82
#2009-09-14| 771.34
#2009-09-15| 775.87
#2009-09-16| 790.97
#2009-09-17| 800.13
#2009-09-18| 798.04
#2009-09-21| 788.96
#2009-09-22| 805.00
#2009-09-23| 802.91
#2009-09-24| 802.78
#2009-09-25| 805.14
#2009-09-28| 805.06
#2009-09-29| 804.92
#2009-09-30| 790.64
#2009-10-01| 788.38
#2009-10-02| 781.18
#2009-10-05| 788.91
#2009-10-06| 809.26
#2009-10-07| 805.92
#2009-10-08| 818.26
#2009-10-09| 816.16
#2009-10-12| 832.29
#2009-10-13| 826.64
#2009-10-14| 842.49
#2009-10-15| 842.56
#2009-10-16| 833.26
#2009-10-19| 839.83
#2009-10-20| 838.30
#2009-10-21| 836.81
#2009-10-22| 837.27
#2009-10-23| 842.19
#2009-10-26| 840.96
#2009-10-27| 827.26
#2009-10-28| 806.06
#2009-10-29| 811.55
#2009-10-30| 807.06
#2009-11-02| 791.29
#2009-11-03| 774.34
#2009-11-04| 790.26
#2009-11-05| 795.71
#2009-11-06| 800.03
#2009-11-09| 823.71
#2009-11-10| 825.84
#2009-11-11| 837.01
#2009-11-12| 828.34
#2009-11-13| 827.16
#2009-11-16| 840.73
#2009-11-17| 828.97
#2009-11-18| 833.09
#2009-11-19| 818.12
#2009-11-20| 811.38
#2009-11-23| 832.79
#2009-11-24| 835.49
#2009-11-25| 842.83
#2009-11-26| .
#2009-11-27| 822.59
#2009-11-30| 813.31
#2009-12-01| 835.78
#2009-12-02| 842.08
#2009-12-03| 842.88
#2009-12-04| 831.99
#2009-12-07| 831.74
#2009-12-08| 824.72
#2009-12-09| 812.15
#2009-12-10| 825.52
#2009-12-11| 830.85
#2009-12-14| 847.73
#2009-12-15| 841.78
#2009-12-16| 846.99
#2009-12-17| 835.01
#2009-12-18| 830.96
#2009-12-21| 826.32
#2009-12-22| 831.46
#2009-12-23| 843.47
#2009-12-24| 852.22
#2009-12-25| .
#2009-12-28| 857.59
#2009-12-29| 861.48
#2009-12-30| 860.75
#2009-12-31| 869.36
#2010-01-01| .
#2010-01-04| 880.13
#2010-01-05| 890.33
#2010-01-06| 893.44
#2010-01-07| 885.97
#2010-01-08| 889.21
#2010-01-11| 888.48
#2010-01-12| 875.57
#2010-01-13| 875.89
#2010-01-14| 877.08
#2010-01-15| 878.42
#2010-01-18| .
#2010-01-19| 884.01
#2010-01-20| 871.33
#2010-01-21| 866.70
#2010-01-22| 854.67
#2010-01-25| 844.92
#2010-01-26| 839.81
#2010-01-27| 839.38
#2010-01-28| 850.50
#2010-01-29| 853.07
#2010-02-01| 844.35
#2010-02-02| 857.12
#2010-02-03| 862.00
#2010-02-04| 847.60
#2010-02-05| 834.35
#2010-02-08| 830.91
#2010-02-09| 837.36
#2010-02-10| 835.70
#2010-02-11| 840.45
#2010-02-12| 838.47
#2010-02-15| .
#2010-02-16| 855.48
#2010-02-17| 866.66
#2010-02-18| 865.17
#2010-02-19| 857.97
#2010-02-22| 856.67
#2010-02-23| 849.21
#2010-02-24| 845.72
#2010-02-25| 837.21
#2010-02-26| 852.54
#2010-03-01| 861.12
#2010-03-02| 872.97
#2010-03-03| 889.63
#2010-03-04| 897.62
#2010-03-05| 901.94
#2010-03-08| 910.23
#2010-03-09| 906.12
#2010-03-10| 916.96
#2010-03-11| 915.95
#2010-03-12| 921.31
#2010-03-15| 909.24
#2010-03-16| 918.22
#2010-03-17| 933.98
#2010-03-18| 934.74
#2010-03-19| 926.67
#2010-03-22| 923.15
#2010-03-23| 929.68
#2010-03-24| 926.32
#2010-03-25| 927.12
#2010-03-26| 926.37
#2010-03-29| 935.12
#2010-03-30| 936.90
#2010-03-31| 941.48
#2010-04-01| 947.57
#2010-04-02| .
#2010-04-05| 952.54
#2010-04-06| 960.91
#2010-04-07| 962.81
#2010-04-08| 953.09
#2010-04-09| 959.55
#2010-04-12| 967.41
#2010-04-13| 960.02
#2010-04-14| 966.77
#2010-04-15| 965.81
#2010-04-16| 955.48
#2010-04-19| 941.69
#2010-04-20| 953.76
#2010-04-21| 952.85
#2010-04-22| 940.70
#2010-04-23| 947.48
#2010-04-26| 954.63
#2010-04-27| 952.26
#2010-04-28| 935.02
#2010-04-29| 938.00
#2010-04-30| 937.86
#2010-05-03| 933.90
#2010-05-04| 914.05
#2010-05-05| 895.77
#2010-05-06| 887.23
#2010-05-07| 869.40
#2010-05-10| 906.16
#2010-05-11| 894.16
#2010-05-12| 914.09
#2010-05-13| 905.83
#2010-05-14| 893.79
#2010-05-17| 885.60
#2010-05-18| 886.50
#2010-05-19| 864.39
#2010-05-20| 832.51
#2010-05-21| 837.42
#2010-05-24| 847.00
#2010-05-25| 818.51
#2010-05-26| 847.42
#2010-05-27| 859.36
#2010-05-28| 866.69
#2010-05-31| .
#2010-06-01| 847.16
#2010-06-02| 851.14
#2010-06-03| 860.32
#2010-06-04| 844.06
#2010-06-07| 829.22
#2010-06-08| 829.60
#2010-06-09| 843.82
#2010-06-10| 851.84
#2010-06-11| 851.03
#2010-06-14| 867.12
#2010-06-15| 872.62
#2010-06-16| 872.26
#2010-06-17| 878.77
#2010-06-18| 884.23
#2010-06-21| 895.26
#2010-06-22| 882.64
#2010-06-23| 877.26
#2010-06-24| 866.68
#2010-06-25| 863.13
#2010-06-28| 865.93
#2010-06-29| 844.82
#2010-06-30| 836.76
#2010-07-01| 828.77
#2010-07-02| 836.37
#2010-07-05| .
#2010-07-06| 851.01
#2010-07-07| 848.79
#2010-07-08| 860.58
#2010-07-09| 861.53
#2010-07-12| 866.17
#2010-07-13| 878.68
#2010-07-14| 878.20
#2010-07-15| 880.56
#2010-07-16| 878.35
#2010-07-19| 868.43
#2010-07-20| 869.39
#2010-07-21| 882.86
#2010-07-22| 899.10
#2010-07-23| 901.93
#2010-07-26| 914.68
#2010-07-27| 919.37
#2010-07-28| 917.09
#2010-07-29| 926.16
#2010-07-30| 926.04
#2010-08-02| 942.74
#2010-08-03| 933.91
#2010-08-04| 932.62
#2010-08-05| 935.51
#2010-08-06| 937.52
#2010-08-09| 944.63
#2010-08-10| 933.09
#2010-08-11| 918.45
#2010-08-12| 914.71
#2010-08-13| 915.39
#2010-08-16| 919.42
#2010-08-17| 930.76
#2010-08-18| 924.48
#2010-08-19| 921.50
#2010-08-20| 911.21
#2010-08-23| 915.69
#2010-08-24| 906.56
#2010-08-25| 897.70
#2010-08-26| 912.63
#2010-08-27| 912.51
#2010-08-30| 914.31
#2010-08-31| 913.40
#2010-09-01| 933.35
#2010-09-02| 939.52
#2010-09-03| 941.71
#2010-09-06| .
#2010-09-07| 934.67
#2010-09-08| 935.72
#2010-09-09| 944.90
#2010-09-10| 948.52
#2010-09-13| 960.77
#2010-09-14| 964.54
#2010-09-15| 963.97
#2010-09-16| 957.64
#2010-09-17| 956.81
#2010-09-20| 976.24
#2010-09-21| 985.78
#2010-09-22| 992.06
#2010-09-23| 990.38
#2010-09-24| 997.13
#2010-09-27|1002.20
#2010-09-28|1008.16
#2010-09-29|1020.67
#2010-09-30|1031.24
#2010-10-01|1032.67
#2010-10-04|1026.33
#2010-10-05|1046.85
#2010-10-06|1047.63
#2010-10-07|1041.06
#2010-10-08|1043.26
#2010-10-11|1051.41
#2010-10-12|1052.71
#2010-10-13|1072.80
#2010-10-14|1078.78
#2010-10-15|1073.81
#2010-10-18|1070.63
#2010-10-19|1058.18
#2010-10-20|1066.99
#2010-10-21|1080.73
#2010-10-22|1072.96
#2010-10-25|1079.03
#2010-10-26|1069.81
#2010-10-27|1054.80
#2010-10-28|1065.36
#2010-10-29|1073.82
#2010-11-01|1079.45
#2010-11-02|1089.65
#2010-11-03|1096.91
#2010-11-04|1116.15
#2010-11-05|1114.95
#2010-11-08|1105.02
#2010-11-09|1114.44
#2010-11-10|1105.60
#2010-11-11|1093.19
#2010-11-12|1089.68
#2010-11-15|1090.87
#2010-11-16|1077.28
#2010-11-17|1080.15
#2010-11-18|1093.09
#2010-11-19|1094.59
#2010-11-22|1101.13
#2010-11-23|1074.53
#2010-11-24|1082.79
#2010-11-25| .
#2010-11-26|1072.10
#2010-11-29|1067.60
#2010-11-30|1060.34
#2010-12-01|1075.56
#2010-12-02|1096.96
#2010-12-03|1108.76
#2010-12-06|1117.46
#2010-12-07|1123.39
#2010-12-08|1115.62
#2010-12-09|1120.36
#2010-12-10|1121.61
#2010-12-13|1126.56
#2010-12-14|1130.08
#2010-12-15|1127.42
#2010-12-16|1127.66
#2010-12-17|1128.11
#2010-12-20|1130.13
#2010-12-21|1143.02
#2010-12-22|1146.61
#2010-12-23|1147.38
#2010-12-24| .
#2010-12-27|1146.68
#2010-12-28|1152.86
#2010-12-29|1163.38
#2010-12-30|1169.01
#2010-12-31|1175.72
#2011-01-03|1181.63
#2011-01-04|1178.95
#2011-01-05|1175.96
#2011-01-06|1166.36
#2011-01-07|1166.21
#2011-01-10|1149.43
#2011-01-11|1153.50
#2011-01-12|1163.95
#2011-01-13|1166.20
#2011-01-14|1156.02
#2011-01-17| .
#2011-01-18|1152.66
#2011-01-19|1144.25
#2011-01-20|1118.30
#2011-01-21|1121.45
#2011-01-24|1122.49
#2011-01-25|1115.28
#2011-01-26|1112.17
#2011-01-27|1108.58
#2011-01-28|1079.42
#2011-01-31|1053.92
#2011-02-01|1063.24
#2011-02-02|1070.06
#2011-02-03|1055.72
#2011-02-04|1055.79
#2011-02-07|1068.62
#2011-02-08|1084.27
#2011-02-09|1081.16
#2011-02-10|1067.91
#2011-02-11|1068.34
#2011-02-14|1074.78
#2011-02-15|1080.87
#2011-02-16|1098.08
#2011-02-17|1098.78
#2011-02-18|1104.13
#2011-02-21| .
#2011-02-22|1087.24
#2011-02-23|1074.30
#2011-02-24|1063.63
#2011-02-25|1077.66
#2011-02-28|1095.73
#2011-03-01|1084.61
#2011-03-02|1086.74
#2011-03-03|1091.76
#2011-03-04|1092.76
#2011-03-07|1093.20
#2011-03-08|1085.85
#2011-03-09|1085.57
#2011-03-10|1072.90
#2011-03-11|1072.11
#2011-03-14|1075.84
#2011-03-15|1049.40
#2011-03-16|1052.43
#2011-03-17|1053.92
#2011-03-18|1067.20
#2011-03-21|1081.74
#2011-03-22|1090.07
#2011-03-23|1079.34
#2011-03-24|1086.34
#2011-03-25|1089.03
#2011-03-28|1099.31
#2011-03-29|1104.54
#2011-03-30|1121.74
#2011-03-31|1129.41
#2011-04-01|1137.86
#2011-04-04|1143.73
#2011-04-05|1140.50
#2011-04-06|1155.42
#2011-04-07|1151.78
#2011-04-08|1156.90
#2011-04-11|1158.02
#2011-04-12|1140.39
#2011-04-13|1138.22
#2011-04-14|1127.91
#2011-04-15|1126.58
#2011-04-18|1102.43
#2011-04-19|1114.02
#2011-04-20|1125.40
#2011-04-21|1139.39
#2011-04-22| .
#2011-04-25|1137.60
#2011-04-26|1141.84
#2011-04-27|1143.55
#2011-04-28|1148.92
#2011-04-29|1157.45
#2011-05-02|1157.95
#2011-05-03|1145.06
#2011-05-04|1138.07
#2011-05-05|1114.05
#2011-05-06|1120.83
#2011-05-09|1105.30
#2011-05-10|1111.11
#2011-05-11|1103.05
#2011-05-12|1081.55
#2011-05-13|1080.86
#2011-05-16|1083.38
#2011-05-17|1078.70
#2011-05-18|1089.60
#2011-05-19|1098.34
#2011-05-20|1092.80
#2011-05-23|1069.48
#2011-05-24|1077.21
#2011-05-25|1067.40
#2011-05-26|1079.03
#2011-05-27|1095.87
#2011-05-30| .
#2011-05-31|1125.43
#2011-06-01|1122.61
#2011-06-02|1119.27
#2011-06-03|1123.05
#2011-06-06|1117.92
#2011-06-07|1129.13
#2011-06-08|1123.97
#2011-06-09|1119.82
#2011-06-10|1109.94
#2011-06-13|1106.52
#2011-06-14|1112.90
#2011-06-15|1093.68
#2011-06-16|1087.75
#2011-06-17|1101.11
#2011-06-20|1097.91
#2011-06-21|1112.28
#2011-06-22|1112.47
#2011-06-23|1079.02
#2011-06-24|1080.59
#2011-06-27|1085.22
#2011-06-28|1100.53
#2011-06-29|1105.63
#2011-06-30|1116.19
#2011-07-01|1125.42
#2011-07-04| .
#2011-07-05|1140.08
#2011-07-06|1129.35
#2011-07-07|1147.19
#2011-07-08|1140.95
#2011-07-11|1112.78
#2011-07-12|1104.40
#2011-07-13|1117.87
#2011-07-14|1116.49
#2011-07-15|1112.59
#2011-07-18|1094.93
#2011-07-19|1107.14
#2011-07-20|1114.89
#2011-07-21|1130.36
#2011-07-22|1130.67
#2011-07-25|1128.74
#2011-07-26|1138.86
#2011-07-27|1131.88
#2011-07-28|1120.34
#2011-07-29|1118.64
#2011-08-01|1108.79
#2011-08-02|1092.55
#2011-08-03|1084.21
#2011-08-04|1054.10
#2011-08-05|1043.27
#2011-08-08| 993.84
#2011-08-09| 964.85
#2011-08-10| 971.90
#2011-08-11| 978.52
#2011-08-12| 985.67
#2011-08-15|1003.11
#2011-08-16| 996.80
#2011-08-17|1011.57
#2011-08-18| 978.78
#2011-08-19| 981.62
#2011-08-22| 989.57
#2011-08-23| 983.89
#2011-08-24| 983.53
#2011-08-25| 973.32
#2011-08-26| 976.96
#2011-08-29|1015.43
#2011-08-30|1012.44
#2011-08-31|1034.10
#2011-09-01|1035.00
#2011-09-02|1018.48
#2011-09-05| .
#2011-09-06| 979.21
#2011-09-07| 991.99
#2011-09-08| 994.53
#2011-09-09| 975.35
#2011-09-12| 943.74
#2011-09-13| 953.65
#2011-09-14| 955.91
#2011-09-15| 962.52
#2011-09-16| 965.32
#2011-09-19| 928.72
#2011-09-20| 945.85
#2011-09-21| 930.63
#2011-09-22| 875.89
#2011-09-23| 871.05
#2011-09-26| 888.03
#2011-09-27| 924.65
#2011-09-28| 916.42
#2011-09-29| 907.75
#2011-09-30| 894.41
#2011-10-03| 868.83
#2011-10-04| 851.42
#2011-10-05| 870.81
#2011-10-06| 878.35
#2011-10-07| 894.19
#2011-10-10| 910.53
#2011-10-11| 907.68
#2011-10-12| 924.66
#2011-10-13| 914.13
#2011-10-14| 922.17
#2011-10-17| 928.65
#2011-10-18| 918.57
#2011-10-19| 926.20
#2011-10-20| 905.16
#2011-10-21| 917.83
#2011-10-24| 938.24
#2011-10-25| 939.15
#2011-10-26| 933.62
#2011-10-27| 974.50
#2011-10-28| 984.13
#2011-10-31| 955.09
#2011-11-01| 921.37
#2011-11-02| 935.32
#2011-11-03| 944.57
#2011-11-04| 941.61
#2011-11-07| 936.97
#2011-11-08| 949.15
#2011-11-09| 919.62
#2011-11-10| 923.10
#2011-11-11| 938.69
#2011-11-14| 929.56
#2011-11-15| 917.02
#2011-11-16| 914.87
#2011-11-17| 911.57
#2011-11-18| 902.34
#2011-11-21| 871.49
#2011-11-22| 859.38
#2011-11-23| 843.21
#2011-11-24| .
#2011-11-25| 844.63
#2011-11-28| 870.95
#2011-11-29| 868.36
#2011-11-30| 911.08
#2011-12-01| 913.86
#2011-12-02| 922.18
#2011-12-05| 933.11
#2011-12-06| 920.90
#2011-12-07| 918.18
#2011-12-08| 908.60
#2011-12-09| 911.26
#2011-12-12| 897.87
#2011-12-13| 897.43
#2011-12-14| 879.02
#2011-12-15| 887.38
#2011-12-16| 891.53
#2011-12-19| 885.71
#2011-12-20| 900.28
#2011-12-21| 897.43
#2011-12-22| 907.81
#2011-12-23| 910.04
#2011-12-26| .
#2011-12-27| 917.49
#2011-12-28| 910.81
#2011-12-29| 905.02
#2011-12-30| 913.72
#2012-01-02| .
#2012-01-03| 928.28
#2012-01-04| 921.28
#2012-01-05| 918.70
#2012-01-06| 922.60
#2012-01-09| 921.46
#2012-01-10| 931.36
#2012-01-11| 925.63
#2012-01-12| 938.16
#2012-01-13| 930.53
#2012-01-16| .
#2012-01-17| 944.17
#2012-01-18| 952.20
#2012-01-19| 960.04
#2012-01-20| 962.42
#2012-01-23| 970.47
#2012-01-24| 961.71
#2012-01-25| 956.15
#2012-01-26| 988.56
#2012-01-27| 988.83
#2012-01-30| 980.25
#2012-01-31| 992.62
#2012-02-01|1013.62
#2012-02-02|1022.36
#2012-02-03|1031.72
#2012-02-06|1027.81
#2012-02-07|1023.52
#2012-02-08|1028.52
#2012-02-09|1027.16
#2012-02-10|1008.89
#2012-02-13|1024.12
#2012-02-14|1014.73
#2012-02-15|1015.43
#2012-02-16|1000.67
#2012-02-17|1014.94
#2012-02-20| .
#2012-02-21|1026.18
#2012-02-22|1023.43
#2012-02-23|1024.27
#2012-02-24|1031.21
#2012-02-27|1022.09
#2012-02-28|1029.80
#2012-02-29|1045.39
#2012-03-01|1048.28
#2012-03-02|1040.11
#2012-03-05|1037.45
#2012-03-06|1018.56
#2012-03-07|1018.49
#2012-03-08|1038.82
#2012-03-09|1045.31
#2012-03-12|1038.93
#2012-03-13|1048.53
#2012-03-14|1045.98
#2012-03-15|1048.84
#2012-03-16|1047.26
#2012-03-19|1050.36
#2012-03-20|1042.66
#2012-03-21|1042.89
#2012-03-22|1031.95
#2012-03-23|1033.90
#2012-03-26|1055.52
#2012-03-27|1062.70
#2012-03-28|1049.32
#2012-03-29|1034.14
#2012-03-30|1048.14
#2012-04-02|1052.68
#2012-04-03|1052.60
#2012-04-04|1026.30
#2012-04-05|1028.72
#2012-04-06| .
#2012-04-09|1019.25
#2012-04-10|1009.34
#2012-04-11|1010.43
#2012-04-12|1020.59
#2012-04-13|1017.76
#2012-04-16|1014.59
#2012-04-17|1034.52
#2012-04-18|1035.66
#2012-04-19|1033.32
#2012-04-20|1040.00
#2012-04-23|1030.75
#2012-04-24|1040.49
#2012-04-25|1041.60
#2012-04-26|1045.03
#2012-04-27|1048.60
#2012-04-30|1052.72
#2012-05-01|1055.46
#2012-05-02|1050.94
#2012-05-03|1055.47
#2012-05-04|1045.98
#2012-05-07|1035.93
#2012-05-08|1024.24
#2012-05-09|1005.18
#2012-05-10|1010.79
#2012-05-11|1004.85
#2012-05-14| 986.90
#2012-05-15| 971.41
#2012-05-16| 973.78
#2012-05-17| 958.63
#2012-05-18| 954.66
#2012-05-21| 954.83
#2012-05-22| 963.01
#2012-05-23| 936.36
#2012-05-24| 946.70
#2012-05-25| 942.87
#2012-05-28| .
#2012-05-29| 947.80
#2012-05-30| 925.14
#2012-05-31| 928.62
#2012-06-01| 922.12
#2012-06-04| 927.18
#2012-06-05| 930.06
#2012-06-06| 944.88
#2012-06-07| 961.53
#2012-06-08| 948.66
#2012-06-11| 943.11
#2012-06-12| 943.09
#2012-06-13| 948.75
#2012-06-14| 938.61
#2012-06-15| 946.64
#2012-06-18| 951.50
#2012-06-19| 963.77
#2012-06-20| 967.84
#2012-06-21| 952.39
#2012-06-22| 937.57
#2012-06-25| 931.01
#2012-06-26| 933.91
#2012-06-27| 941.29
#2012-06-28| 932.14
#2012-06-29| 959.87
#2012-07-02| 969.26
#2012-07-03| 982.01
#2012-07-04| .
#2012-07-05| 983.46
#2012-07-06| 969.70
#2012-07-09| 957.58
#2012-07-10| 963.63
#2012-07-11| 960.90
#2012-07-12| 944.88
#2012-07-13| 956.65
#2012-07-16| 958.02
#2012-07-17| 958.57
#2012-07-18| 964.04
#2012-07-19| 959.32
#2012-07-20| 953.43
#2012-07-23| 929.96
#2012-07-24| 926.07
#2012-07-25| 931.95
#2012-07-26| 947.67
#2012-07-27| 962.44
#2012-07-30| 963.92
#2012-07-31| 967.83
#2012-08-01| 970.51
#2012-08-02| 958.96
#2012-08-03| 985.09
#2012-08-06| 986.18
#2012-08-07| 988.43
#2012-08-08| 988.53
#2012-08-09| 991.82
#2012-08-10| 993.54
#2012-08-13| 976.57
#2012-08-14| 981.24
#2012-08-15| 975.86
#2012-08-16| 984.35
#2012-08-17| 971.56
#2012-08-20| 976.44
#2012-08-21| 991.14
#2012-08-22| 978.42
#2012-08-23| 985.98
#2012-08-24| 974.39
#2012-08-27| 977.15
#2012-08-28| 974.19
#2012-08-29| 974.58
#2012-08-30| 962.36
#2012-08-31| 970.01
#2012-09-03| .
#2012-09-04| 983.09
#2012-09-05| 979.62
#2012-09-06| 992.82
#2012-09-07|1004.53
#2012-09-10|1015.01
#2012-09-11|1014.90
#2012-09-12|1001.13
#2012-09-13|1004.62
#2012-09-14|1026.80
#2012-09-17|1031.28
#2012-09-18|1030.09
#2012-09-19|1031.57
#2012-09-20|1020.20
#2012-09-21|1025.04
#2012-09-24|1027.56
#2012-09-25|1035.74
#2012-09-26|1021.78
#2012-09-27|1031.12
#2012-09-28|1029.68
#2012-10-01|1022.16
#2012-10-02|1031.94
#2012-10-03|1032.71
#2012-10-04|1031.29
#2012-10-05|1015.54
#2012-10-08| 985.58
#2012-10-09| 984.90
#2012-10-10| 994.93
#2012-10-11|1003.00
#2012-10-12|1010.94
#2012-10-15|1000.89
#2012-10-16|1018.43
#2012-10-17|1036.61
#2012-10-18|1020.56
#2012-10-19|1011.10
#2012-10-22|1013.86
#2012-10-23| 991.16
#2012-10-24|1001.23
#2012-10-25|1005.88
#2012-10-26|1005.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.44
#2012-11-01|1008.15
#2012-11-02|1003.73
#2012-11-05|1008.84
#2012-11-06|1018.88
#2012-11-07|1017.53
#2012-11-08|1011.67
#2012-11-09|1012.95
#2012-11-12|1009.40
#2012-11-13|1008.47
#2012-11-14| 989.37
#2012-11-15| 985.44
#2012-11-16| 987.82
#2012-11-19|1000.56
#2012-11-20| 994.78
#2012-11-21| 990.26
#2012-11-22| .
#2012-11-23|1003.33
#2012-11-26|1003.00
#2012-11-27|1004.79
#2012-11-28| 995.55
#2012-11-29|1006.68
#2012-11-30|1000.00
#2012-12-03|1003.47
#2012-12-04|1008.62
#2012-12-05|1015.25
#2012-12-06|1022.98
#2012-12-07|1024.14
#2012-12-10|1027.01
#2012-12-11|1036.27
#2012-12-12|1045.46
#2012-12-13|1046.95
#2012-12-14|1046.36
#2012-12-17|1052.12
#2012-12-18|1060.64
#2012-12-19|1070.06
#2012-12-20|1067.99
#2012-12-21|1061.30
#2012-12-24|1062.87
#2012-12-25|1059.51
#2012-12-26|1063.20
#2012-12-27|1063.27
#2012-12-28|1063.47
#2012-12-31|1062.36
#2013-01-01|1068.55
#2013-01-02|1075.53
#2013-01-03|1065.05
#2013-01-04|1065.71
#2013-01-07|1072.08
#2013-01-08|1068.03
#2013-01-09|1069.07
#2013-01-10|1063.96
#2013-01-11|1053.47
#2013-01-14|1056.63
#2013-01-15|1033.93
#2013-01-16|1029.78
#2013-01-17|1034.22
#2013-01-18|1026.56
#2013-01-21|1024.69
#2013-01-22|1023.71
#2013-01-23|1017.49
#2013-01-24|1018.50
#2013-01-25|1027.74
#2013-01-28|1018.71
#2013-01-29|1019.07
#2013-01-30|1010.41
#2013-01-31|1017.48
#2013-02-01|1027.09
#2013-02-04|1018.05
#2013-02-05|1033.34
#2013-02-06|1027.38
#2013-02-07|1032.30
#2013-02-08|1036.97
#2013-02-11|1034.64
#2013-02-12|1033.80
#2013-02-13|1037.58
#2013-02-14|1039.07
#2013-02-15|1041.78
#2013-02-18|1034.46
#2013-02-19|1034.88
#2013-02-20|1040.57
#2013-02-21|1026.19
#2013-02-22|1024.01
#2013-02-25|1032.49
#2013-02-26|1026.03
#2013-02-27|1022.70
#2013-02-28|1019.41
#2013-03-01|1014.73
#2013-03-04|1010.38
#2013-03-05|1019.94
#2013-03-06|1024.02
#2013-03-07|1020.54
#2013-03-08|1029.74
#2013-03-11|1037.92
#2013-03-12|1033.17
#2013-03-13|1022.48
#2013-03-14|1023.85
#2013-03-15|1021.29
#2013-03-18|1023.19
#2013-03-19|1016.21
#2013-03-20|1020.01
#2013-03-21|1015.35
#2013-03-22|1017.23
#2013-03-25|1023.57
#2013-03-26|1030.61
#2013-03-27|1021.48
#2013-03-28|1031.15
#2013-03-29| .
#2013-04-01|1029.97
#2013-04-02|1036.80
#2013-04-03|1029.10
#2013-04-04|1023.67
#2013-04-05|1022.47
#2013-04-08|1034.33
#2013-04-09|1042.63
#2013-04-10|1054.21
#2013-04-11|1059.44
#2013-04-12|1052.30
#2013-04-15|1023.76
#2013-04-16|1023.59
#2013-04-17|1018.16
#2013-04-18|1019.34
#2013-04-19|1018.66
#2013-04-22|1014.20
#2013-04-23|1016.31
#2013-04-24|1025.84
#2013-04-25|1041.66
#2013-04-26|1038.37
#2013-04-29|1051.23
#2013-04-30|1056.57
#2013-05-01|1050.06
#2013-05-02|1067.93
#2013-05-03|1062.07
#2013-05-06|1053.84
#2013-05-07|1058.25
#2013-05-08|1063.09
#2013-05-09|1066.55
#2013-05-10|1053.82
#2013-05-13|1055.11
#2013-05-14|1051.90
#2013-05-15|1046.94
#2013-05-16|1049.54
#2013-05-17|1037.36
#2013-05-20|1022.31
#2013-05-21|1009.58
#2013-05-22|1008.32
#2013-05-23|1002.57
#2013-05-24|1005.94
#2013-05-27| 999.30
#2013-05-28| 998.92
#2013-05-29| 986.13
#2013-05-30| 973.22
#2013-05-31| 961.08
#2013-06-03| 964.75
#2013-06-04| 986.11
#2013-06-05| 964.80
#2013-06-06| 963.06
#2013-06-07| 963.91
#2013-06-10| 941.71
#2013-06-11| 931.89
#2013-06-12| 931.33
#2013-06-13| 934.90
#2013-06-14| 946.12
#2013-06-17| 953.57
#2013-06-18| 954.68
#2013-06-19| 954.09
#2013-06-20| 912.60
#2013-06-21| 909.82
#2013-06-24| 899.93
#2013-06-25| 907.53
#2013-06-26| 915.95
#2013-06-27| 932.46
#2013-06-28| 951.25
#2013-07-01| 966.84
#2013-07-02| 970.14
#2013-07-03| 943.36
#2013-07-04| 955.52
#2013-07-05| 937.09
#2013-07-08| 925.06
#2013-07-09| 942.93
#2013-07-10| 940.82
#2013-07-11| 956.88
#2013-07-12| 963.95
#2013-07-15| 974.16
#2013-07-16| 975.74
#2013-07-17| 982.11
#2013-07-18| 978.36
#2013-07-19| 980.53
#2013-07-22| 982.25
#2013-07-23| 985.61
#2013-07-24| 988.66
#2013-07-25| 979.91
#2013-07-26| 975.16
#2013-07-29| 973.10
#2013-07-30| 973.31
#2013-07-31| 968.93
#2013-08-01| 971.25
#2013-08-02| 980.86
#2013-08-05| 984.82
#2013-08-06| 980.48
#2013-08-07| 974.95
#2013-08-08| 984.81
#2013-08-09| 990.45
#2013-08-12| 985.53
#2013-08-13| 979.20
#2013-08-14| 980.40
#2013-08-15| 969.36
#2013-08-16| 973.44
#2013-08-19| 958.43
#2013-08-20| 959.73
#2013-08-21| 947.91
#2013-08-22| 940.86
#2013-08-23| 948.60
#2013-08-26| 945.67
#2013-08-27| 919.58
#2013-08-28| 913.35
#2013-08-29| 917.56
#2013-08-30| 922.88
#2013-09-02| 933.12
#2013-09-03| 924.21
#2013-09-04| 926.75
#2013-09-05| 931.09
#2013-09-06| 947.50
#2013-09-09| 957.84
#2013-09-10| 972.72
#2013-09-11| 983.39
#2013-09-12| 993.16
#2013-09-13| 991.34
#2013-09-16|1012.06
#2013-09-17|1021.49
#2013-09-18|1010.77
#2013-09-19|1037.93
#2013-09-20|1016.73
#2013-09-23|1022.49
#2013-09-24|1021.28
#2013-09-25|1022.16
#2013-09-26|1013.33
#2013-09-27|1006.99
#2013-09-30|1008.55
#2013-10-01|1011.23
#2013-10-02|1012.87
#2013-10-03|1014.35
#2013-10-04|1020.58
#2013-10-07|1025.48
#2013-10-08|1025.54
#2013-10-09|1016.53
#2013-10-10|1030.70
#2013-10-11|1037.10
#2013-10-14|1035.79
#2013-10-15|1042.29
#2013-10-16|1055.78
#2013-10-17|1058.27
#2013-10-18|1067.32
#2013-10-21|1071.34
#2013-10-22|1084.33
#2013-10-23|1075.33
#2013-10-24|1077.11
#2013-10-25|1071.79
#2013-10-28|1073.08
#2013-10-29|1074.05
#2013-10-30|1078.99
#2013-10-31|1068.10
#2013-11-01|1052.79
#2013-11-04|1053.20
#2013-11-05|1046.95
#2013-11-06|1052.81
#2013-11-07|1043.90
#2013-11-08|1029.35
#2013-11-11|1021.45
#2013-11-12|1017.62
#2013-11-13|1013.57
#2013-11-14|1021.56
#2013-11-15|1037.90
#2013-11-18|1058.73
#2013-11-19|1052.29
#2013-11-20|1055.21
#2013-11-21|1042.83
#2013-11-22|1046.09
#2013-11-25|1049.24
#2013-11-26|1039.01
#2013-11-27|1038.39
#2013-11-28|1044.66
#2013-11-29|1051.11
#2013-12-02|1041.99
#2013-12-03|1030.91
#2013-12-04|1022.35
#2013-12-05|1023.92
#2013-12-06|1034.33
#2013-12-09|1037.60
#2013-12-10|1033.10
#2013-12-11|1028.31
#2013-12-12|1014.66
#2013-12-13|1017.24
#2013-12-16|1017.81
#2013-12-17|1022.96
#2013-12-18|1029.89
#2013-12-19|1030.66
#2013-12-20|1036.81
#2013-12-23|1053.85
#2013-12-24|1052.84
#2013-12-25|1053.65
#2013-12-26|1047.31
#2013-12-27|1045.11
#2013-12-30|1047.82
#2013-12-31|1049.80
#2014-01-01|1052.97
#2014-01-02|1036.62
#2014-01-03|1031.19
#2014-01-06|1025.06
#2014-01-07|1028.06
#2014-01-08|1019.16
#2014-01-09|1007.91
#2014-01-10|1017.27
#2014-01-13|1024.57
#2014-01-14|1022.62
#2014-01-15|1022.54
#2014-01-16|1014.39
#2014-01-17|1010.61
#2014-01-20|1000.84
#2014-01-21|1005.13
#2014-01-22|1007.07
#2014-01-23|1004.45
#2014-01-24| 983.26
#2014-01-27| 971.53
#2014-01-28| 975.13
#2014-01-29| 958.61
#2014-01-30| 951.26
#2014-01-31| 951.86
#2014-02-03| 943.80
#2014-02-04| 942.70
#2014-02-05| 945.06
#2014-02-06| 959.49
#2014-02-07| 962.75
#2014-02-10| 968.34
#2014-02-11| 974.40
#2014-02-12| 978.32
#2014-02-13| 971.70
#2014-02-14| 983.63
#2014-02-17| 991.53
#2014-02-18| 989.98
#2014-02-19| 989.33
#2014-02-20| 979.47
#2014-02-21| 984.88
#2014-02-24| 992.82
#2014-02-25| 995.80
#2014-02-26| 989.56
#2014-02-27| 997.98
#2014-02-28|1006.63
#2014-03-03| 998.99
#2014-03-04|1010.86
#2014-03-05|1019.89
#2014-03-06|1029.37
#2014-03-07|1020.46
#2014-03-10|1015.29
#2014-03-11|1015.81
#2014-03-12|1007.33
#2014-03-13|1017.44
#2014-03-14|1019.71
#2014-03-17|1023.59
#2014-03-18|1027.45
#2014-03-19|1026.93
#2014-03-20|1011.86
#2014-03-21|1015.85
#2014-03-24|1025.07
#2014-03-25|1044.77
#2014-03-26|1056.42
#2014-03-27|1058.86
#2014-03-28|1068.63
#2014-03-31|1074.14
#2014-04-01|1080.97
#2014-04-02|1076.46
#2014-04-03|1074.94
#2014-04-04|1088.78
#2014-04-07|1087.81
#2014-04-08|1095.94
#2014-04-09|1097.17
#2014-04-10|1111.45
#2014-04-11|1102.47
#2014-04-14|1097.89
#2014-04-15|1086.97
#2014-04-16|1092.76
#2014-04-17|1097.87
#2014-04-18|1096.96
#2014-04-21|1096.51
#2014-04-22|1099.89
#2014-04-23|1102.13
#2014-04-24|1106.31
#2014-04-25|1107.67
#2014-04-28|1109.14
#2014-04-29|1117.17
#2014-04-30|1119.11
#2014-05-01|1123.70
#2014-05-02|1128.84
#2014-05-05|1119.19
#2014-05-06|1123.88
#2014-05-07|1125.59
#2014-05-08|1145.02
#2014-05-09|1133.10
#2014-05-12|1138.47
#2014-05-13|1143.13
#2014-05-14|1144.74
#2014-05-15|1136.22
#2014-05-16|1136.36
#2014-05-19|1144.52
#2014-05-20|1132.29
#2014-05-21|1129.12
#2014-05-22|1143.17
#2014-05-23|1148.93
#2014-05-26|1140.93
#2014-05-27|1128.85
#2014-05-28|1119.20
#2014-05-29|1126.90
#2014-05-30|1112.28
#2014-06-02|1106.69
#2014-06-03|1098.92
#2014-06-04|1101.32
#2014-06-05|1112.78
#2014-06-06|1128.11
#2014-06-09|1121.62
#2014-06-10|1117.95
#2014-06-11|1113.82
#2014-06-12|1118.77
#2014-06-13|1110.67
#2014-06-16|1110.67
#2014-06-17|1109.28
#2014-06-18|1111.58
#2014-06-19|1127.37
#2014-06-20|1123.72
#2014-06-23|1128.02
#2014-06-24|1132.25
#2014-06-25|1121.06
#2014-06-26|1117.36
#2014-06-27|1118.23
#2014-06-30|1121.38
#2014-07-01|1124.92
#2014-07-02|1119.86
#2014-07-03|1118.71
#2014-07-04|1121.14
#2014-07-07|1119.19
#2014-07-08|1126.47
#2014-07-09|1130.85
#2014-07-10|1124.03
#2014-07-11|1129.44
#2014-07-14|1140.45
#2014-07-15|1140.99
#2014-07-16|1152.08
#2014-07-17|1148.71
#2014-07-18|1146.95
#2014-07-21|1141.92
#2014-07-22|1155.67
#2014-07-23|1162.56
#2014-07-24|1165.24
#2014-07-25|1163.19
#2014-07-28|1173.55
#2014-07-29|1165.74
#2014-07-30|1151.33
#2014-07-31|1145.66
#2014-08-01|1147.03
#2014-08-04|1156.36
#2014-08-05|1152.17
#2014-08-06|1139.11
#2014-08-07|1131.30
#2014-08-08|1130.25
#2014-08-11|1147.58
#2014-08-12|1151.41
#2014-08-13|1151.68
#2014-08-14|1155.12
#2014-08-15|1149.30
#2014-08-18|1144.68
#2014-08-19|1143.85
#2014-08-20|1129.56
#2014-08-21|1141.18
#2014-08-22|1143.12
#2014-08-25|1144.05
#2014-08-26|1152.17
#2014-08-27|1162.15
#2014-08-28|1160.54
#2014-08-29|1161.56
#2014-09-01|1160.56
#2014-09-02|1164.90
#2014-09-03|1175.23
#2014-09-04|1180.80
#2014-09-05|1176.73
#2014-09-08|1175.23
#2014-09-09|1152.85
#2014-09-10|1152.05
#2014-09-11|1150.85
#2014-09-12|1145.97
#2014-09-15|1141.37
#2014-09-16|1140.11
#2014-09-17|1151.29
#2014-09-18|1148.49
#2014-09-19|1140.37
#2014-09-22|1122.69
#2014-09-23|1116.41
#2014-09-24|1114.51
#2014-09-25|1100.86
#2014-09-26|1098.44
#2014-09-29|1095.24
#2014-09-30|1095.71
#2014-10-01|1097.52
#2014-10-02|1099.94
#2014-10-03|1091.08
#2014-10-06|1106.44
#2014-10-07|1103.65
#2014-10-08|1092.32
#2014-10-09|1108.38
#2014-10-10|1089.05
#2014-10-13|1093.32
#2014-10-14|1090.95
#2014-10-15|1078.38
#2014-10-16|1074.49
#2014-10-17|1080.92
#2014-10-20|1080.46
#2014-10-21|1099.36
#2014-10-22|1092.47
#2014-10-23|1094.10
#2014-10-24|1097.06
#2014-10-27|1101.71
#2014-10-28|1119.21
#2014-10-29|1129.28
#2014-10-30|1116.11
#2014-10-31|1112.32
#2014-11-03|1112.08
#2014-11-04|1118.77
#2014-11-05|1108.09
#2014-11-06|1099.92
#2014-11-07|1096.76
#2014-11-10|1110.32
#2014-11-11|1109.42
#2014-11-12|1121.21
#2014-11-13|1126.36
#2014-11-14|1126.01
#2014-11-17|1133.23
#2014-11-18|1146.07
#2014-11-19|1146.13
#2014-11-20|1143.01
#2014-11-21|1156.82
#2014-11-24|1151.72
#2014-11-25|1154.92
#2014-11-26|1160.71
#2014-11-27|1169.24
#2014-11-28|1163.72
#2014-12-01|1150.50
#2014-12-02|1136.62
#2014-12-03|1132.36
#2014-12-04|1136.08
#2014-12-05|1119.50
#2014-12-08|1104.54
#2014-12-09|1109.17
#2014-12-10|1103.98
#2014-12-11|1094.50
#2014-12-12|1094.19
#2014-12-15|1080.37
#2014-12-16|1076.98
#2014-12-17|1079.55
#2014-12-18|1104.57
#2014-12-19|1103.28
#2014-12-22|1107.56
#2014-12-23|1099.49
#2014-12-24|1093.48
#2014-12-25|1094.27
#2014-12-26|1100.14
#2014-12-29|1113.20
#2014-12-30|1114.15
#2014-12-31|1115.13
#2015-01-01|1115.03
#2015-01-02|1099.66
#2015-01-05|1086.95
#2015-01-06|1093.13
#2015-01-07|1093.43
#2015-01-08|1120.33
#2015-01-09|1123.67
#2015-01-12|1115.28
#2015-01-13|1135.61
#2015-01-14|1134.17
#2015-01-15|1127.03
#2015-01-16|1117.91
#2015-01-19|1121.11
#2015-01-20|1125.54
#2015-01-21|1138.25
#2015-01-22|1154.46
#2015-01-23|1155.31
#2015-01-26|1152.90
#2015-01-27|1155.39
#2015-01-28|1162.18
#2015-01-29|1162.78
#2015-01-30|1151.28
#2015-02-02|1160.10
#2015-02-03|1184.99
#2015-02-04|1175.46
#2015-02-05|1193.49
#2015-02-06|1180.02
#2015-02-09|1161.80
#2015-02-10|1156.26
#2015-02-11|1136.65
#2015-02-12|1156.52
#2015-02-13|1169.14
#2015-02-16|1168.97
#2015-02-17|1161.94
#2015-02-18|1155.74
#2015-02-19|1166.94
#2015-02-20|1168.56
#2015-02-23|1174.84
#2015-02-24|1180.22
#2015-02-25|1190.49
#2015-02-26|1179.55
#2015-02-27|1169.16
#2015-03-02|1162.41
#2015-03-03|1160.79
#2015-03-04|1151.29
#2015-03-05|1163.74
#2015-03-06|1137.06
#2015-03-09|1123.15
#2015-03-10|1093.75
#2015-03-11|1100.78
#2015-03-12|1106.48
#2015-03-13|1088.82
#2015-03-16|1100.30
#2015-03-17|1108.18
#2015-03-18|1110.14
#2015-03-19|1121.69
#2015-03-20|1136.57
#2015-03-23|1157.30
#2015-03-24|1167.75
#2015-03-25|1165.30
#2015-03-26|1148.34
#2015-03-27|1144.70
#2015-03-30|1151.49
#2015-03-31|1153.37
#2015-04-01|1161.66
#2015-04-02|1163.57
#2015-04-03|1178.39
#2015-04-06|1184.17
#2015-04-07|1178.94
#2015-04-08|1178.43
#2015-04-09|1176.00
#2015-04-10|1179.57
#2015-04-13|1170.83
#2015-04-14|1177.75
#2015-04-15|1165.23
#2015-04-16|1179.76
#2015-04-17|1175.79
#2015-04-20|1173.40
#2015-04-21|1181.24
#2015-04-22|1173.31
#2015-04-23|1177.54
#2015-04-24|1177.72
#2015-04-27|1189.52
#2015-04-28|1209.88
#2015-04-29|1208.77
#2015-04-30|1187.22
#2015-05-01|1180.68
#2015-05-04|1170.43
#2015-05-05|1177.46
#2015-05-06|1163.08
#2015-05-07|1147.65
#2015-05-08|1159.12
#2015-05-11|1154.17
#2015-05-12|1149.96
#2015-05-13|1167.20
#2015-05-14|1165.15
#2015-05-15|1176.96
#2015-05-18|1183.80
#2015-05-19|1183.14
#2015-05-20|1188.19
#2015-05-21|1193.02
#2015-05-22|1184.70
#2015-05-25|1174.80
#2015-05-26|1148.27
#2015-05-27|1140.50
#2015-05-28|1132.29
#2015-05-29|1126.67
#2015-06-01|1111.62
#2015-06-02|1110.22
#2015-06-03|1103.97
#2015-06-04|1091.13
#2015-06-05|1074.71
#2015-06-08|1079.62
#2015-06-09|1086.54
#2015-06-10|1102.44
#2015-06-11|1104.38
#2015-06-12|1099.11
#2015-06-15|1089.24
#2015-06-16|1092.39
#2015-06-17|1092.52
#2015-06-18|1110.77
#2015-06-19|1109.47
#2015-06-22|1122.03
#2015-06-23|1116.95
#2015-06-24|1123.37
#2015-06-25|1130.44
#2015-06-26|1117.34
#2015-06-29|1101.63
#2015-06-30|1122.36
#2015-07-01|1108.75
#2015-07-02|1113.03
#2015-07-03|1108.55
#2015-07-06|1097.04
#2015-07-07|1071.85
#2015-07-08|1065.97
#2015-07-09|1084.02
#2015-07-10|1096.82
#2015-07-13|1107.70
#2015-07-14|1103.16
#2015-07-15|1109.36
#2015-07-16|1120.47
#2015-07-17|1125.22
#2015-07-20|1119.40
#2015-07-21|1130.79
#2015-07-22|1112.49
#2015-07-23|1108.16
#2015-07-24|1082.40
#2015-07-27|1084.30
#2015-07-28|1083.14
#2015-07-29|1098.00
#2015-07-30|1081.79
#2015-07-31|1097.29
#2015-08-03|1098.18
#2015-08-04|1105.92
#2015-08-05|1096.52
#2015-08-06|1099.88
#2015-08-07|1107.69
#2015-08-10|1106.58
#2015-08-11|1098.29
#2015-08-12|1087.26
#2015-08-13|1083.15
#2015-08-14|1077.36
#2015-08-17|1065.62
#2015-08-18|1066.49
#2015-08-19|1051.42
#2015-08-20|1059.82
#2015-08-21|1053.98
#2015-08-24|1004.86
#2015-08-25|1040.41
#2015-08-26|1015.96
#2015-08-27|1029.01
#2015-08-28|1029.63
#2015-08-31|1034.03
#2015-09-01|1003.87
#2015-09-02|1009.17
#2015-09-03|1017.46
#2015-09-04| 995.03
#2015-09-07| 979.99
#2015-09-08| 997.64
#2015-09-09|1003.71
#2015-09-10|1007.57
#2015-09-11|1004.84
#2015-09-14|1020.47
#2015-09-15|1018.42
#2015-09-16|1032.19
#2015-09-17|1027.69
#2015-09-18|1027.75
#2015-09-21|1006.83
#2015-09-22| 989.55
#2015-09-23| 988.97
#2015-09-24| 970.84
#2015-09-25| 981.98
#2015-09-28| 961.04
#2015-09-29| 960.70
#2015-09-30| 972.52
#2015-10-01| 977.83
#2015-10-02| 985.28
#2015-10-05|1011.77
#2015-10-06|1024.77
#2015-10-07|1042.53
#2015-10-08|1038.63
#2015-10-09|1055.42
#2015-10-12|1054.85
#2015-10-13|1031.79
#2015-10-14|1043.95
#2015-10-15|1063.78
#2015-10-16|1059.13
#2015-10-19|1048.35
#2015-10-20|1045.36
#2015-10-21|1033.75
#2015-10-22|1043.46
#2015-10-23|1043.52
#2015-10-26|1055.92
#2015-10-27|1045.85
#2015-10-28|1052.44
#2015-10-29|1027.17
#2015-10-30|1030.80
#2015-11-02|1036.85
#2015-11-03|1033.81
#2015-11-04|1030.54
#2015-11-05|1028.35
#2015-11-06| 996.76
#2015-11-09| 989.88
#2015-11-10| 984.49
#2015-11-11| 989.20
#2015-11-12| 977.42
#2015-11-13| 961.64
#2015-11-16| 967.18
#2015-11-17| 978.88
#2015-11-18| 979.65
#2015-11-19|1003.52
#2015-11-20|1009.67
#2015-11-23| 997.66
#2015-11-24| 995.51
#2015-11-25| 981.52
#2015-11-26| 979.04
#2015-11-27| 971.23
#2015-11-30| 966.29
#2015-12-01| 968.71
#2015-12-02| 959.13
#2015-12-03| 949.70
#2015-12-04| 944.16
#2015-12-07| 935.06
#2015-12-08| 919.63
#2015-12-09| 930.77
#2015-12-10| 882.04
#2015-12-11| 838.67
#2015-12-14| 866.56
#2015-12-15| 889.09
#2015-12-16| 885.52
#2015-12-17| 889.30
#2015-12-18| 885.98
#2015-12-21| 892.43
#2015-12-22| 890.13
#2015-12-23| 902.30
#2015-12-24| 904.71
#2015-12-25| 904.71
#2015-12-28| 903.83
#2015-12-29| 904.95
#2015-12-30| 884.17
#2015-12-31| 888.01
#2016-01-01| 888.01
#2016-01-04| 867.16
#2016-01-05| 876.57
#2016-01-06| 864.74
#2016-01-07| 850.73
#2016-01-08| 841.69
#2016-01-11| 826.33
#2016-01-12| 836.78
#2016-01-13| 845.46
#2016-01-14| 831.15
#2016-01-15| 807.19
#2016-01-18| 803.91
#2016-01-19| 810.89
#2016-01-20| 792.35
#2016-01-21| 800.26
#2016-01-22| 810.28
#2016-01-25| 813.99
#2016-01-26| 826.91
#2016-01-27| 833.16
#2016-01-28| 845.66
#2016-01-29| 868.49
#2016-02-01| 874.64
#2016-02-02| 846.78
#2016-02-03| 848.53
#2016-02-04| 890.29
#2016-02-05| 881.64
#2016-02-08| 877.98
#2016-02-09| 871.02
#2016-02-10| 871.17
#2016-02-11| 873.42
#2016-02-12| 878.92
#2016-02-15| 896.95
#2016-02-16| 890.97
#2016-02-17| 910.91
#2016-02-18| 910.97
#2016-02-19| 906.30
#2016-02-22| 920.10
#2016-02-23| 915.40
#2016-02-24| 895.57
#2016-02-25| 908.09
#2016-02-26| 889.81
#2016-02-29| 904.48
#2016-03-01| 923.79
#2016-03-02| 931.43
#2016-03-03| 946.43
#2016-03-04| 961.19
#2016-03-07| 973.20
#2016-03-08| 959.18
#2016-03-09| 957.55
#2016-03-10| 963.79
#2016-03-11| 973.45
#2016-03-14| 956.23
#2016-03-15| 940.22
#2016-03-16| 938.76
#2016-03-17| 997.84
#2016-03-18| 997.80
#2016-03-21|1002.31
#2016-03-22|1006.95
#2016-03-23| 986.69
#2016-03-24| 979.13
#2016-03-25| 978.66
#2016-03-28| 976.57
#2016-03-29| 981.56
#2016-03-30|1024.28
#2016-03-31|1029.75
#2016-04-01|1017.11
#2016-04-04|1022.94
#2016-04-05|1001.28
#2016-04-06| 992.23
#2016-04-07| 993.42
#2016-04-08|1012.65
#2016-04-11|1034.69
#2016-04-12|1046.80
#2016-04-13|1060.67
#2016-04-14|1061.08
#2016-04-15|1053.62
#2016-04-18|1067.99
#2016-04-19|1088.13
#2016-04-20|1101.18
#2016-04-21|1088.24
#2016-04-22|1072.41
#2016-04-25|1065.20
#2016-04-26|1068.88
#2016-04-27|1057.82
#2016-04-28|1082.14
#2016-04-29|1093.22
#2016-05-02|1087.56
#2016-05-03|1047.42
#2016-05-04|1025.31
#2016-05-05|1023.25
#2016-05-06|1027.82
#2016-05-09|1010.04
#2016-05-10|1012.59
#2016-05-11|1032.68
#2016-05-12|1028.89
#2016-05-13|1010.90
#2016-05-16| 986.62
#2016-05-17| 988.86
#2016-05-18| 980.52
#2016-05-19| 956.56
#2016-05-20| 968.22
#2016-05-23| 971.90
#2016-05-24| 976.59
#2016-05-25| 973.83
#2016-05-26| 986.07
#2016-05-27| 983.11
#2016-05-30| 976.96
#2016-05-31| 971.99
#2016-06-01| 986.69
#2016-06-02| 989.54
#2016-06-03|1020.81
#2016-06-06|1040.61
#2016-06-07|1050.43
#2016-06-08|1055.18
#2016-06-09|1035.63
#2016-06-10|1020.62
#2016-06-13|1007.06
#2016-06-14| 980.56
#2016-06-15| 988.66
#2016-06-16| 977.14
#2016-06-17| 991.10
#2016-06-20|1023.38
#2016-06-21|1027.89
#2016-06-22|1041.38
#2016-06-23|1055.88
#2016-06-24|1021.54
#2016-06-27| 960.88
#2016-06-28| 991.81
#2016-06-29|1028.83
#2016-06-30|1044.15
#2016-07-01|1056.58
#2016-07-04|1068.46
#2016-07-05|1037.92
#2016-07-06|1028.93
#2016-07-07|1040.27
#2016-07-08|1054.43
#2016-07-11|1085.34
#2016-07-12|1095.04
#2016-07-13|1090.38
#2016-07-14|1110.90
#2016-07-15|1112.65
#2016-07-18|1115.04
#2016-07-19|1111.81
#2016-07-20|1119.31
#2016-07-21|1129.08
#2016-07-22|1125.38
#2016-07-25|1122.31
#2016-07-26|1134.34
#2016-07-27|1143.73
#2016-07-28|1143.20
#2016-07-29|1162.42
#2016-08-01|1172.94
#2016-08-02|1162.44
#2016-08-03|1158.93
#2016-08-04|1174.93
#2016-08-05|1164.25
#2016-08-08|1180.17
#2016-08-09|1192.31
#2016-08-10|1209.12
#2016-08-11|1219.23
#2016-08-12|1209.15
#2016-08-15|1212.60
#2016-08-16|1194.66
#2016-08-17|1179.34
#2016-08-18|1196.08
#2016-08-19|1180.28
#2016-08-22|1167.21
#2016-08-23|1172.78
#2016-08-24|1125.79
#2016-08-25|1121.21
#2016-08-26|1132.37
#2016-08-29|1102.21
#2016-08-30|1092.85
#2016-08-31|1060.63
#2016-09-01|1061.04
#2016-09-02|1081.55
#2016-09-05|1090.55
#2016-09-06|1122.97
#2016-09-07|1122.22
#2016-09-08|1121.95
#2016-09-09|1093.45
#2016-09-12|1073.22
#2016-09-13|1068.60
#2016-09-14|1070.50
#2016-09-15|1072.80
#2016-09-16|1057.82
#2016-09-19|1082.53
#2016-09-20|1087.10
#2016-09-21|1092.56
#2016-09-22|1121.75
#2016-09-23|1115.40
#2016-09-26|1109.47
#2016-09-27|1110.44
#2016-09-28|1111.62
#2016-09-29|1109.97
#2016-09-30|1110.18
#2016-10-03|1112.96
#2016-10-04|1115.28
#2016-10-05|1110.97
#2016-10-06|1098.05
#2016-10-07|1102.39
#2016-10-10|1114.42
#2016-10-11|1081.48
#2016-10-12|1080.89
#2016-10-13|1066.54
#2016-10-14|1073.42
#2016-10-17|1074.26
#2016-10-18|1099.89
#2016-10-19|1105.48
#2016-10-20|1098.79
#2016-10-21|1098.19
#2016-10-24|1100.51
#2016-10-25|1104.96
#2016-10-26|1099.12
#2016-10-27|1096.83
#2016-10-28|1092.79
#2016-10-31|1116.07
#2016-11-01|1115.43
#2016-11-02|1111.14
#2016-11-03|1100.27
#2016-11-04|1079.99
#2016-11-07|1105.47
#2016-11-08|1119.56
#2016-11-09|1105.74
#2016-11-10|1073.23
#2016-11-11|1040.92
#2016-11-14|1028.84
#2016-11-15|1045.87
#2016-11-16|1052.61
#2016-11-17|1055.52
#2016-11-18|1041.72
#2016-11-21|1051.86
#2016-11-22|1072.87
#2016-11-23|1061.72
#2016-11-24|1060.91
#2016-11-25|1063.00
#2016-11-28|1087.12
#2016-11-29|1072.66
#2016-11-30|1065.62
#2016-12-01|1057.90
#2016-12-02|1053.35
#2016-12-05|1072.55
#2016-12-06|1078.41
#2016-12-07|1093.24
#2016-12-08|1100.19
#2016-12-09|1100.14
#2016-12-12|1099.66
#2016-12-13|1111.68
#2016-12-14|1102.42
#2016-12-15|1065.00
#2016-12-16|1057.59
#2016-12-19|1068.27
#2016-12-20|1082.16
#2016-12-21|1085.08
#2016-12-22|1074.70
#2016-12-23|1075.17
#2016-12-26|1073.50
#2016-12-27|1078.82
#2016-12-28|1101.82
#2016-12-29|1117.45
#2016-12-30|1116.37
#2017-01-02|1117.30
#2017-01-03|1111.14
#2017-01-04|1126.45
#2017-01-05|1126.96
#2017-01-06|1123.60
#2017-01-09|1124.51
#2017-01-10|1130.61
#2017-01-11|1115.23
#2017-01-12|1149.35
#2017-01-13|1154.50
#2017-01-16|1151.50
#2017-01-17|1155.58
#2017-01-18|1159.49
#2017-01-19|1143.29
#2017-01-20|1141.80
#2017-01-23|1152.49
#2017-01-24|1171.55
#2017-01-25|1180.37
#2017-01-26|1177.77
#2017-01-27|1160.88
#2017-01-30|1147.51
#2017-01-31|1153.81
#2017-02-01|1156.87
#2017-02-02|1155.03
#2017-02-03|1159.44
#2017-02-06|1148.65
#2017-02-07|1151.48
#2017-02-08|1155.34
#2017-02-09|1159.86
#2017-02-10|1164.80
#2017-02-13|1185.77
#2017-02-14|1186.85
#2017-02-15|1197.81
#2017-02-16|1211.94
#2017-02-17|1207.02
#2017-02-20|1201.95
#2017-02-21|1194.59
#2017-02-22|1190.31
#2017-02-23|1211.35
#2017-02-24|1196.27
#2017-02-27|1197.04
#2017-02-28|1184.68
#2017-03-01|1194.18
#2017-03-02|1195.33
#2017-03-03|1193.70
#2017-03-06|1200.56
#2017-03-07|1201.72
#2017-03-08|1192.72
#2017-03-09|1177.61
#2017-03-10|1189.21
#2017-03-13|1204.78
#2017-03-14|1200.88
#2017-03-15|1208.37
#2017-03-16|1245.55
#2017-03-17|1240.01
#2017-03-20|1252.35
#2017-03-21|1251.37
#2017-03-22|1252.81
#2017-03-23|1252.28
#2017-03-24|1254.08
#2017-03-27|1224.90
#2017-03-28|1216.36
#2017-03-29|1207.61
#2017-03-30|1210.00
#2017-03-31|1156.85
#2017-04-03|1157.41
#2017-04-04|1154.52
#2017-04-05|1138.06
#2017-04-06|1126.09
#2017-04-07|1130.75
#2017-04-10|1115.65
#2017-04-11|1127.87
#2017-04-12|1140.97
#2017-04-13|1162.38
#2017-04-14|1162.45
#2017-04-17|1169.66
#2017-04-18|1163.43
#2017-04-19|1166.89
#2017-04-20|1176.12
#2017-04-21|1171.38
#2017-04-24|1194.89
#2017-04-25|1192.24
#2017-04-26|1181.88
#2017-04-27|1175.85
#2017-04-28|1175.65
#2017-05-01|1177.42
#2017-05-02|1186.14
#2017-05-03|1173.73
#2017-05-04|1162.21
#2017-05-05|1165.14
#2017-05-08|1167.90
#2017-05-09|1166.53
#2017-05-10|1179.95
#2017-05-11|1177.72
#2017-05-12|1180.53
#2017-05-15|1192.10
#2017-05-16|1198.02
#2017-05-17|1180.18
#2017-05-18|1168.30
#2017-05-19|1182.43
#2017-05-22|1190.29
#2017-05-23|1200.20
#2017-05-24|1200.45
#2017-05-25|1205.79
#2017-05-26|1206.01
#2017-05-29|1195.71
#2017-05-30|1194.53
#2017-05-31|1185.15
#2017-06-01|1186.89
#2017-06-02|1199.19
#2017-06-05|1218.66
#2017-06-06|1198.83
#2017-06-07|1190.98
#2017-06-08|1174.11
#2017-06-09|1182.67
#2017-06-12|1182.49
#2017-06-13|1184.01
#2017-06-14|1203.71
#2017-06-15|1172.23
#2017-06-16|1174.55
#2017-06-19|1178.14
#2017-06-20|1158.17
#2017-06-21|1166.95
#2017-06-22|1158.69
#2017-06-23|1168.15
#2017-06-26|1171.28
#2017-06-27|1163.93
#2017-06-28|1160.54
#2017-06-29|1164.28
#2017-06-30|1164.81
#2017-07-03|1157.51
#2017-07-04|1160.98
#2017-07-05|1151.13
#2017-07-06|1154.63
#2017-07-07|1145.15
#2017-07-10|1150.59
#2017-07-11|1142.45
#2017-07-12|1173.49
#2017-07-13|1177.44
#2017-07-14|1197.75
#2017-07-17|1204.73
#2017-07-18|1199.19
#2017-07-19|1205.04
#2017-07-20|1207.53
#2017-07-21|1209.00
#2017-07-24|1203.18
#2017-07-25|1194.77
#2017-07-26|1197.29
#2017-07-27|1203.11
#2017-07-28|1204.38
#2017-07-31|1190.66
#2017-08-01|1188.85
#2017-08-02|1192.07
#2017-08-03|1191.77
#2017-08-04|1185.15
#2017-08-07|1202.56
#2017-08-08|1206.16
#2017-08-09|1187.35
#2017-08-10|1185.98
#2017-08-11|1178.27
#2017-08-14|1198.61
#2017-08-15|1191.24
#2017-08-16|1201.89
#2017-08-17|1206.91
#2017-08-18|1206.13
#2017-08-21|1217.90
#2017-08-22|1228.38
#2017-08-23|1220.51
#2017-08-24|1234.76
#2017-08-25|1242.47
#2017-08-28|1243.65
#2017-08-29|1247.82
#2017-08-30|1239.72
#2017-08-31|1243.90
#2017-09-01|1250.77
#2017-09-04|1236.25
#2017-09-05|1242.49
#2017-09-06|1236.73
#2017-09-07|1240.49
#2017-09-08|1233.79
#2017-09-11|1230.51
#2017-09-12|1228.23
#2017-09-13|1216.08
#2017-09-14|1209.62
#2017-09-15|1207.98
#2017-09-18|1206.96
#2017-09-19|1200.90
#2017-09-20|1211.65
#2017-09-21|1202.48
#2017-09-22|1209.14
#2017-09-25|1200.71
#2017-09-26|1186.76
#2017-09-27|1174.67
#2017-09-28|1178.10
#2017-09-29|1185.16
#2017-10-02|1172.76
#2017-10-03|1182.94
#2017-10-04|1195.16
#2017-10-05|1192.72
#2017-10-06|1189.72
#2017-10-09|1190.34
#2017-10-10|1211.10
#2017-10-11|1214.65
#2017-10-12|1223.43
#2017-10-13|1233.53
#2017-10-16|1240.74
#2017-10-17|1218.84
#2017-10-18|1217.61
#2017-10-19|1219.77
#2017-10-20|1206.19
#2017-10-23|1202.74
#2017-10-24|1195.97
#2017-10-25|1181.40
#2017-10-26|1174.01
#2017-10-27|1174.27
#2017-10-30|1190.61
#2017-10-31|1187.44
#2017-11-01|1197.64
#2017-11-02|1204.70
#2017-11-03|1191.37
#2017-11-06|1190.69
#2017-11-07|1186.46
#2017-11-08|1197.22
#2017-11-09|1183.80
#2017-11-10|1175.96
#2017-11-13|1165.02
#2017-11-14|1164.63
#2017-11-15|1154.61
#2017-11-16|1170.82
#2017-11-17|1186.64
#2017-11-20|1185.97
#2017-11-21|1195.62
#2017-11-22|1210.75
#2017-11-23|1220.29
#2017-11-24|1223.53
#2017-11-27|1229.86
#2017-11-28|1253.02
#2017-11-29|1253.62
#2017-11-30|1253.22
#2017-12-01|1252.02
#2017-12-04|1263.35
#2017-12-05|1268.59
#2017-12-06|1248.31
#2017-12-07|1236.38
#2017-12-08|1232.54
#2017-12-11|1232.42
#2017-12-12|1209.06
#2017-12-13|1219.68
#2017-12-14|1241.18
#2017-12-15|1260.22
#2017-12-18|1326.88
#2017-12-19|1342.00
#2017-12-20|1345.96
#2017-12-21|1339.70
#2017-12-22|1351.28
#2017-12-25|1355.37
#2017-12-26|1358.50
#2017-12-27|1388.89
#2017-12-28|1391.71
#2017-12-29|1405.60
#2018-01-01|1409.82
#2018-01-02|1397.84
#2018-01-03|1388.35
#2018-01-04|1392.90
#2018-01-05|1401.87
#2018-01-08|1395.54
#2018-01-09|1395.14
#2018-01-10|1379.55
#2018-01-11|1372.79
#2018-01-12|1379.21
#2018-01-15|1397.67
#2018-01-16|1408.94
#2018-01-17|1415.95
#2018-01-18|1437.47
#2018-01-19|1420.96
#2018-01-22|1429.83
#2018-01-23|1447.20
#2018-01-24|1479.37
#2018-01-25|1503.65
#2018-01-26|1487.93
#2018-01-29|1455.47
#2018-01-30|1440.69
#2018-01-31|1459.66
#2018-02-01|1447.01
#2018-02-02|1416.57
#2018-02-05|1386.13
#2018-02-06|1360.41
#2018-02-07|1401.44
#2018-02-08|1380.38
#2018-02-09|1367.94
#2018-02-12|1380.83
#2018-02-13|1398.32
#2018-02-14|1417.25
#2018-02-15|1456.15
#2018-02-16|1452.27
#2018-02-19|1447.70
#2018-02-20|1418.09
#2018-02-21|1433.51
#2018-02-22|1424.65
#2018-02-23|1442.34
#2018-02-26|1448.91
#2018-02-27|1443.35
#2018-02-28|1419.44
#2018-03-01|1400.67
#2018-03-02|1404.48
#2018-03-05|1407.44
#2018-03-06|1443.63
#2018-03-07|1436.59
#2018-03-08|1425.68
#2018-03-09|1431.68
#2018-03-12|1422.01
#2018-03-13|1424.43
#2018-03-14|1420.09
#2018-03-15|1408.34
#2018-03-16|1404.23
#2018-03-19|1390.89
#2018-03-20|1408.03
#2018-03-21|1405.01
#2018-03-22|1400.19
#2018-03-23|1408.33
#2018-03-26|1402.97
#2018-03-27|1402.11
#2018-03-28|1371.71
#2018-03-29|1375.21
#2018-03-30|1375.59
#2018-04-02|1372.30
#2018-04-03|1363.48
#2018-04-04|1332.03
#2018-04-05|1344.96
#2018-04-06|1348.68
#2018-04-09|1352.80
#2018-04-10|1368.28
#2018-04-11|1366.75
#2018-04-12|1370.07
#2018-04-13|1368.50
#2018-04-16|1370.97
#2018-04-17|1383.35
#2018-04-18|1403.60
#2018-04-19|1412.41
#2018-04-20|1400.58
#2018-04-23|1389.86
#2018-04-24|1375.63
#2018-04-25|1351.04
#2018-04-26|1366.02
#2018-04-27|1371.96
#2018-04-30|1370.70
#2018-05-01|1358.48
#2018-05-02|1360.91
#2018-05-03|1343.35
#2018-05-04|1342.69
#2018-05-07|1343.17
#2018-05-08|1328.45
#2018-05-09|1339.75
#2018-05-10|1337.43
#2018-05-11|1359.16
#2018-05-14|1361.86
#2018-05-15|1328.64
#2018-05-16|1338.05
#2018-05-17|1328.11
#2018-05-18|1309.71
#2018-05-21|1308.18
#2018-05-22|1326.55
#2018-05-23|1310.37
#2018-05-24|1304.53
#2018-05-25|1312.29
#2018-05-28|1312.70
#2018-05-29|1287.90
#2018-05-30|1287.97
#2018-05-31|1291.04
#2018-06-01|1301.51
#2018-06-04|1319.00
#2018-06-05|1296.70
#2018-06-06|1302.25
#2018-06-07|1295.92
#2018-06-08|1281.37
#2018-06-11|1280.87
#2018-06-12|1270.45
#2018-06-13|1266.61
#2018-06-14|1272.40
#2018-06-15|1253.39
#2018-06-18|1230.55
#2018-06-19|1213.83
#2018-06-20|1228.57
#2018-06-21|1225.51
#2018-06-22|1240.07
#2018-06-25|1225.53
#2018-06-26|1220.24
#2018-06-27|1200.34
#2018-06-28|1188.37
#2018-06-29|1214.38
#2018-07-02|1209.58
#2018-07-03|1230.24
#2018-07-04|1229.90
#2018-07-05|1236.47
#2018-07-06|1237.19
#2018-07-09|1256.48
#2018-07-10|1254.45
#2018-07-11|1239.47
#2018-07-12|1242.61
#2018-07-13|1237.16
#2018-07-16|1228.90
#2018-07-17|1235.05
#2018-07-18|1230.81
#2018-07-19|1217.89
#2018-07-20|1228.33
#2018-07-23|1219.93
#2018-07-24|1239.15
#2018-07-25|1244.59
#2018-07-26|1252.54
#2018-07-27|1258.07
#2018-07-30|1264.45
#2018-07-31|1267.26
#2018-08-01|1265.38
#2018-08-02|1250.65
#2018-08-03|1263.80
#2018-08-06|1256.01
#2018-08-07|1272.05
#2018-08-08|1268.46
#2018-08-09|1254.45
#2018-08-10|1221.64
#2018-08-13|1202.32
#2018-08-14|1208.56
#2018-08-15|1170.43
#2018-08-16|1182.18
#2018-08-17|1174.50
#2018-08-20|1185.62
#2018-08-21|1209.32
#2018-08-22|1219.77
#2018-08-23|1228.07
#2018-08-24|1234.90
#2018-08-27|1258.89
#2018-08-28|1264.47
#2018-08-29|1251.54
#2018-08-30|1232.78
#2018-08-31|1242.23
#2018-09-03|1234.34
#2018-09-04|1198.16
#2018-09-05|1179.21
#2018-09-06|1185.94
#2018-09-07|1196.05
#2018-09-10|1188.53
#2018-09-11|1185.44
#2018-09-12|1186.84
#2018-09-13|1206.46
#2018-09-14|1204.89
#2018-09-17|1200.26
#2018-09-18|1207.73
#2018-09-19|1220.19
#2018-09-20|1230.68
#2018-09-21|1241.48
#2018-09-24|1245.12
#2018-09-25|1235.05
#2018-09-26|1242.46
#2018-09-27|1244.78
#2018-09-28|1229.15
#2018-10-01|1226.15
#2018-10-02|1214.23
#2018-10-03|1215.33
#2018-10-04|1182.40
#2018-10-05|1176.31
#2018-10-08|1158.33
#2018-10-09|1171.48
#2018-10-10|1162.95
#2018-10-11|1151.31
#2018-10-12|1175.95
#2018-10-15|1172.27
#2018-10-16|1194.33
#2018-10-17|1190.18
#2018-10-18|1179.97
#2018-10-19|1174.86
#2018-10-22|1185.69
#2018-10-23|1160.39
#2018-10-24|1160.26
#2018-10-25|1157.00
#2018-10-26|1143.96
#2018-10-29|1162.58
#2018-10-30|1153.22
#2018-10-31|1158.93
#2018-11-01|1185.02
#2018-11-02|1198.70
#2018-11-05|1222.79
#2018-11-06|1223.39
#2018-11-07|1259.43
#2018-11-08|1259.67
#2018-11-09|1242.64
#2018-11-12|1213.43
#2018-11-13|1208.09
#2018-11-14|1205.35
#2018-11-15|1216.53
#2018-11-16|1225.58
#2018-11-19|1238.72
#2018-11-20|1207.31
#2018-11-21|1225.50
#2018-11-22|1232.56
#2018-11-23|1228.33
#2018-11-26|1250.55
#2018-11-27|1245.15
#2018-11-28|1250.99
#2018-11-29|1268.49
#2018-11-30|1237.74
#2018-12-03|1263.34
#2018-12-04|1265.48
#2018-12-05|1255.30
#2018-12-06|1218.48
#2018-12-07|1220.73
#2018-12-10|1188.93
#2018-12-11|1195.28
#2018-12-12|1218.42
#2018-12-13|1221.88
#2018-12-14|1199.21
#2018-12-17|1196.94
#2018-12-18|1200.82
#2018-12-19|1221.84
#2018-12-20|1213.76
#2018-12-21|1194.09
#2018-12-24|1169.52
#2018-12-25|1181.43
#2018-12-26|1181.14
#2018-12-27|1174.75
#2018-12-28|1193.12
#2018-12-31|1207.32
#2019-01-01|1213.58
#2019-01-02|1189.05
#2019-01-03|1198.16
#2019-01-04|1224.37
#2019-01-07|1237.62
#2019-01-08|1226.79
#2019-01-09|1246.86
#2019-01-10|1257.04
#2019-01-11|1261.96
#2019-01-14|1258.31
#2019-01-15|1261.81
#2019-01-16|1267.76
#2019-01-17|1247.31
#2019-01-18|1246.33
#2019-01-21|1240.66
#2019-01-22|1241.36
#2019-01-23|1251.46
#2019-01-24|1259.80
#2019-01-25|1268.91
#2019-01-28|1259.61
#2019-01-29|1275.62
#2019-01-30|1272.23
#2019-01-31|1304.07
#2019-02-01|1301.06
#2019-02-04|1280.35
#2019-02-05|1293.45
#2019-02-06|1283.52
#2019-02-07|1256.60
#2019-02-08|1249.96
#2019-02-11|1239.48
#2019-02-12|1250.37
#2019-02-13|1249.08
#2019-02-14|1227.49
#2019-02-15|1239.26
#2019-02-18|1245.99
#2019-02-19|1242.47
#2019-02-20|1265.66
#2019-02-21|1259.99
#2019-02-22|1267.34
#2019-02-25|1279.35
#2019-02-26|1282.55
#2019-02-27|1274.94
#2019-02-28|1259.26
#2019-03-01|1253.68
#2019-03-04|1247.04
#2019-03-05|1242.93
#2019-03-06|1241.12
#2019-03-07|1213.80
#2019-03-08|1222.22
#2019-03-11|1220.84
#2019-03-12|1229.02
#2019-03-13|1232.46
#2019-03-14|1223.85
#2019-03-15|1236.87
#2019-03-18|1243.80
#2019-03-19|1244.70
#2019-03-20|1236.78
#2019-03-21|1246.28
#2019-03-22|1224.73
#2019-03-25|1210.96
#2019-03-26|1212.60
#2019-03-27|1201.34
#2019-03-28|1192.39
#2019-03-29|1213.04
#2019-04-01|1247.67
#2019-04-02|1238.59
#2019-04-03|1262.75
#2019-04-04|1258.75
#2019-04-05|1266.36
#2019-04-08|1268.06
#2019-04-09|1276.58
#2019-04-10|1300.05
#2019-04-11|1290.62
#2019-04-12|1297.65
#2019-04-15|1298.78
#2019-04-16|1306.98
#2019-04-17|1306.73
#2019-04-18|1306.67
#2019-04-19|1307.18
#2019-04-22|1301.48
#2019-04-23|1295.41
#2019-04-24|1287.93
#2019-04-25|1287.35
#2019-04-26|1295.28
#2019-04-29|1289.72
#2019-04-30|1287.56
#2019-05-01|1291.69
#2019-05-02|1279.90
#2019-05-03|1299.31
#2019-05-06|1287.23
#2019-05-07|1285.39
#2019-05-08|1293.64
#2019-05-09|1271.53
#2019-05-10|1289.97
#2019-05-13|1268.44
#2019-05-14|1272.64
#2019-05-15|1268.25
#2019-05-16|1282.29
#2019-05-17|1263.50
#2019-05-20|1256.73
#2019-05-21|1243.49
#2019-05-22|1250.78
#2019-05-23|1229.52
#2019-05-24|1231.92
#2019-05-27|1234.07
#2019-05-28|1217.54
#2019-05-29|1220.75
#2019-05-30|1234.16
#2019-05-31|1250.30
#2019-06-03|1265.25
#2019-06-04|1249.58
#2019-06-05|1250.71
#2019-06-06|1240.93
#2019-06-07|1255.87
#2019-06-10|1275.95
#2019-06-11|1281.67
#2019-06-12|1274.88
#2019-06-13|1272.65
#2019-06-14|1274.28
#2019-06-17|1270.79
#2019-06-18|1288.45
#2019-06-19|1295.51
#2019-06-20|1316.38
#2019-06-21|1312.05
#2019-06-24|1307.59
#2019-06-25|1308.82
#2019-06-26|1309.44
#2019-06-27|1315.30
#2019-06-28|1317.34
#2019-07-01|1318.57
#2019-07-02|1314.21
#2019-07-03|1320.07
#2019-07-04|1326.01
#2019-07-05|1310.91
#2019-07-08|1319.14
#2019-07-09|1315.53
#2019-07-10|1336.48
#2019-07-11|1342.48
#2019-07-12|1337.43
#2019-07-15|1348.38
#2019-07-16|1349.35
#2019-07-17|1338.77
#2019-07-18|1346.14
#2019-07-19|1350.32
#2019-07-22|1353.63
#2019-07-23|1357.25
#2019-07-24|1356.18
#2019-07-25|1337.92
#2019-07-26|1318.23
#2019-07-29|1330.19
#2019-07-30|1329.73
#2019-07-31|1326.70
#2019-08-01|1304.78
#2019-08-02|1297.69
#2019-08-05|1272.41
#2019-08-06|1283.86
#2019-08-07|1277.82
#2019-08-08|1281.79
#2019-08-09|1273.91
#2019-08-12|1262.70
#2019-08-13|1258.27
#2019-08-14|1218.87
#2019-08-15|1214.48
#2019-08-16|1211.21
#2019-08-19|1218.76
#2019-08-20|1218.30
#2019-08-21|1235.20
#2019-08-22|1222.48
#2019-08-23|1227.04
#2019-08-26|1211.89
#2019-08-27|1204.49
#2019-08-28|1207.13
#2019-08-29|1212.78
#2019-08-30|1231.27
#2019-09-02|1222.10
#2019-09-03|1226.09
#2019-09-04|1243.37
#2019-09-05|1251.59
#2019-09-06|1259.83
#2019-09-09|1260.61
#2019-09-10|1251.51
#2019-09-11|1259.27
#2019-09-12|1283.17
#2019-09-13|1285.64
#2019-09-16|1289.11
#2019-09-17|1270.48
#2019-09-18|1288.73
#2019-09-19|1283.79
#2019-09-20|1270.00
#2019-09-23|1263.69
#2019-09-24|1263.92
#2019-09-25|1250.68
#2019-09-26|1262.72
#2019-09-27|1257.06
#2019-09-30|1249.43
#2019-10-01|1246.22
#2019-10-02|1239.13
#2019-10-03|1242.78
#2019-10-04|1255.81
#2019-10-07|1271.54
#2019-10-08|1267.21
#2019-10-09|1267.16
#2019-10-10|1274.10
#2019-10-11|1288.29
#2019-10-14|1285.57
#2019-10-15|1292.14
#2019-10-16|1299.44
#2019-10-17|1301.54
#2019-10-18|1298.80
#2019-10-21|1303.48
#2019-10-22|1324.98
#2019-10-23|1326.74
#2019-10-24|1332.60
#2019-10-25|1330.26
#2019-10-28|1348.30
#2019-10-29|1345.95
#2019-10-30|1327.00
#2019-10-31|1329.07
#2019-11-01|1330.85
#2019-11-04|1352.18
#2019-11-05|1358.33
#2019-11-06|1359.28
#2019-11-07|1363.30
#2019-11-08|1358.65
#2019-11-11|1347.68
#2019-11-12|1351.07
#2019-11-13|1360.07
#2019-11-14|1367.92
#2019-11-15|1375.40
#2019-11-18|1374.78
#2019-11-19|1381.15
#2019-11-20|1379.50
#2019-11-21|1375.17
#2019-11-22|1367.40
#2019-11-25|1375.00
#2019-11-26|1363.83
#2019-11-27|1364.83
#2019-11-28|1364.98
#2019-11-29|1372.99
#2019-12-02|1356.69
#2019-12-03|1355.07
#2019-12-04|1368.12
#2019-12-05|1356.18
#2019-12-06|1361.05
#2019-12-09|1363.51
#2019-12-10|1354.84
#2019-12-11|1372.81
#2019-12-12|1384.72
#2019-12-13|1391.51
#2019-12-16|1396.79
#2019-12-17|1410.61
#2019-12-18|1415.81
#2019-12-19|1416.08
#2019-12-20|1412.75
#2019-12-23|1403.95
#2019-12-24|1422.39
#2019-12-25|1421.26
#2019-12-26|1422.42
#2019-12-27|1435.62
#2019-12-30|1434.59
#2019-12-31|1437.75
#2020-01-01|1437.49
#2020-01-02|1439.94
#2020-01-03|1429.50
#2020-01-06|1412.53
#2020-01-07|1405.65
#2020-01-08|1418.28
#2020-01-09|1420.20
#2020-01-10|1418.51
#2020-01-13|1406.50
#2020-01-14|1422.15
#2020-01-15|1435.95
#2020-01-16|1442.46
#2020-01-17|1446.54
#2020-01-20|1448.11
#2020-01-21|1433.39
#2020-01-22|1440.20
#2020-01-23|1422.58
#2020-01-24|1423.61
#2020-01-27|1383.49
#2020-01-28|1382.34
#2020-01-29|1394.06
#2020-01-30|1395.77
#2020-01-31|1378.62
#2020-02-03|1371.95
#2020-02-04|1405.02
#2020-02-05|1413.61
#2020-02-06|1411.10
#2020-02-07|1403.36
#2020-02-10|1397.64
#2020-02-11|1414.82
#2020-02-12|1419.24
#2020-02-13|1414.55
#2020-02-14|1420.29
#2020-02-17|1418.03
#2020-02-18|1408.15
#2020-02-19|1431.19
#2020-02-20|1410.83
#2020-02-21|1417.56
#2020-02-24|1358.45
#2020-02-25|1347.40
#2020-02-26|1360.67
#2020-02-27|1296.91
#2020-02-28|1237.60
#2020-03-02|1251.77
#2020-03-03|1283.80
#2020-03-04|1277.62
#2020-03-05|1247.92
#2020-03-06|1250.17
#2020-03-09|1127.54
#2020-03-10|1126.22
#2020-03-11|1115.42
#2020-03-12| 995.37
#2020-03-13| 993.23
#2020-03-16| 918.01
#2020-03-17| 922.28
#2020-03-18| 839.50
#2020-03-19| 851.03
#2020-03-20| 877.24
#2020-03-23| 828.33
#2020-03-24| 890.61
#2020-03-25| 914.59
#2020-03-26| 951.77
#2020-03-27| 927.49
#2020-03-30| 914.70
#2020-03-31| 949.08
#2020-04-01| 916.24
#2020-04-02| 903.96
#2020-04-03| 890.38
#2020-04-06| 916.53
#2020-04-07| 949.86
#2020-04-08| 945.22
#2020-04-09| 973.27
#2020-04-10| 973.88
#2020-04-13| 973.30
#2020-04-14| 985.18
#2020-04-15| 955.70
#2020-04-16| 951.49
#2020-04-17| 949.06
#2020-04-20| 975.00
#2020-04-21| 948.41
#2020-04-22| 947.31
#2020-04-23| 964.37
#2020-04-24| 962.63
#2020-04-27| 985.19
#2020-04-28| 991.74
#2020-04-29|1012.22
#2020-04-30|1012.34
#2020-05-01| 996.33
#2020-05-04| 971.97
#2020-05-05| 992.36
#2020-05-06| 985.48
#2020-05-07|1020.03
#2020-05-08|1028.81
#2020-05-11|1015.62
#2020-05-12|1009.80
#2020-05-13| 985.32
#2020-05-14| 939.51
#2020-05-15| 945.92
#2020-05-18| 997.45
#2020-05-19|1015.83
#2020-05-20|1039.70
#2020-05-21|1041.97
#2020-05-22|1030.16
#2020-05-25|1041.26
#2020-05-26|1064.77
#2020-05-27|1062.04
#2020-05-28|1068.70
#2020-05-29|1059.70
#2020-06-01|1071.99
#2020-06-02|1103.36
#2020-06-03|1136.66
#2020-06-04|1137.76
#2020-06-05|1145.07
#2020-06-08|1156.68
#2020-06-09|1162.65
#2020-06-10|1150.99
#2020-06-11|1114.03
#2020-06-12|1108.02
#2020-06-15|1081.02
#2020-06-16|1101.20
#2020-06-17|1115.83
#2020-06-18|1095.97
#2020-06-19|1108.39
#2020-06-22|1108.13
#2020-06-23|1114.11
#2020-06-24|1094.54
#2020-06-25|1094.85
#2020-06-26|1091.56
#2020-06-29|1078.49
#2020-06-30|1065.93
#2020-07-01|1092.88
#2020-07-02|1105.12
#2020-07-03|1105.15
#2020-07-06|1099.92
#2020-07-07|1097.68
#2020-07-08|1091.87
#2020-07-09|1091.04
#2020-07-10|1088.96
#2020-07-13|1116.01
#2020-07-14|1098.28
#2020-07-15|1126.68
#2020-07-16|1119.38
#2020-07-17|1118.03
#2020-07-20|1122.58
#2020-07-21|1131.00
#2020-07-22|1122.90
#2020-07-23|1114.18
#2020-07-24|1106.81
#2020-07-27|1111.54
#2020-07-28|1107.06
#2020-07-29|1113.33
#2020-07-30|1095.50
#2020-07-31|1088.31
#2020-08-03|1086.12
#2020-08-04|1084.29
#2020-08-05|1106.72
#2020-08-06|1108.29
#2020-08-07|1105.64
#2020-08-10|1090.77
#2020-08-11|1108.01
#2020-08-12|1120.89
#2020-08-13|1120.87
#2020-08-14|1121.17
#2020-08-17|1121.39
#2020-08-18|1128.60
#2020-08-19|1116.23
#2020-08-20|1091.69
#2020-08-21|1102.25
#2020-08-24|1125.45
#2020-08-25|1124.46
#2020-08-26|1123.34
#2020-08-27|1125.23
#2020-08-28|1128.42
#2020-08-31|1103.93
#2020-09-01|1121.53
#2020-09-02|1104.91
#2020-09-03|1083.94
#2020-09-04|1083.93
#2020-09-07|1082.57
#2020-09-08|1080.44
#2020-09-09|1104.09
#2020-09-10|1094.95
#2020-09-11|1090.00
#2020-09-14|1107.57
#2020-09-15|1110.87
#2020-09-16|1110.42
#2020-09-17|1102.37
#2020-09-18|1099.70
#2020-09-21|1057.08
#2020-09-22|1064.46
#2020-09-23|1049.50
#2020-09-24|1038.25
#2020-09-25|1026.98
#2020-09-28|1044.65
#2020-09-29|1060.12
#2020-09-30|1075.78
#2020-10-01|1086.82
#2020-10-02|1095.74
#2020-10-05|1106.26
#2020-10-06|1103.42
#2020-10-07|1103.16
#2020-10-08|1115.39
#2020-10-09|1123.14
#2020-10-12|1123.61
#2020-10-13|1108.40
#2020-10-14|1111.00
#2020-10-15|1099.96
#2020-10-16|1103.61
#2020-10-19|1112.68
#2020-10-20|1112.08
#2020-10-21|1124.66
#2020-10-22|1124.78
#2020-10-23|1142.60
#2020-10-26|1129.31
#2020-10-27|1117.37
#2020-10-28|1069.26
#2020-10-29|1061.87
#2020-10-30|1060.90
#2020-11-02|1076.82
#2020-11-03|1107.43
#2020-11-04|1124.24
#2020-11-05|1143.56
#2020-11-06|1146.78
#2020-11-09|1205.74
#2020-11-10|1199.17
#2020-11-11|1210.28
#2020-11-12|1200.31
#2020-11-13|1198.40
#2020-11-16|1207.52
#2020-11-17|1212.68
#2020-11-18|1218.12
#2020-11-19|1209.02
#2020-11-20|1208.84
#2020-11-23|1208.51
#2020-11-24|1227.31
#2020-11-25|1242.62
#2020-11-26|1252.96
#2020-11-27|1249.98
#2020-11-30|1216.87
#2020-12-01|1225.30
#2020-12-02|1221.89
#2020-12-03|1241.35
#2020-12-04|1246.47
#2020-12-07|1264.75
#2020-12-08|1267.48
#2020-12-09|1285.08
#2020-12-10|1276.77
#2020-12-11|1272.12
#2020-12-14|1290.88
#2020-12-15|1296.13
#2020-12-16|1303.71
#2020-12-17|1324.86
#2020-12-18|1339.62
#2020-12-21|1290.78
#2020-12-22|1299.24
#2020-12-23|1314.33
#2020-12-24|1322.78
#2020-12-25|1322.50
#2020-12-28|1331.21
#2020-12-29|1326.60
#2020-12-30|1336.27
#2020-12-31|1330.90
#2021-01-01|1330.90
#2021-01-04|1334.52
#2021-01-05|1314.92
#2021-01-06|1330.15
#2021-01-07|1342.26
#2021-01-08|1359.96
#2021-01-11|1344.74
#2021-01-12|1364.71
#2021-01-13|1381.24
#2021-01-14|1375.27
#2021-01-15|1353.05
#2021-01-18|1371.28
#2021-01-19|1396.83
#2021-01-20|1402.06
#2021-01-21|1397.10
#2021-01-22|1375.34
#2021-01-25|1360.06
#2021-01-26|1363.95
#2021-01-27|1350.10
#2021-01-28|1352.52
#2021-01-29|1354.50
#2021-02-01|1345.47
#2021-02-02|1362.29
#2021-02-03|1371.09
#2021-02-04|1386.13
#2021-02-05|1409.53
#2021-02-08|1410.95
#2021-02-09|1437.70
#2021-02-10|1428.41
#2021-02-11|1418.78
#2021-02-12|1431.95
#2021-02-15|1447.79
#2021-02-16|1441.75
#2021-02-17|1407.80
#2021-02-18|1391.81
#2021-02-19|1400.85
#2021-02-22|1395.69
#2021-02-23|1373.38
#2021-02-24|1379.81
#2021-02-25|1375.29
#2021-02-26|1345.96
#2021-03-01|1368.88
#2021-03-02|1375.86
#2021-03-03|1373.42
#2021-03-04|1369.87
#2021-03-05|1360.20
#2021-03-08|1368.70
#2021-03-09|1389.47
#2021-03-10|1407.34
#2021-03-11|1429.92
#2021-03-12|1425.98
#2021-03-15|1419.35
#2021-03-16|1422.80
#2021-03-17|1410.81
#2021-03-18|1426.18
#2021-03-19|1411.37
#2021-03-22|1414.59
#2021-03-23|1400.24
#2021-03-24|1390.01
#2021-03-25|1368.31
#2021-03-26|1393.89
#2021-03-29|1414.21
#2021-03-30|1419.81
#2021-03-31|1412.29
#2021-04-01|1429.04
#2021-04-02|1429.15
#2021-04-05|1438.46
#2021-04-06|1453.86
#2021-04-07|1457.96
#2021-04-08|1450.67
#2021-04-09|1444.21
#2021-04-12|1436.83
#2021-04-13|1439.49
#2021-04-14|1459.36
#2021-04-15|1478.11
#2021-04-16|1479.05
#2021-04-19|1486.51
#2021-04-20|1464.99
#2021-04-21|1467.30
#2021-04-22|1467.06
#2021-04-23|1467.48
#2021-04-26|1482.57
#2021-04-27|1478.03
#2021-04-28|1481.10
#2021-04-29|1483.55
#2021-04-30|1453.59
#2021-05-03|1464.79
#2021-05-04|1454.28
#2021-05-05|1477.54
#2021-05-06|1497.20
#2021-05-07|1514.05
#2021-05-10|1524.54
#2021-05-11|1502.77
#2021-05-12|1501.65
#2021-05-13|1496.70
#2021-05-14|1507.82
#2021-05-17|1511.03
#2021-05-18|1544.68
#2021-05-19|1527.40
#2021-05-20|1535.84
#2021-05-21|1538.89
#2021-05-24|1539.24
#2021-05-25|1545.79
#2021-05-26|1557.09
#2021-05-27|1575.39
#2021-05-28|1582.11
#2021-05-31|1580.37
#2021-06-01|1587.68
#2021-06-02|1606.40
#2021-06-03|1599.55
#2021-06-04|1605.75
#2021-06-07|1599.40
#2021-06-08|1589.59
#2021-06-09|1596.27
#2021-06-10|1598.43
#2021-06-11|1581.05
#2021-06-14|1595.73
#2021-06-15|1572.54
#2021-06-16|1577.75
#2021-06-17|1535.92
#2021-06-18|1508.86
#2021-06-21|1496.22
#2021-06-22|1490.78
#2021-06-23|1506.54
#2021-06-24|1506.96
#2021-06-25|1516.34
#2021-06-28|1492.37
#2021-06-29|1497.15
#2021-06-30|1496.44
#2021-07-01|1497.38
#2021-07-02|1497.64
#2021-07-05|1507.62
#2021-07-06|1493.04
#2021-07-07|1501.76
#2021-07-08|1483.22
#2021-07-09|1498.14
#2021-07-12|1505.65
#2021-07-13|1475.72
#2021-07-14|1486.44
#2021-07-15|1473.89
#2021-07-16|1471.09
#2021-07-19|1429.21
#2021-07-20|1440.38
#2021-07-21|1454.10
#2021-07-22|1458.31
#2021-07-23|1459.06
#2021-07-26|1462.14
#2021-07-27|1465.67
#2021-07-28|1486.53
#2021-07-29|1509.85
#2021-07-30|1509.31
#2021-08-02|1531.00
#2021-08-03|1539.88
#2021-08-04|1540.68
#2021-08-05|1551.92
#2021-08-06|1530.59
#2021-08-09|1524.14
#2021-08-10|1519.79
#2021-08-11|1540.31
#2021-08-12|1536.85
#2021-08-13|1543.59
#2021-08-16|1547.82
#2021-08-17|1546.95
#2021-08-18|1553.56
#2021-08-19|1520.55
#2021-08-20|1504.67
#2021-08-23|1537.26
#2021-08-24|1559.82
#2021-08-25|1555.25
#2021-08-26|1555.17
#2021-08-27|1574.07
#2021-08-30|1579.06
#2021-08-31|1597.10
#2021-09-01|1594.85
#2021-09-02|1580.06
#2021-09-03|1589.65
#2021-09-06|1582.42
#2021-09-07|1575.23
#2021-09-08|1574.63
#2021-09-09|1590.70
#2021-09-10|1590.26
#2021-09-13|1607.90
#2021-09-14|1605.01
#2021-09-15|1602.90
#2021-09-16|1573.05
#2021-09-17|1572.83
#2021-09-20|1561.44
#2021-09-21|1566.80
#2021-09-22|1567.16
#2021-09-23|1578.91
#2021-09-24|1564.68
#2021-09-27|1560.90
#2021-09-28|1553.34
#2021-09-29|1555.49
#2021-09-30|1564.06
#2021-10-01|1567.37
#2021-10-04|1544.84
#2021-10-05|1557.92
#2021-10-06|1552.05
#2021-10-07|1568.65
#2021-10-08|1558.84
#2021-10-11|1570.86
#2021-10-12|1580.18
#2021-10-13|1586.37
#2021-10-14|1596.84
#2021-10-15|1610.90
#2021-10-18|1611.23
#2021-10-19|1618.92
#2021-10-20|1629.07
#2021-10-21|1628.42
#2021-10-22|1623.92
#2021-10-25|1632.25
#2021-10-26|1633.08
#2021-10-27|1619.72
#2021-10-28|1613.21
#2021-10-29|1609.43
#2021-11-01|1613.03
#2021-11-02|1628.55
#2021-11-03|1629.17
#2021-11-04|1642.18
#2021-11-05|1639.30
#2021-11-08|1630.61
#2021-11-09|1632.30
#2021-11-10|1615.01
#2021-11-11|1650.37
#2021-11-12|1644.35
#2021-11-15|1653.73
#2021-11-16|1634.90
#2021-11-17|1628.02
#2021-11-18|1620.10
#2021-11-19|1606.53
#2021-11-22|1611.75
#2021-11-23|1588.70
#2021-11-24|1565.79
#2021-11-25|1575.68
#2021-11-26|1532.29
#2021-11-29|1550.23
#2021-11-30|1559.81
#2021-12-01|1594.70
#2021-12-02|1585.94
#2021-12-03|1577.99
#2021-12-06|1584.22
#2021-12-07|1606.01
#2021-12-08|1622.47
#2021-12-09|1609.92
#2021-12-10|1600.24
#2021-12-13|1586.47
#2021-12-14|1578.30
#2021-12-15|1583.65
#2021-12-16|1606.31
#2021-12-17|1608.06
#2021-12-20|1565.56
#2021-12-21|1586.61
#2021-12-22|1607.25
#2021-12-23|1636.46
#2021-12-24|1636.20
#2021-12-27|1653.04
#2021-12-28|1661.40
#2021-12-29|1653.00
#2021-12-30|1658.99
#2021-12-31|1654.58
#2022-01-03|1659.05
#2022-01-04|1675.78
#2022-01-05|1691.21
#2022-01-06|1678.61
#2022-01-07|1678.64
#2022-01-10|1661.16
#2022-01-11|1687.80
#2022-01-12|1725.30
#2022-01-13|1737.16
#2022-01-14|1737.61
#2022-01-17|1715.73
#2022-01-18|1677.97
#2022-01-19|1679.90
#2022-01-20|1699.10
#2022-01-21|1697.03
#2022-01-24|1601.11
#2022-01-25|1606.28
#2022-01-26|1630.54
#2022-01-27|1612.77
#2022-01-28|1602.57
#2022-01-31|1621.77
#2022-02-01|1633.66
#2022-02-02|1639.39
#2022-02-03|1635.28
#2022-02-04|1617.05
#2022-02-07|1627.16
#2022-02-08|1639.34
#2022-02-09|1679.85
#2022-02-10|1695.78
#2022-02-11|1692.65
#2022-02-14|1663.30
#2022-02-15|1686.06
#2022-02-16|1706.27
#2022-02-17|1691.94
#2022-02-18|1681.21
#2022-02-21|1662.50
#2022-02-22|1659.99
#2022-02-23|1666.27
#2022-02-24|1588.57
#2022-02-25|1613.83
#2022-02-28|1637.26
#2022-03-01|1634.75
#2022-03-02|1628.94
#2022-03-03|1639.87
#2022-03-04|1600.08
#2022-03-07|1574.42
#2022-03-08|1541.81
#2022-03-09|1591.01
#2022-03-10|1579.89
#2022-03-11|1591.72
#2022-03-14|1571.08
#2022-03-15|1564.36
#2022-03-16|1616.75
#2022-03-17|1638.06
#2022-03-18|1634.20
#2022-03-21|1668.37
#2022-03-22|1684.82
#2022-03-23|1690.25
#2022-03-24|1699.88
#2022-03-25|1699.88
#2022-03-28|1691.99
#2022-03-29|1717.72
#2022-03-30|1735.45
#2022-03-31|1712.87
#2022-04-01|1709.60
#2022-04-04|1723.01
#2022-04-05|1727.22
#2022-04-06|1708.14
#2022-04-07|1705.81
#2022-04-08|1717.47
#2022-04-11|1708.57
#2022-04-12|1711.05
#2022-04-13|1692.62
#2022-04-14|1686.26
#2022-04-15|1686.34
#2022-04-18|1685.05
#2022-04-19|1674.51
#2022-04-20|1675.96
#2022-04-21|1650.30
#2022-04-22|1632.74
#2022-04-25|1579.00
#2022-04-26|1582.03
#2022-04-27|1564.34
#2022-04-28|1581.21
#2022-04-29|1589.51
#2022-05-02|1545.75
#2022-05-03|1544.05
#2022-05-04|1521.66
#2022-05-05|1501.98
#2022-05-06|1495.70
#2022-05-09|1432.01
#2022-05-10|1440.88
#2022-05-11|1469.41
#2022-05-12|1460.44
#2022-05-13|1482.66
#2022-05-16|1502.59
#2022-05-17|1528.99
#2022-05-18|1516.73
#2022-05-19|1495.25
#2022-05-20|1499.57
#2022-05-23|1528.81
#2022-05-24|1498.20
#2022-05-25|1481.37
#2022-05-26|1514.32
#2022-05-27|1533.22
#2022-05-30|1554.80
#2022-05-31|1559.25
#2022-06-01|1562.69
#2022-06-02|1557.56
#2022-06-03|1555.94
#2022-06-06|1574.22
#2022-06-07|1554.47
#2022-06-08|1558.57
#2022-06-09|1530.58
#2022-06-10|1494.47
#2022-06-13|1406.53
#2022-06-14|1417.23
#2022-06-15|1448.05
#2022-06-16|1421.39
#2022-06-17|1409.66
#2022-06-20|1430.77
#2022-06-21|1455.85
#2022-06-22|1435.09
#2022-06-23|1421.31
#2022-06-24|1444.30
#2022-06-27|1451.13
#2022-06-28|1458.88
#2022-06-29|1431.59
#2022-06-30|1391.68
#2022-07-01|1371.82
#2022-07-04|1392.66
#2022-07-05|1364.93
#2022-07-06|1373.81
#2022-07-07|1401.68
#2022-07-08|1408.48
#2022-07-11|1394.62
#2022-07-12|1391.73
#2022-07-13|1388.38
#2022-07-14|1352.60
#2022-07-15|1372.96
#2022-07-18|1412.05
#2022-07-19|1413.25
#2022-07-20|1424.20
#2022-07-21|1436.97
#2022-07-22|1448.96
#2022-07-25|1434.07
#2022-07-26|1424.93
#2022-07-27|1449.31
#2022-07-28|1472.99
#2022-07-29|1471.10
#2022-08-01|1497.62
#2022-08-02|1476.89
#2022-08-03|1486.86
#2022-08-04|1498.41
#2022-08-05|1503.72
#2022-08-08|1548.02
#2022-08-09|1543.50
#2022-08-10|1595.22
#2022-08-11|1611.78
#2022-08-12|1611.41
#2022-08-15|1598.69
#2022-08-16|1609.27
#2022-08-17|1598.13
#2022-08-18|1599.64
#2022-08-19|1568.66
#2022-08-22|1555.19
#2022-08-23|1574.04
#2022-08-24|1577.01
#2022-08-25|1580.12
#2022-08-26|1585.37
#2022-08-29|1544.04
#2022-08-30|1521.78
#2022-08-31|1515.85
#2022-09-01|1481.66
#2022-09-02|1498.38
#2022-09-05|1495.91
#2022-09-06|1480.05
#2022-09-07|1462.55
#2022-09-08|1472.12
#2022-09-09|1493.39
#2022-09-12|1530.35
#2022-09-13|1485.25
#2022-09-14|1465.81
#2022-09-15|1457.76
#2022-09-16|1447.95
#2022-09-19|1431.23
#2022-09-20|1427.69
#2022-09-21|1427.97
#2022-09-22|1409.93
#2022-09-23|1386.32
#2022-09-26|1375.85
#2022-09-27|1390.12
#2022-09-28|1364.90
#2022-09-29|1329.71
#2022-09-30|1334.76
#2022-10-03|1342.27
#2022-10-04|1371.71
#2022-10-05|1352.55
#2022-10-06|1380.31
#2022-10-07|1374.46
#2022-10-10|1363.46
#2022-10-11|1343.70
#2022-10-12|1344.37
#2022-10-13|1345.93
#2022-10-14|1359.07
#2022-10-17|1384.59
#2022-10-18|1395.12
#2022-10-19|1386.95
#2022-10-20|1395.19
#2022-10-21|1385.02
#2022-10-24|1396.51
#2022-10-25|1432.11
#2022-10-26|1449.81
#2022-10-27|1446.79
#2022-10-28|1433.46
#2022-10-31|1431.55
#2022-11-01|1431.62
#2022-11-02|1431.72
#2022-11-03|1394.98
#2022-11-04|1428.29
#2022-11-07|1433.03
#2022-11-08|1442.85
#2022-11-09|1441.16
#2022-11-10|1504.42
#2022-11-11|1523.26
#2022-11-14|1489.55
#2022-11-15|1502.23
#2022-11-16|1485.18
#2022-11-17|1449.39
#2022-11-18|1459.52
#2022-11-21|1449.60
#2022-11-22|1464.81
#2022-11-23|1481.58
#2022-11-24|1477.46
#2022-11-25|1475.97
#2022-11-28|1459.59
#2022-11-29|1468.92
#2022-11-30|1465.66
#2022-12-01|1464.09
#2022-12-02|1458.02
#2022-12-05|1472.73
#2022-12-06|1459.76
#2022-12-07|1450.81
#2022-12-08|1467.79
#2022-12-09|1463.17
#2022-12-12|1447.61
#2022-12-13|1484.79
#2022-12-14|1472.46
#2022-12-15|1433.19
#2022-12-16|1420.17
#2022-12-19|1426.22
#2022-12-20|1414.77
#2022-12-21|1434.72
#2022-12-22|1420.18
#2022-12-23|1428.22
#2022-12-26|1412.87
#2022-12-27|1411.29
#2022-12-28|1416.18
#2022-12-29|1429.80
#2022-12-30|1417.92
#2023-01-02|1411.68
#2023-01-03|1421.04
#2023-01-04|1431.36
#2023-01-05|1417.97
#2023-01-06|1435.21
#2023-01-09|1474.98
#2023-01-10|1471.22
#2023-01-11|1474.71
#2023-01-12|1488.01
#2023-01-13|1493.73
#2023-01-16|1501.55
#2023-01-17|1499.58
#2023-01-18|1507.75
#2023-01-19|1473.65
#2023-01-20|1480.37
#2023-01-23|1498.84
#2023-01-24|1497.74
#2023-01-25|1483.68
#2023-01-26|1472.92
#2023-01-27|1469.21
#2023-01-30|1456.02
#2023-01-31|1458.51
#2023-02-01|1468.34
#2023-02-02|1509.40
#2023-02-03|1489.97
#2023-02-06|1454.63
#2023-02-07|1460.02
#2023-02-08|1444.60
#2023-02-09|1438.03
#2023-02-10|1415.67
#2023-02-13|1444.53
#2023-02-14|1438.41
#2023-02-15|1441.39
#2023-02-16|1432.40
#2023-02-17|1431.28
#2023-02-20|1419.57
#2023-02-21|1388.65
#2023-02-22|1390.78
#2023-02-23|1389.67
#2023-02-24|1372.21
#2023-02-27|1366.18
#2023-02-28|1369.48
#2023-03-01|1394.30
#2023-03-02|1382.02
#2023-03-03|1384.10
#2023-03-06|1422.38
#2023-03-07|1402.18
#2023-03-08|1400.85
#2023-03-09|1408.37
#2023-03-10|1413.22
#2023-03-13|1364.28
#2023-03-14|1363.50
#2023-03-15|1332.46
#2023-03-16|1332.09
#2023-03-17|1331.82
#2023-03-20|1339.60
#2023-03-21|1347.01
#2023-03-22|1363.92
#2023-03-23|1399.87
#2023-03-24|1383.80
#2023-03-27|1379.27
#2023-03-28|1387.53
#2023-03-29|1369.23
#2023-03-30|1377.11
#2023-03-31|1373.66
#2023-04-03|1378.05
#2023-04-04|1391.38
#2023-04-05|1382.70
#2023-04-06|1370.19
#2023-04-07|1370.09
#2023-04-10|1359.79
#2023-04-11|1359.21
#2023-04-12|1358.71
#2023-04-13|1377.81
#2023-04-14|1374.63
#2023-04-17|1363.96
#2023-04-18|1370.63
#2023-04-19|1361.00
#2023-04-20|1358.22
#2023-04-21|1349.04
#2023-04-24|1358.83
#2023-04-25|1353.39
#2023-04-26|1358.50
#2023-04-27|1365.70
#2023-04-28|1369.22
#2023-05-01|1377.54
#2023-05-02|1370.21
#2023-05-03|1384.70
#2023-05-04|1365.50
#2023-05-05|1371.27
#2023-05-08|1379.27
#2023-05-09|1355.68
#2023-05-10|1348.61
#2023-05-11|1334.92
#2023-05-12|1331.73
#2023-05-15|1330.64
#2023-05-16|1332.20
#2023-05-17|1335.04
#2023-05-18|1334.15
#2023-05-19|1333.70
#2023-05-22|1320.42
#2023-05-23|1306.63
#2023-05-24|1293.94
#2023-05-25|1280.96
#2023-05-26|1281.66
#2023-05-29|1278.96
#2023-05-30|1261.72
#2023-05-31|1248.98
#2023-06-01|1262.47
#2023-06-02|1269.84
#2023-06-05|1289.33
#2023-06-06|1299.08
#2023-06-07|1330.67
#2023-06-08|1350.61
#2023-06-09|1372.14
#2023-06-12|1366.17
#2023-06-13|1388.56
#2023-06-14|1387.53
#2023-06-15|1406.68
#2023-06-16|1409.85
#2023-06-19|1387.54
#2023-06-20|1383.33
#2023-06-21|1361.24
#2023-06-22|1355.47
#2023-06-23|1345.98
#2023-06-26|1339.15
#2023-06-27|1322.52
#2023-06-28|1325.79
#2023-06-29|1317.87
#2023-06-30|1317.54
#2023-07-03|1330.91
#2023-07-04|1332.27
#2023-07-05|1336.12
#2023-07-06|1311.92
#2023-07-07|1324.09
#2023-07-10|1321.29
#2023-07-11|1342.46
#2023-07-12|1385.77
#2023-07-13|1406.17
#2023-07-14|1407.15
#2023-07-17|1394.94
#2023-07-18|1433.89
#2023-07-19|1462.76
#2023-07-20|1453.02
#2023-07-21|1451.45
#2023-07-24|1432.79
#2023-07-25|1403.61
#2023-07-26|1431.50
#2023-07-27|1431.70
#2023-07-28|1437.92
#2023-07-31|1443.22
#2023-08-01|1434.38
#2023-08-02|1418.77
#2023-08-03|1406.61
#2023-08-04|1425.91
#2023-08-07|1421.51
#2023-08-08|1402.13
#2023-08-09|1424.52
#2023-08-10|1433.46
#2023-08-11|1420.44
#2023-08-14|1397.32
#2023-08-15|1395.45
#2023-08-16|1395.00
#2023-08-17|1361.43
#2023-08-18|1354.48
#2023-08-21|1366.77
#2023-08-22|1381.81
#2023-08-23|1395.17
#2023-08-24|1384.22
#2023-08-25|1380.70
#2023-08-28|1394.88
#2023-08-29|1392.19
#2023-08-30|1392.44
#2023-08-31|1375.23
#2023-09-01|1377.28
#2023-09-04|1354.31
#2023-09-05|1355.12
#2023-09-06|1341.33
#2023-09-07|1326.32
#2023-09-08|1331.75
#2023-09-11|1362.55
#2023-09-12|1364.98
#2023-09-13|1354.66
#2023-09-14|1357.29
#2023-09-15|1358.76
#2023-09-18|1362.98
#2023-09-19|1365.54
#2023-09-20|1389.92
#2023-09-21|1381.93
#2023-09-22|1385.84
#2023-09-25|1382.62
#2023-09-26|1361.55
#2023-09-27|1356.18
#2023-09-28|1359.43
#2023-09-29|1368.78
#2023-10-02|1356.73
#2023-10-03|1347.80
#2023-10-04|1337.35
#2023-10-05|1321.81
#2023-10-06|1326.92
#2023-10-09|1280.05
#2023-10-10|1299.70
#2023-10-11|1297.76
#2023-10-12|1280.55
#2023-10-13|1278.87
#2023-10-16|1269.81
#2023-10-17|1270.16
#2023-10-18|1257.95
#2023-10-19|1231.87
#2023-10-20|1228.83
#2023-10-23|1204.61
#2023-10-24|1204.70
#2023-10-25|1206.55
#2023-10-26|1206.08
#2023-10-27|1211.89
#2023-10-30|1241.83
#2023-10-31|1235.07
#2023-11-01|1249.86
#2023-11-02|1284.87
#2023-11-03|1310.47
#2023-11-06|1323.89
#2023-11-07|1327.64
#2023-11-08|1338.10
#2023-11-09|1326.10
#2023-11-10|1313.63
#2023-11-13|1300.73
#2023-11-14|1352.85
#2023-11-15|1355.88
#2023-11-16|1372.55
#2023-11-17|1377.78
#2023-11-20|1382.59
#2023-11-21|1384.05
#2023-11-22|1394.65
#2023-11-23|1401.38
#2023-11-24|1404.51
#2023-11-27|1410.05
#2023-11-28|1408.20
#2023-11-29|1411.74
#2023-11-30|1381.37
#2023-12-01|1391.27
#2023-12-04|1392.05
#2023-12-05|1395.39
#2023-12-06|1408.53
#2023-12-07|1399.30
#2023-12-08|1397.73
#2023-12-11|1396.64
#2023-12-12|1380.33
#2023-12-13|1385.60
#2023-12-14|1450.46
#2023-12-15|1451.07
#2023-12-18|1440.44
#2023-12-19|1456.78
#2023-12-20|1480.22
#2023-12-21|1473.73
#2023-12-22|1479.08
#2023-12-25|1487.05
#2023-12-26|1465.74
#2023-12-27|1497.48
#2023-12-28|1486.46
#2023-12-29|1499.97
#2024-01-01|1515.39
#2024-01-02|1491.94
#2024-01-03|1463.85
#2024-01-04|1466.94
#2024-01-05|1468.74
#2024-01-08|1468.45
#2024-01-09|1457.34
#2024-01-10|1450.75
#2024-01-11|1458.86
#2024-01-12|1469.16
#2024-01-15|1449.47
#2024-01-16|1424.32
#2024-01-17|1395.53
#2024-01-18|1423.94
#2024-01-19|1427.97
#2024-01-22|1422.24
#2024-01-23|1435.21
#2024-01-24|1462.21
#2024-01-25|1455.87
#2024-01-26|1467.27
#2024-01-29|1483.69
#2024-01-30|1479.98
#2024-01-31|1490.89
#2024-02-01|1478.95
#2024-02-02|1468.04
#2024-02-05|1457.21
#2024-02-06|1471.89
#2024-02-07|1473.34
#2024-02-08|1454.89
#2024-02-09|1454.63
#2024-02-12|1471.60
#2024-02-13|1470.02
#2024-02-14|1472.72
#2024-02-15|1487.13
#2024-02-16|1495.64
#2024-02-19|1496.36
#2024-02-20|1494.57
#2024-02-21|1493.37
#2024-02-22|1525.91
#2024-02-23|1520.46
#2024-02-26|1518.08
#2024-02-27|1529.96
#2024-02-28|1517.93
#2024-02-29|1538.79
#2024-03-01|1541.65
#2024-03-04|1550.91
#2024-03-05|1547.08
#2024-03-06|1536.16
#2024-03-07|1532.32
#2024-03-08|1537.57
#2024-03-11|1535.47
#2024-03-12|1517.76
#2024-03-13|1536.12
#2024-03-14|1515.14
#2024-03-15|1499.42
#2024-03-18|1501.84
#2024-03-19|1497.68
#2024-03-20|1521.90
#2024-03-21|1536.53
#2024-03-22|1530.65
#2024-03-25|1550.27
#2024-03-26|1549.38
#2024-03-27|1544.30
#2024-03-28|1555.13
#2024-03-29|1554.84
#2024-04-01|1552.00
#2024-04-02|1532.59
#2024-04-03|1536.36
#2024-04-04|1540.48
#2024-04-05|1521.51
#2024-04-08|1576.95
#2024-04-09|1574.33
#2024-04-10|1546.86
#2024-04-11|1528.86
#2024-04-12|1527.73
#2024-04-15|1503.57
#2024-04-16|1482.68
#2024-04-17|1475.48
#2024-04-18|1478.46
#2024-04-19|1483.34
#2024-04-22|1471.03
#2024-04-23|1465.07
#2024-04-24|1465.54
#2024-04-25|1455.90
#2024-04-26|1467.36
#2024-04-29|1501.26
#2024-04-30|1511.59
#2024-05-01|1501.79
#2024-05-02|1505.73
#2024-05-03|1514.20
#2024-05-06|1517.05
#2024-05-07|1537.37
#2024-05-08|1552.25
#2024-05-09|1555.08
#2024-05-10|1565.75
#2024-05-13|1573.75
#2024-05-14|1569.76
#2024-05-15|1608.77
#2024-05-16|1583.90
#2024-05-17|1588.40
#2024-05-20|1595.95
#2024-05-21|1603.67
#2024-05-22|1589.39
#2024-05-23|1573.43
#2024-05-24|1582.58
#2024-05-27|1577.11
#2024-05-28|1580.44
#2024-05-29|1572.90
#2024-05-30|1547.10
#2024-05-31|1532.00
#2024-06-03|1573.05
#2024-06-04|1542.41
#2024-06-05|1503.02
#2024-06-06|1497.51
#2024-06-07|1491.05
#2024-06-10|1499.91
#2024-06-11|1512.10
#2024-06-12|1533.04
#2024-06-13|1527.72
#2024-06-14|1540.51
#2024-06-17|1541.80
#2024-06-18|1580.37
#2024-06-19|1605.67
#2024-06-20|1581.13
#2024-06-21|1578.48
#2024-06-24|1578.18
#2024-06-25|1568.59
#2024-06-26|1558.48
#2024-06-27|1543.90
#2024-06-28|1558.54
#2024-07-01|1562.06
#2024-07-02|1546.97
#2024-07-03|1583.65
#2024-07-04|1601.81
#2024-07-05|1612.93
#2024-07-08|1623.45
#2024-07-09|1619.35
#2024-07-10|1611.63
#2024-07-11|1652.45
#2024-07-12|1658.34
#2024-07-15|1651.80
#2024-07-16|1658.46
#2024-07-17|1639.16
#2024-07-18|1637.19
#2024-07-19|1625.81
#2024-07-22|1630.91
#2024-07-23|1640.78
#2024-07-24|1632.89
#2024-07-25|1627.20
#2024-07-26|1634.25
#2024-07-29|1604.46
#2024-07-30|1600.54
#2024-07-31|1638.64
#2024-08-01|1620.11
#2024-08-02|1600.97
#2024-08-05|1539.12
#2024-08-06|1557.81
#2024-08-07|1582.99
#2024-08-08|1597.32
#2024-08-09|1614.73
#2024-08-12|1592.02
#2024-08-13|1610.98
#2024-08-14|1640.38
#2024-08-15|1677.37
#2024-08-16|1693.45
#2024-08-19|1702.86
#2024-08-20|1702.40
#2024-08-21|1694.21
#2024-08-22|1687.09
#2024-08-23|1711.82
#2024-08-26|1725.56
#2024-08-27|1726.99
#2024-08-28|1728.54
#2024-08-29|1732.14
#2024-08-30|1728.37
#2024-09-02|1718.00
#2024-09-03|1673.83
#2024-09-04|1677.99
#2024-09-05|1681.04
#2024-09-06|1672.90
#2024-09-09|1632.33
#2024-09-10|1630.41
#2024-09-11|1613.01
#2024-09-12|1658.16
#2024-09-13|1677.98
#2024-09-16|1665.39
#2024-09-17|1661.79
#2024-09-18|1668.91
#2024-09-19|1680.01
#2024-09-20|1678.99
#2024-09-23|1717.69
#2024-09-24|1731.62
#2024-09-25|1746.76
#2024-09-26|1758.87
#2024-09-27|1765.70
#2024-09-30|1764.96
#2024-10-01|1742.96
#2024-10-02|1735.95
#2024-10-03|1718.48
#2024-10-04|1720.14
#2024-10-07|1725.54
#2024-10-08|1720.43
#2024-10-09|1715.39
#2024-10-10|1715.57
#2024-10-11|1730.98
#2024-10-14|1728.32
#2024-10-15|1732.59
#2024-10-16|1737.76
#2024-10-17|1745.96
#2024-10-18|1763.74
#2024-10-21|1775.89
#2024-10-22|1773.32
#2024-10-23|1743.01
#2024-10-24|1766.06
#2024-10-25|1773.15
#2024-10-28|1800.75
#2024-10-29|1809.07
#2024-10-30|1815.41
#2024-10-31|1784.14
#2024-11-01|1794.41
#2024-11-04|1802.62
#2024-11-05|1823.87
#2024-11-06|1784.62
#2024-11-07|1804.70
#2024-11-08|1777.48
#2024-11-11|1783.20
#2024-11-12|1779.04
#2024-11-13|1776.51
#2024-11-14|1743.45
#2024-11-15|1742.97
#2024-11-18|1755.22
#2024-11-19|1764.64
#2024-11-20|1769.13
#2024-11-21|1793.16
#2024-11-22|1796.20
#2024-11-25|1801.93
#2024-11-26|1803.88
#2024-11-27|1786.33
#2024-11-28|1778.58
#2024-11-29|1782.42
#2024-12-02|1802.24
#2024-12-03|1826.94
#2024-12-04|1842.21
#2024-12-05|1851.76
#2024-12-06|1854.59
#2024-12-09|1878.09
#2024-12-10|1860.91
#2024-12-11|1860.07
#2024-12-12|1859.81
#2024-12-13|1843.05
#2024-12-16|1841.94
#2024-12-17|1857.16
#2024-12-18|1886.43
#2024-12-19|1843.94
#2024-12-20|1849.95
#2024-12-23|1848.65
#2024-12-24|1858.59
#2024-12-25|1852.78
#2024-12-26|1842.51
#2024-12-27|1835.38
#2024-12-30|1831.45
#2024-12-31|1840.43
#2025-01-01|1841.44
#2025-01-02|1850.75
#2025-01-03|1853.56
#2025-01-06|1863.54
#2025-01-07|1870.67
#2025-01-08|1845.63
#2025-01-09|1854.29
#2025-01-10|1840.82
#2025-01-13|1837.25
#2025-01-14|1854.08
#2025-01-15|1893.37
#2025-01-16|1892.91
#2025-01-17|1919.45
#2025-01-20|1925.11
#2025-01-21|1928.93
#2025-01-22|1913.58
#2025-01-23|1884.33
#2025-01-24|1893.95
#2025-01-27|1866.96
#2025-01-28|1867.84
#2025-01-29|1850.29
#2025-01-30|1844.82
#2025-01-31|1842.91
#2025-02-03|1829.51
#2025-02-04|1852.50
#2025-02-05|1872.61
#2025-02-06|1876.67
#2025-02-07|1878.70
#2025-02-10|1878.74
#2025-02-11|1851.81
#2025-02-12|1838.81
#2025-02-13|1854.47
#2025-02-14|1868.63
#2025-02-17|1847.24
#2025-02-18|1871.52
#2025-02-19|1861.72
#2025-02-20|1862.45
#2025-02-21|1854.53
#2025-02-24|1819.01
#2025-02-25|1822.47
#2025-02-26|1838.02
#2025-02-27|1813.33
#2025-02-28|1792.61
#2025-03-03|1829.04
#2025-03-04|1788.48
#2025-03-05|1833.65
#2025-03-06|1843.92
#2025-03-07|1844.07
#2025-03-10|1829.71
#2025-03-11|1844.96
#2025-03-12|1858.04
#2025-03-13|1854.05
#2025-03-14|1866.78
#2025-03-17|1887.42
#2025-03-18|1891.95
#2025-03-19|1913.42
#2025-03-20|1913.06
#2025-03-21|1897.77
#2025-03-24|1889.37
#2025-03-25|1895.35
#2025-03-26|1869.90
#2025-03-27|1888.41
#2025-03-28|1875.31
#2025-03-31|1838.43
#2025-04-01|1862.05
#2025-04-02|1852.48
#2025-04-03|1823.26
#2025-04-04|1763.96
#2025-04-07|1690.75
#2025-04-08|1728.97
#2025-04-09|1668.84
#2025-04-10|1741.77
#2025-04-11|1771.71
#2025-04-14|1845.85
#2025-04-15|1853.95
#2025-04-16|1870.99
#2025-04-17|1866.83
#2025-04-18|1867.16
#2025-04-21|1830.33
#2025-04-22|1849.35
#2025-04-23|1883.58
#2025-04-24|1888.71
#2025-04-25|1885.14
#2025-04-28|1898.32
#2025-04-29|1915.42
#2025-04-30|1909.40
#2025-05-01|1917.33
#2025-05-02|1944.51
#2025-05-05|1964.27
#2025-05-06|1976.18
#2025-05-07|2013.69
#2025-05-08|2041.05
#2025-05-09|2064.98
#2025-05-12|2026.49
#2025-05-13|2022.71
#2025-05-14|2026.88
#2025-05-15|2017.65
#2025-05-16|2016.79
#2025-05-19|2042.91
#2025-05-20|2074.65
#2025-05-21|2074.45
#2025-05-22|2030.03
#2025-05-23|2035.47
#2025-05-26|2097.40
#2025-05-27|2109.10
#2025-05-28|2124.72
#2025-05-29|2142.13
#2025-05-30|2124.38
#2025-06-02|2125.03
#2025-06-03|2125.56
#2025-06-04|2136.65
#2025-06-05|2166.41
#2025-06-06|2169.12
#2025-06-09|2173.36
#2025-06-10|2180.64
#2025-06-11|2179.62
#2025-06-12|2136.79
#2025-06-13|2097.08
#2025-06-16|2168.60
#2025-06-17|2146.68
#2025-06-18|2178.38
#2025-06-19|2171.51
#2025-06-20|2174.35
#2025-06-23|2183.52
#2025-06-24|2240.76
#2025-06-25|2247.82
#2025-06-26|2246.90
#2025-06-27|2243.69
#2025-06-30|2285.32
#2025-07-01|2272.84
#2025-07-02|2304.98
#2025-07-03|2335.90
#2025-07-04|2336.48
#2025-07-07|2326.37
#2025-07-08|2311.04
#2025-07-09|2344.30
#2025-07-10|2344.13
#2025-07-11|2328.42
#2025-07-14|2270.50
#2025-07-15|2268.86
#2025-07-16|2271.99
#2025-07-17|2277.36
#2025-07-18|2300.41
#2025-07-21|2317.66
#2025-07-22|2321.43
#2025-07-23|2348.52
#2025-07-24|2337.31
#2025-07-25|2312.50
#2025-07-28|2320.66
#2025-07-29|2306.20
#2025-07-30|2314.94
#2025-07-31|2276.23
#2025-08-01|2259.21
#2025-08-04|2256.42
#2025-08-05|2219.98
#2025-08-06|2236.85
#2025-08-07|2229.81
#2025-08-08|2233.89
#2025-08-11|2238.83
#2025-08-12|2227.33
#2025-08-13|2285.85
#2025-08-14|2286.39
#2025-08-15|2289.15
#2025-08-18|2294.97
#2025-08-19|2295.52
#2025-08-20|2270.73
#2025-08-21|2284.42
#2025-08-22|2319.30
#2025-08-25|2346.22
#2025-08-26|2361.27
#2025-08-27|2363.00
#2025-08-28|2356.45
#2025-08-29|2344.85
#2025-09-01|2342.98
#2025-09-02|2313.18
#2025-09-03|2340.30
#2025-09-04|2329.54
#2025-09-05|2358.60
#2025-09-08|2389.21
#2025-09-09|2396.00
#2025-09-10|2411.35
#2025-09-11|2393.29
#2025-09-12|2386.47
#2025-09-15|2370.15
#2025-09-16|2367.89
#2025-09-17|2335.05
#2025-09-18|2346.33
#2025-09-19|2359.09
#2025-09-22|2343.90
#2025-09-23|2359.60
#2025-09-24|2349.10
#2025-09-25|2349.66
#2025-09-26|2349.39
#2025-09-29|2410.18
#2025-09-30|2468.67
#2025-10-01|2465.70
#2025-10-02|2456.77
#2025-10-03|2476.56
#2025-10-06|2497.98
#2025-10-07|2492.67
#2025-10-08|2475.99
#2025-10-09|2513.55
#2025-10-10|2505.26
#2025-10-13|2500.84
#2025-10-14|2477.93
#2025-10-15|2482.96
#2025-10-16|2450.63
#2025-10-17|2423.57
#2025-10-20|2460.61
#2025-10-21|2419.99
#2025-10-22|2435.59
#2025-10-23|2459.98
#2025-10-24|2462.17
#2025-10-27|2471.87
#2025-10-28|2480.26
#2025-10-29|2506.61
#2025-10-30|2505.43
#2025-10-31|2503.96
#2025-11-03|2535.54
#2025-11-04|2492.84
#2025-11-05|2550.29
#2025-11-06|2554.46
#2025-11-07|2557.49
#2025-11-10|2594.76
#2025-11-11|2620.19
#2025-11-12|2681.77
#2025-11-13|2685.33
#2025-11-14|2667.98
#2025-11-17|2672.93
#2025-11-18|2596.05
#2025-11-19|2618.20
#2025-11-20|2620.99
#2025-11-21|2566.10
#2025-11-24|2597.77
#2025-11-25|2582.59
#2025-11-26|2626.63
#2025-11-27|2626.99
#2025-11-28|2639.99
#2025-12-01|2670.30
#2025-12-02|2689.75
#2025-12-03|2702.54
#2025-12-04|2730.36
#2025-12-05|2740.94
#2025-12-08|2748.26
#2025-12-09|2758.75
#2025-12-10|2770.65
#2025-12-11|2817.61
#2025-12-12|2819.08
#2025-12-15|2815.64
#2025-12-16|2804.95
#2025-12-17|2832.62
#2025-12-18|2855.05
#2025-12-19|2848.79
#2025-12-22|2886.67
#2025-12-23|2892.00
#2025-12-24|2895.70
#2025-12-25|2834.64
#2025-12-26|2827.18
#2025-12-29|2850.00
#2025-12-30|2877.71
#2025-12-31|2862.43
#2026-01-01|2901.69
#2026-01-02|2909.55
#2026-01-05|2916.79
#2026-01-06|3001.25
#2026-01-07|3006.60
#2026-01-08|2998.16
#2026-01-09|3046.83
#2026-01-12|3078.55
#2026-01-13|3050.48
#2026-01-14|3092.85
#2026-01-15|3115.00
#2026-01-16|3097.83
#2026-01-19|3076.43
#2026-01-20|3053.01
#2026-01-21|3059.19
#2026-01-22|3099.74
#2026-01-23|3104.88
#2026-01-26|3146.69
#2026-01-27|3148.63
#2026-01-28|3143.24
#2026-01-29|3145.73
#2026-01-30|3116.52
#2026-02-02|3141.46
#2026-02-03|3219.01
#2026-02-04|3231.82
#2026-02-05|3122.00
#2026-02-06|3151.10
#2026-02-09|3192.19
#2026-02-10|3237.51
#2026-02-11|3230.14
#2026-02-12|3276.29
#2026-02-13|3220.50
#2026-02-16|3216.10
#2026-02-17|3215.37
#2026-02-18|3235.40
#2026-02-19|3195.53
#2026-02-20|3221.51
#2026-02-23|3232.99
#2026-02-24|3224.07
#2026-02-25|3226.68
#2026-02-26|3168.77
#2026-02-27|3211.42
#2026-03-02|3283.47
#2026-03-03|3192.81
#2026-03-04|3237.34
#2026-03-05|3208.51
#2026-03-06|3184.03
#2026-03-09|3109.22
#2026-03-10|3166.00
#2026-03-11|3135.42
#2026-03-12|3051.77
#2026-03-13|3024.17
#2026-03-16|3032.44
#2026-03-17|3122.51
#2026-03-18|3100.33
#2026-03-19|3046.45
#2026-03-20|3037.98
#2026-03-23|3048.93
#2026-03-24|3015.03
#2026-03-25|3077.48
#2026-03-26|3030.11
#2026-03-27|2926.81
#2026-03-30|2848.61
#2026-03-31|2912.96
#2026-04-01|2951.36
#2026-04-02|2952.57
#2026-04-03|3025.43
#2026-04-06|3053.26
#2026-04-07|3047.88
#2026-04-08|3140.45
#2026-04-09|3193.78
#2026-04-10|3266.12