Table Data - NASDAQ Middle East and Africa Mid Cap Total Return Index
| Title | NASDAQ Middle East and Africa Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQMEAMCT |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:56 PM CDT |
| Notes | For more information about this series, see: NQMEAMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 171.37 |
| 2001-04-02 | 168.01 |
| 2001-04-03 | 164.30 |
| 2001-04-04 | 167.36 |
| 2001-04-05 | 171.61 |
| 2001-04-06 | 170.14 |
| 2001-04-09 | 170.38 |
| 2001-04-10 | 171.27 |
| 2001-04-11 | 174.22 |
| 2001-04-12 | 173.38 |
| 2001-04-13 | . |
| 2001-04-16 | 173.26 |
| 2001-04-17 | 169.39 |
| 2001-04-18 | 172.62 |
| 2001-04-19 | 173.70 |
| 2001-04-20 | 173.11 |
| 2001-04-23 | 173.45 |
| 2001-04-24 | 174.76 |
| 2001-04-25 | 174.87 |
| 2001-04-26 | 176.24 |
| 2001-04-27 | 176.89 |
| 2001-04-30 | 180.35 |
| 2001-05-01 | 179.90 |
| 2001-05-02 | 180.10 |
| 2001-05-03 | 178.28 |
| 2001-05-04 | 178.33 |
| 2001-05-07 | 180.29 |
| 2001-05-08 | 179.30 |
| 2001-05-09 | 178.59 |
| 2001-05-10 | 181.61 |
| 2001-05-11 | 181.34 |
| 2001-05-14 | 179.36 |
| 2001-05-15 | 179.95 |
| 2001-05-16 | 179.82 |
| 2001-05-17 | 184.48 |
| 2001-05-18 | 184.86 |
| 2001-05-21 | 186.49 |
| 2001-05-22 | 186.63 |
| 2001-05-23 | 186.72 |
| 2001-05-24 | 186.13 |
| 2001-05-25 | 185.75 |
| 2001-05-28 | . |
| 2001-05-29 | 185.09 |
| 2001-05-30 | 184.94 |
| 2001-05-31 | 183.93 |
| 2001-06-01 | 182.12 |
| 2001-06-04 | 181.87 |
| 2001-06-05 | 182.26 |
| 2001-06-06 | 182.23 |
| 2001-06-07 | 182.18 |
| 2001-06-08 | 183.48 |
| 2001-06-11 | 182.74 |
| 2001-06-12 | 181.10 |
| 2001-06-13 | 183.06 |
| 2001-06-14 | 181.79 |
| 2001-06-15 | 182.97 |
| 2001-06-18 | 181.90 |
| 2001-06-19 | 183.83 |
| 2001-06-20 | 182.44 |
| 2001-06-21 | 183.43 |
| 2001-06-22 | 184.89 |
| 2001-06-25 | 186.01 |
| 2001-06-26 | 186.79 |
| 2001-06-27 | 187.42 |
| 2001-06-28 | 187.95 |
| 2001-06-29 | 188.12 |
| 2001-07-02 | 189.83 |
| 2001-07-03 | 190.25 |
| 2001-07-04 | . |
| 2001-07-05 | 185.17 |
| 2001-07-06 | 184.24 |
| 2001-07-09 | 184.18 |
| 2001-07-10 | 185.63 |
| 2001-07-11 | 183.96 |
| 2001-07-12 | 185.25 |
| 2001-07-13 | 185.39 |
| 2001-07-16 | 186.45 |
| 2001-07-17 | 184.94 |
| 2001-07-18 | 184.40 |
| 2001-07-19 | 184.50 |
| 2001-07-20 | 183.80 |
| 2001-07-23 | 183.82 |
| 2001-07-24 | 182.94 |
| 2001-07-25 | 182.92 |
| 2001-07-26 | 184.67 |
| 2001-07-27 | 184.23 |
| 2001-07-30 | 184.47 |
| 2001-07-31 | 182.23 |
| 2001-08-01 | 184.56 |
| 2001-08-02 | 187.42 |
| 2001-08-03 | 186.17 |
| 2001-08-06 | 184.35 |
| 2001-08-07 | 183.46 |
| 2001-08-08 | 183.95 |
| 2001-08-09 | 182.89 |
| 2001-08-10 | 183.39 |
| 2001-08-13 | 183.90 |
| 2001-08-14 | 184.97 |
| 2001-08-15 | 184.37 |
| 2001-08-16 | 183.66 |
| 2001-08-17 | 183.56 |
| 2001-08-20 | 181.06 |
| 2001-08-21 | 182.09 |
| 2001-08-22 | 182.71 |
| 2001-08-23 | 183.55 |
| 2001-08-24 | 184.19 |
| 2001-08-27 | 184.44 |
| 2001-08-28 | 183.58 |
| 2001-08-29 | 183.03 |
| 2001-08-30 | 180.65 |
| 2001-08-31 | 179.57 |
| 2001-09-03 | . |
| 2001-09-04 | 178.06 |
| 2001-09-05 | 176.92 |
| 2001-09-06 | 175.65 |
| 2001-09-07 | 175.90 |
| 2001-09-10 | 172.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 161.74 |
| 2001-09-18 | 160.43 |
| 2001-09-19 | 161.20 |
| 2001-09-20 | 155.58 |
| 2001-09-21 | 150.03 |
| 2001-09-24 | 150.34 |
| 2001-09-25 | 152.10 |
| 2001-09-26 | 152.94 |
| 2001-09-27 | 152.13 |
| 2001-09-28 | 153.52 |
| 2001-10-01 | 151.61 |
| 2001-10-02 | 154.04 |
| 2001-10-03 | 156.55 |
| 2001-10-04 | 160.03 |
| 2001-10-05 | 160.42 |
| 2001-10-08 | 161.91 |
| 2001-10-09 | 159.90 |
| 2001-10-10 | 161.59 |
| 2001-10-11 | 168.70 |
| 2001-10-12 | 168.24 |
| 2001-10-15 | 167.67 |
| 2001-10-16 | 171.03 |
| 2001-10-17 | 165.91 |
| 2001-10-18 | 169.71 |
| 2001-10-19 | 167.35 |
| 2001-10-22 | 166.06 |
| 2001-10-23 | 166.09 |
| 2001-10-24 | 168.55 |
| 2001-10-25 | 170.74 |
| 2001-10-26 | 168.73 |
| 2001-10-29 | 165.38 |
| 2001-10-30 | 161.71 |
| 2001-10-31 | 162.79 |
| 2001-11-01 | 164.37 |
| 2001-11-02 | 163.50 |
| 2001-11-05 | 169.65 |
| 2001-11-06 | 172.03 |
| 2001-11-07 | 170.61 |
| 2001-11-08 | 171.84 |
| 2001-11-09 | 173.66 |
| 2001-11-12 | 176.79 |
| 2001-11-13 | 184.45 |
| 2001-11-14 | 183.76 |
| 2001-11-15 | 183.72 |
| 2001-11-16 | 182.81 |
| 2001-11-19 | 187.18 |
| 2001-11-20 | 180.84 |
| 2001-11-21 | 180.42 |
| 2001-11-22 | . |
| 2001-11-23 | 180.40 |
| 2001-11-26 | 183.21 |
| 2001-11-27 | 181.79 |
| 2001-11-28 | 179.67 |
| 2001-11-29 | 181.92 |
| 2001-11-30 | 179.07 |
| 2001-12-03 | 175.03 |
| 2001-12-04 | 176.98 |
| 2001-12-05 | 180.31 |
| 2001-12-06 | 179.11 |
| 2001-12-07 | 175.77 |
| 2001-12-10 | 177.89 |
| 2001-12-11 | 177.89 |
| 2001-12-12 | 181.04 |
| 2001-12-13 | 176.77 |
| 2001-12-14 | 171.86 |
| 2001-12-17 | 177.11 |
| 2001-12-18 | 177.94 |
| 2001-12-19 | 174.69 |
| 2001-12-20 | 165.69 |
| 2001-12-21 | 171.22 |
| 2001-12-24 | 174.01 |
| 2001-12-25 | . |
| 2001-12-26 | 176.42 |
| 2001-12-27 | 175.74 |
| 2001-12-28 | 176.54 |
| 2001-12-31 | 175.52 |
| 2002-01-01 | . |
| 2002-01-02 | 177.19 |
| 2002-01-03 | 180.21 |
| 2002-01-04 | 184.95 |
| 2002-01-07 | 189.44 |
| 2002-01-08 | 189.05 |
| 2002-01-09 | 191.83 |
| 2002-01-10 | 190.58 |
| 2002-01-11 | 190.75 |
| 2002-01-14 | 186.22 |
| 2002-01-15 | 174.40 |
| 2002-01-16 | 169.43 |
| 2002-01-17 | 167.75 |
| 2002-01-18 | 169.44 |
| 2002-01-21 | . |
| 2002-01-22 | 166.14 |
| 2002-01-23 | 166.02 |
| 2002-01-24 | 169.38 |
| 2002-01-25 | 167.16 |
| 2002-01-28 | 166.68 |
| 2002-01-29 | 165.46 |
| 2002-01-30 | 160.86 |
| 2002-01-31 | 167.63 |
| 2002-02-01 | 165.72 |
| 2002-02-04 | 164.10 |
| 2002-02-05 | 161.09 |
| 2002-02-06 | 160.71 |
| 2002-02-07 | 159.79 |
| 2002-02-08 | 162.24 |
| 2002-02-11 | 157.20 |
| 2002-02-12 | 156.33 |
| 2002-02-13 | 157.39 |
| 2002-02-14 | 156.50 |
| 2002-02-15 | 154.99 |
| 2002-02-18 | . |
| 2002-02-19 | 150.26 |
| 2002-02-20 | 150.66 |
| 2002-02-21 | 147.90 |
| 2002-02-22 | 149.22 |
| 2002-02-25 | 152.73 |
| 2002-02-26 | 155.63 |
| 2002-02-27 | 154.33 |
| 2002-02-28 | 150.55 |
| 2002-03-01 | 153.74 |
| 2002-03-04 | 160.39 |
| 2002-03-05 | 160.61 |
| 2002-03-06 | 159.06 |
| 2002-03-07 | 158.97 |
| 2002-03-08 | 159.09 |
| 2002-03-11 | 164.27 |
| 2002-03-12 | 159.02 |
| 2002-03-13 | 155.33 |
| 2002-03-14 | 155.04 |
| 2002-03-15 | 152.52 |
| 2002-03-18 | 156.37 |
| 2002-03-19 | 156.40 |
| 2002-03-20 | 152.42 |
| 2002-03-21 | 156.36 |
| 2002-03-22 | 154.67 |
| 2002-03-25 | 153.71 |
| 2002-03-26 | 152.24 |
| 2002-03-27 | 152.28 |
| 2002-03-28 | 151.48 |
| 2002-03-29 | . |
| 2002-04-01 | 147.07 |
| 2002-04-02 | 147.08 |
| 2002-04-03 | 147.34 |
| 2002-04-04 | 139.77 |
| 2002-04-05 | 142.06 |
| 2002-04-08 | 141.66 |
| 2002-04-09 | 138.84 |
| 2002-04-10 | 140.88 |
| 2002-04-11 | 139.81 |
| 2002-04-12 | 139.70 |
| 2002-04-15 | 140.13 |
| 2002-04-16 | 140.54 |
| 2002-04-17 | 140.93 |
| 2002-04-18 | 141.22 |
| 2002-04-19 | 141.20 |
| 2002-04-22 | 142.49 |
| 2002-04-23 | 142.51 |
| 2002-04-24 | 141.41 |
| 2002-04-25 | 143.61 |
| 2002-04-26 | 142.30 |
| 2002-04-29 | 140.00 |
| 2002-04-30 | 140.21 |
| 2002-05-01 | 140.09 |
| 2002-05-02 | 140.96 |
| 2002-05-03 | 143.00 |
| 2002-05-06 | 143.76 |
| 2002-05-07 | 146.92 |
| 2002-05-08 | 150.27 |
| 2002-05-09 | 149.25 |
| 2002-05-10 | 149.15 |
| 2002-05-13 | 150.65 |
| 2002-05-14 | 154.58 |
| 2002-05-15 | 151.55 |
| 2002-05-16 | 152.93 |
| 2002-05-17 | 154.94 |
| 2002-05-20 | 152.91 |
| 2002-05-21 | 151.12 |
| 2002-05-22 | 148.58 |
| 2002-05-23 | 148.96 |
| 2002-05-24 | 151.72 |
| 2002-05-27 | . |
| 2002-05-28 | 151.39 |
| 2002-05-29 | 151.02 |
| 2002-05-30 | 152.32 |
| 2002-05-31 | 150.49 |
| 2002-06-03 | 149.92 |
| 2002-06-04 | 154.09 |
| 2002-06-05 | 151.58 |
| 2002-06-06 | 152.87 |
| 2002-06-07 | 151.65 |
| 2002-06-10 | 149.56 |
| 2002-06-11 | 145.35 |
| 2002-06-12 | 144.25 |
| 2002-06-13 | 142.44 |
| 2002-06-14 | 140.99 |
| 2002-06-17 | 139.94 |
| 2002-06-18 | 143.53 |
| 2002-06-19 | 143.13 |
| 2002-06-20 | 141.34 |
| 2002-06-21 | 140.02 |
| 2002-06-24 | 139.86 |
| 2002-06-25 | 139.39 |
| 2002-06-26 | 138.22 |
| 2002-06-27 | 139.79 |
| 2002-06-28 | 140.71 |
| 2002-07-01 | 140.58 |
| 2002-07-02 | 139.81 |
| 2002-07-03 | 140.03 |
| 2002-07-04 | . |
| 2002-07-05 | 142.08 |
| 2002-07-08 | 142.09 |
| 2002-07-09 | 142.58 |
| 2002-07-10 | 142.21 |
| 2002-07-11 | 140.59 |
| 2002-07-12 | 142.87 |
| 2002-07-15 | 145.30 |
| 2002-07-16 | 143.99 |
| 2002-07-17 | 145.55 |
| 2002-07-18 | 146.40 |
| 2002-07-19 | 145.38 |
| 2002-07-22 | 145.30 |
| 2002-07-23 | 141.15 |
| 2002-07-24 | 138.51 |
| 2002-07-25 | 139.11 |
| 2002-07-26 | 138.88 |
| 2002-07-29 | 142.78 |
| 2002-07-30 | 143.51 |
| 2002-07-31 | 140.35 |
| 2002-08-01 | 136.51 |
| 2002-08-02 | 136.83 |
| 2002-08-05 | 133.31 |
| 2002-08-06 | 133.36 |
| 2002-08-07 | 134.92 |
| 2002-08-08 | 137.65 |
| 2002-08-09 | 137.05 |
| 2002-08-12 | 138.30 |
| 2002-08-13 | 134.86 |
| 2002-08-14 | 137.15 |
| 2002-08-15 | 138.45 |
| 2002-08-16 | 139.37 |
| 2002-08-19 | 140.39 |
| 2002-08-20 | 137.60 |
| 2002-08-21 | 138.42 |
| 2002-08-22 | 138.63 |
| 2002-08-23 | 138.43 |
| 2002-08-26 | 138.41 |
| 2002-08-27 | 139.70 |
| 2002-08-28 | 138.35 |
| 2002-08-29 | 137.49 |
| 2002-08-30 | 138.37 |
| 2002-09-02 | . |
| 2002-09-03 | 134.15 |
| 2002-09-04 | 135.25 |
| 2002-09-05 | 135.32 |
| 2002-09-06 | 138.06 |
| 2002-09-09 | 141.25 |
| 2002-09-10 | 141.55 |
| 2002-09-11 | 143.52 |
| 2002-09-12 | 141.99 |
| 2002-09-13 | 141.11 |
| 2002-09-16 | 139.68 |
| 2002-09-17 | 141.02 |
| 2002-09-18 | 139.24 |
| 2002-09-19 | 136.57 |
| 2002-09-20 | 135.72 |
| 2002-09-23 | 134.04 |
| 2002-09-24 | 133.35 |
| 2002-09-25 | 135.13 |
| 2002-09-26 | 134.73 |
| 2002-09-27 | 134.11 |
| 2002-09-30 | 132.59 |
| 2002-10-01 | 133.82 |
| 2002-10-02 | 133.36 |
| 2002-10-03 | 133.99 |
| 2002-10-04 | 134.27 |
| 2002-10-07 | 131.28 |
| 2002-10-08 | 131.65 |
| 2002-10-09 | 131.51 |
| 2002-10-10 | 133.24 |
| 2002-10-11 | 135.31 |
| 2002-10-14 | 135.85 |
| 2002-10-15 | 138.95 |
| 2002-10-16 | 138.51 |
| 2002-10-17 | 141.77 |
| 2002-10-18 | 136.28 |
| 2002-10-21 | 136.74 |
| 2002-10-22 | 137.56 |
| 2002-10-23 | 138.37 |
| 2002-10-24 | 140.23 |
| 2002-10-25 | 140.79 |
| 2002-10-28 | 139.89 |
| 2002-10-29 | 136.93 |
| 2002-10-30 | 138.52 |
| 2002-10-31 | 137.85 |
| 2002-11-01 | 140.38 |
| 2002-11-04 | 141.36 |
| 2002-11-05 | 143.04 |
| 2002-11-06 | 145.94 |
| 2002-11-07 | 145.23 |
| 2002-11-08 | 144.84 |
| 2002-11-11 | 144.29 |
| 2002-11-12 | 143.90 |
| 2002-11-13 | 144.52 |
| 2002-11-14 | 147.52 |
| 2002-11-15 | 149.32 |
| 2002-11-18 | 149.63 |
| 2002-11-19 | 147.43 |
| 2002-11-20 | 147.57 |
| 2002-11-21 | 151.34 |
| 2002-11-22 | 152.46 |
| 2002-11-25 | 153.94 |
| 2002-11-26 | 153.37 |
| 2002-11-27 | 155.81 |
| 2002-11-28 | . |
| 2002-11-29 | 156.22 |
| 2002-12-02 | 158.44 |
| 2002-12-03 | 156.32 |
| 2002-12-04 | 155.03 |
| 2002-12-05 | 153.89 |
| 2002-12-06 | 151.50 |
| 2002-12-09 | 150.61 |
| 2002-12-10 | 153.74 |
| 2002-12-11 | 154.40 |
| 2002-12-12 | 154.31 |
| 2002-12-13 | 153.82 |
| 2002-12-16 | 154.87 |
| 2002-12-17 | 153.12 |
| 2002-12-18 | 152.67 |
| 2002-12-19 | 149.47 |
| 2002-12-20 | 151.50 |
| 2002-12-23 | 151.25 |
| 2002-12-24 | 149.80 |
| 2002-12-25 | . |
| 2002-12-26 | 150.24 |
| 2002-12-27 | 150.32 |
| 2002-12-30 | 149.75 |
| 2002-12-31 | 149.41 |
| 2003-01-01 | . |
| 2003-01-02 | 150.75 |
| 2003-01-03 | 153.73 |
| 2003-01-06 | 154.13 |
| 2003-01-07 | 154.35 |
| 2003-01-08 | 151.63 |
| 2003-01-09 | 152.98 |
| 2003-01-10 | 154.09 |
| 2003-01-13 | 151.59 |
| 2003-01-14 | 150.79 |
| 2003-01-15 | 152.34 |
| 2003-01-16 | 151.51 |
| 2003-01-17 | 149.18 |
| 2003-01-20 | . |
| 2003-01-21 | 145.26 |
| 2003-01-22 | 145.47 |
| 2003-01-23 | 149.05 |
| 2003-01-24 | 146.28 |
| 2003-01-27 | 144.65 |
| 2003-01-28 | 144.52 |
| 2003-01-29 | 145.81 |
| 2003-01-30 | 145.38 |
| 2003-01-31 | 145.60 |
| 2003-02-03 | 146.35 |
| 2003-02-04 | 146.19 |
| 2003-02-05 | 144.98 |
| 2003-02-06 | 145.62 |
| 2003-02-07 | 144.72 |
| 2003-02-10 | 143.84 |
| 2003-02-11 | 145.27 |
| 2003-02-12 | 145.20 |
| 2003-02-13 | 143.15 |
| 2003-02-14 | 144.20 |
| 2003-02-17 | . |
| 2003-02-18 | 148.27 |
| 2003-02-19 | 147.00 |
| 2003-02-20 | 147.91 |
| 2003-02-21 | 149.08 |
| 2003-02-24 | 148.48 |
| 2003-02-25 | 147.55 |
| 2003-02-26 | 147.69 |
| 2003-02-27 | 149.29 |
| 2003-02-28 | 148.56 |
| 2003-03-03 | 149.14 |
| 2003-03-04 | 147.59 |
| 2003-03-05 | 147.30 |
| 2003-03-06 | 146.76 |
| 2003-03-07 | 147.53 |
| 2003-03-10 | 146.19 |
| 2003-03-11 | 146.28 |
| 2003-03-12 | 144.20 |
| 2003-03-13 | 145.89 |
| 2003-03-14 | 145.49 |
| 2003-03-17 | 146.93 |
| 2003-03-18 | 149.36 |
| 2003-03-19 | 151.52 |
| 2003-03-20 | 150.64 |
| 2003-03-21 | 149.88 |
| 2003-03-24 | 147.49 |
| 2003-03-25 | 147.89 |
| 2003-03-26 | 149.73 |
| 2003-03-27 | 149.27 |
| 2003-03-28 | 147.04 |
| 2003-03-31 | 146.49 |
| 2003-04-01 | 148.27 |
| 2003-04-02 | 148.78 |
| 2003-04-03 | 150.23 |
| 2003-04-04 | 149.58 |
| 2003-04-07 | 151.65 |
| 2003-04-08 | 151.26 |
| 2003-04-09 | 153.08 |
| 2003-04-10 | 153.97 |
| 2003-04-11 | 154.75 |
| 2003-04-14 | 155.38 |
| 2003-04-15 | 159.31 |
| 2003-04-16 | 158.24 |
| 2003-04-17 | 160.40 |
| 2003-04-18 | . |
| 2003-04-21 | 159.40 |
| 2003-04-22 | 159.49 |
| 2003-04-23 | 160.10 |
| 2003-04-24 | 162.26 |
| 2003-04-25 | 161.54 |
| 2003-04-28 | 163.09 |
| 2003-04-29 | 163.69 |
| 2003-04-30 | 162.83 |
| 2003-05-01 | 162.87 |
| 2003-05-02 | 163.79 |
| 2003-05-05 | 168.81 |
| 2003-05-06 | 167.79 |
| 2003-05-07 | 169.20 |
| 2003-05-08 | 169.25 |
| 2003-05-09 | 170.85 |
| 2003-05-12 | 170.12 |
| 2003-05-13 | 168.25 |
| 2003-05-14 | 166.54 |
| 2003-05-15 | 164.23 |
| 2003-05-16 | 165.17 |
| 2003-05-19 | 161.28 |
| 2003-05-20 | 161.66 |
| 2003-05-21 | 162.14 |
| 2003-05-22 | 161.93 |
| 2003-05-23 | 163.26 |
| 2003-05-26 | . |
| 2003-05-27 | 166.32 |
| 2003-05-28 | 168.26 |
| 2003-05-29 | 170.63 |
| 2003-05-30 | 172.13 |
| 2003-06-02 | 170.74 |
| 2003-06-03 | 172.17 |
| 2003-06-04 | 171.10 |
| 2003-06-05 | 174.89 |
| 2003-06-06 | 175.60 |
| 2003-06-09 | 174.45 |
| 2003-06-10 | 173.56 |
| 2003-06-11 | 175.28 |
| 2003-06-12 | 175.87 |
| 2003-06-13 | 176.03 |
| 2003-06-16 | 181.91 |
| 2003-06-17 | 184.00 |
| 2003-06-18 | 182.84 |
| 2003-06-19 | 183.61 |
| 2003-06-20 | 182.90 |
| 2003-06-23 | 179.32 |
| 2003-06-24 | 178.35 |
| 2003-06-25 | 179.27 |
| 2003-06-26 | 180.69 |
| 2003-06-27 | 182.22 |
| 2003-06-30 | 182.76 |
| 2003-07-01 | 184.07 |
| 2003-07-02 | 186.03 |
| 2003-07-03 | 185.17 |
| 2003-07-04 | . |
| 2003-07-07 | 186.24 |
| 2003-07-08 | 185.81 |
| 2003-07-09 | 188.03 |
| 2003-07-10 | 187.14 |
| 2003-07-11 | 187.00 |
| 2003-07-14 | 188.57 |
| 2003-07-15 | 186.60 |
| 2003-07-16 | 183.99 |
| 2003-07-17 | 181.33 |
| 2003-07-18 | 180.97 |
| 2003-07-21 | 175.83 |
| 2003-07-22 | 176.71 |
| 2003-07-23 | 179.81 |
| 2003-07-24 | 178.84 |
| 2003-07-25 | 181.83 |
| 2003-07-28 | 184.67 |
| 2003-07-29 | 183.97 |
| 2003-07-30 | 182.18 |
| 2003-07-31 | 182.36 |
| 2003-08-01 | 181.71 |
| 2003-08-04 | 180.53 |
| 2003-08-05 | 180.41 |
| 2003-08-06 | 180.64 |
| 2003-08-07 | 182.73 |
| 2003-08-08 | 179.70 |
| 2003-08-11 | 180.03 |
| 2003-08-12 | 180.43 |
| 2003-08-13 | 180.72 |
| 2003-08-14 | 182.03 |
| 2003-08-15 | 182.02 |
| 2003-08-18 | 184.01 |
| 2003-08-19 | 184.49 |
| 2003-08-20 | 184.08 |
| 2003-08-21 | 184.21 |
| 2003-08-22 | 184.11 |
| 2003-08-25 | 183.40 |
| 2003-08-26 | 185.19 |
| 2003-08-27 | 186.89 |
| 2003-08-28 | 186.94 |
| 2003-08-29 | 187.69 |
| 2003-09-01 | . |
| 2003-09-02 | 188.96 |
| 2003-09-03 | 193.03 |
| 2003-09-04 | 195.21 |
| 2003-09-05 | 193.35 |
| 2003-09-08 | 191.60 |
| 2003-09-09 | 192.48 |
| 2003-09-10 | 191.43 |
| 2003-09-11 | 191.04 |
| 2003-09-12 | 191.19 |
| 2003-09-15 | 189.68 |
| 2003-09-16 | 190.36 |
| 2003-09-17 | 191.33 |
| 2003-09-18 | 192.36 |
| 2003-09-19 | 191.61 |
| 2003-09-22 | 191.66 |
| 2003-09-23 | 191.88 |
| 2003-09-24 | 191.18 |
| 2003-09-25 | 192.29 |
| 2003-09-26 | 190.21 |
| 2003-09-29 | 190.30 |
| 2003-09-30 | 192.79 |
| 2003-10-01 | 194.07 |
| 2003-10-02 | 195.44 |
| 2003-10-03 | 196.95 |
| 2003-10-06 | 195.94 |
| 2003-10-07 | 198.24 |
| 2003-10-08 | 197.16 |
| 2003-10-09 | 197.79 |
| 2003-10-10 | 197.96 |
| 2003-10-13 | 199.22 |
| 2003-10-14 | 201.12 |
| 2003-10-15 | 200.15 |
| 2003-10-16 | 201.90 |
| 2003-10-17 | 199.70 |
| 2003-10-20 | 200.29 |
| 2003-10-21 | 201.38 |
| 2003-10-22 | 201.64 |
| 2003-10-23 | 201.46 |
| 2003-10-24 | 202.16 |
| 2003-10-27 | 202.63 |
| 2003-10-28 | 203.51 |
| 2003-10-29 | 205.51 |
| 2003-10-30 | 206.48 |
| 2003-10-31 | 205.63 |
| 2003-11-03 | 209.32 |
| 2003-11-04 | 209.35 |
| 2003-11-05 | 208.87 |
| 2003-11-06 | 210.72 |
| 2003-11-07 | 211.44 |
| 2003-11-10 | 211.91 |
| 2003-11-11 | 210.32 |
| 2003-11-12 | 213.27 |
| 2003-11-13 | 216.58 |
| 2003-11-14 | 216.58 |
| 2003-11-17 | 215.07 |
| 2003-11-18 | 216.91 |
| 2003-11-19 | 218.19 |
| 2003-11-20 | 217.05 |
| 2003-11-21 | 218.88 |
| 2003-11-24 | 218.93 |
| 2003-11-25 | 220.60 |
| 2003-11-26 | 222.58 |
| 2003-11-27 | . |
| 2003-11-28 | 225.97 |
| 2003-12-01 | 228.79 |
| 2003-12-02 | 229.11 |
| 2003-12-03 | 230.42 |
| 2003-12-04 | 228.36 |
| 2003-12-05 | 226.83 |
| 2003-12-08 | 224.55 |
| 2003-12-09 | 225.63 |
| 2003-12-10 | 223.91 |
| 2003-12-11 | 227.59 |
| 2003-12-12 | 227.86 |
| 2003-12-15 | 231.33 |
| 2003-12-16 | 231.40 |
| 2003-12-17 | 228.91 |
| 2003-12-18 | 226.80 |
| 2003-12-19 | 222.88 |
| 2003-12-22 | 222.31 |
| 2003-12-23 | 223.10 |
| 2003-12-24 | 225.55 |
| 2003-12-25 | . |
| 2003-12-26 | 226.08 |
| 2003-12-29 | 228.15 |
| 2003-12-30 | 233.08 |
| 2003-12-31 | 231.72 |
| 2004-01-01 | . |
| 2004-01-02 | 236.30 |
| 2004-01-05 | 245.09 |
| 2004-01-06 | 242.66 |
| 2004-01-07 | 241.06 |
| 2004-01-08 | 238.16 |
| 2004-01-09 | 238.06 |
| 2004-01-12 | 235.45 |
| 2004-01-13 | 236.44 |
| 2004-01-14 | 232.35 |
| 2004-01-15 | 229.44 |
| 2004-01-16 | 232.89 |
| 2004-01-19 | . |
| 2004-01-20 | 240.76 |
| 2004-01-21 | 238.99 |
| 2004-01-22 | 239.17 |
| 2004-01-23 | 238.79 |
| 2004-01-26 | 238.43 |
| 2004-01-27 | 238.08 |
| 2004-01-28 | 240.55 |
| 2004-01-29 | 237.41 |
| 2004-01-30 | 237.31 |
| 2004-02-02 | 237.77 |
| 2004-02-03 | 242.09 |
| 2004-02-04 | 240.49 |
| 2004-02-05 | 241.75 |
| 2004-02-06 | 244.20 |
| 2004-02-09 | 248.12 |
| 2004-02-10 | 249.56 |
| 2004-02-11 | 248.31 |
| 2004-02-12 | 253.88 |
| 2004-02-13 | 255.34 |
| 2004-02-16 | . |
| 2004-02-17 | 255.23 |
| 2004-02-18 | 254.59 |
| 2004-02-19 | 253.55 |
| 2004-02-20 | 251.16 |
| 2004-02-23 | 251.91 |
| 2004-02-24 | 251.72 |
| 2004-02-25 | 251.69 |
| 2004-02-26 | 249.30 |
| 2004-02-27 | 249.83 |
| 2004-03-01 | 252.71 |
| 2004-03-02 | 253.28 |
| 2004-03-03 | 247.21 |
| 2004-03-04 | 247.95 |
| 2004-03-05 | 253.09 |
| 2004-03-08 | 254.14 |
| 2004-03-09 | 255.20 |
| 2004-03-10 | 252.59 |
| 2004-03-11 | 249.24 |
| 2004-03-12 | 248.02 |
| 2004-03-15 | 248.60 |
| 2004-03-16 | 249.93 |
| 2004-03-17 | 249.00 |
| 2004-03-18 | 252.06 |
| 2004-03-19 | 252.68 |
| 2004-03-22 | 255.46 |
| 2004-03-23 | 253.25 |
| 2004-03-24 | 252.14 |
| 2004-03-25 | 253.51 |
| 2004-03-26 | 254.18 |
| 2004-03-29 | 258.82 |
| 2004-03-30 | 259.49 |
| 2004-03-31 | 259.74 |
| 2004-04-01 | 259.91 |
| 2004-04-02 | 258.08 |
| 2004-04-05 | 261.07 |
| 2004-04-06 | 261.20 |
| 2004-04-07 | 263.95 |
| 2004-04-08 | 263.65 |
| 2004-04-09 | . |
| 2004-04-12 | 265.08 |
| 2004-04-13 | 259.63 |
| 2004-04-14 | 256.97 |
| 2004-04-15 | 257.64 |
| 2004-04-16 | 261.18 |
| 2004-04-19 | 260.20 |
| 2004-04-20 | 262.72 |
| 2004-04-21 | 256.65 |
| 2004-04-22 | 254.34 |
| 2004-04-23 | 258.01 |
| 2004-04-26 | 258.79 |
| 2004-04-27 | 259.54 |
| 2004-04-28 | 255.59 |
| 2004-04-29 | 254.52 |
| 2004-04-30 | 249.46 |
| 2004-05-03 | 248.30 |
| 2004-05-04 | 251.89 |
| 2004-05-05 | 253.40 |
| 2004-05-06 | 250.54 |
| 2004-05-07 | 248.24 |
| 2004-05-10 | 241.63 |
| 2004-05-11 | 242.71 |
| 2004-05-12 | 244.44 |
| 2004-05-13 | 244.12 |
| 2004-05-14 | 243.80 |
| 2004-05-17 | 242.32 |
| 2004-05-18 | 240.97 |
| 2004-05-19 | 245.27 |
| 2004-05-20 | 243.94 |
| 2004-05-21 | 244.92 |
| 2004-05-24 | 247.59 |
| 2004-05-25 | 249.31 |
| 2004-05-26 | 250.87 |
| 2004-05-27 | 253.81 |
| 2004-05-28 | 254.65 |
| 2004-05-31 | . |
| 2004-06-01 | 258.77 |
| 2004-06-02 | 259.72 |
| 2004-06-03 | 258.52 |
| 2004-06-04 | 258.31 |
| 2004-06-07 | 261.82 |
| 2004-06-08 | 260.03 |
| 2004-06-09 | 258.25 |
| 2004-06-10 | 259.17 |
| 2004-06-11 | . |
| 2004-06-14 | 256.71 |
| 2004-06-15 | 258.90 |
| 2004-06-16 | 258.68 |
| 2004-06-17 | 257.82 |
| 2004-06-18 | 261.65 |
| 2004-06-21 | 263.43 |
| 2004-06-22 | 263.60 |
| 2004-06-23 | 265.49 |
| 2004-06-24 | 265.78 |
| 2004-06-25 | 265.01 |
| 2004-06-28 | 268.51 |
| 2004-06-29 | 268.72 |
| 2004-06-30 | 271.21 |
| 2004-07-01 | 271.04 |
| 2004-07-02 | 273.63 |
| 2004-07-05 | . |
| 2004-07-06 | 268.38 |
| 2004-07-07 | 271.43 |
| 2004-07-08 | 272.25 |
| 2004-07-09 | 271.29 |
| 2004-07-12 | 272.84 |
| 2004-07-13 | 271.64 |
| 2004-07-14 | 273.04 |
| 2004-07-15 | 271.83 |
| 2004-07-16 | 273.39 |
| 2004-07-19 | 274.60 |
| 2004-07-20 | 274.05 |
| 2004-07-21 | 270.55 |
| 2004-07-22 | 269.66 |
| 2004-07-23 | 264.25 |
| 2004-07-26 | 260.69 |
| 2004-07-27 | 260.06 |
| 2004-07-28 | 262.26 |
| 2004-07-29 | 263.09 |
| 2004-07-30 | 265.03 |
| 2004-08-02 | 262.59 |
| 2004-08-03 | 261.52 |
| 2004-08-04 | 262.64 |
| 2004-08-05 | 262.62 |
| 2004-08-06 | 263.82 |
| 2004-08-09 | 266.32 |
| 2004-08-10 | 263.64 |
| 2004-08-11 | 258.86 |
| 2004-08-12 | 255.36 |
| 2004-08-13 | 255.52 |
| 2004-08-16 | 253.94 |
| 2004-08-17 | 257.36 |
| 2004-08-18 | 257.75 |
| 2004-08-19 | 256.92 |
| 2004-08-20 | 258.44 |
| 2004-08-23 | 258.22 |
| 2004-08-24 | 257.78 |
| 2004-08-25 | 258.10 |
| 2004-08-26 | 261.60 |
| 2004-08-27 | 258.84 |
| 2004-08-30 | 260.33 |
| 2004-08-31 | 261.78 |
| 2004-09-01 | 263.28 |
| 2004-09-02 | 266.90 |
| 2004-09-03 | 265.85 |
| 2004-09-06 | . |
| 2004-09-07 | 267.14 |
| 2004-09-08 | 268.37 |
| 2004-09-09 | 271.04 |
| 2004-09-10 | 274.44 |
| 2004-09-13 | 276.36 |
| 2004-09-14 | 279.21 |
| 2004-09-15 | 278.24 |
| 2004-09-16 | 278.90 |
| 2004-09-17 | 280.04 |
| 2004-09-20 | 282.25 |
| 2004-09-21 | 283.76 |
| 2004-09-22 | 280.97 |
| 2004-09-23 | 282.06 |
| 2004-09-24 | 281.40 |
| 2004-09-27 | 281.21 |
| 2004-09-28 | 281.51 |
| 2004-09-29 | 282.31 |
| 2004-09-30 | 282.23 |
| 2004-10-01 | 285.42 |
| 2004-10-04 | 287.63 |
| 2004-10-05 | 286.07 |
| 2004-10-06 | 287.76 |
| 2004-10-07 | 287.52 |
| 2004-10-08 | 288.55 |
| 2004-10-11 | 287.81 |
| 2004-10-12 | 286.11 |
| 2004-10-13 | 283.73 |
| 2004-10-14 | 284.71 |
| 2004-10-15 | 287.21 |
| 2004-10-18 | 296.27 |
| 2004-10-19 | 298.82 |
| 2004-10-20 | 299.84 |
| 2004-10-21 | 304.76 |
| 2004-10-22 | 304.47 |
| 2004-10-25 | 305.69 |
| 2004-10-26 | 305.35 |
| 2004-10-27 | 310.34 |
| 2004-10-28 | 313.34 |
| 2004-10-29 | 312.55 |
| 2004-11-01 | 317.08 |
| 2004-11-02 | 316.12 |
| 2004-11-03 | 323.38 |
| 2004-11-04 | 325.87 |
| 2004-11-05 | 327.65 |
| 2004-11-08 | 326.45 |
| 2004-11-09 | 326.93 |
| 2004-11-10 | 328.01 |
| 2004-11-11 | 329.54 |
| 2004-11-12 | 331.59 |
| 2004-11-15 | 335.55 |
| 2004-11-16 | 336.11 |
| 2004-11-17 | 338.95 |
| 2004-11-18 | 337.58 |
| 2004-11-19 | 339.06 |
| 2004-11-22 | 339.26 |
| 2004-11-23 | 339.68 |
| 2004-11-24 | 343.96 |
| 2004-11-25 | . |
| 2004-11-26 | 349.71 |
| 2004-11-29 | 352.66 |
| 2004-11-30 | 351.80 |
| 2004-12-01 | 354.51 |
| 2004-12-02 | 350.46 |
| 2004-12-03 | 351.87 |
| 2004-12-06 | 357.07 |
| 2004-12-07 | 355.89 |
| 2004-12-08 | 351.22 |
| 2004-12-09 | 353.34 |
| 2004-12-10 | 355.32 |
| 2004-12-13 | 361.97 |
| 2004-12-14 | 366.63 |
| 2004-12-15 | 366.58 |
| 2004-12-16 | 364.39 |
| 2004-12-17 | 364.52 |
| 2004-12-20 | 368.62 |
| 2004-12-21 | 369.08 |
| 2004-12-22 | 369.58 |
| 2004-12-23 | 373.76 |
| 2004-12-24 | . |
| 2004-12-27 | 376.69 |
| 2004-12-28 | 377.39 |
| 2004-12-29 | 374.61 |
| 2004-12-30 | 376.88 |
| 2004-12-31 | 379.84 |
| 2005-01-03 | 380.68 |
| 2005-01-04 | 372.03 |
| 2005-01-05 | 368.53 |
| 2005-01-06 | 360.47 |
| 2005-01-07 | 361.31 |
| 2005-01-10 | 367.94 |
| 2005-01-11 | 369.15 |
| 2005-01-12 | 371.15 |
| 2005-01-13 | 366.73 |
| 2005-01-14 | 369.31 |
| 2005-01-17 | . |
| 2005-01-18 | 363.29 |
| 2005-01-19 | 366.13 |
| 2005-01-20 | 362.88 |
| 2005-01-21 | 366.45 |
| 2005-01-24 | 375.64 |
| 2005-01-25 | 374.62 |
| 2005-01-26 | 377.09 |
| 2005-01-27 | 379.03 |
#2005-01-28| 377.34
#2005-01-31| 381.24
#2005-02-01| 376.57
#2005-02-02| 377.53
#2005-02-03| 375.15
#2005-02-04| 376.31
#2005-02-07| 373.36
#2005-02-08| 367.53
#2005-02-09| 367.41
#2005-02-10| 369.82
#2005-02-11| 374.33
#2005-02-14| 380.03
#2005-02-15| 378.52
#2005-02-16| 380.63
#2005-02-17| 381.21
#2005-02-18| 382.82
#2005-02-21| .
#2005-02-22| 387.06
#2005-02-23| 388.03
#2005-02-24| 390.27
#2005-02-25| 390.19
#2005-02-28| 393.82
#2005-03-01| 394.75
#2005-03-02| 392.47
#2005-03-03| 392.25
#2005-03-04| 398.10
#2005-03-07| 401.77
#2005-03-08| 406.73
#2005-03-09| 406.12
#2005-03-10| 402.72
#2005-03-11| 402.33
#2005-03-14| 394.40
#2005-03-15| 387.74
#2005-03-16| 383.95
#2005-03-17| 379.91
#2005-03-18| 381.96
#2005-03-21| 379.46
#2005-03-22| 376.93
#2005-03-23| 369.53
#2005-03-24| 365.97
#2005-03-25| .
#2005-03-28| 362.43
#2005-03-29| 362.75
#2005-03-30| 362.13
#2005-03-31| 366.72
#2005-04-01| 370.59
#2005-04-04| 366.22
#2005-04-05| 367.30
#2005-04-06| 369.39
#2005-04-07| 369.91
#2005-04-08| 367.19
#2005-04-11| 369.65
#2005-04-12| 368.40
#2005-04-13| 369.81
#2005-04-14| 364.30
#2005-04-15| 362.80
#2005-04-18| 360.89
#2005-04-19| 364.38
#2005-04-20| 365.62
#2005-04-21| 367.81
#2005-04-22| 369.40
#2005-04-25| 367.34
#2005-04-26| 368.45
#2005-04-27| 368.49
#2005-04-28| 364.85
#2005-04-29| 368.51
#2005-05-02| 371.35
#2005-05-03| 372.15
#2005-05-04| 379.46
#2005-05-05| 384.71
#2005-05-06| 385.91
#2005-05-09| 385.61
#2005-05-10| 383.91
#2005-05-11| 382.55
#2005-05-12| 377.76
#2005-05-13| 375.58
#2005-05-16| 373.52
#2005-05-17| 372.26
#2005-05-18| 372.09
#2005-05-19| 372.13
#2005-05-20| 367.90
#2005-05-23| 366.46
#2005-05-24| 365.60
#2005-05-25| 368.14
#2005-05-26| 367.23
#2005-05-27| 369.12
#2005-05-30| .
#2005-05-31| 362.20
#2005-06-01| 356.24
#2005-06-02| 359.27
#2005-06-03| 360.05
#2005-06-06| 364.48
#2005-06-07| 367.65
#2005-06-08| 366.25
#2005-06-09| 361.07
#2005-06-10| 361.30
#2005-06-13| 359.29
#2005-06-14| 355.16
#2005-06-15| 357.91
#2005-06-16| 360.15
#2005-06-17| 366.07
#2005-06-20| 360.99
#2005-06-21| 361.07
#2005-06-22| 359.67
#2005-06-23| 358.03
#2005-06-24| 355.80
#2005-06-27| 356.88
#2005-06-28| 357.09
#2005-06-29| 355.49
#2005-06-30| 356.96
#2005-07-01| 355.44
#2005-07-04| .
#2005-07-05| 352.52
#2005-07-06| 356.14
#2005-07-07| 352.61
#2005-07-08| 352.81
#2005-07-11| 364.90
#2005-07-12| 374.83
#2005-07-13| 372.09
#2005-07-14| 378.02
#2005-07-15| 376.19
#2005-07-18| 374.38
#2005-07-19| 377.03
#2005-07-20| 379.23
#2005-07-21| 385.52
#2005-07-22| 385.59
#2005-07-25| 385.99
#2005-07-26| 383.83
#2005-07-27| 386.48
#2005-07-28| 389.71
#2005-07-29| 391.55
#2005-08-01| 395.41
#2005-08-02| 401.31
#2005-08-03| 404.46
#2005-08-04| 404.81
#2005-08-05| 403.45
#2005-08-08| 402.96
#2005-08-09| 401.98
#2005-08-10| 408.75
#2005-08-11| 408.02
#2005-08-12| 405.89
#2005-08-15| 405.55
#2005-08-16| 403.91
#2005-08-17| 403.20
#2005-08-18| 404.92
#2005-08-19| 407.24
#2005-08-22| 411.35
#2005-08-23| 410.70
#2005-08-24| 409.27
#2005-08-25| 407.39
#2005-08-26| 408.86
#2005-08-29| 408.98
#2005-08-30| 407.80
#2005-08-31| 411.10
#2005-09-01| 420.21
#2005-09-02| 425.78
#2005-09-05| .
#2005-09-06| 430.08
#2005-09-07| 432.19
#2005-09-08| 432.52
#2005-09-09| 435.04
#2005-09-12| 432.55
#2005-09-13| 433.53
#2005-09-14| 436.16
#2005-09-15| 433.81
#2005-09-16| 435.15
#2005-09-19| 438.00
#2005-09-20| 442.54
#2005-09-21| 441.44
#2005-09-22| 438.87
#2005-09-23| 436.12
#2005-09-26| 439.50
#2005-09-27| 439.61
#2005-09-28| 440.85
#2005-09-29| 442.47
#2005-09-30| 447.16
#2005-10-03| 442.42
#2005-10-04| 442.72
#2005-10-05| 439.11
#2005-10-06| 431.28
#2005-10-07| 427.03
#2005-10-10| 432.69
#2005-10-11| 434.47
#2005-10-12| 434.13
#2005-10-13| 426.83
#2005-10-14| 428.14
#2005-10-17| 433.86
#2005-10-18| 431.30
#2005-10-19| 421.58
#2005-10-20| 428.50
#2005-10-21| 426.84
#2005-10-24| 429.50
#2005-10-25| 429.19
#2005-10-26| 428.51
#2005-10-27| 423.94
#2005-10-28| 422.98
#2005-10-31| 429.24
#2005-11-01| 431.18
#2005-11-02| 433.34
#2005-11-03| 441.34
#2005-11-04| 437.20
#2005-11-07| 438.49
#2005-11-08| 436.74
#2005-11-09| 437.58
#2005-11-10| 436.80
#2005-11-11| 435.98
#2005-11-14| 434.78
#2005-11-15| 435.07
#2005-11-16| 435.80
#2005-11-17| 441.34
#2005-11-18| 443.01
#2005-11-21| 442.13
#2005-11-22| 440.58
#2005-11-23| 445.90
#2005-11-24| .
#2005-11-25| 449.94
#2005-11-28| 450.02
#2005-11-29| 450.27
#2005-11-30| 451.20
#2005-12-01| 451.58
#2005-12-02| 457.24
#2005-12-05| 460.63
#2005-12-06| 467.41
#2005-12-07| 470.00
#2005-12-08| 466.53
#2005-12-09| 465.14
#2005-12-12| 470.49
#2005-12-13| 474.53
#2005-12-14| 474.55
#2005-12-15| 470.05
#2005-12-16| 470.25
#2005-12-19| 473.80
#2005-12-20| 474.70
#2005-12-21| 476.85
#2005-12-22| 478.47
#2005-12-23| 481.49
#2005-12-26| .
#2005-12-27| 483.83
#2005-12-28| 483.33
#2005-12-29| 487.94
#2005-12-30| 487.20
#2006-01-02| .
#2006-01-03| 500.19
#2006-01-04| 510.63
#2006-01-05| 503.48
#2006-01-06| 512.65
#2006-01-09| 519.86
#2006-01-10| 521.09
#2006-01-11| 527.46
#2006-01-12| 534.63
#2006-01-13| 541.20
#2006-01-16| .
#2006-01-17| 535.95
#2006-01-18| 530.74
#2006-01-19| 544.50
#2006-01-20| 542.25
#2006-01-23| 547.37
#2006-01-24| 547.84
#2006-01-25| 553.71
#2006-01-26| 553.20
#2006-01-27| 553.83
#2006-01-30| 550.16
#2006-01-31| 553.06
#2006-02-01| 557.70
#2006-02-02| 555.06
#2006-02-03| 547.25
#2006-02-06| 547.87
#2006-02-07| 547.70
#2006-02-08| 539.48
#2006-02-09| 546.40
#2006-02-10| 548.66
#2006-02-13| 543.44
#2006-02-14| 536.87
#2006-02-15| 546.14
#2006-02-16| 541.09
#2006-02-17| 547.93
#2006-02-20| .
#2006-02-21| 546.16
#2006-02-22| 547.85
#2006-02-23| 551.87
#2006-02-24| 549.01
#2006-02-27| 548.96
#2006-02-28| 546.77
#2006-03-01| 549.29
#2006-03-02| 553.27
#2006-03-03| 547.46
#2006-03-06| 546.64
#2006-03-07| 533.02
#2006-03-08| 528.13
#2006-03-09| 535.50
#2006-03-10| 536.65
#2006-03-13| 538.47
#2006-03-14| 539.36
#2006-03-15| 547.70
#2006-03-16| 549.78
#2006-03-17| 551.34
#2006-03-20| 555.67
#2006-03-21| 550.01
#2006-03-22| 555.05
#2006-03-23| 558.66
#2006-03-24| 560.37
#2006-03-27| 561.84
#2006-03-28| 558.31
#2006-03-29| 554.11
#2006-03-30| 562.46
#2006-03-31| 564.42
#2006-04-03| 570.12
#2006-04-04| 578.36
#2006-04-05| 580.34
#2006-04-06| 579.84
#2006-04-07| 574.39
#2006-04-10| 577.54
#2006-04-11| 579.38
#2006-04-12| 579.26
#2006-04-13| 579.14
#2006-04-14| .
#2006-04-17| 579.93
#2006-04-18| 581.14
#2006-04-19| 584.52
#2006-04-20| 586.30
#2006-04-21| 590.06
#2006-04-24| 584.30
#2006-04-25| 584.34
#2006-04-26| 580.28
#2006-04-27| 583.37
#2006-04-28| 590.28
#2006-05-01| 596.70
#2006-05-02| 595.83
#2006-05-03| 595.95
#2006-05-04| 598.35
#2006-05-05| 602.04
#2006-05-08| 604.81
#2006-05-09| 606.06
#2006-05-10| 603.79
#2006-05-11| 605.09
#2006-05-12| 591.80
#2006-05-15| 562.41
#2006-05-16| 568.09
#2006-05-17| 564.95
#2006-05-18| 557.77
#2006-05-19| 547.41
#2006-05-22| 523.95
#2006-05-23| 530.80
#2006-05-24| 523.34
#2006-05-25| 520.56
#2006-05-26| 522.95
#2006-05-29| .
#2006-05-30| 525.80
#2006-05-31| 518.23
#2006-06-01| 520.53
#2006-06-02| 523.12
#2006-06-05| 526.97
#2006-06-06| 510.47
#2006-06-07| 505.91
#2006-06-08| 490.38
#2006-06-09| 496.34
#2006-06-12| 491.49
#2006-06-13| 474.80
#2006-06-14| 478.67
#2006-06-15| 489.04
#2006-06-16| 491.27
#2006-06-19| 489.58
#2006-06-20| 483.69
#2006-06-21| 482.32
#2006-06-22| 476.04
#2006-06-23| 468.52
#2006-06-26| 457.04
#2006-06-27| 461.78
#2006-06-28| 465.09
#2006-06-29| 467.09
#2006-06-30| 479.87
#2006-07-03| 496.85
#2006-07-04| .
#2006-07-05| 494.01
#2006-07-06| 499.51
#2006-07-07| 501.79
#2006-07-10| 501.46
#2006-07-11| 502.88
#2006-07-12| 495.33
#2006-07-13| 478.61
#2006-07-14| 475.94
#2006-07-17| 470.81
#2006-07-18| 476.70
#2006-07-19| 478.79
#2006-07-20| 485.14
#2006-07-21| 482.22
#2006-07-24| 483.39
#2006-07-25| 487.33
#2006-07-26| 484.85
#2006-07-27| 492.31
#2006-07-28| 490.10
#2006-07-31| 496.85
#2006-08-01| 491.50
#2006-08-02| 497.48
#2006-08-03| 498.05
#2006-08-04| 502.65
#2006-08-07| 501.29
#2006-08-08| 506.33
#2006-08-09| 508.40
#2006-08-10| 502.38
#2006-08-11| 506.53
#2006-08-14| 509.55
#2006-08-15| 509.95
#2006-08-16| 518.75
#2006-08-17| 524.48
#2006-08-18| 515.75
#2006-08-21| 514.95
#2006-08-22| 508.05
#2006-08-23| 507.05
#2006-08-24| 505.81
#2006-08-25| 504.29
#2006-08-28| 502.29
#2006-08-29| 507.90
#2006-08-30| 514.05
#2006-08-31| 511.36
#2006-09-01| 511.06
#2006-09-04| .
#2006-09-05| 514.87
#2006-09-06| 510.10
#2006-09-07| 502.35
#2006-09-08| 502.97
#2006-09-11| 497.88
#2006-09-12| 505.80
#2006-09-13| 510.20
#2006-09-14| 510.23
#2006-09-15| 510.12
#2006-09-18| 514.88
#2006-09-19| 517.45
#2006-09-20| 518.77
#2006-09-21| 515.65
#2006-09-22| 512.52
#2006-09-25| 510.47
#2006-09-26| 511.46
#2006-09-27| 512.69
#2006-09-28| 512.00
#2006-09-29| 508.31
#2006-10-02| 510.22
#2006-10-03| 509.31
#2006-10-04| 507.29
#2006-10-05| 512.62
#2006-10-06| 513.65
#2006-10-09| 514.53
#2006-10-10| 516.90
#2006-10-11| 520.58
#2006-10-12| 528.62
#2006-10-13| 534.62
#2006-10-16| 536.10
#2006-10-17| 533.04
#2006-10-18| 537.85
#2006-10-19| 540.65
#2006-10-20| 540.30
#2006-10-23| 536.48
#2006-10-24| 535.93
#2006-10-25| 541.96
#2006-10-26| 551.04
#2006-10-27| 554.21
#2006-10-30| 552.85
#2006-10-31| 565.27
#2006-11-01| 570.91
#2006-11-02| 565.22
#2006-11-03| 568.28
#2006-11-06| 574.08
#2006-11-07| 580.18
#2006-11-08| 580.73
#2006-11-09| 584.00
#2006-11-10| 586.73
#2006-11-13| 587.34
#2006-11-14| 594.60
#2006-11-15| 590.71
#2006-11-16| 592.38
#2006-11-17| 586.73
#2006-11-20| 594.68
#2006-11-21| 596.64
#2006-11-22| 605.95
#2006-11-23| .
#2006-11-24| 611.06
#2006-11-27| 613.43
#2006-11-28| 602.73
#2006-11-29| 609.32
#2006-11-30| 609.33
#2006-12-01| 614.24
#2006-12-04| 613.66
#2006-12-05| 616.01
#2006-12-06| 617.18
#2006-12-07| 621.79
#2006-12-08| 623.58
#2006-12-11| 620.68
#2006-12-12| 624.19
#2006-12-13| 628.73
#2006-12-14| 628.12
#2006-12-15| 628.39
#2006-12-18| 631.16
#2006-12-19| 628.07
#2006-12-20| 634.02
#2006-12-21| 636.42
#2006-12-22| 640.89
#2006-12-25| .
#2006-12-26| 632.86
#2006-12-27| 636.27
#2006-12-28| 637.96
#2006-12-29| 635.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 647.59
#2007-01-04| 634.74
#2007-01-05| 626.36
#2007-01-08| 623.70
#2007-01-09| 623.00
#2007-01-10| 616.19
#2007-01-11| 625.60
#2007-01-12| 632.03
#2007-01-15| .
#2007-01-16| 642.76
#2007-01-17| 650.54
#2007-01-18| 652.95
#2007-01-19| 651.72
#2007-01-22| 657.82
#2007-01-23| 655.51
#2007-01-24| 656.86
#2007-01-25| 651.40
#2007-01-26| 651.70
#2007-01-29| 646.75
#2007-01-30| 648.06
#2007-01-31| 654.11
#2007-02-01| 658.77
#2007-02-02| 660.39
#2007-02-05| 657.36
#2007-02-06| 659.95
#2007-02-07| 661.53
#2007-02-08| 660.02
#2007-02-09| 662.85
#2007-02-12| 655.91
#2007-02-13| 664.45
#2007-02-14| 677.27
#2007-02-15| 681.77
#2007-02-16| 687.29
#2007-02-19| .
#2007-02-20| 693.24
#2007-02-21| 693.34
#2007-02-22| 695.50
#2007-02-23| 693.95
#2007-02-26| 693.06
#2007-02-27| 676.07
#2007-02-28| 664.07
#2007-03-01| 656.93
#2007-03-02| 654.54
#2007-03-05| 634.92
#2007-03-06| 645.30
#2007-03-07| 651.75
#2007-03-08| 663.28
#2007-03-09| 665.34
#2007-03-12| 668.57
#2007-03-13| 665.51
#2007-03-14| 651.08
#2007-03-15| 658.58
#2007-03-16| 656.23
#2007-03-19| 662.84
#2007-03-20| 672.31
#2007-03-21| 676.20
#2007-03-22| 693.44
#2007-03-23| 696.51
#2007-03-26| 695.50
#2007-03-27| 696.28
#2007-03-28| 687.08
#2007-03-29| 697.83
#2007-03-30| 703.25
#2007-04-02| 703.64
#2007-04-03| 709.71
#2007-04-04| 722.35
#2007-04-05| 724.47
#2007-04-06| .
#2007-04-09| 725.05
#2007-04-10| 730.66
#2007-04-11| 731.78
#2007-04-12| 734.68
#2007-04-13| 735.60
#2007-04-16| 750.12
#2007-04-17| 749.88
#2007-04-18| 751.37
#2007-04-19| 750.42
#2007-04-20| 757.76
#2007-04-23| 757.86
#2007-04-24| 760.10
#2007-04-25| 770.66
#2007-04-26| 774.78
#2007-04-27| 775.25
#2007-04-30| 777.05
#2007-05-01| 778.13
#2007-05-02| 781.72
#2007-05-03| 786.48
#2007-05-04| 792.27
#2007-05-07| 801.89
#2007-05-08| 797.30
#2007-05-09| 801.23
#2007-05-10| 793.31
#2007-05-11| 789.75
#2007-05-14| 787.20
#2007-05-15| 784.41
#2007-05-16| 788.48
#2007-05-17| 781.46
#2007-05-18| 783.11
#2007-05-21| 782.67
#2007-05-22| 784.85
#2007-05-23| 786.19
#2007-05-24| 775.86
#2007-05-25| 773.95
#2007-05-28| .
#2007-05-29| 776.26
#2007-05-30| 765.80
#2007-05-31| 773.09
#2007-06-01| 775.67
#2007-06-04| 773.03
#2007-06-05| 774.60
#2007-06-06| 764.16
#2007-06-07| 757.27
#2007-06-08| 746.78
#2007-06-11| 752.83
#2007-06-12| 747.39
#2007-06-13| 747.16
#2007-06-14| 755.58
#2007-06-15| 759.34
#2007-06-18| 766.85
#2007-06-19| 765.14
#2007-06-20| 765.76
#2007-06-21| 755.83
#2007-06-22| 753.59
#2007-06-25| 743.24
#2007-06-26| 736.34
#2007-06-27| 728.99
#2007-06-28| 739.40
#2007-06-29| 743.66
#2007-07-02| 752.69
#2007-07-03| 759.10
#2007-07-04| .
#2007-07-05| 753.56
#2007-07-06| 758.16
#2007-07-09| 766.49
#2007-07-10| 762.97
#2007-07-11| 758.77
#2007-07-12| 764.22
#2007-07-13| 765.39
#2007-07-16| 765.79
#2007-07-17| 764.16
#2007-07-18| 763.14
#2007-07-19| 774.47
#2007-07-20| 774.08
#2007-07-23| 779.10
#2007-07-24| 782.47
#2007-07-25| 772.95
#2007-07-26| 757.02
#2007-07-27| 741.78
#2007-07-30| 733.77
#2007-07-31| 745.19
#2007-08-01| 728.98
#2007-08-02| 736.15
#2007-08-03| 733.15
#2007-08-06| 720.33
#2007-08-07| 725.63
#2007-08-08| 740.44
#2007-08-09| 727.93
#2007-08-10| 720.64
#2007-08-13| 727.17
#2007-08-14| 720.84
#2007-08-15| 709.07
#2007-08-16| 683.86
#2007-08-17| 686.70
#2007-08-20| 696.91
#2007-08-21| 695.87
#2007-08-22| 710.38
#2007-08-23| 717.22
#2007-08-24| 720.71
#2007-08-27| 726.09
#2007-08-28| 725.96
#2007-08-29| 726.15
#2007-08-30| 730.55
#2007-08-31| 736.75
#2007-09-03| .
#2007-09-04| 746.39
#2007-09-05| 744.50
#2007-09-06| 740.15
#2007-09-07| 736.12
#2007-09-10| 733.51
#2007-09-11| 742.83
#2007-09-12| 745.81
#2007-09-13| 747.63
#2007-09-14| 746.42
#2007-09-17| 746.88
#2007-09-18| 754.54
#2007-09-19| 773.12
#2007-09-20| 773.52
#2007-09-21| 773.27
#2007-09-24| 781.29
#2007-09-25| 782.46
#2007-09-26| 787.38
#2007-09-27| 798.44
#2007-09-28| 796.88
#2007-10-01| 803.00
#2007-10-02| 804.78
#2007-10-03| 812.74
#2007-10-04| 813.97
#2007-10-05| 823.58
#2007-10-08| 828.08
#2007-10-09| 830.32
#2007-10-10| 828.15
#2007-10-11| 839.67
#2007-10-12| 833.57
#2007-10-15| 828.09
#2007-10-16| 818.64
#2007-10-17| 829.47
#2007-10-18| 830.66
#2007-10-19| 829.98
#2007-10-22| 819.28
#2007-10-23| 838.05
#2007-10-24| 835.07
#2007-10-25| 845.41
#2007-10-26| 862.65
#2007-10-29| 870.11
#2007-10-30| 869.92
#2007-10-31| 872.43
#2007-11-01| 861.29
#2007-11-02| 864.54
#2007-11-05| 863.08
#2007-11-06| 871.47
#2007-11-07| 874.07
#2007-11-08| 864.35
#2007-11-09| 853.91
#2007-11-12| 826.69
#2007-11-13| 838.16
#2007-11-14| 849.01
#2007-11-15| 839.15
#2007-11-16| 837.22
#2007-11-19| 830.05
#2007-11-20| 831.93
#2007-11-21| 811.54
#2007-11-22| .
#2007-11-23| 804.92
#2007-11-26| 798.89
#2007-11-27| 786.10
#2007-11-28| 799.93
#2007-11-29| 809.61
#2007-11-30| 812.04
#2007-12-03| 811.88
#2007-12-04| 813.94
#2007-12-05| 816.19
#2007-12-06| 820.42
#2007-12-07| 824.60
#2007-12-10| 824.41
#2007-12-11| 823.08
#2007-12-12| 824.85
#2007-12-13| 813.23
#2007-12-14| 798.45
#2007-12-17| 784.32
#2007-12-18| 784.09
#2007-12-19| 781.57
#2007-12-20| 777.83
#2007-12-21| 787.56
#2007-12-24| 798.04
#2007-12-25| .
#2007-12-26| 799.41
#2007-12-27| 812.22
#2007-12-28| 816.62
#2007-12-31| 814.89
#2008-01-01| .
#2008-01-02| 825.32
#2008-01-03| 817.83
#2008-01-04| 815.64
#2008-01-07| 802.23
#2008-01-08| 812.36
#2008-01-09| 809.70
#2008-01-10| 803.57
#2008-01-11| 805.84
#2008-01-14| 813.07
#2008-01-15| 801.34
#2008-01-16| 776.75
#2008-01-17| 768.83
#2008-01-18| 761.66
#2008-01-21| .
#2008-01-22| 736.25
#2008-01-23| 738.95
#2008-01-24| 756.43
#2008-01-25| 746.22
#2008-01-28| 733.10
#2008-01-29| 744.89
#2008-01-30| 740.00
#2008-01-31| 731.00
#2008-02-01| 742.54
#2008-02-04| 754.26
#2008-02-05| 731.66
#2008-02-06| 721.60
#2008-02-07| 713.11
#2008-02-08| 712.50
#2008-02-11| 708.49
#2008-02-12| 721.52
#2008-02-13| 732.06
#2008-02-14| 744.19
#2008-02-15| 742.36
#2008-02-18| .
#2008-02-19| 756.25
#2008-02-20| 739.70
#2008-02-21| 751.39
#2008-02-22| 751.25
#2008-02-25| 758.75
#2008-02-26| 770.93
#2008-02-27| 783.11
#2008-02-28| 778.16
#2008-02-29| 758.93
#2008-03-03| 743.45
#2008-03-04| 741.72
#2008-03-05| 748.00
#2008-03-06| 737.72
#2008-03-07| 730.26
#2008-03-10| 726.68
#2008-03-11| 748.50
#2008-03-12| 765.54
#2008-03-13| 752.77
#2008-03-14| 753.22
#2008-03-17| 716.22
#2008-03-18| 731.02
#2008-03-19| 736.45
#2008-03-20| 718.67
#2008-03-21| .
#2008-03-24| 725.35
#2008-03-25| 738.43
#2008-03-26| 740.08
#2008-03-27| 740.84
#2008-03-28| 733.10
#2008-03-31| 724.99
#2008-04-01| 734.30
#2008-04-02| 758.13
#2008-04-03| 756.31
#2008-04-04| 755.61
#2008-04-07| 769.19
#2008-04-08| 773.88
#2008-04-09| 775.03
#2008-04-10| 769.87
#2008-04-11| 765.93
#2008-04-14| 763.03
#2008-04-15| 768.72
#2008-04-16| 779.86
#2008-04-17| 786.57
#2008-04-18| 793.03
#2008-04-21| 791.39
#2008-04-22| 797.22
#2008-04-23| 802.78
#2008-04-24| 789.69
#2008-04-25| 789.93
#2008-04-28| 789.31
#2008-04-29| 789.06
#2008-04-30| 789.90
#2008-05-01| 782.22
#2008-05-02| 784.08
#2008-05-05| 791.92
#2008-05-06| 793.53
#2008-05-07| 792.17
#2008-05-08| 787.62
#2008-05-09| 783.07
#2008-05-12| 787.98
#2008-05-13| 788.84
#2008-05-14| 791.35
#2008-05-15| 791.89
#2008-05-16| 802.99
#2008-05-19| 803.12
#2008-05-20| 791.70
#2008-05-21| 797.52
#2008-05-22| 797.18
#2008-05-23| 796.25
#2008-05-26| .
#2008-05-27| 800.78
#2008-05-28| 806.98
#2008-05-29| 813.77
#2008-05-30| 813.90
#2008-06-02| 800.34
#2008-06-03| 801.00
#2008-06-04| 793.94
#2008-06-05| 789.43
#2008-06-06| 792.30
#2008-06-09| 783.28
#2008-06-10| 766.24
#2008-06-11| 761.47
#2008-06-12| 762.00
#2008-06-13| 759.84
#2008-06-16| 767.42
#2008-06-17| 774.82
#2008-06-18| 769.68
#2008-06-19| 772.70
#2008-06-20| 770.61
#2008-06-23| 760.86
#2008-06-24| 755.93
#2008-06-25| 759.75
#2008-06-26| 755.44
#2008-06-27| 754.61
#2008-06-30| 758.68
#2008-07-01| 755.58
#2008-07-02| 753.15
#2008-07-03| 729.11
#2008-07-04| .
#2008-07-07| 731.85
#2008-07-08| 722.64
#2008-07-09| 735.23
#2008-07-10| 723.87
#2008-07-11| 724.83
#2008-07-14| 727.37
#2008-07-15| 720.42
#2008-07-16| 717.93
#2008-07-17| 743.20
#2008-07-18| 740.50
#2008-07-21| 730.70
#2008-07-22| 730.82
#2008-07-23| 735.14
#2008-07-24| 734.48
#2008-07-25| 734.32
#2008-07-28| 734.47
#2008-07-29| 740.92
#2008-07-30| 747.80
#2008-07-31| 758.08
#2008-08-01| 746.56
#2008-08-04| 726.59
#2008-08-05| 722.20
#2008-08-06| 725.45
#2008-08-07| 727.96
#2008-08-08| 718.33
#2008-08-11| 721.81
#2008-08-12| 713.21
#2008-08-13| 703.84
#2008-08-14| 721.27
#2008-08-15| 719.45
#2008-08-18| 726.74
#2008-08-19| 711.38
#2008-08-20| 717.17
#2008-08-21| 724.99
#2008-08-22| 729.14
#2008-08-25| 727.31
#2008-08-26| 722.26
#2008-08-27| 726.74
#2008-08-28| 737.65
#2008-08-29| 742.96
#2008-09-01| .
#2008-09-02| 728.26
#2008-09-03| 718.35
#2008-09-04| 710.52
#2008-09-05| 698.72
#2008-09-08| 716.82
#2008-09-09| 704.74
#2008-09-10| 690.93
#2008-09-11| 671.68
#2008-09-12| 682.58
#2008-09-15| 671.07
#2008-09-16| 651.82
#2008-09-17| 633.14
#2008-09-18| 627.28
#2008-09-19| 657.52
#2008-09-22| 685.63
#2008-09-23| 665.44
#2008-09-24| 666.47
#2008-09-25| 669.54
#2008-09-26| 666.92
#2008-09-29| 643.11
#2008-09-30| 644.80
#2008-10-01| 643.74
#2008-10-02| 624.21
#2008-10-03| 623.59
#2008-10-06| 567.19
#2008-10-07| 564.09
#2008-10-08| 533.69
#2008-10-09| 544.30
#2008-10-10| 526.35
#2008-10-13| 544.13
#2008-10-14| 562.50
#2008-10-15| 528.01
#2008-10-16| 486.39
#2008-10-17| 486.91
#2008-10-20| 488.71
#2008-10-21| 481.27
#2008-10-22| 455.74
#2008-10-23| 446.75
#2008-10-24| 438.56
#2008-10-27| 422.29
#2008-10-28| 440.77
#2008-10-29| 464.93
#2008-10-30| 473.68
#2008-10-31| 487.63
#2008-11-03| 496.87
#2008-11-04| 512.89
#2008-11-05| 508.65
#2008-11-06| 488.19
#2008-11-07| 479.67
#2008-11-10| 498.40
#2008-11-11| 477.12
#2008-11-12| 461.33
#2008-11-13| 455.14
#2008-11-14| 465.52
#2008-11-17| 449.74
#2008-11-18| 443.16
#2008-11-19| 438.55
#2008-11-20| 419.32
#2008-11-21| 419.88
#2008-11-24| 431.15
#2008-11-25| 453.27
#2008-11-26| 456.33
#2008-11-27| .
#2008-11-28| 454.43
#2008-12-01| 439.37
#2008-12-02| 433.18
#2008-12-03| 431.29
#2008-12-04| 437.76
#2008-12-05| 432.97
#2008-12-08| 461.98
#2008-12-09| 465.22
#2008-12-10| 469.65
#2008-12-11| 473.00
#2008-12-12| 465.32
#2008-12-15| 463.60
#2008-12-16| 467.85
#2008-12-17| 490.47
#2008-12-18| 502.15
#2008-12-19| 494.04
#2008-12-22| 486.41
#2008-12-23| 486.21
#2008-12-24| 477.99
#2008-12-25| .
#2008-12-26| 476.23
#2008-12-29| 484.65
#2008-12-30| 496.44
#2008-12-31| 500.37
#2009-01-01| .
#2009-01-02| 499.77
#2009-01-05| 510.84
#2009-01-06| 515.06
#2009-01-07| 508.45
#2009-01-08| 496.44
#2009-01-09| 496.08
#2009-01-12| 489.46
#2009-01-13| 485.34
#2009-01-14| 471.26
#2009-01-15| 469.51
#2009-01-16| 476.38
#2009-01-19| .
#2009-01-20| 461.15
#2009-01-21| 454.30
#2009-01-22| 453.66
#2009-01-23| 444.44
#2009-01-26| 451.72
#2009-01-27| 463.97
#2009-01-28| 476.04
#2009-01-29| 466.82
#2009-01-30| 461.07
#2009-02-02| 452.60
#2009-02-03| 458.50
#2009-02-04| 466.96
#2009-02-05| 464.95
#2009-02-06| 478.04
#2009-02-09| 487.57
#2009-02-10| 486.12
#2009-02-11| 475.73
#2009-02-12| 469.81
#2009-02-13| 471.14
#2009-02-16| .
#2009-02-17| 448.20
#2009-02-18| 447.18
#2009-02-19| 454.56
#2009-02-20| 439.97
#2009-02-23| 441.38
#2009-02-24| 439.79
#2009-02-25| 441.89
#2009-02-26| 449.98
#2009-02-27| 438.24
#2009-03-02| 420.33
#2009-03-03| 414.09
#2009-03-04| 419.60
#2009-03-05| 410.62
#2009-03-06| 409.23
#2009-03-09| 401.91
#2009-03-10| 412.68
#2009-03-11| 421.67
#2009-03-12| 427.48
#2009-03-13| 433.25
#2009-03-16| 442.97
#2009-03-17| 438.67
#2009-03-18| 442.52
#2009-03-19| 462.90
#2009-03-20| 465.75
#2009-03-23| 480.15
#2009-03-24| 480.97
#2009-03-25| 485.11
#2009-03-26| 490.56
#2009-03-27| 479.10
#2009-03-30| 464.36
#2009-03-31| 475.59
#2009-04-01| 486.39
#2009-04-02| 512.72
#2009-04-03| 512.80
#2009-04-06| 517.83
#2009-04-07| 509.02
#2009-04-08| 509.38
#2009-04-09| 519.71
#2009-04-10| .
#2009-04-13| 524.04
#2009-04-14| 528.97
#2009-04-15| 520.94
#2009-04-16| 530.93
#2009-04-17| 528.50
#2009-04-20| 510.84
#2009-04-21| 505.32
#2009-04-22| 511.84
#2009-04-23| 522.52
#2009-04-24| 530.50
#2009-04-27| 532.69
#2009-04-28| 533.91
#2009-04-29| 544.31
#2009-04-30| 551.16
#2009-05-01| 552.23
#2009-05-04| 572.76
#2009-05-05| 572.41
#2009-05-06| 571.24
#2009-05-07| 573.45
#2009-05-08| 577.79
#2009-05-11| 585.88
#2009-05-12| 583.77
#2009-05-13| 568.29
#2009-05-14| 560.73
#2009-05-15| 563.89
#2009-05-18| 569.00
#2009-05-19| 593.03
#2009-05-20| 606.69
#2009-05-21| 590.37
#2009-05-22| 601.25
#2009-05-25| .
#2009-05-26| 600.62
#2009-05-27| 613.63
#2009-05-28| 615.54
#2009-05-29| 620.28
#2009-06-01| 652.34
#2009-06-02| 651.83
#2009-06-03| 640.08
#2009-06-04| 643.43
#2009-06-05| 645.09
#2009-06-08| 630.55
#2009-06-09| 640.50
#2009-06-10| 644.30
#2009-06-11| 644.86
#2009-06-12| 641.68
#2009-06-15| 633.58
#2009-06-16| 639.61
#2009-06-17| 619.19
#2009-06-18| 616.95
#2009-06-19| 621.38
#2009-06-22| 607.08
#2009-06-23| 602.33
#2009-06-24| 623.56
#2009-06-25| 615.96
#2009-06-26| 626.56
#2009-06-29| 635.99
#2009-06-30| 639.85
#2009-07-01| 650.62
#2009-07-02| 641.99
#2009-07-03| .
#2009-07-06| 617.85
#2009-07-07| 622.65
#2009-07-08| 612.45
#2009-07-09| 616.40
#2009-07-10| 613.60
#2009-07-13| 608.96
#2009-07-14| 622.03
#2009-07-15| 637.79
#2009-07-16| 646.39
#2009-07-17| 645.45
#2009-07-20| 659.05
#2009-07-21| 673.04
#2009-07-22| 675.12
#2009-07-23| 683.96
#2009-07-24| 680.25
#2009-07-27| 690.67
#2009-07-28| 689.47
#2009-07-29| 683.38
#2009-07-30| 693.79
#2009-07-31| 698.91
#2009-08-03| 724.41
#2009-08-04| 712.65
#2009-08-05| 708.90
#2009-08-06| 704.34
#2009-08-07| 707.66
#2009-08-10| 703.88
#2009-08-11| 691.80
#2009-08-12| 691.92
#2009-08-13| 707.11
#2009-08-14| 701.70
#2009-08-17| 679.28
#2009-08-18| 692.64
#2009-08-19| 689.71
#2009-08-20| 706.87
#2009-08-21| 717.03
#2009-08-24| 739.19
#2009-08-25| 739.39
#2009-08-26| 735.85
#2009-08-27| 729.98
#2009-08-28| 743.49
#2009-08-31| 739.74
#2009-09-01| 736.85
#2009-09-02| 720.85
#2009-09-03| 729.30
#2009-09-04| 739.51
#2009-09-07| .
#2009-09-08| 746.21
#2009-09-09| 754.41
#2009-09-10| 750.14
#2009-09-11| 769.11
#2009-09-14| 754.96
#2009-09-15| 759.39
#2009-09-16| 774.17
#2009-09-17| 783.14
#2009-09-18| 781.30
#2009-09-21| 772.42
#2009-09-22| 788.12
#2009-09-23| 786.56
#2009-09-24| 786.42
#2009-09-25| 788.74
#2009-09-28| 788.70
#2009-09-29| 788.56
#2009-09-30| 774.56
#2009-10-01| 772.36
#2009-10-02| 765.30
#2009-10-05| 772.87
#2009-10-06| 792.81
#2009-10-07| 789.54
#2009-10-08| 801.63
#2009-10-09| 799.57
#2009-10-12| 815.44
#2009-10-13| 809.91
#2009-10-14| 825.43
#2009-10-15| 825.50
#2009-10-16| 816.39
#2009-10-19| 822.85
#2009-10-20| 821.35
#2009-10-21| 819.89
#2009-10-22| 820.34
#2009-10-23| 825.16
#2009-10-26| 823.96
#2009-10-27| 810.53
#2009-10-28| 789.76
#2009-10-29| 795.14
#2009-10-30| 790.74
#2009-11-02| 775.29
#2009-11-03| 758.68
#2009-11-04| 774.28
#2009-11-05| 779.62
#2009-11-06| 783.85
#2009-11-09| 807.06
#2009-11-10| 809.14
#2009-11-11| 820.08
#2009-11-12| 811.59
#2009-11-13| 810.44
#2009-11-16| 823.78
#2009-11-17| 812.25
#2009-11-18| 816.29
#2009-11-19| 801.62
#2009-11-20| 795.02
#2009-11-23| 815.99
#2009-11-24| 818.64
#2009-11-25| 825.83
#2009-11-26| .
#2009-11-27| 806.00
#2009-11-30| 796.99
#2009-12-01| 819.01
#2009-12-02| 825.18
#2009-12-03| 825.97
#2009-12-04| 815.29
#2009-12-07| 815.12
#2009-12-08| 808.38
#2009-12-09| 796.06
#2009-12-10| 809.16
#2009-12-11| 814.48
#2009-12-14| 831.03
#2009-12-15| 825.19
#2009-12-16| 830.30
#2009-12-17| 818.55
#2009-12-18| 814.58
#2009-12-21| 810.04
#2009-12-22| 815.08
#2009-12-23| 826.85
#2009-12-24| 835.42
#2009-12-25| .
#2009-12-28| 840.69
#2009-12-29| 844.50
#2009-12-30| 843.79
#2009-12-31| 852.22
#2010-01-01| .
#2010-01-04| 862.84
#2010-01-05| 872.84
#2010-01-06| 875.89
#2010-01-07| 868.57
#2010-01-08| 871.74
#2010-01-11| 871.10
#2010-01-12| 858.44
#2010-01-13| 858.76
#2010-01-14| 859.92
#2010-01-15| 861.24
#2010-01-18| .
#2010-01-19| 866.88
#2010-01-20| 854.44
#2010-01-21| 849.91
#2010-01-22| 838.11
#2010-01-25| 828.58
#2010-01-26| 823.56
#2010-01-27| 823.14
#2010-01-28| 834.05
#2010-01-29| 836.57
#2010-02-01| 828.01
#2010-02-02| 840.54
#2010-02-03| 845.32
#2010-02-04| 831.20
#2010-02-05| 818.21
#2010-02-08| 814.84
#2010-02-09| 821.16
#2010-02-10| 819.54
#2010-02-11| 824.19
#2010-02-12| 822.25
#2010-02-15| .
#2010-02-16| 838.93
#2010-02-17| 849.89
#2010-02-18| 848.43
#2010-02-19| 841.37
#2010-02-22| 840.13
#2010-02-23| 832.82
#2010-02-24| 829.39
#2010-02-25| 821.05
#2010-02-26| 836.08
#2010-03-01| 844.50
#2010-03-02| 856.12
#2010-03-03| 872.45
#2010-03-04| 880.29
#2010-03-05| 884.52
#2010-03-08| 892.68
#2010-03-09| 888.65
#2010-03-10| 899.28
#2010-03-11| 898.29
#2010-03-12| 903.54
#2010-03-15| 891.78
#2010-03-16| 900.59
#2010-03-17| 916.04
#2010-03-18| 916.78
#2010-03-19| 909.03
#2010-03-22| 905.57
#2010-03-23| 911.98
#2010-03-24| 908.68
#2010-03-25| 909.47
#2010-03-26| 908.86
#2010-03-29| 917.44
#2010-03-30| 919.19
#2010-03-31| 923.68
#2010-04-01| 929.71
#2010-04-02| .
#2010-04-05| 934.59
#2010-04-06| 942.80
#2010-04-07| 944.66
#2010-04-08| 935.23
#2010-04-09| 941.56
#2010-04-12| 949.36
#2010-04-13| 942.23
#2010-04-14| 948.86
#2010-04-15| 947.91
#2010-04-16| 937.78
#2010-04-19| 925.33
#2010-04-20| 937.19
#2010-04-21| 936.30
#2010-04-22| 924.35
#2010-04-23| 931.02
#2010-04-26| 938.05
#2010-04-27| 935.72
#2010-04-28| 918.77
#2010-04-29| 921.70
#2010-04-30| 921.57
#2010-05-03| 917.67
#2010-05-04| 898.17
#2010-05-05| 880.20
#2010-05-06| 871.82
#2010-05-07| 854.30
#2010-05-10| 890.44
#2010-05-11| 878.65
#2010-05-12| 898.24
#2010-05-13| 890.12
#2010-05-14| 878.29
#2010-05-17| 870.29
#2010-05-18| 871.21
#2010-05-19| 849.48
#2010-05-20| 818.15
#2010-05-21| 822.96
#2010-05-24| 832.39
#2010-05-25| 804.39
#2010-05-26| 832.79
#2010-05-27| 844.53
#2010-05-28| 851.73
#2010-05-31| .
#2010-06-01| 832.55
#2010-06-02| 836.45
#2010-06-03| 845.48
#2010-06-04| 829.50
#2010-06-07| 815.01
#2010-06-08| 815.39
#2010-06-09| 829.36
#2010-06-10| 837.36
#2010-06-11| 836.60
#2010-06-14| 852.42
#2010-06-15| 858.36
#2010-06-16| 858.01
#2010-06-17| 864.41
#2010-06-18| 869.78
#2010-06-21| 880.75
#2010-06-22| 868.39
#2010-06-23| 863.10
#2010-06-24| 852.69
#2010-06-25| 849.19
#2010-06-28| 852.01
#2010-06-29| 831.23
#2010-06-30| 823.31
#2010-07-01| 815.45
#2010-07-02| 822.92
#2010-07-05| .
#2010-07-06| 837.45
#2010-07-07| 835.27
#2010-07-08| 846.87
#2010-07-09| 847.80
#2010-07-12| 852.55
#2010-07-13| 864.86
#2010-07-14| 864.39
#2010-07-15| 866.71
#2010-07-16| 864.54
#2010-07-19| 854.85
#2010-07-20| 855.79
#2010-07-21| 869.05
#2010-07-22| 885.04
#2010-07-23| 887.82
#2010-07-26| 900.41
#2010-07-27| 905.03
#2010-07-28| 902.79
#2010-07-29| 911.71
#2010-07-30| 911.59
#2010-08-02| 928.06
#2010-08-03| 919.36
#2010-08-04| 918.09
#2010-08-05| 920.93
#2010-08-06| 922.92
#2010-08-09| 929.92
#2010-08-10| 918.56
#2010-08-11| 904.15
#2010-08-12| 900.47
#2010-08-13| 901.13
#2010-08-16| 905.11
#2010-08-17| 916.27
#2010-08-18| 910.09
#2010-08-19| 907.15
#2010-08-20| 897.02
#2010-08-23| 901.45
#2010-08-24| 892.46
#2010-08-25| 883.73
#2010-08-26| 898.44
#2010-08-27| 898.32
#2010-08-30| 900.17
#2010-08-31| 899.26
#2010-09-01| 918.91
#2010-09-02| 924.98
#2010-09-03| 927.15
#2010-09-06| .
#2010-09-07| 920.40
#2010-09-08| 921.43
#2010-09-09| 930.47
#2010-09-10| 934.03
#2010-09-13| 946.25
#2010-09-14| 949.97
#2010-09-15| 949.40
#2010-09-16| 943.17
#2010-09-17| 942.51
#2010-09-20| 961.64
#2010-09-21| 971.75
#2010-09-22| 977.94
#2010-09-23| 976.28
#2010-09-24| 982.93
#2010-09-27| 988.02
#2010-09-28| 993.89
#2010-09-29|1006.23
#2010-09-30|1016.65
#2010-10-01|1018.06
#2010-10-04|1011.81
#2010-10-05|1032.04
#2010-10-06|1032.80
#2010-10-07|1026.33
#2010-10-08|1028.50
#2010-10-11|1036.60
#2010-10-12|1037.89
#2010-10-13|1057.69
#2010-10-14|1063.59
#2010-10-15|1058.68
#2010-10-18|1055.57
#2010-10-19|1043.30
#2010-10-20|1051.98
#2010-10-21|1065.54
#2010-10-22|1057.87
#2010-10-25|1063.85
#2010-10-26|1054.76
#2010-10-27|1039.97
#2010-10-28|1050.38
#2010-10-29|1058.72
#2010-11-01|1064.27
#2010-11-02|1074.32
#2010-11-03|1081.48
#2010-11-04|1100.45
#2010-11-05|1099.27
#2010-11-08|1089.52
#2010-11-09|1098.82
#2010-11-10|1090.10
#2010-11-11|1077.86
#2010-11-12|1074.40
#2010-11-15|1075.63
#2010-11-16|1062.22
#2010-11-17|1065.36
#2010-11-18|1078.12
#2010-11-19|1079.60
#2010-11-22|1086.05
#2010-11-23|1059.82
#2010-11-24|1067.96
#2010-11-25| .
#2010-11-26|1057.42
#2010-11-29|1052.98
#2010-11-30|1045.82
#2010-12-01|1060.83
#2010-12-02|1081.93
#2010-12-03|1093.58
#2010-12-06|1102.38
#2010-12-07|1108.23
#2010-12-08|1100.58
#2010-12-09|1105.25
#2010-12-10|1106.51
#2010-12-13|1111.40
#2010-12-14|1114.88
#2010-12-15|1112.25
#2010-12-16|1112.48
#2010-12-17|1112.93
#2010-12-20|1114.98
#2010-12-21|1127.70
#2010-12-22|1131.24
#2010-12-23|1132.00
#2010-12-24| .
#2010-12-27|1131.31
#2010-12-28|1137.56
#2010-12-29|1147.94
#2010-12-30|1153.49
#2010-12-31|1160.11
#2011-01-03|1165.96
#2011-01-04|1163.31
#2011-01-05|1160.36
#2011-01-06|1150.89
#2011-01-07|1150.74
#2011-01-10|1134.46
#2011-01-11|1138.80
#2011-01-12|1149.11
#2011-01-13|1151.34
#2011-01-14|1141.29
#2011-01-17| .
#2011-01-18|1138.08
#2011-01-19|1129.78
#2011-01-20|1104.16
#2011-01-21|1107.27
#2011-01-24|1108.34
#2011-01-25|1101.22
#2011-01-26|1098.15
#2011-01-27|1094.60
#2011-01-28|1065.81
#2011-01-31|1040.63
#2011-02-01|1049.83
#2011-02-02|1056.56
#2011-02-03|1042.41
#2011-02-04|1042.48
#2011-02-07|1055.14
#2011-02-08|1070.60
#2011-02-09|1067.53
#2011-02-10|1054.44
#2011-02-11|1054.87
#2011-02-14|1061.22
#2011-02-15|1067.24
#2011-02-16|1084.24
#2011-02-17|1084.92
#2011-02-18|1090.20
#2011-02-21| .
#2011-02-22|1073.53
#2011-02-23|1060.76
#2011-02-24|1050.22
#2011-02-25|1064.07
#2011-02-28|1081.96
#2011-03-01|1070.99
#2011-03-02|1073.09
#2011-03-03|1078.05
#2011-03-04|1079.03
#2011-03-07|1079.54
#2011-03-08|1072.28
#2011-03-09|1071.99
#2011-03-10|1059.49
#2011-03-11|1058.71
#2011-03-14|1062.50
#2011-03-15|1036.38
#2011-03-16|1039.38
#2011-03-17|1040.85
#2011-03-18|1054.16
#2011-03-21|1068.52
#2011-03-22|1076.76
#2011-03-23|1066.16
#2011-03-24|1073.07
#2011-03-25|1075.72
#2011-03-28|1085.96
#2011-03-29|1091.12
#2011-03-30|1108.10
#2011-03-31|1115.69
#2011-04-01|1124.03
#2011-04-04|1129.83
#2011-04-05|1126.64
#2011-04-06|1141.37
#2011-04-07|1137.79
#2011-04-08|1142.84
#2011-04-11|1144.05
#2011-04-12|1126.64
#2011-04-13|1124.49
#2011-04-14|1114.37
#2011-04-15|1113.06
#2011-04-18|1089.20
#2011-04-19|1100.65
#2011-04-20|1111.89
#2011-04-21|1125.71
#2011-04-22| .
#2011-04-25|1123.95
#2011-04-26|1128.13
#2011-04-27|1129.82
#2011-04-28|1135.12
#2011-04-29|1143.55
#2011-05-02|1144.05
#2011-05-03|1131.31
#2011-05-04|1124.41
#2011-05-05|1101.64
#2011-05-06|1108.39
#2011-05-09|1093.03
#2011-05-10|1098.78
#2011-05-11|1090.80
#2011-05-12|1069.55
#2011-05-13|1068.86
#2011-05-16|1071.36
#2011-05-17|1066.72
#2011-05-18|1077.50
#2011-05-19|1086.15
#2011-05-20|1080.67
#2011-05-23|1057.73
#2011-05-24|1065.37
#2011-05-25|1055.66
#2011-05-26|1067.17
#2011-05-27|1083.82
#2011-05-30| .
#2011-05-31|1113.13
#2011-06-01|1110.34
#2011-06-02|1107.04
#2011-06-03|1110.77
#2011-06-06|1105.91
#2011-06-07|1117.01
#2011-06-08|1111.90
#2011-06-09|1107.79
#2011-06-10|1098.05
#2011-06-13|1094.97
#2011-06-14|1101.28
#2011-06-15|1082.27
#2011-06-16|1076.40
#2011-06-17|1089.62
#2011-06-20|1086.66
#2011-06-21|1100.89
#2011-06-22|1101.13
#2011-06-23|1068.02
#2011-06-24|1069.57
#2011-06-27|1074.27
#2011-06-28|1089.42
#2011-06-29|1094.47
#2011-06-30|1104.93
#2011-07-01|1114.07
#2011-07-04| .
#2011-07-05|1128.90
#2011-07-06|1118.28
#2011-07-07|1135.95
#2011-07-08|1129.77
#2011-07-11|1102.45
#2011-07-12|1094.32
#2011-07-13|1107.67
#2011-07-14|1106.30
#2011-07-15|1102.43
#2011-07-18|1084.98
#2011-07-19|1097.08
#2011-07-20|1104.76
#2011-07-21|1120.09
#2011-07-22|1120.40
#2011-07-25|1118.55
#2011-07-26|1128.57
#2011-07-27|1121.66
#2011-07-28|1110.22
#2011-07-29|1108.54
#2011-08-01|1098.78
#2011-08-02|1082.69
#2011-08-03|1074.42
#2011-08-04|1044.58
#2011-08-05|1033.85
#2011-08-08| 984.87
#2011-08-09| 956.15
#2011-08-10| 963.13
#2011-08-11| 969.69
#2011-08-12| 976.78
#2011-08-15| 994.06
#2011-08-16| 987.81
#2011-08-17|1002.45
#2011-08-18| 969.96
#2011-08-19| 972.77
#2011-08-22| 980.74
#2011-08-23| 975.12
#2011-08-24| 974.75
#2011-08-25| 964.64
#2011-08-26| 968.25
#2011-08-29|1006.51
#2011-08-30|1003.55
#2011-08-31|1025.02
#2011-09-01|1025.90
#2011-09-02|1009.53
#2011-09-05| .
#2011-09-06| 970.69
#2011-09-07| 983.35
#2011-09-08| 985.87
#2011-09-09| 966.85
#2011-09-12| 935.65
#2011-09-13| 945.48
#2011-09-14| 947.72
#2011-09-15| 954.27
#2011-09-16| 957.05
#2011-09-19| 921.71
#2011-09-20| 938.72
#2011-09-21| 923.61
#2011-09-22| 869.28
#2011-09-23| 864.48
#2011-09-26| 881.38
#2011-09-27| 917.73
#2011-09-28| 909.56
#2011-09-29| 900.95
#2011-09-30| 887.71
#2011-10-03| 862.32
#2011-10-04| 845.04
#2011-10-05| 864.29
#2011-10-06| 871.77
#2011-10-07| 887.50
#2011-10-10| 903.96
#2011-10-11| 901.13
#2011-10-12| 917.98
#2011-10-13| 907.53
#2011-10-14| 915.51
#2011-10-17| 921.97
#2011-10-18| 911.96
#2011-10-19| 919.54
#2011-10-20| 898.65
#2011-10-21| 911.23
#2011-10-24| 931.49
#2011-10-25| 932.39
#2011-10-26| 926.90
#2011-10-27| 967.49
#2011-10-28| 977.05
#2011-10-31| 948.22
#2011-11-01| 914.75
#2011-11-02| 928.59
#2011-11-03| 937.77
#2011-11-04| 934.83
#2011-11-07| 930.23
#2011-11-08| 942.32
#2011-11-09| 913.00
#2011-11-10| 916.46
#2011-11-11| 931.93
#2011-11-14| 922.87
#2011-11-15| 910.42
#2011-11-16| 908.29
#2011-11-17| 905.01
#2011-11-18| 895.85
#2011-11-21| 865.30
#2011-11-22| 853.27
#2011-11-23| 837.22
#2011-11-24| .
#2011-11-25| 838.64
#2011-11-28| 864.86
#2011-11-29| 862.29
#2011-11-30| 904.71
#2011-12-01| 907.47
#2011-12-02| 915.73
#2011-12-05| 926.74
#2011-12-06| 914.62
#2011-12-07| 911.92
#2011-12-08| 902.70
#2011-12-09| 905.39
#2011-12-12| 892.08
#2011-12-13| 891.64
#2011-12-14| 873.36
#2011-12-15| 881.66
#2011-12-16| 885.78
#2011-12-19| 879.99
#2011-12-20| 894.47
#2011-12-21| 891.64
#2011-12-22| 901.95
#2011-12-23| 904.17
#2011-12-26| .
#2011-12-27| 911.57
#2011-12-28| 904.94
#2011-12-29| 899.18
#2011-12-30| 907.83
#2012-01-02| .
#2012-01-03| 922.30
#2012-01-04| 915.35
#2012-01-05| 912.78
#2012-01-06| 916.66
#2012-01-09| 915.70
#2012-01-10| 925.54
#2012-01-11| 919.85
#2012-01-12| 932.34
#2012-01-13| 924.76
#2012-01-16| .
#2012-01-17| 938.63
#2012-01-18| 946.62
#2012-01-19| 954.41
#2012-01-20| 956.78
#2012-01-23| 964.83
#2012-01-24| 956.12
#2012-01-25| 950.59
#2012-01-26| 982.82
#2012-01-27| 983.09
#2012-01-30| 974.56
#2012-01-31| 986.87
#2012-02-01|1007.74
#2012-02-02|1016.44
#2012-02-03|1025.74
#2012-02-06|1021.85
#2012-02-07|1017.58
#2012-02-08|1022.56
#2012-02-09|1021.20
#2012-02-10|1003.04
#2012-02-13|1018.19
#2012-02-14|1008.85
#2012-02-15|1009.54
#2012-02-16| 994.87
#2012-02-17|1009.05
#2012-02-20| .
#2012-02-21|1020.33
#2012-02-22|1017.60
#2012-02-23|1018.42
#2012-02-24|1025.33
#2012-02-27|1016.32
#2012-02-28|1023.99
#2012-02-29|1039.49
#2012-03-01|1042.37
#2012-03-02|1034.24
#2012-03-05|1031.65
#2012-03-06|1012.86
#2012-03-07|1012.79
#2012-03-08|1033.01
#2012-03-09|1039.46
#2012-03-12|1033.18
#2012-03-13|1042.73
#2012-03-14|1040.19
#2012-03-15|1043.04
#2012-03-16|1041.85
#2012-03-19|1044.93
#2012-03-20|1037.27
#2012-03-21|1037.49
#2012-03-22|1026.62
#2012-03-23|1028.55
#2012-03-26|1050.12
#2012-03-27|1057.27
#2012-03-28|1043.96
#2012-03-29|1028.85
#2012-03-30|1042.78
#2012-04-02|1047.30
#2012-04-03|1047.22
#2012-04-04|1021.05
#2012-04-05|1023.55
#2012-04-06| .
#2012-04-09|1014.14
#2012-04-10|1004.27
#2012-04-11|1005.36
#2012-04-12|1015.46
#2012-04-13|1012.65
#2012-04-16|1009.75
#2012-04-17|1029.59
#2012-04-18|1030.72
#2012-04-19|1028.39
#2012-04-20|1035.14
#2012-04-23|1025.94
#2012-04-24|1035.62
#2012-04-25|1036.73
#2012-04-26|1040.15
#2012-04-27|1043.70
#2012-04-30|1047.80
#2012-05-01|1050.52
#2012-05-02|1046.03
#2012-05-03|1050.54
#2012-05-04|1041.09
#2012-05-07|1031.90
#2012-05-08|1020.26
#2012-05-09|1001.27
#2012-05-10|1006.86
#2012-05-11|1000.98
#2012-05-14| 983.10
#2012-05-15| 967.67
#2012-05-16| 970.03
#2012-05-17| 954.94
#2012-05-18| 950.98
#2012-05-21| 951.19
#2012-05-22| 959.35
#2012-05-23| 932.79
#2012-05-24| 943.09
#2012-05-25| 939.28
#2012-05-28| .
#2012-05-29| 944.25
#2012-05-30| 921.68
#2012-05-31| 925.14
#2012-06-01| 918.67
#2012-06-04| 923.83
#2012-06-05| 926.70
#2012-06-06| 941.47
#2012-06-07| 958.06
#2012-06-08| 945.23
#2012-06-11| 939.70
#2012-06-12| 939.88
#2012-06-13| 945.52
#2012-06-14| 935.41
#2012-06-15| 943.41
#2012-06-18| 948.34
#2012-06-19| 960.57
#2012-06-20| 964.63
#2012-06-21| 949.26
#2012-06-22| 934.49
#2012-06-25| 928.07
#2012-06-26| 930.96
#2012-06-27| 938.32
#2012-06-28| 929.19
#2012-06-29| 956.87
#2012-07-02| 966.34
#2012-07-03| 979.05
#2012-07-04| .
#2012-07-05| 980.49
#2012-07-06| 966.78
#2012-07-09| 954.74
#2012-07-10| 960.77
#2012-07-11| 958.05
#2012-07-12| 942.08
#2012-07-13| 953.81
#2012-07-16| 955.29
#2012-07-17| 955.84
#2012-07-18| 961.29
#2012-07-19| 956.58
#2012-07-20| 950.76
#2012-07-23| 927.42
#2012-07-24| 923.54
#2012-07-25| 929.40
#2012-07-26| 945.08
#2012-07-27| 959.80
#2012-07-30| 961.28
#2012-07-31| 965.18
#2012-08-01| 967.85
#2012-08-02| 956.34
#2012-08-03| 982.41
#2012-08-06| 983.50
#2012-08-07| 985.74
#2012-08-08| 985.85
#2012-08-09| 989.13
#2012-08-10| 990.86
#2012-08-13| 973.93
#2012-08-14| 978.59
#2012-08-15| 973.22
#2012-08-16| 981.69
#2012-08-17| 968.93
#2012-08-20| 973.91
#2012-08-21| 988.57
#2012-08-22| 975.88
#2012-08-23| 983.42
#2012-08-24| 971.86
#2012-08-27| 974.71
#2012-08-28| 971.77
#2012-08-29| 972.43
#2012-08-30| 960.24
#2012-08-31| 967.87
#2012-09-03| .
#2012-09-04| 980.94
#2012-09-05| 977.48
#2012-09-06| 990.65
#2012-09-07|1002.34
#2012-09-10|1012.87
#2012-09-11|1012.75
#2012-09-12| 999.01
#2012-09-13|1002.50
#2012-09-14|1024.63
#2012-09-17|1029.23
#2012-09-18|1028.04
#2012-09-19|1029.52
#2012-09-20|1018.18
#2012-09-21|1023.18
#2012-09-24|1026.55
#2012-09-25|1034.71
#2012-09-26|1020.77
#2012-09-27|1030.11
#2012-09-28|1028.66
#2012-10-01|1021.47
#2012-10-02|1031.24
#2012-10-03|1032.01
#2012-10-04|1030.59
#2012-10-05|1014.85
#2012-10-08| 985.39
#2012-10-09| 984.71
#2012-10-10| 994.73
#2012-10-11|1002.81
#2012-10-12|1010.75
#2012-10-15|1000.71
#2012-10-16|1018.24
#2012-10-17|1036.42
#2012-10-18|1020.38
#2012-10-19|1010.91
#2012-10-22|1013.67
#2012-10-23| 990.98
#2012-10-24|1001.05
#2012-10-25|1005.69
#2012-10-26|1005.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.27
#2012-11-01|1007.97
#2012-11-02|1003.56
#2012-11-05|1008.67
#2012-11-06|1018.71
#2012-11-07|1017.35
#2012-11-08|1011.50
#2012-11-09|1012.77
#2012-11-12|1009.22
#2012-11-13|1008.30
#2012-11-14| 989.20
#2012-11-15| 985.27
#2012-11-16| 987.65
#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|1027.33
#2012-12-11|1036.59
#2012-12-12|1045.79
#2012-12-13|1047.28
#2012-12-14|1046.69
#2012-12-17|1052.44
#2012-12-18|1060.97
#2012-12-19|1070.39
#2012-12-20|1068.32
#2012-12-21|1061.63
#2012-12-24|1063.20
#2012-12-25|1059.84
#2012-12-26|1063.53
#2012-12-27|1063.60
#2012-12-28|1063.80
#2012-12-31|1062.69
#2013-01-01|1068.88
#2013-01-02|1075.86
#2013-01-03|1065.38
#2013-01-04|1066.04
#2013-01-07|1072.48
#2013-01-08|1068.43
#2013-01-09|1069.47
#2013-01-10|1064.36
#2013-01-11|1053.87
#2013-01-14|1057.29
#2013-01-15|1034.57
#2013-01-16|1030.42
#2013-01-17|1034.86
#2013-01-18|1027.20
#2013-01-21|1025.39
#2013-01-22|1024.41
#2013-01-23|1018.18
#2013-01-24|1019.19
#2013-01-25|1028.44
#2013-01-28|1019.52
#2013-01-29|1019.87
#2013-01-30|1011.21
#2013-01-31|1018.29
#2013-02-01|1027.90
#2013-02-04|1018.85
#2013-02-05|1034.16
#2013-02-06|1028.19
#2013-02-07|1033.11
#2013-02-08|1037.79
#2013-02-11|1035.45
#2013-02-12|1034.62
#2013-02-13|1038.39
#2013-02-14|1039.89
#2013-02-15|1042.60
#2013-02-18|1035.39
#2013-02-19|1035.81
#2013-02-20|1041.51
#2013-02-21|1027.11
#2013-02-22|1024.93
#2013-02-25|1033.49
#2013-02-26|1027.02
#2013-02-27|1023.69
#2013-02-28|1020.39
#2013-03-01|1015.71
#2013-03-04|1011.36
#2013-03-05|1020.92
#2013-03-06|1025.01
#2013-03-07|1021.53
#2013-03-08|1030.73
#2013-03-11|1038.92
#2013-03-12|1034.17
#2013-03-13|1023.47
#2013-03-14|1024.84
#2013-03-15|1022.41
#2013-03-18|1024.32
#2013-03-19|1017.33
#2013-03-20|1021.14
#2013-03-21|1016.47
#2013-03-22|1018.57
#2013-03-25|1024.92
#2013-03-26|1031.97
#2013-03-27|1022.83
#2013-03-28|1032.64
#2013-03-29| .
#2013-04-01|1031.46
#2013-04-02|1038.30
#2013-04-03|1030.59
#2013-04-04|1025.15
#2013-04-05|1023.95
#2013-04-08|1035.83
#2013-04-09|1044.14
#2013-04-10|1055.81
#2013-04-11|1061.05
#2013-04-12|1053.90
#2013-04-15|1025.37
#2013-04-16|1025.19
#2013-04-17|1019.75
#2013-04-18|1021.00
#2013-04-19|1020.32
#2013-04-22|1015.86
#2013-04-23|1017.97
#2013-04-24|1027.52
#2013-04-25|1043.37
#2013-04-26|1040.07
#2013-04-29|1052.95
#2013-04-30|1058.30
#2013-05-01|1052.64
#2013-05-02|1070.56
#2013-05-03|1064.68
#2013-05-06|1056.43
#2013-05-07|1060.85
#2013-05-08|1065.70
#2013-05-09|1069.17
#2013-05-10|1056.41
#2013-05-13|1057.71
#2013-05-14|1054.52
#2013-05-15|1049.54
#2013-05-16|1052.15
#2013-05-17|1039.94
#2013-05-20|1025.03
#2013-05-21|1012.27
#2013-05-22|1011.01
#2013-05-23|1005.25
#2013-05-24|1008.63
#2013-05-27|1001.97
#2013-05-28|1001.59
#2013-05-29| 988.76
#2013-05-30| 975.82
#2013-05-31| 963.64
#2013-06-03| 967.50
#2013-06-04| 988.92
#2013-06-05| 967.55
#2013-06-06| 965.80
#2013-06-07| 966.66
#2013-06-10| 944.50
#2013-06-11| 934.70
#2013-06-12| 934.14
#2013-06-13| 937.72
#2013-06-14| 949.13
#2013-06-17| 956.61
#2013-06-18| 957.72
#2013-06-19| 957.13
#2013-06-20| 915.51
#2013-06-21| 912.72
#2013-06-24| 902.86
#2013-06-25| 910.48
#2013-06-26| 918.93
#2013-06-27| 935.49
#2013-06-28| 954.38
#2013-07-01| 970.20
#2013-07-02| 973.51
#2013-07-03| 946.64
#2013-07-04| 958.83
#2013-07-05| 940.34
#2013-07-08| 928.30
#2013-07-09| 946.23
#2013-07-10| 944.11
#2013-07-11| 960.23
#2013-07-12| 967.32
#2013-07-15| 977.57
#2013-07-16| 979.15
#2013-07-17| 985.54
#2013-07-18| 981.78
#2013-07-19| 983.96
#2013-07-22| 985.83
#2013-07-23| 989.19
#2013-07-24| 992.26
#2013-07-25| 983.48
#2013-07-26| 978.71
#2013-07-29| 976.70
#2013-07-30| 976.91
#2013-07-31| 972.51
#2013-08-01| 974.83
#2013-08-02| 984.48
#2013-08-05| 988.46
#2013-08-06| 984.10
#2013-08-07| 978.56
#2013-08-08| 988.45
#2013-08-09| 994.11
#2013-08-12| 989.17
#2013-08-13| 982.82
#2013-08-14| 984.02
#2013-08-15| 972.95
#2013-08-16| 977.04
#2013-08-19| 962.10
#2013-08-20| 963.40
#2013-08-21| 951.54
#2013-08-22| 944.46
#2013-08-23| 952.23
#2013-08-26| 949.38
#2013-08-27| 923.19
#2013-08-28| 916.93
#2013-08-29| 921.16
#2013-08-30| 926.50
#2013-09-02| 936.79
#2013-09-03| 928.70
#2013-09-04| 931.26
#2013-09-05| 935.62
#2013-09-06| 952.10
#2013-09-09| 962.53
#2013-09-10| 977.48
#2013-09-11| 988.20
#2013-09-12| 998.14
#2013-09-13| 996.31
#2013-09-16|1017.13
#2013-09-17|1026.60
#2013-09-18|1015.83
#2013-09-19|1043.13
#2013-09-20|1021.92
#2013-09-23|1027.71
#2013-09-24|1026.50
#2013-09-25|1027.39
#2013-09-26|1018.51
#2013-09-27|1012.13
#2013-09-30|1013.84
#2013-10-01|1016.54
#2013-10-02|1018.19
#2013-10-03|1019.67
#2013-10-04|1025.94
#2013-10-07|1030.86
#2013-10-08|1030.92
#2013-10-09|1021.87
#2013-10-10|1036.11
#2013-10-11|1042.54
#2013-10-14|1041.34
#2013-10-15|1047.88
#2013-10-16|1061.44
#2013-10-17|1063.95
#2013-10-18|1073.04
#2013-10-21|1077.09
#2013-10-22|1090.14
#2013-10-23|1081.10
#2013-10-24|1082.89
#2013-10-25|1077.54
#2013-10-28|1078.83
#2013-10-29|1079.81
#2013-10-30|1084.77
#2013-10-31|1073.83
#2013-11-01|1058.44
#2013-11-04|1058.85
#2013-11-05|1052.57
#2013-11-06|1058.46
#2013-11-07|1049.50
#2013-11-08|1034.87
#2013-11-11|1026.92
#2013-11-12|1023.07
#2013-11-13|1019.00
#2013-11-14|1027.04
#2013-11-15|1043.46
#2013-11-18|1064.58
#2013-11-19|1058.11
#2013-11-20|1061.05
#2013-11-21|1048.60
#2013-11-22|1051.87
#2013-11-25|1055.05
#2013-11-26|1044.75
#2013-11-27|1044.13
#2013-11-28|1050.44
#2013-11-29|1056.93
#2013-12-02|1048.09
#2013-12-03|1036.94
#2013-12-04|1028.34
#2013-12-05|1029.97
#2013-12-06|1040.44
#2013-12-09|1043.86
#2013-12-10|1039.34
#2013-12-11|1034.52
#2013-12-12|1020.79
#2013-12-13|1023.38
#2013-12-16|1023.96
#2013-12-17|1029.14
#2013-12-18|1036.11
#2013-12-19|1036.89
#2013-12-20|1043.07
#2013-12-23|1060.24
#2013-12-24|1059.23
#2013-12-25|1060.04
#2013-12-26|1053.66
#2013-12-27|1051.52
#2013-12-30|1054.25
#2013-12-31|1056.25
#2014-01-01|1059.44
#2014-01-02|1042.98
#2014-01-03|1037.52
#2014-01-06|1031.46
#2014-01-07|1034.48
#2014-01-08|1025.52
#2014-01-09|1014.20
#2014-01-10|1023.62
#2014-01-13|1031.14
#2014-01-14|1029.17
#2014-01-15|1029.09
#2014-01-16|1020.89
#2014-01-17|1017.08
#2014-01-20|1007.30
#2014-01-21|1011.62
#2014-01-22|1013.57
#2014-01-23|1010.93
#2014-01-24| 989.61
#2014-01-27| 977.92
#2014-01-28| 981.54
#2014-01-29| 964.91
#2014-01-30| 957.52
#2014-01-31| 958.12
#2014-02-03| 950.01
#2014-02-04| 948.89
#2014-02-05| 951.27
#2014-02-06| 965.80
#2014-02-07| 969.08
#2014-02-10| 974.71
#2014-02-11| 980.81
#2014-02-12| 984.75
#2014-02-13| 978.09
#2014-02-14| 990.10
#2014-02-17| 998.14
#2014-02-18| 996.58
#2014-02-19| 995.92
#2014-02-20| 986.00
#2014-02-21| 991.44
#2014-02-24| 999.50
#2014-02-25|1002.50
#2014-02-26| 996.22
#2014-02-27|1004.69
#2014-02-28|1013.40
#2014-03-03|1005.71
#2014-03-04|1017.66
#2014-03-05|1026.75
#2014-03-06|1036.29
#2014-03-07|1027.33
#2014-03-10|1022.42
#2014-03-11|1022.95
#2014-03-12|1014.41
#2014-03-13|1024.59
#2014-03-14|1026.94
#2014-03-17|1030.84
#2014-03-18|1034.74
#2014-03-19|1034.21
#2014-03-20|1019.04
#2014-03-21|1023.05
#2014-03-24|1032.59
#2014-03-25|1052.44
#2014-03-26|1064.17
#2014-03-27|1066.70
#2014-03-28|1076.54
#2014-03-31|1082.14
#2014-04-01|1089.02
#2014-04-02|1084.48
#2014-04-03|1082.95
#2014-04-04|1096.89
#2014-04-07|1096.40
#2014-04-08|1104.64
#2014-04-09|1105.88
#2014-04-10|1120.28
#2014-04-11|1111.26
#2014-04-14|1106.65
#2014-04-15|1095.65
#2014-04-16|1101.48
#2014-04-17|1106.70
#2014-04-18|1105.79
#2014-04-21|1105.33
#2014-04-22|1108.81
#2014-04-23|1111.07
#2014-04-24|1115.28
#2014-04-25|1116.65
#2014-04-28|1118.13
#2014-04-29|1126.23
#2014-04-30|1128.18
#2014-05-01|1132.81
#2014-05-02|1137.99
#2014-05-05|1128.27
#2014-05-06|1132.99
#2014-05-07|1134.72
#2014-05-08|1154.30
#2014-05-09|1142.29
#2014-05-12|1147.71
#2014-05-13|1152.41
#2014-05-14|1154.03
#2014-05-15|1145.44
#2014-05-16|1145.63
#2014-05-19|1153.86
#2014-05-20|1141.52
#2014-05-21|1138.33
#2014-05-22|1152.49
#2014-05-23|1158.30
#2014-05-26|1150.41
#2014-05-27|1138.23
#2014-05-28|1128.50
#2014-05-29|1136.33
#2014-05-30|1121.58
#2014-06-02|1116.04
#2014-06-03|1108.20
#2014-06-04|1110.62
#2014-06-05|1122.18
#2014-06-06|1137.64
#2014-06-09|1131.38
#2014-06-10|1127.67
#2014-06-11|1123.51
#2014-06-12|1128.50
#2014-06-13|1120.45
#2014-06-16|1120.44
#2014-06-17|1119.04
#2014-06-18|1121.36
#2014-06-19|1137.29
#2014-06-20|1133.61
#2014-06-23|1137.95
#2014-06-24|1142.24
#2014-06-25|1130.96
#2014-06-26|1127.22
#2014-06-27|1128.10
#2014-06-30|1131.42
#2014-07-01|1134.99
#2014-07-02|1129.89
#2014-07-03|1128.73
#2014-07-04|1131.18
#2014-07-07|1129.22
#2014-07-08|1136.56
#2014-07-09|1140.98
#2014-07-10|1134.10
#2014-07-11|1139.55
#2014-07-14|1150.74
#2014-07-15|1151.29
#2014-07-16|1162.47
#2014-07-17|1159.07
#2014-07-18|1157.30
#2014-07-21|1152.22
#2014-07-22|1166.09
#2014-07-23|1173.05
#2014-07-24|1175.75
#2014-07-25|1173.68
#2014-07-28|1184.21
#2014-07-29|1176.33
#2014-07-30|1161.79
#2014-07-31|1156.06
#2014-08-01|1157.45
#2014-08-04|1166.86
#2014-08-05|1162.64
#2014-08-06|1149.46
#2014-08-07|1141.57
#2014-08-08|1140.52
#2014-08-11|1158.01
#2014-08-12|1161.87
#2014-08-13|1162.14
#2014-08-14|1165.61
#2014-08-15|1159.74
#2014-08-18|1155.19
#2014-08-19|1154.36
#2014-08-20|1139.93
#2014-08-21|1151.73
#2014-08-22|1153.69
#2014-08-25|1154.64
#2014-08-26|1162.83
#2014-08-27|1172.90
#2014-08-28|1171.28
#2014-08-29|1172.31
#2014-09-01|1171.36
#2014-09-02|1175.74
#2014-09-03|1186.17
#2014-09-04|1191.84
#2014-09-05|1187.72
#2014-09-08|1186.35
#2014-09-09|1163.75
#2014-09-10|1162.94
#2014-09-11|1161.73
#2014-09-12|1156.81
#2014-09-15|1153.16
#2014-09-16|1151.92
#2014-09-17|1163.22
#2014-09-18|1160.38
#2014-09-19|1152.38
#2014-09-22|1134.50
#2014-09-23|1128.16
#2014-09-24|1126.24
#2014-09-25|1112.45
#2014-09-26|1110.00
#2014-09-29|1107.08
#2014-09-30|1107.56
#2014-10-01|1109.38
#2014-10-02|1111.83
#2014-10-03|1102.87
#2014-10-06|1118.47
#2014-10-07|1115.65
#2014-10-08|1104.20
#2014-10-09|1120.43
#2014-10-10|1100.90
#2014-10-13|1105.29
#2014-10-14|1102.90
#2014-10-15|1090.19
#2014-10-16|1086.26
#2014-10-17|1092.76
#2014-10-20|1092.31
#2014-10-21|1111.42
#2014-10-22|1104.46
#2014-10-23|1106.11
#2014-10-24|1109.10
#2014-10-27|1113.80
#2014-10-28|1131.50
#2014-10-29|1141.68
#2014-10-30|1128.36
#2014-10-31|1124.53
#2014-11-03|1124.29
#2014-11-04|1131.05
#2014-11-05|1120.26
#2014-11-06|1112.00
#2014-11-07|1108.80
#2014-11-10|1122.51
#2014-11-11|1121.60
#2014-11-12|1133.52
#2014-11-13|1138.73
#2014-11-14|1138.37
#2014-11-17|1145.67
#2014-11-18|1158.66
#2014-11-19|1158.71
#2014-11-20|1155.56
#2014-11-21|1169.52
#2014-11-24|1164.57
#2014-11-25|1167.80
#2014-11-26|1173.67
#2014-11-27|1182.29
#2014-11-28|1176.70
#2014-12-01|1163.68
#2014-12-02|1149.71
#2014-12-03|1145.40
#2014-12-04|1149.16
#2014-12-05|1132.39
#2014-12-08|1117.33
#2014-12-09|1122.00
#2014-12-10|1116.76
#2014-12-11|1107.17
#2014-12-12|1106.85
#2014-12-15|1092.93
#2014-12-16|1089.49
#2014-12-17|1092.10
#2014-12-18|1117.40
#2014-12-19|1116.10
#2014-12-22|1120.42
#2014-12-23|1112.26
#2014-12-24|1106.26
#2014-12-25|1107.06
#2014-12-26|1112.99
#2014-12-29|1126.20
#2014-12-30|1127.17
#2014-12-31|1128.16
#2015-01-01|1128.05
#2015-01-02|1112.51
#2015-01-05|1099.70
#2015-01-06|1105.96
#2015-01-07|1106.26
#2015-01-08|1133.48
#2015-01-09|1136.86
#2015-01-12|1128.65
#2015-01-13|1149.22
#2015-01-14|1147.76
#2015-01-15|1140.54
#2015-01-16|1131.30
#2015-01-19|1134.62
#2015-01-20|1139.11
#2015-01-21|1151.97
#2015-01-22|1168.37
#2015-01-23|1169.23
#2015-01-26|1166.97
#2015-01-27|1169.49
#2015-01-28|1176.36
#2015-01-29|1176.97
#2015-01-30|1165.33
#2015-02-02|1174.26
#2015-02-03|1199.45
#2015-02-04|1189.80
#2015-02-05|1208.05
#2015-02-06|1194.41
#2015-02-09|1175.98
#2015-02-10|1170.37
#2015-02-11|1150.52
#2015-02-12|1170.63
#2015-02-13|1183.41
#2015-02-16|1183.34
#2015-02-17|1176.23
#2015-02-18|1169.95
#2015-02-19|1181.28
#2015-02-20|1182.93
#2015-02-23|1189.35
#2015-02-24|1194.79
#2015-02-25|1205.18
#2015-02-26|1194.11
#2015-02-27|1183.59
#2015-03-02|1176.78
#2015-03-03|1175.14
#2015-03-04|1165.53
#2015-03-05|1178.13
#2015-03-06|1151.12
#2015-03-09|1137.18
#2015-03-10|1107.42
#2015-03-11|1114.54
#2015-03-12|1120.30
#2015-03-13|1102.43
#2015-03-16|1114.17
#2015-03-17|1122.15
#2015-03-18|1124.18
#2015-03-19|1135.87
#2015-03-20|1150.94
#2015-03-23|1172.23
#2015-03-24|1182.82
#2015-03-25|1180.34
#2015-03-26|1163.16
#2015-03-27|1159.63
#2015-03-30|1166.51
#2015-03-31|1168.41
#2015-04-01|1176.81
#2015-04-02|1178.80
#2015-04-03|1193.82
#2015-04-06|1199.68
#2015-04-07|1194.37
#2015-04-08|1193.86
#2015-04-09|1191.40
#2015-04-10|1195.02
#2015-04-13|1186.25
#2015-04-14|1193.32
#2015-04-15|1180.64
#2015-04-16|1195.36
#2015-04-17|1191.33
#2015-04-20|1189.05
#2015-04-21|1197.00
#2015-04-22|1188.96
#2015-04-23|1193.25
#2015-04-24|1193.43
#2015-04-27|1205.39
#2015-04-28|1226.02
#2015-04-29|1224.89
#2015-04-30|1203.06
#2015-05-01|1196.43
#2015-05-04|1186.06
#2015-05-05|1193.18
#2015-05-06|1178.61
#2015-05-07|1162.97
#2015-05-08|1174.60
#2015-05-11|1169.58
#2015-05-12|1165.31
#2015-05-13|1182.79
#2015-05-14|1181.16
#2015-05-15|1193.17
#2015-05-18|1200.10
#2015-05-19|1199.43
#2015-05-20|1204.58
#2015-05-21|1209.47
#2015-05-22|1201.04
#2015-05-25|1191.22
#2015-05-26|1164.32
#2015-05-27|1156.44
#2015-05-28|1148.21
#2015-05-29|1142.51
#2015-06-01|1127.35
#2015-06-02|1125.93
#2015-06-03|1119.59
#2015-06-04|1106.57
#2015-06-05|1089.92
#2015-06-08|1095.15
#2015-06-09|1102.33
#2015-06-10|1118.46
#2015-06-11|1120.42
#2015-06-12|1115.12
#2015-06-15|1105.10
#2015-06-16|1108.30
#2015-06-17|1108.42
#2015-06-18|1126.94
#2015-06-19|1125.62
#2015-06-22|1138.37
#2015-06-23|1133.24
#2015-06-24|1139.76
#2015-06-25|1146.93
#2015-06-26|1133.64
#2015-06-29|1117.78
#2015-06-30|1138.83
#2015-07-01|1125.03
#2015-07-02|1129.37
#2015-07-03|1124.83
#2015-07-06|1113.15
#2015-07-07|1087.59
#2015-07-08|1081.62
#2015-07-09|1099.93
#2015-07-10|1112.92
#2015-07-13|1124.07
#2015-07-14|1119.46
#2015-07-15|1125.76
#2015-07-16|1137.03
#2015-07-17|1141.86
#2015-07-20|1135.94
#2015-07-21|1147.51
#2015-07-22|1128.93
#2015-07-23|1124.55
#2015-07-24|1098.41
#2015-07-27|1100.41
#2015-07-28|1099.23
#2015-07-29|1114.32
#2015-07-30|1097.86
#2015-07-31|1113.60
#2015-08-03|1114.50
#2015-08-04|1122.36
#2015-08-05|1112.82
#2015-08-06|1116.23
#2015-08-07|1124.16
#2015-08-10|1123.03
#2015-08-11|1114.64
#2015-08-12|1103.45
#2015-08-13|1099.27
#2015-08-14|1093.39
#2015-08-17|1081.52
#2015-08-18|1082.40
#2015-08-19|1067.10
#2015-08-20|1075.63
#2015-08-21|1069.70
#2015-08-24|1019.97
#2015-08-25|1056.05
#2015-08-26|1031.33
#2015-08-27|1044.64
#2015-08-28|1045.26
#2015-08-31|1049.84
#2015-09-01|1019.22
#2015-09-02|1024.60
#2015-09-03|1033.02
#2015-09-04|1010.25
#2015-09-07| 995.09
#2015-09-08|1013.01
#2015-09-09|1019.17
#2015-09-10|1023.09
#2015-09-11|1020.32
#2015-09-14|1036.23
#2015-09-15|1034.15
#2015-09-16|1048.13
#2015-09-17|1043.57
#2015-09-18|1043.82
#2015-09-21|1022.57
#2015-09-22|1005.02
#2015-09-23|1004.43
#2015-09-24| 986.01
#2015-09-25| 997.33
#2015-09-28| 976.19
#2015-09-29| 975.84
#2015-09-30| 987.85
#2015-10-01| 993.24
#2015-10-02|1000.81
#2015-10-05|1027.71
#2015-10-06|1040.92
#2015-10-07|1058.96
#2015-10-08|1055.00
#2015-10-09|1072.05
#2015-10-12|1072.05
#2015-10-13|1048.62
#2015-10-14|1060.97
#2015-10-15|1081.13
#2015-10-16|1076.40
#2015-10-19|1065.45
#2015-10-20|1062.41
#2015-10-21|1050.61
#2015-10-22|1060.48
#2015-10-23|1060.54
#2015-10-26|1073.16
#2015-10-27|1062.92
#2015-10-28|1069.62
#2015-10-29|1043.94
#2015-10-30|1047.63
#2015-11-02|1053.79
#2015-11-03|1050.70
#2015-11-04|1047.38
#2015-11-05|1045.15
#2015-11-06|1013.04
#2015-11-09|1006.05
#2015-11-10|1000.60
#2015-11-11|1005.38
#2015-11-12| 993.42
#2015-11-13| 977.38
#2015-11-16| 983.01
#2015-11-17| 994.90
#2015-11-18| 995.69
#2015-11-19|1019.94
#2015-11-20|1026.19
#2015-11-23|1014.24
#2015-11-24|1012.05
#2015-11-25| 997.83
#2015-11-26| 995.30
#2015-11-27| 987.37
#2015-11-30| 982.62
#2015-12-01| 985.17
#2015-12-02| 975.43
#2015-12-03| 965.84
#2015-12-04| 960.20
#2015-12-07| 951.06
#2015-12-08| 935.37
#2015-12-09| 946.70
#2015-12-10| 897.14
#2015-12-11| 853.03
#2015-12-14| 881.39
#2015-12-15| 904.30
#2015-12-16| 900.67
#2015-12-17| 904.52
#2015-12-18| 901.14
#2015-12-21| 907.70
#2015-12-22| 905.36
#2015-12-23| 917.74
#2015-12-24| 920.19
#2015-12-25| 920.19
#2015-12-28| 919.30
#2015-12-29| 920.44
#2015-12-30| 899.30
#2015-12-31| 903.21
#2016-01-01| 903.21
#2016-01-04| 882.00
#2016-01-05| 891.57
#2016-01-06| 879.54
#2016-01-07| 865.29
#2016-01-08| 856.10
#2016-01-11| 840.59
#2016-01-12| 851.21
#2016-01-13| 860.05
#2016-01-14| 845.49
#2016-01-15| 821.11
#2016-01-18| 817.83
#2016-01-19| 824.92
#2016-01-20| 806.06
#2016-01-21| 814.11
#2016-01-22| 824.31
#2016-01-25| 828.10
#2016-01-26| 841.25
#2016-01-27| 847.61
#2016-01-28| 860.33
#2016-01-29| 883.55
#2016-02-01| 889.81
#2016-02-02| 861.47
#2016-02-03| 863.25
#2016-02-04| 905.73
#2016-02-05| 896.93
#2016-02-08| 893.21
#2016-02-09| 886.13
#2016-02-10| 886.28
#2016-02-11| 888.57
#2016-02-12| 894.16
#2016-02-15| 912.50
#2016-02-16| 906.42
#2016-02-17| 926.71
#2016-02-18| 926.77
#2016-02-19| 922.02
#2016-02-22| 936.05
#2016-02-23| 931.28
#2016-02-24| 911.13
#2016-02-25| 923.87
#2016-02-26| 905.27
#2016-02-29| 920.26
#2016-03-01| 939.91
#2016-03-02| 947.68
#2016-03-03| 962.94
#2016-03-04| 977.95
#2016-03-07| 990.27
#2016-03-08| 976.07
#2016-03-09| 974.42
#2016-03-10| 980.77
#2016-03-11| 990.60
#2016-03-14| 973.10
#2016-03-15| 956.81
#2016-03-16| 955.32
#2016-03-17|1015.54
#2016-03-18|1015.49
#2016-03-21|1020.08
#2016-03-22|1024.80
#2016-03-23|1004.19
#2016-03-24| 996.64
#2016-03-25| 996.16
#2016-03-28| 994.03
#2016-03-29| 999.11
#2016-03-30|1042.60
#2016-03-31|1048.16
#2016-04-01|1035.30
#2016-04-04|1041.30
#2016-04-05|1019.32
#2016-04-06|1010.10
#2016-04-07|1011.31
#2016-04-08|1030.89
#2016-04-11|1053.39
#2016-04-12|1065.72
#2016-04-13|1079.84
#2016-04-14|1080.26
#2016-04-15|1072.67
#2016-04-18|1087.42
#2016-04-19|1108.03
#2016-04-20|1121.32
#2016-04-21|1108.15
#2016-04-22|1092.03
#2016-04-25|1084.69
#2016-04-26|1088.46
#2016-04-27|1077.20
#2016-04-28|1101.97
#2016-04-29|1113.25
#2016-05-02|1107.49
#2016-05-03|1066.61
#2016-05-04|1044.09
#2016-05-05|1042.00
#2016-05-06|1046.65
#2016-05-09|1028.56
#2016-05-10|1031.16
#2016-05-11|1051.62
#2016-05-12|1047.76
#2016-05-13|1029.44
#2016-05-16|1004.71
#2016-05-17|1007.46
#2016-05-18| 998.98
#2016-05-19| 974.57
#2016-05-20| 986.45
#2016-05-23| 990.39
#2016-05-24| 995.16
#2016-05-25| 992.35
#2016-05-26|1004.85
#2016-05-27|1001.83
#2016-05-30| 995.57
#2016-05-31| 990.57
#2016-06-01|1005.55
#2016-06-02|1008.45
#2016-06-03|1040.32
#2016-06-06|1060.66
#2016-06-07|1070.70
#2016-06-08|1075.54
#2016-06-09|1055.61
#2016-06-10|1040.42
#2016-06-13|1026.60
#2016-06-14| 999.58
#2016-06-15|1007.84
#2016-06-16| 996.10
#2016-06-17|1010.34
#2016-06-20|1043.34
#2016-06-21|1047.94
#2016-06-22|1061.69
#2016-06-23|1076.48
#2016-06-24|1041.46
#2016-06-27| 979.81
#2016-06-28|1011.34
#2016-06-29|1049.09
#2016-06-30|1064.72
#2016-07-01|1077.40
#2016-07-04|1089.57
#2016-07-05|1058.43
#2016-07-06|1049.26
#2016-07-07|1060.82
#2016-07-08|1075.26
#2016-07-11|1106.78
#2016-07-12|1116.67
#2016-07-13|1111.92
#2016-07-14|1132.85
#2016-07-15|1134.63
#2016-07-18|1137.07
#2016-07-19|1133.77
#2016-07-20|1141.43
#2016-07-21|1151.39
#2016-07-22|1147.61
#2016-07-25|1144.49
#2016-07-26|1156.76
#2016-07-27|1166.41
#2016-07-28|1165.86
#2016-07-29|1185.46
#2016-08-01|1196.19
#2016-08-02|1185.48
#2016-08-03|1181.90
#2016-08-04|1198.22
#2016-08-05|1187.33
#2016-08-08|1203.56
#2016-08-09|1215.94
#2016-08-10|1233.09
#2016-08-11|1243.40
#2016-08-12|1233.12
#2016-08-15|1236.66
#2016-08-16|1218.37
#2016-08-17|1202.78
#2016-08-18|1219.85
#2016-08-19|1203.74
#2016-08-22|1190.41
#2016-08-23|1196.21
#2016-08-24|1148.28
#2016-08-25|1143.63
#2016-08-26|1155.01
#2016-08-29|1124.27
#2016-08-30|1114.73
#2016-08-31|1081.96
#2016-09-01|1082.37
#2016-09-02|1103.30
#2016-09-05|1112.48
#2016-09-06|1145.56
#2016-09-07|1144.95
#2016-09-08|1144.68
#2016-09-09|1115.60
#2016-09-12|1094.96
#2016-09-13|1090.31
#2016-09-14|1092.25
#2016-09-15|1094.60
#2016-09-16|1079.32
#2016-09-19|1104.52
#2016-09-20|1109.64
#2016-09-21|1115.49
#2016-09-22|1145.29
#2016-09-23|1138.80
#2016-09-26|1132.75
#2016-09-27|1133.75
#2016-09-28|1135.24
#2016-09-29|1133.56
#2016-09-30|1133.76
#2016-10-03|1136.61
#2016-10-04|1138.97
#2016-10-05|1134.57
#2016-10-06|1121.38
#2016-10-07|1125.81
#2016-10-10|1138.10
#2016-10-11|1104.46
#2016-10-12|1103.96
#2016-10-13|1089.30
#2016-10-14|1096.33
#2016-10-17|1097.19
#2016-10-18|1123.37
#2016-10-19|1129.08
#2016-10-20|1122.24
#2016-10-21|1121.63
#2016-10-24|1124.00
#2016-10-25|1128.55
#2016-10-26|1122.58
#2016-10-27|1120.24
#2016-10-28|1116.12
#2016-10-31|1139.90
#2016-11-01|1139.24
#2016-11-02|1134.87
#2016-11-03|1123.78
#2016-11-04|1103.06
#2016-11-07|1129.09
#2016-11-08|1143.48
#2016-11-09|1129.36
#2016-11-10|1096.16
#2016-11-11|1063.16
#2016-11-14|1050.82
#2016-11-15|1068.22
#2016-11-16|1075.10
#2016-11-17|1078.07
#2016-11-18|1063.97
#2016-11-21|1074.33
#2016-11-22|1095.82
#2016-11-23|1084.43
#2016-11-24|1083.60
#2016-11-25|1085.74
#2016-11-28|1110.55
#2016-11-29|1095.78
#2016-11-30|1088.65
#2016-12-01|1080.76
#2016-12-02|1076.11
#2016-12-05|1095.73
#2016-12-06|1101.72
#2016-12-07|1117.09
#2016-12-08|1124.19
#2016-12-09|1124.15
#2016-12-12|1123.65
#2016-12-13|1135.96
#2016-12-14|1126.50
#2016-12-15|1088.26
#2016-12-16|1080.69
#2016-12-19|1091.61
#2016-12-20|1105.88
#2016-12-21|1108.87
#2016-12-22|1098.26
#2016-12-23|1098.74
#2016-12-26|1097.03
#2016-12-27|1102.47
#2016-12-28|1125.98
#2016-12-29|1141.94
#2016-12-30|1140.85
#2017-01-02|1141.79
#2017-01-03|1135.49
#2017-01-04|1151.18
#2017-01-05|1151.70
#2017-01-06|1148.26
#2017-01-09|1149.20
#2017-01-10|1155.42
#2017-01-11|1139.80
#2017-01-12|1174.66
#2017-01-13|1179.93
#2017-01-16|1176.85
#2017-01-17|1181.03
#2017-01-18|1185.03
#2017-01-19|1168.47
#2017-01-20|1166.95
#2017-01-23|1177.87
#2017-01-24|1197.35
#2017-01-25|1206.57
#2017-01-26|1203.92
#2017-01-27|1186.65
#2017-01-30|1172.98
#2017-01-31|1179.43
#2017-02-01|1182.55
#2017-02-02|1180.68
#2017-02-03|1185.18
#2017-02-06|1174.16
#2017-02-07|1177.04
#2017-02-08|1181.00
#2017-02-09|1185.61
#2017-02-10|1190.66
#2017-02-13|1212.10
#2017-02-14|1213.20
#2017-02-15|1224.40
#2017-02-16|1238.84
#2017-02-17|1233.82
#2017-02-20|1228.63
#2017-02-21|1221.11
#2017-02-22|1216.74
#2017-02-23|1238.24
#2017-02-24|1222.83
#2017-02-27|1223.65
#2017-02-28|1211.01
#2017-03-01|1220.82
#2017-03-02|1221.99
#2017-03-03|1220.32
#2017-03-06|1227.34
#2017-03-07|1228.52
#2017-03-08|1219.61
#2017-03-09|1204.16
#2017-03-10|1216.03
#2017-03-13|1231.94
#2017-03-14|1227.96
#2017-03-15|1235.83
#2017-03-16|1273.85
#2017-03-17|1268.18
#2017-03-20|1280.80
#2017-03-21|1279.80
#2017-03-22|1281.44
#2017-03-23|1280.90
#2017-03-24|1282.75
#2017-03-27|1252.90
#2017-03-28|1244.16
#2017-03-29|1235.39
#2017-03-30|1237.84
#2017-03-31|1183.46
#2017-04-03|1184.07
#2017-04-04|1181.11
#2017-04-05|1164.38
#2017-04-06|1152.14
#2017-04-07|1156.91
#2017-04-10|1141.51
#2017-04-11|1154.01
#2017-04-12|1167.44
#2017-04-13|1189.35
#2017-04-14|1189.42
#2017-04-17|1196.80
#2017-04-18|1190.42
#2017-04-19|1194.19
#2017-04-20|1203.64
#2017-04-21|1198.79
#2017-04-24|1222.84
#2017-04-25|1220.14
#2017-04-26|1209.63
#2017-04-27|1203.46
#2017-04-28|1203.25
#2017-05-01|1205.06
#2017-05-02|1213.99
#2017-05-03|1201.29
#2017-05-04|1189.50
#2017-05-05|1192.50
#2017-05-08|1195.32
#2017-05-09|1193.92
#2017-05-10|1207.69
#2017-05-11|1205.41
#2017-05-12|1208.28
#2017-05-15|1220.13
#2017-05-16|1226.54
#2017-05-17|1208.27
#2017-05-18|1196.12
#2017-05-19|1210.58
#2017-05-22|1218.62
#2017-05-23|1228.77
#2017-05-24|1229.03
#2017-05-25|1234.50
#2017-05-26|1234.73
#2017-05-29|1224.18
#2017-05-30|1223.00
#2017-05-31|1213.41
#2017-06-01|1215.19
#2017-06-02|1227.78
#2017-06-05|1247.98
#2017-06-06|1227.70
#2017-06-07|1219.79
#2017-06-08|1202.51
#2017-06-09|1211.28
#2017-06-12|1211.13
#2017-06-13|1212.88
#2017-06-14|1233.07
#2017-06-15|1200.82
#2017-06-16|1203.19
#2017-06-19|1206.88
#2017-06-20|1186.42
#2017-06-21|1195.59
#2017-06-22|1187.12
#2017-06-23|1196.81
#2017-06-26|1200.02
#2017-06-27|1192.49
#2017-06-28|1189.16
#2017-06-29|1193.00
#2017-06-30|1193.58
#2017-07-03|1186.10
#2017-07-04|1189.65
#2017-07-05|1179.64
#2017-07-06|1183.22
#2017-07-07|1173.51
#2017-07-10|1179.09
#2017-07-11|1170.74
#2017-07-12|1202.55
#2017-07-13|1206.59
#2017-07-14|1227.41
#2017-07-17|1234.56
#2017-07-18|1228.89
#2017-07-19|1234.93
#2017-07-20|1237.48
#2017-07-21|1238.99
#2017-07-24|1233.03
#2017-07-25|1224.41
#2017-07-26|1227.08
#2017-07-27|1233.04
#2017-07-28|1234.35
#2017-07-31|1220.28
#2017-08-01|1218.43
#2017-08-02|1221.73
#2017-08-03|1221.42
#2017-08-04|1214.64
#2017-08-07|1232.48
#2017-08-08|1236.17
#2017-08-09|1216.89
#2017-08-10|1215.49
#2017-08-11|1207.59
#2017-08-14|1228.43
#2017-08-15|1220.88
#2017-08-16|1231.79
#2017-08-17|1236.94
#2017-08-18|1236.14
#2017-08-21|1248.20
#2017-08-22|1258.94
#2017-08-23|1251.15
#2017-08-24|1265.76
#2017-08-25|1273.66
#2017-08-28|1275.01
#2017-08-29|1279.33
#2017-08-30|1271.18
#2017-08-31|1275.48
#2017-09-01|1282.52
#2017-09-04|1267.63
#2017-09-05|1274.06
#2017-09-06|1268.38
#2017-09-07|1272.23
#2017-09-08|1265.36
#2017-09-11|1262.05
#2017-09-12|1259.77
#2017-09-13|1247.54
#2017-09-14|1240.92
#2017-09-15|1239.23
#2017-09-18|1238.18
#2017-09-19|1231.97
#2017-09-20|1243.27
#2017-09-21|1233.85
#2017-09-22|1240.69
#2017-09-25|1232.04
#2017-09-26|1217.73
#2017-09-27|1205.67
#2017-09-28|1209.19
#2017-09-29|1216.44
#2017-10-02|1204.12
#2017-10-03|1214.58
#2017-10-04|1227.18
#2017-10-05|1224.68
#2017-10-06|1221.59
#2017-10-09|1222.24
#2017-10-10|1243.55
#2017-10-11|1247.31
#2017-10-12|1256.32
#2017-10-13|1266.69
#2017-10-16|1274.09
#2017-10-17|1251.60
#2017-10-18|1250.37
#2017-10-19|1252.58
#2017-10-20|1238.64
#2017-10-23|1235.10
#2017-10-24|1228.15
#2017-10-25|1213.19
#2017-10-26|1205.59
#2017-10-27|1205.87
#2017-10-30|1222.64
#2017-10-31|1219.39
#2017-11-01|1229.89
#2017-11-02|1237.14
#2017-11-03|1223.44
#2017-11-06|1222.75
#2017-11-07|1218.40
#2017-11-08|1229.48
#2017-11-09|1215.70
#2017-11-10|1207.65
#2017-11-13|1196.41
#2017-11-14|1196.02
#2017-11-15|1185.72
#2017-11-16|1202.37
#2017-11-17|1218.62
#2017-11-20|1217.93
#2017-11-21|1227.84
#2017-11-22|1243.37
#2017-11-23|1253.18
#2017-11-24|1256.50
#2017-11-27|1263.03
#2017-11-28|1286.83
#2017-11-29|1287.89
#2017-11-30|1287.47
#2017-12-01|1286.25
#2017-12-04|1298.16
#2017-12-05|1303.60
#2017-12-06|1283.25
#2017-12-07|1270.99
#2017-12-08|1267.04
#2017-12-11|1266.92
#2017-12-12|1242.91
#2017-12-13|1253.85
#2017-12-14|1275.95
#2017-12-15|1295.53
#2017-12-18|1364.06
#2017-12-19|1379.60
#2017-12-20|1383.68
#2017-12-21|1377.24
#2017-12-22|1389.15
#2017-12-25|1393.35
#2017-12-26|1396.57
#2017-12-27|1427.81
#2017-12-28|1430.70
#2017-12-29|1444.98
#2018-01-01|1449.32
#2018-01-02|1437.01
#2018-01-03|1427.48
#2018-01-04|1432.16
#2018-01-05|1441.38
#2018-01-08|1434.88
#2018-01-09|1434.46
#2018-01-10|1418.67
#2018-01-11|1411.73
#2018-01-12|1418.33
#2018-01-15|1437.31
#2018-01-16|1448.89
#2018-01-17|1456.11
#2018-01-18|1478.24
#2018-01-19|1461.26
#2018-01-22|1470.39
#2018-01-23|1488.24
#2018-01-24|1521.55
#2018-01-25|1546.53
#2018-01-26|1530.36
#2018-01-29|1496.98
#2018-01-30|1481.78
#2018-01-31|1501.34
#2018-02-01|1488.33
#2018-02-02|1457.03
#2018-02-05|1425.71
#2018-02-06|1399.26
#2018-02-07|1441.46
#2018-02-08|1419.80
#2018-02-09|1407.01
#2018-02-12|1420.26
#2018-02-13|1438.25
#2018-02-14|1457.73
#2018-02-15|1497.73
#2018-02-16|1493.74
#2018-02-19|1489.04
#2018-02-20|1458.58
#2018-02-21|1474.44
#2018-02-22|1465.34
#2018-02-23|1483.52
#2018-02-26|1490.29
#2018-02-27|1484.57
#2018-02-28|1460.71
#2018-03-01|1441.39
#2018-03-02|1445.32
#2018-03-05|1448.36
#2018-03-06|1485.60
#2018-03-07|1478.59
#2018-03-08|1467.36
#2018-03-09|1473.53
#2018-03-12|1463.58
#2018-03-13|1466.07
#2018-03-14|1462.14
#2018-03-15|1450.03
#2018-03-16|1445.80
#2018-03-19|1432.32
#2018-03-20|1450.21
#2018-03-21|1447.10
#2018-03-22|1442.13
#2018-03-23|1450.51
#2018-03-26|1444.99
#2018-03-27|1444.25
#2018-03-28|1412.93
#2018-03-29|1416.54
#2018-03-30|1416.93
#2018-04-02|1413.54
#2018-04-03|1404.61
#2018-04-04|1372.35
#2018-04-05|1385.67
#2018-04-06|1389.51
#2018-04-09|1393.78
#2018-04-10|1409.72
#2018-04-11|1408.20
#2018-04-12|1411.62
#2018-04-13|1410.00
#2018-04-16|1412.55
#2018-04-17|1425.43
#2018-04-18|1446.57
#2018-04-19|1455.66
#2018-04-20|1443.46
#2018-04-23|1432.43
#2018-04-24|1417.77
#2018-04-25|1392.42
#2018-04-26|1407.86
#2018-04-27|1413.98
#2018-04-30|1412.68
#2018-05-01|1400.09
#2018-05-02|1402.98
#2018-05-03|1385.09
#2018-05-04|1384.40
#2018-05-07|1384.91
#2018-05-08|1369.72
#2018-05-09|1381.38
#2018-05-10|1378.98
#2018-05-11|1401.39
#2018-05-14|1404.17
#2018-05-15|1369.92
#2018-05-16|1379.71
#2018-05-17|1369.45
#2018-05-18|1350.49
#2018-05-21|1348.91
#2018-05-22|1367.91
#2018-05-23|1351.66
#2018-05-24|1345.63
#2018-05-25|1353.63
#2018-05-28|1354.15
#2018-05-29|1328.57
#2018-05-30|1328.64
#2018-05-31|1331.81
#2018-06-01|1342.62
#2018-06-04|1360.82
#2018-06-05|1338.02
#2018-06-06|1344.00
#2018-06-07|1337.47
#2018-06-08|1322.46
#2018-06-11|1322.01
#2018-06-12|1311.26
#2018-06-13|1307.36
#2018-06-14|1313.34
#2018-06-15|1293.72
#2018-06-18|1270.17
#2018-06-19|1252.92
#2018-06-20|1268.29
#2018-06-21|1265.13
#2018-06-22|1280.16
#2018-06-25|1265.15
#2018-06-26|1259.69
#2018-06-27|1239.21
#2018-06-28|1226.85
#2018-06-29|1253.74
#2018-07-02|1248.78
#2018-07-03|1270.12
#2018-07-04|1269.83
#2018-07-05|1276.62
#2018-07-06|1277.37
#2018-07-09|1297.28
#2018-07-10|1295.18
#2018-07-11|1279.72
#2018-07-12|1282.96
#2018-07-13|1277.33
#2018-07-16|1268.81
#2018-07-17|1275.16
#2018-07-18|1270.93
#2018-07-19|1257.59
#2018-07-20|1268.37
#2018-07-23|1259.69
#2018-07-24|1279.54
#2018-07-25|1285.26
#2018-07-26|1293.46
#2018-07-27|1299.18
#2018-07-30|1305.76
#2018-07-31|1308.67
#2018-08-01|1306.72
#2018-08-02|1291.52
#2018-08-03|1305.10
#2018-08-06|1297.05
#2018-08-07|1313.61
#2018-08-08|1309.91
#2018-08-09|1295.44
#2018-08-10|1261.55
#2018-08-13|1241.60
#2018-08-14|1248.06
#2018-08-15|1208.67
#2018-08-16|1220.81
#2018-08-17|1212.88
#2018-08-20|1224.36
#2018-08-21|1248.93
#2018-08-22|1259.77
#2018-08-23|1268.34
#2018-08-24|1275.40
#2018-08-27|1300.17
#2018-08-28|1306.21
#2018-08-29|1292.91
#2018-08-30|1273.52
#2018-08-31|1283.28
#2018-09-03|1275.13
#2018-09-04|1237.78
#2018-09-05|1218.32
#2018-09-06|1225.28
#2018-09-07|1235.71
#2018-09-10|1227.94
#2018-09-11|1224.76
#2018-09-12|1226.45
#2018-09-13|1246.72
#2018-09-14|1245.10
#2018-09-17|1240.31
#2018-09-18|1248.03
#2018-09-19|1261.28
#2018-09-20|1272.12
#2018-09-21|1283.28
#2018-09-24|1287.05
#2018-09-25|1276.63
#2018-09-26|1284.72
#2018-09-27|1287.11
#2018-09-28|1270.94
#2018-10-01|1267.85
#2018-10-02|1255.52
#2018-10-03|1256.65
#2018-10-04|1222.61
#2018-10-05|1216.31
#2018-10-08|1197.72
#2018-10-09|1211.32
#2018-10-10|1202.75
#2018-10-11|1190.70
#2018-10-12|1216.19
#2018-10-15|1212.39
#2018-10-16|1235.25
#2018-10-17|1231.03
#2018-10-18|1220.48
#2018-10-19|1215.19
#2018-10-22|1226.39
#2018-10-23|1200.22
#2018-10-24|1200.08
#2018-10-25|1196.71
#2018-10-26|1183.22
#2018-10-29|1202.49
#2018-10-30|1192.80
#2018-10-31|1198.73
#2018-11-01|1225.73
#2018-11-02|1239.87
#2018-11-05|1264.79
#2018-11-06|1265.41
#2018-11-07|1302.73
#2018-11-08|1302.98
#2018-11-09|1285.36
#2018-11-12|1255.15
#2018-11-13|1249.63
#2018-11-14|1246.80
#2018-11-15|1258.36
#2018-11-16|1267.72
#2018-11-19|1281.31
#2018-11-20|1248.83
#2018-11-21|1267.64
#2018-11-22|1274.93
#2018-11-23|1270.57
#2018-11-26|1293.59
#2018-11-27|1288.29
#2018-11-28|1294.81
#2018-11-29|1312.92
#2018-11-30|1281.09
#2018-12-03|1307.59
#2018-12-04|1309.91
#2018-12-05|1299.74
#2018-12-06|1261.62
#2018-12-07|1263.94
#2018-12-10|1231.05
#2018-12-11|1237.62
#2018-12-12|1261.78
#2018-12-13|1265.36
#2018-12-14|1241.88
#2018-12-17|1239.53
#2018-12-18|1243.55
#2018-12-19|1265.31
#2018-12-20|1256.95
#2018-12-21|1236.58
#2018-12-24|1211.13
#2018-12-25|1223.47
#2018-12-26|1223.17
#2018-12-27|1216.56
#2018-12-28|1235.57
#2018-12-31|1250.29
#2019-01-01|1256.76
#2019-01-02|1231.47
#2019-01-03|1240.91
#2019-01-04|1268.05
#2019-01-07|1281.78
#2019-01-08|1270.56
#2019-01-09|1291.59
#2019-01-10|1302.13
#2019-01-11|1307.23
#2019-01-14|1303.45
#2019-01-15|1307.07
#2019-01-16|1313.24
#2019-01-17|1292.05
#2019-01-18|1291.03
#2019-01-21|1285.17
#2019-01-22|1285.89
#2019-01-23|1296.63
#2019-01-24|1305.26
#2019-01-25|1314.70
#2019-01-28|1305.07
#2019-01-29|1321.65
#2019-01-30|1318.20
#2019-01-31|1351.20
#2019-02-01|1348.07
#2019-02-04|1326.61
#2019-02-05|1340.19
#2019-02-06|1329.90
#2019-02-07|1302.01
#2019-02-08|1295.12
#2019-02-11|1284.27
#2019-02-12|1295.55
#2019-02-13|1294.22
#2019-02-14|1271.85
#2019-02-15|1284.04
#2019-02-18|1291.01
#2019-02-19|1287.36
#2019-02-20|1311.40
#2019-02-21|1305.52
#2019-02-22|1313.14
#2019-02-25|1325.58
#2019-02-26|1328.90
#2019-02-27|1321.01
#2019-02-28|1304.86
#2019-03-01|1299.08
#2019-03-04|1292.20
#2019-03-05|1287.94
#2019-03-06|1286.07
#2019-03-07|1257.75
#2019-03-08|1266.49
#2019-03-11|1265.05
#2019-03-12|1273.53
#2019-03-13|1277.44
#2019-03-14|1268.52
#2019-03-15|1282.01
#2019-03-18|1289.19
#2019-03-19|1290.34
#2019-03-20|1282.13
#2019-03-21|1291.98
#2019-03-22|1269.64
#2019-03-25|1255.36
#2019-03-26|1257.29
#2019-03-27|1245.77
#2019-03-28|1236.50
#2019-03-29|1257.91
#2019-04-01|1293.85
#2019-04-02|1284.44
#2019-04-03|1309.62
#2019-04-04|1305.47
#2019-04-05|1313.36
#2019-04-08|1315.13
#2019-04-09|1323.96
#2019-04-10|1348.47
#2019-04-11|1338.68
#2019-04-12|1345.98
#2019-04-15|1347.15
#2019-04-16|1355.75
#2019-04-17|1355.63
#2019-04-18|1355.57
#2019-04-19|1356.10
#2019-04-22|1350.19
#2019-04-23|1343.89
#2019-04-24|1336.14
#2019-04-25|1335.53
#2019-04-26|1343.76
#2019-04-29|1337.99
#2019-04-30|1335.75
#2019-05-01|1340.03
#2019-05-02|1327.80
#2019-05-03|1347.93
#2019-05-06|1335.44
#2019-05-07|1333.75
#2019-05-08|1342.32
#2019-05-09|1319.38
#2019-05-10|1338.51
#2019-05-13|1316.17
#2019-05-14|1320.52
#2019-05-15|1316.06
#2019-05-16|1330.64
#2019-05-17|1311.13
#2019-05-20|1304.10
#2019-05-21|1290.37
#2019-05-22|1298.37
#2019-05-23|1276.31
#2019-05-24|1278.79
#2019-05-27|1281.13
#2019-05-28|1264.02
#2019-05-29|1267.35
#2019-05-30|1281.27
#2019-05-31|1298.03
#2019-06-03|1313.55
#2019-06-04|1297.29
#2019-06-05|1298.80
#2019-06-06|1288.65
#2019-06-07|1304.16
#2019-06-10|1325.42
#2019-06-11|1331.35
#2019-06-12|1324.41
#2019-06-13|1322.09
#2019-06-14|1323.78
#2019-06-17|1320.15
#2019-06-18|1338.51
#2019-06-19|1346.06
#2019-06-20|1367.74
#2019-06-21|1363.25
#2019-06-24|1358.62
#2019-06-25|1359.89
#2019-06-26|1360.75
#2019-06-27|1366.85
#2019-06-28|1368.97
#2019-07-01|1370.25
#2019-07-02|1365.71
#2019-07-03|1371.94
#2019-07-04|1378.11
#2019-07-05|1362.42
#2019-07-08|1370.97
#2019-07-09|1367.22
#2019-07-10|1388.99
#2019-07-11|1395.23
#2019-07-12|1389.98
#2019-07-15|1401.36
#2019-07-16|1402.37
#2019-07-17|1391.55
#2019-07-18|1399.20
#2019-07-19|1403.55
#2019-07-22|1406.98
#2019-07-23|1410.75
#2019-07-24|1409.76
#2019-07-25|1390.78
#2019-07-26|1370.31
#2019-07-29|1382.74
#2019-07-30|1382.26
#2019-07-31|1379.11
#2019-08-01|1356.33
#2019-08-02|1348.95
#2019-08-05|1322.68
#2019-08-06|1334.58
#2019-08-07|1328.31
#2019-08-08|1332.43
#2019-08-09|1324.23
#2019-08-12|1312.58
#2019-08-13|1307.98
#2019-08-14|1267.02
#2019-08-15|1262.46
#2019-08-16|1259.06
#2019-08-19|1266.91
#2019-08-20|1266.63
#2019-08-21|1284.20
#2019-08-22|1271.04
#2019-08-23|1275.79
#2019-08-26|1260.03
#2019-08-27|1252.35
#2019-08-28|1255.48
#2019-08-29|1261.35
#2019-08-30|1280.58
#2019-09-02|1271.05
#2019-09-03|1275.20
#2019-09-04|1293.33
#2019-09-05|1301.88
#2019-09-06|1310.45
#2019-09-09|1311.30
#2019-09-10|1301.97
#2019-09-11|1310.11
#2019-09-12|1334.98
#2019-09-13|1337.56
#2019-09-16|1341.17
#2019-09-17|1321.78
#2019-09-18|1341.08
#2019-09-19|1335.95
#2019-09-20|1321.59
#2019-09-23|1315.03
#2019-09-24|1315.26
#2019-09-25|1301.84
#2019-09-26|1314.37
#2019-09-27|1308.48
#2019-09-30|1300.53
#2019-10-01|1297.19
#2019-10-02|1290.24
#2019-10-03|1294.04
#2019-10-04|1307.61
#2019-10-07|1324.64
#2019-10-08|1320.12
#2019-10-09|1320.74
#2019-10-10|1327.98
#2019-10-11|1342.76
#2019-10-14|1339.93
#2019-10-15|1346.78
#2019-10-16|1354.39
#2019-10-17|1356.58
#2019-10-18|1353.72
#2019-10-21|1358.59
#2019-10-22|1381.01
#2019-10-23|1382.84
#2019-10-24|1388.95
#2019-10-25|1386.51
#2019-10-28|1405.32
#2019-10-29|1402.86
#2019-10-30|1383.18
#2019-10-31|1385.33
#2019-11-01|1387.19
#2019-11-04|1409.42
#2019-11-05|1415.83
#2019-11-06|1416.87
#2019-11-07|1421.06
#2019-11-08|1416.21
#2019-11-11|1404.78
#2019-11-12|1408.38
#2019-11-13|1417.76
#2019-11-14|1425.95
#2019-11-15|1433.75
#2019-11-18|1433.10
#2019-11-19|1439.73
#2019-11-20|1438.40
#2019-11-21|1433.88
#2019-11-22|1425.78
#2019-11-25|1433.71
#2019-11-26|1422.13
#2019-11-27|1423.20
#2019-11-28|1423.36
#2019-11-29|1431.72
#2019-12-02|1414.72
#2019-12-03|1413.03
#2019-12-04|1426.88
#2019-12-05|1414.47
#2019-12-06|1419.56
#2019-12-09|1422.12
#2019-12-10|1413.08
#2019-12-11|1432.25
#2019-12-12|1444.67
#2019-12-13|1451.76
#2019-12-16|1457.27
#2019-12-17|1471.69
#2019-12-18|1477.11
#2019-12-19|1477.39
#2019-12-20|1473.92
#2019-12-23|1464.74
#2019-12-24|1483.97
#2019-12-25|1482.79
#2019-12-26|1484.01
#2019-12-27|1497.78
#2019-12-30|1496.73
#2019-12-31|1500.13
#2020-01-01|1499.86
#2020-01-02|1502.42
#2020-01-03|1491.53
#2020-01-06|1473.83
#2020-01-07|1466.64
#2020-01-08|1479.91
#2020-01-09|1481.92
#2020-01-10|1480.16
#2020-01-13|1467.62
#2020-01-14|1483.96
#2020-01-15|1498.35
#2020-01-16|1505.14
#2020-01-17|1509.40
#2020-01-20|1511.04
#2020-01-21|1495.68
#2020-01-22|1502.88
#2020-01-23|1484.49
#2020-01-24|1485.57
#2020-01-27|1443.71
#2020-01-28|1442.50
#2020-01-29|1454.73
#2020-01-30|1456.52
#2020-01-31|1438.63
#2020-02-03|1431.66
#2020-02-04|1466.17
#2020-02-05|1475.13
#2020-02-06|1472.51
#2020-02-07|1464.44
#2020-02-10|1458.47
#2020-02-11|1476.40
#2020-02-12|1481.01
#2020-02-13|1476.12
#2020-02-14|1482.10
#2020-02-17|1479.74
#2020-02-18|1469.44
#2020-02-19|1493.48
#2020-02-20|1472.23
#2020-02-21|1479.26
#2020-02-24|1417.57
#2020-02-25|1406.04
#2020-02-26|1419.89
#2020-02-27|1353.36
#2020-02-28|1291.47
#2020-03-02|1306.25
#2020-03-03|1339.75
#2020-03-04|1333.34
#2020-03-05|1302.35
#2020-03-06|1304.70
#2020-03-09|1176.71
#2020-03-10|1175.33
#2020-03-11|1164.41
#2020-03-12|1039.32
#2020-03-13|1037.09
#2020-03-16| 958.55
#2020-03-17| 963.01
#2020-03-18| 876.74
#2020-03-19| 888.79
#2020-03-20| 916.16
#2020-03-23| 865.08
#2020-03-24| 930.13
#2020-03-25| 955.48
#2020-03-26| 994.33
#2020-03-27| 968.95
#2020-03-30| 955.60
#2020-03-31| 991.51
#2020-04-01| 957.66
#2020-04-02| 944.82
#2020-04-03| 930.63
#2020-04-06| 957.99
#2020-04-07| 992.82
#2020-04-08| 987.98
#2020-04-09|1017.29
#2020-04-10|1017.93
#2020-04-13|1017.32
#2020-04-14|1029.75
#2020-04-15| 998.93
#2020-04-16| 994.53
#2020-04-17| 991.99
#2020-04-20|1019.10
#2020-04-21| 991.31
#2020-04-22| 990.31
#2020-04-23|1008.15
#2020-04-24|1006.32
#2020-04-27|1029.98
#2020-04-28|1036.83
#2020-04-29|1058.24
#2020-04-30|1058.37
#2020-05-01|1041.63
#2020-05-04|1016.16
#2020-05-05|1037.48
#2020-05-06|1030.28
#2020-05-07|1066.40
#2020-05-08|1075.59
#2020-05-11|1061.79
#2020-05-12|1055.72
#2020-05-13|1030.14
#2020-05-14| 982.24
#2020-05-15| 988.94
#2020-05-18|1042.82
#2020-05-19|1062.04
#2020-05-20|1088.38
#2020-05-21|1090.75
#2020-05-22|1078.39
#2020-05-25|1090.01
#2020-05-26|1114.63
#2020-05-27|1111.77
#2020-05-28|1118.73
#2020-05-29|1109.32
#2020-06-01|1122.19
#2020-06-02|1155.02
#2020-06-03|1189.93
#2020-06-04|1191.07
#2020-06-05|1198.73
#2020-06-08|1210.91
#2020-06-09|1217.16
#2020-06-10|1205.00
#2020-06-11|1166.30
#2020-06-12|1160.00
#2020-06-15|1131.74
#2020-06-16|1152.86
#2020-06-17|1168.18
#2020-06-18|1147.39
#2020-06-19|1160.40
#2020-06-22|1160.12
#2020-06-23|1166.39
#2020-06-24|1145.90
#2020-06-25|1146.22
#2020-06-26|1142.78
#2020-06-29|1129.09
#2020-06-30|1115.95
#2020-07-01|1144.15
#2020-07-02|1156.97
#2020-07-03|1157.01
#2020-07-06|1151.53
#2020-07-07|1149.18
#2020-07-08|1143.10
#2020-07-09|1142.23
#2020-07-10|1140.06
#2020-07-13|1168.37
#2020-07-14|1149.81
#2020-07-15|1179.54
#2020-07-16|1171.90
#2020-07-17|1170.49
#2020-07-20|1175.26
#2020-07-21|1184.07
#2020-07-22|1175.58
#2020-07-23|1166.46
#2020-07-24|1158.74
#2020-07-27|1163.69
#2020-07-28|1159.00
#2020-07-29|1165.56
#2020-07-30|1146.90
#2020-07-31|1139.38
#2020-08-03|1137.08
#2020-08-04|1135.16
#2020-08-05|1158.65
#2020-08-06|1160.29
#2020-08-07|1157.52
#2020-08-10|1142.02
#2020-08-11|1160.07
#2020-08-12|1173.56
#2020-08-13|1173.53
#2020-08-14|1173.85
#2020-08-17|1174.09
#2020-08-18|1181.63
#2020-08-19|1168.68
#2020-08-20|1142.99
#2020-08-21|1154.04
#2020-08-24|1178.38
#2020-08-25|1177.34
#2020-08-26|1176.17
#2020-08-27|1178.15
#2020-08-28|1181.49
#2020-08-31|1155.85
#2020-09-01|1174.31
#2020-09-02|1156.97
#2020-09-03|1135.01
#2020-09-04|1135.00
#2020-09-07|1133.57
#2020-09-08|1131.34
#2020-09-09|1156.34
#2020-09-10|1146.77
#2020-09-11|1141.59
#2020-09-14|1159.98
#2020-09-15|1163.45
#2020-09-16|1162.98
#2020-09-17|1154.54
#2020-09-18|1151.75
#2020-09-21|1107.24
#2020-09-22|1115.11
#2020-09-23|1099.44
#2020-09-24|1087.66
#2020-09-25|1075.85
#2020-09-28|1094.36
#2020-09-29|1110.56
#2020-09-30|1127.19
#2020-10-01|1138.76
#2020-10-02|1148.11
#2020-10-05|1159.12
#2020-10-06|1156.15
#2020-10-07|1155.88
#2020-10-08|1168.69
#2020-10-09|1176.81
#2020-10-12|1177.30
#2020-10-13|1161.36
#2020-10-14|1164.09
#2020-10-15|1152.53
#2020-10-16|1156.34
#2020-10-19|1165.85
#2020-10-20|1165.23
#2020-10-21|1178.47
#2020-10-22|1178.59
#2020-10-23|1197.26
#2020-10-26|1183.34
#2020-10-27|1170.83
#2020-10-28|1120.41
#2020-10-29|1112.68
#2020-10-30|1111.66
#2020-11-02|1128.34
#2020-11-03|1160.41
#2020-11-04|1178.06
#2020-11-05|1198.30
#2020-11-06|1201.69
#2020-11-09|1263.47
#2020-11-10|1256.58
#2020-11-11|1268.26
#2020-11-12|1257.81
#2020-11-13|1255.80
#2020-11-16|1265.36
#2020-11-17|1270.76
#2020-11-18|1276.46
#2020-11-19|1266.93
#2020-11-20|1266.74
#2020-11-23|1266.39
#2020-11-24|1286.10
#2020-11-25|1302.14
#2020-11-26|1312.98
#2020-11-27|1309.86
#2020-11-30|1275.16
#2020-12-01|1283.99
#2020-12-02|1280.64
#2020-12-03|1301.03
#2020-12-04|1306.40
#2020-12-07|1325.55
#2020-12-08|1328.41
#2020-12-09|1346.86
#2020-12-10|1338.15
#2020-12-11|1333.28
#2020-12-14|1352.94
#2020-12-15|1358.45
#2020-12-16|1366.38
#2020-12-17|1388.55
#2020-12-18|1404.02
#2020-12-21|1352.87
#2020-12-22|1361.73
#2020-12-23|1377.55
#2020-12-24|1386.40
#2020-12-25|1386.11
#2020-12-28|1395.24
#2020-12-29|1390.41
#2020-12-30|1400.54
#2020-12-31|1394.91
#2021-01-01|1394.91
#2021-01-04|1398.71
#2021-01-05|1378.16
#2021-01-06|1394.13
#2021-01-07|1406.83
#2021-01-08|1425.37
#2021-01-11|1409.42
#2021-01-12|1430.36
#2021-01-13|1447.67
#2021-01-14|1441.41
#2021-01-15|1418.13
#2021-01-18|1437.24
#2021-01-19|1464.02
#2021-01-20|1469.62
#2021-01-21|1464.41
#2021-01-22|1441.61
#2021-01-25|1425.59
#2021-01-26|1429.67
#2021-01-27|1415.15
#2021-01-28|1417.68
#2021-01-29|1419.76
#2021-02-01|1410.30
#2021-02-02|1427.93
#2021-02-03|1437.15
#2021-02-04|1452.92
#2021-02-05|1477.44
#2021-02-08|1478.93
#2021-02-09|1506.97
#2021-02-10|1497.23
#2021-02-11|1487.14
#2021-02-12|1500.94
#2021-02-15|1517.55
#2021-02-16|1511.22
#2021-02-17|1475.63
#2021-02-18|1458.88
#2021-02-19|1468.35
#2021-02-22|1462.94
#2021-02-23|1439.55
#2021-02-24|1446.29
#2021-02-25|1441.55
#2021-02-26|1410.81
#2021-03-01|1434.84
#2021-03-02|1442.15
#2021-03-03|1439.65
#2021-03-04|1435.93
#2021-03-05|1425.79
#2021-03-08|1434.70
#2021-03-09|1456.47
#2021-03-10|1475.20
#2021-03-11|1498.88
#2021-03-12|1494.74
#2021-03-15|1487.80
#2021-03-16|1491.41
#2021-03-17|1478.84
#2021-03-18|1494.95
#2021-03-19|1479.43
#2021-03-22|1482.80
#2021-03-23|1467.76
#2021-03-24|1457.32
#2021-03-25|1434.56
#2021-03-26|1461.39
#2021-03-29|1482.69
#2021-03-30|1488.56
#2021-03-31|1480.68
#2021-04-01|1498.23
#2021-04-02|1498.35
#2021-04-05|1508.11
#2021-04-06|1524.26
#2021-04-07|1528.69
#2021-04-08|1521.06
#2021-04-09|1514.29
#2021-04-12|1506.57
#2021-04-13|1509.36
#2021-04-14|1530.61
#2021-04-15|1550.28
#2021-04-16|1551.27
#2021-04-19|1559.09
#2021-04-20|1536.51
#2021-04-21|1538.96
#2021-04-22|1538.71
#2021-04-23|1539.15
#2021-04-26|1555.10
#2021-04-27|1550.34
#2021-04-28|1554.09
#2021-04-29|1556.65
#2021-04-30|1525.21
#2021-05-03|1537.06
#2021-05-04|1526.02
#2021-05-05|1550.43
#2021-05-06|1571.07
#2021-05-07|1588.74
#2021-05-10|1599.75
#2021-05-11|1576.90
#2021-05-12|1575.73
#2021-05-13|1570.54
#2021-05-14|1582.21
#2021-05-17|1585.57
#2021-05-18|1620.89
#2021-05-19|1602.76
#2021-05-20|1611.61
#2021-05-21|1614.81
#2021-05-24|1615.18
#2021-05-25|1622.04
#2021-05-26|1633.90
#2021-05-27|1653.11
#2021-05-28|1660.16
#2021-05-31|1658.33
#2021-06-01|1666.01
#2021-06-02|1685.76
#2021-06-03|1678.57
#2021-06-04|1685.08
#2021-06-07|1678.44
#2021-06-08|1668.15
#2021-06-09|1675.23
#2021-06-10|1677.50
#2021-06-11|1659.27
#2021-06-14|1674.67
#2021-06-15|1650.33
#2021-06-16|1655.80
#2021-06-17|1611.90
#2021-06-18|1583.50
#2021-06-21|1570.28
#2021-06-22|1564.57
#2021-06-23|1581.28
#2021-06-24|1581.72
#2021-06-25|1591.57
#2021-06-28|1566.40
#2021-06-29|1571.43
#2021-06-30|1570.80
#2021-07-01|1571.79
#2021-07-02|1572.05
#2021-07-05|1582.54
#2021-07-06|1567.23
#2021-07-07|1576.43
#2021-07-08|1556.97
#2021-07-09|1572.63
#2021-07-12|1580.51
#2021-07-13|1549.10
#2021-07-14|1560.35
#2021-07-15|1547.23
#2021-07-16|1544.29
#2021-07-19|1500.32
#2021-07-20|1512.05
#2021-07-21|1526.46
#2021-07-22|1530.88
#2021-07-23|1531.67
#2021-07-26|1534.89
#2021-07-27|1538.60
#2021-07-28|1560.50
#2021-07-29|1584.98
#2021-07-30|1584.41
#2021-08-02|1607.18
#2021-08-03|1616.50
#2021-08-04|1617.34
#2021-08-05|1629.14
#2021-08-06|1606.75
#2021-08-09|1600.49
#2021-08-10|1595.92
#2021-08-11|1617.47
#2021-08-12|1613.83
#2021-08-13|1620.92
#2021-08-16|1625.36
#2021-08-17|1624.44
#2021-08-18|1631.49
#2021-08-19|1596.83
#2021-08-20|1580.15
#2021-08-23|1614.38
#2021-08-24|1638.32
#2021-08-25|1634.05
#2021-08-26|1633.97
#2021-08-27|1653.83
#2021-08-30|1659.11
#2021-08-31|1678.05
#2021-09-01|1675.69
#2021-09-02|1660.15
#2021-09-03|1670.23
#2021-09-06|1662.64
#2021-09-07|1655.08
#2021-09-08|1654.70
#2021-09-09|1671.58
#2021-09-10|1671.12
#2021-09-13|1689.66
#2021-09-14|1686.62
#2021-09-15|1685.02
#2021-09-16|1653.65
#2021-09-17|1653.41
#2021-09-20|1641.43
#2021-09-21|1647.22
#2021-09-22|1647.60
#2021-09-23|1659.95
#2021-09-24|1644.99
#2021-09-27|1641.01
#2021-09-28|1633.07
#2021-09-29|1636.35
#2021-09-30|1645.36
#2021-10-01|1648.84
#2021-10-04|1625.14
#2021-10-05|1638.90
#2021-10-06|1632.73
#2021-10-07|1650.19
#2021-10-08|1639.87
#2021-10-11|1652.51
#2021-10-12|1662.31
#2021-10-13|1668.85
#2021-10-14|1679.87
#2021-10-15|1694.66
#2021-10-18|1695.00
#2021-10-19|1703.09
#2021-10-20|1714.09
#2021-10-21|1713.40
#2021-10-22|1708.67
#2021-10-25|1717.44
#2021-10-26|1718.31
#2021-10-27|1704.25
#2021-10-28|1697.40
#2021-10-29|1693.42
#2021-11-01|1697.21
#2021-11-02|1713.54
#2021-11-03|1714.20
#2021-11-04|1727.89
#2021-11-05|1724.86
#2021-11-08|1715.71
#2021-11-09|1717.49
#2021-11-10|1699.30
#2021-11-11|1736.50
#2021-11-12|1730.17
#2021-11-15|1740.04
#2021-11-16|1720.22
#2021-11-17|1713.03
#2021-11-18|1704.69
#2021-11-19|1690.41
#2021-11-22|1695.91
#2021-11-23|1672.09
#2021-11-24|1648.62
#2021-11-25|1659.03
#2021-11-26|1613.35
#2021-11-29|1633.43
#2021-11-30|1643.53
#2021-12-01|1680.41
#2021-12-02|1671.35
#2021-12-03|1662.97
#2021-12-06|1669.54
#2021-12-07|1692.50
#2021-12-08|1710.02
#2021-12-09|1696.78
#2021-12-10|1686.58
#2021-12-13|1672.07
#2021-12-14|1663.56
#2021-12-15|1669.19
#2021-12-16|1693.08
#2021-12-17|1694.93
#2021-12-20|1650.16
#2021-12-21|1672.35
#2021-12-22|1694.10
#2021-12-23|1724.89
#2021-12-24|1724.62
#2021-12-27|1742.36
#2021-12-28|1751.18
#2021-12-29|1742.32
#2021-12-30|1748.64
#2021-12-31|1743.99
#2022-01-03|1748.70
#2022-01-04|1766.33
#2022-01-05|1782.65
#2022-01-06|1769.37
#2022-01-07|1769.40
#2022-01-10|1750.98
#2022-01-11|1779.05
#2022-01-12|1818.70
#2022-01-13|1831.20
#2022-01-14|1831.67
#2022-01-17|1808.61
#2022-01-18|1768.80
#2022-01-19|1770.93
#2022-01-20|1791.17
#2022-01-21|1788.99
#2022-01-24|1687.86
#2022-01-25|1693.32
#2022-01-26|1719.00
#2022-01-27|1700.27
#2022-01-28|1689.52
#2022-01-31|1709.76
#2022-02-01|1722.29
#2022-02-02|1728.33
#2022-02-03|1724.00
#2022-02-04|1704.78
#2022-02-07|1715.44
#2022-02-08|1728.28
#2022-02-09|1770.98
#2022-02-10|1787.78
#2022-02-11|1784.48
#2022-02-14|1753.54
#2022-02-15|1777.53
#2022-02-16|1798.84
#2022-02-17|1783.74
#2022-02-18|1772.42
#2022-02-21|1752.70
#2022-02-22|1750.05
#2022-02-23|1756.96
#2022-02-24|1675.03
#2022-02-25|1701.66
#2022-02-28|1726.36
#2022-03-01|1723.72
#2022-03-02|1717.59
#2022-03-03|1729.12
#2022-03-04|1687.16
#2022-03-07|1660.11
#2022-03-08|1625.87
#2022-03-09|1677.75
#2022-03-10|1666.02
#2022-03-11|1678.51
#2022-03-14|1656.73
#2022-03-15|1649.65
#2022-03-16|1704.89
#2022-03-17|1727.37
#2022-03-18|1723.29
#2022-03-21|1759.41
#2022-03-22|1776.76
#2022-03-23|1782.75
#2022-03-24|1792.90
#2022-03-25|1792.90
#2022-03-28|1784.58
#2022-03-29|1812.24
#2022-03-30|1831.23
#2022-03-31|1807.41
#2022-04-01|1803.96
#2022-04-04|1818.11
#2022-04-05|1822.71
#2022-04-06|1803.35
#2022-04-07|1800.90
#2022-04-08|1813.21
#2022-04-11|1803.84
#2022-04-12|1806.46
#2022-04-13|1787.00
#2022-04-14|1780.29
#2022-04-15|1780.37
#2022-04-18|1779.01
#2022-04-19|1767.89
#2022-04-20|1769.64
#2022-04-21|1742.54
#2022-04-22|1724.00
#2022-04-25|1667.46
#2022-04-26|1670.65
#2022-04-27|1651.97
#2022-04-28|1669.78
#2022-04-29|1678.55
#2022-05-02|1632.34
#2022-05-03|1630.55
#2022-05-04|1607.22
#2022-05-05|1586.43
#2022-05-06|1579.80
#2022-05-09|1512.53
#2022-05-10|1521.90
#2022-05-11|1552.03
#2022-05-12|1542.56
#2022-05-13|1566.03
#2022-05-16|1587.07
#2022-05-17|1614.96
#2022-05-18|1602.01
#2022-05-19|1579.32
#2022-05-20|1583.89
#2022-05-23|1614.77
#2022-05-24|1582.44
#2022-05-25|1564.66
#2022-05-26|1599.47
#2022-05-27|1619.43
#2022-05-30|1642.22
#2022-05-31|1647.09
#2022-06-01|1651.31
#2022-06-02|1645.89
#2022-06-03|1644.18
#2022-06-06|1663.49
#2022-06-07|1642.89
#2022-06-08|1647.23
#2022-06-09|1617.65
#2022-06-10|1579.48
#2022-06-13|1486.54
#2022-06-14|1497.85
#2022-06-15|1530.42
#2022-06-16|1502.25
#2022-06-17|1489.85
#2022-06-20|1512.16
#2022-06-21|1538.67
#2022-06-22|1516.73
#2022-06-23|1502.15
#2022-06-24|1526.46
#2022-06-27|1533.71
#2022-06-28|1541.91
#2022-06-29|1513.38
#2022-06-30|1471.19
#2022-07-01|1450.19
#2022-07-04|1472.22
#2022-07-05|1442.91
#2022-07-06|1452.30
#2022-07-07|1481.76
#2022-07-08|1488.94
#2022-07-11|1474.29
#2022-07-12|1471.24
#2022-07-13|1467.70
#2022-07-14|1429.91
#2022-07-15|1451.44
#2022-07-18|1492.76
#2022-07-19|1494.02
#2022-07-20|1505.76
#2022-07-21|1519.26
#2022-07-22|1531.94
#2022-07-25|1516.19
#2022-07-26|1506.53
#2022-07-27|1532.31
#2022-07-28|1557.34
#2022-07-29|1555.34
#2022-08-01|1583.39
#2022-08-02|1561.47
#2022-08-03|1572.01
#2022-08-04|1584.22
#2022-08-05|1589.83
#2022-08-08|1636.66
#2022-08-09|1631.89
#2022-08-10|1686.57
#2022-08-11|1704.08
#2022-08-12|1703.69
#2022-08-15|1690.24
#2022-08-16|1701.42
#2022-08-17|1689.65
#2022-08-18|1691.25
#2022-08-19|1658.49
#2022-08-22|1644.36
#2022-08-23|1664.46
#2022-08-24|1667.93
#2022-08-25|1671.22
#2022-08-26|1676.77
#2022-08-29|1633.42
#2022-08-30|1609.88
#2022-08-31|1604.60
#2022-09-01|1568.41
#2022-09-02|1586.11
#2022-09-05|1583.50
#2022-09-06|1566.71
#2022-09-07|1548.38
#2022-09-08|1558.51
#2022-09-09|1581.02
#2022-09-12|1620.15
#2022-09-13|1572.41
#2022-09-14|1551.97
#2022-09-15|1543.44
#2022-09-16|1533.05
#2022-09-19|1515.35
#2022-09-20|1511.60
#2022-09-21|1513.38
#2022-09-22|1494.26
#2022-09-23|1469.24
#2022-09-26|1458.14
#2022-09-27|1473.27
#2022-09-28|1447.33
#2022-09-29|1410.02
#2022-09-30|1415.37
#2022-10-03|1423.34
#2022-10-04|1454.55
#2022-10-05|1434.24
#2022-10-06|1463.71
#2022-10-07|1457.51
#2022-10-10|1445.84
#2022-10-11|1424.89
#2022-10-12|1425.61
#2022-10-13|1427.27
#2022-10-14|1441.21
#2022-10-17|1468.26
#2022-10-18|1479.43
#2022-10-19|1470.80
#2022-10-20|1479.54
#2022-10-21|1468.76
#2022-10-24|1480.94
#2022-10-25|1518.70
#2022-10-26|1537.74
#2022-10-27|1534.54
#2022-10-28|1520.40
#2022-10-31|1518.38
#2022-11-01|1518.45
#2022-11-02|1518.56
#2022-11-03|1479.59
#2022-11-04|1514.92
#2022-11-07|1519.95
#2022-11-08|1530.37
#2022-11-09|1528.64
#2022-11-10|1595.74
#2022-11-11|1615.72
#2022-11-14|1579.96
#2022-11-15|1593.41
#2022-11-16|1575.33
#2022-11-17|1537.37
#2022-11-18|1548.11
#2022-11-21|1537.58
#2022-11-22|1553.72
#2022-11-23|1571.50
#2022-11-24|1567.14
#2022-11-25|1565.56
#2022-11-28|1548.19
#2022-11-29|1558.07
#2022-11-30|1554.63
#2022-12-01|1552.95
#2022-12-02|1546.52
#2022-12-05|1562.12
#2022-12-06|1548.55
#2022-12-07|1539.05
#2022-12-08|1557.06
#2022-12-09|1552.16
#2022-12-12|1535.97
#2022-12-13|1575.51
#2022-12-14|1562.43
#2022-12-15|1520.76
#2022-12-16|1506.95
#2022-12-19|1513.36
#2022-12-20|1501.21
#2022-12-21|1522.38
#2022-12-22|1506.96
#2022-12-23|1515.49
#2022-12-26|1499.20
#2022-12-27|1497.56
#2022-12-28|1502.75
#2022-12-29|1517.20
#2022-12-30|1504.59
#2023-01-02|1497.97
#2023-01-03|1507.90
#2023-01-04|1518.91
#2023-01-05|1504.71
#2023-01-06|1523.00
#2023-01-09|1565.20
#2023-01-10|1561.21
#2023-01-11|1564.91
#2023-01-12|1579.03
#2023-01-13|1585.10
#2023-01-16|1593.40
#2023-01-17|1591.30
#2023-01-18|1600.09
#2023-01-19|1563.90
#2023-01-20|1571.03
#2023-01-23|1590.63
#2023-01-24|1589.46
#2023-01-25|1574.69
#2023-01-26|1563.26
#2023-01-27|1559.32
#2023-01-30|1545.32
#2023-01-31|1547.96
#2023-02-01|1558.40
#2023-02-02|1601.98
#2023-02-03|1581.35
#2023-02-06|1543.85
#2023-02-07|1549.57
#2023-02-08|1533.21
#2023-02-09|1526.23
#2023-02-10|1502.50
#2023-02-13|1533.13
#2023-02-14|1526.63
#2023-02-15|1529.80
#2023-02-16|1520.26
#2023-02-17|1519.07
#2023-02-20|1506.64
#2023-02-21|1473.83
#2023-02-22|1476.09
#2023-02-23|1474.91
#2023-02-24|1456.38
#2023-02-27|1449.97
#2023-02-28|1453.48
#2023-03-01|1480.11
#2023-03-02|1467.08
#2023-03-03|1469.28
#2023-03-06|1509.92
#2023-03-07|1488.47
#2023-03-08|1487.06
#2023-03-09|1495.04
#2023-03-10|1500.20
#2023-03-13|1448.24
#2023-03-14|1447.41
#2023-03-15|1414.60
#2023-03-16|1414.21
#2023-03-17|1413.93
#2023-03-20|1422.55
#2023-03-21|1430.57
#2023-03-22|1448.67
#2023-03-23|1486.86
#2023-03-24|1469.79
#2023-03-27|1465.58
#2023-03-28|1474.35
#2023-03-29|1455.27
#2023-03-30|1463.65
#2023-03-31|1459.97
#2023-04-03|1464.64
#2023-04-04|1478.84
#2023-04-05|1469.61
#2023-04-06|1456.31
#2023-04-07|1456.21
#2023-04-10|1445.26
#2023-04-11|1444.65
#2023-04-12|1444.75
#2023-04-13|1465.06
#2023-04-14|1461.67
#2023-04-17|1450.33
#2023-04-18|1457.45
#2023-04-19|1447.26
#2023-04-20|1444.31
#2023-04-21|1434.54
#2023-04-24|1445.14
#2023-04-25|1439.36
#2023-04-26|1444.80
#2023-04-27|1452.45
#2023-04-28|1456.20
#2023-05-01|1465.04
#2023-05-02|1457.25
#2023-05-03|1472.93
#2023-05-04|1452.66
#2023-05-05|1458.81
#2023-05-08|1467.32
#2023-05-09|1442.22
#2023-05-10|1434.69
#2023-05-11|1420.13
#2023-05-12|1416.74
#2023-05-15|1415.58
#2023-05-16|1417.24
#2023-05-17|1420.26
#2023-05-18|1419.32
#2023-05-19|1418.84
#2023-05-22|1404.71
#2023-05-23|1390.04
#2023-05-24|1376.73
#2023-05-25|1362.92
#2023-05-26|1363.66
#2023-05-29|1361.08
#2023-05-30|1342.73
#2023-05-31|1329.43
#2023-06-01|1344.36
#2023-06-02|1352.22
#2023-06-05|1372.97
#2023-06-06|1383.35
#2023-06-07|1417.23
#2023-06-08|1438.46
#2023-06-09|1461.40
#2023-06-12|1455.03
#2023-06-13|1478.88
#2023-06-14|1477.78
#2023-06-15|1498.18
#2023-06-16|1501.55
#2023-06-19|1477.80
#2023-06-20|1473.31
#2023-06-21|1449.78
#2023-06-22|1443.64
#2023-06-23|1433.53
#2023-06-26|1426.28
#2023-06-27|1408.57
#2023-06-28|1412.11
#2023-06-29|1403.67
#2023-06-30|1403.32
#2023-07-03|1417.56
#2023-07-04|1419.01
#2023-07-05|1423.17
#2023-07-06|1397.44
#2023-07-07|1410.40
#2023-07-10|1407.42
#2023-07-11|1429.97
#2023-07-12|1476.23
#2023-07-13|1498.07
#2023-07-14|1499.12
#2023-07-17|1486.11
#2023-07-18|1527.60
#2023-07-19|1558.36
#2023-07-20|1547.99
#2023-07-21|1546.32
#2023-07-24|1526.43
#2023-07-25|1495.35
#2023-07-26|1525.06
#2023-07-27|1525.28
#2023-07-28|1531.90
#2023-07-31|1537.55
#2023-08-01|1528.13
#2023-08-02|1511.50
#2023-08-03|1498.55
#2023-08-04|1519.10
#2023-08-07|1514.42
#2023-08-08|1493.77
#2023-08-09|1517.62
#2023-08-10|1527.15
#2023-08-11|1513.28
#2023-08-14|1488.65
#2023-08-15|1486.66
#2023-08-16|1486.18
#2023-08-17|1450.41
#2023-08-18|1443.00
#2023-08-21|1456.10
#2023-08-22|1472.35
#2023-08-23|1487.44
#2023-08-24|1475.77
#2023-08-25|1472.01
#2023-08-28|1487.71
#2023-08-29|1484.84
#2023-08-30|1485.24
#2023-08-31|1466.88
#2023-09-01|1469.07
#2023-09-04|1444.57
#2023-09-05|1445.44
#2023-09-06|1430.73
#2023-09-07|1414.71
#2023-09-08|1420.50
#2023-09-11|1453.36
#2023-09-12|1455.94
#2023-09-13|1445.16
#2023-09-14|1447.96
#2023-09-15|1449.53
#2023-09-18|1454.03
#2023-09-19|1456.76
#2023-09-20|1483.19
#2023-09-21|1474.66
#2023-09-22|1478.84
#2023-09-25|1475.39
#2023-09-26|1452.92
#2023-09-27|1447.62
#2023-09-28|1451.10
#2023-09-29|1461.07
#2023-10-02|1448.21
#2023-10-03|1438.68
#2023-10-04|1427.77
#2023-10-05|1411.17
#2023-10-06|1416.63
#2023-10-09|1366.59
#2023-10-10|1387.60
#2023-10-11|1385.66
#2023-10-12|1367.28
#2023-10-13|1365.49
#2023-10-16|1355.82
#2023-10-17|1356.19
#2023-10-18|1343.58
#2023-10-19|1315.73
#2023-10-20|1312.47
#2023-10-23|1286.61
#2023-10-24|1286.71
#2023-10-25|1288.68
#2023-10-26|1288.18
#2023-10-27|1294.39
#2023-10-30|1326.37
#2023-10-31|1319.14
#2023-11-01|1334.94
#2023-11-02|1372.33
#2023-11-03|1399.68
#2023-11-06|1414.01
#2023-11-07|1418.01
#2023-11-08|1429.29
#2023-11-09|1416.48
#2023-11-10|1403.15
#2023-11-13|1389.38
#2023-11-14|1445.04
#2023-11-15|1448.28
#2023-11-16|1466.09
#2023-11-17|1471.68
#2023-11-20|1476.82
#2023-11-21|1478.37
#2023-11-22|1489.69
#2023-11-23|1496.88
#2023-11-24|1500.23
#2023-11-27|1506.40
#2023-11-28|1504.42
#2023-11-29|1508.21
#2023-11-30|1475.76
#2023-12-01|1486.34
#2023-12-04|1487.16
#2023-12-05|1490.93
#2023-12-06|1505.07
#2023-12-07|1495.49
#2023-12-08|1493.81
#2023-12-11|1492.65
#2023-12-12|1475.30
#2023-12-13|1480.94
#2023-12-14|1550.26
#2023-12-15|1550.91
#2023-12-18|1539.54
#2023-12-19|1557.01
#2023-12-20|1582.06
#2023-12-21|1575.13
#2023-12-22|1580.84
#2023-12-25|1589.36
#2023-12-26|1566.62
#2023-12-27|1600.54
#2023-12-28|1588.77
#2023-12-29|1603.21
#2024-01-01|1619.69
#2024-01-02|1594.63
#2024-01-03|1564.60
#2024-01-04|1567.91
#2024-01-05|1569.82
#2024-01-08|1569.52
#2024-01-09|1557.64
#2024-01-10|1550.60
#2024-01-11|1559.27
#2024-01-12|1570.28
#2024-01-15|1549.23
#2024-01-16|1522.35
#2024-01-17|1491.69
#2024-01-18|1522.05
#2024-01-19|1526.36
#2024-01-22|1520.23
#2024-01-23|1534.10
#2024-01-24|1563.08
#2024-01-25|1556.31
#2024-01-26|1568.48
#2024-01-29|1586.04
#2024-01-30|1582.07
#2024-01-31|1593.74
#2024-02-01|1580.98
#2024-02-02|1569.31
#2024-02-05|1557.73
#2024-02-06|1573.43
#2024-02-07|1574.97
#2024-02-08|1555.26
#2024-02-09|1554.98
#2024-02-12|1573.11
#2024-02-13|1571.42
#2024-02-14|1574.32
#2024-02-15|1589.72
#2024-02-16|1598.82
#2024-02-19|1599.59
#2024-02-20|1597.68
#2024-02-21|1596.39
#2024-02-22|1631.17
#2024-02-23|1625.34
#2024-02-26|1622.80
#2024-02-27|1635.50
#2024-02-28|1622.64
#2024-02-29|1644.95
#2024-03-01|1648.00
#2024-03-04|1657.90
#2024-03-05|1653.81
#2024-03-06|1642.13
#2024-03-07|1638.03
#2024-03-08|1643.64
#2024-03-11|1641.40
#2024-03-12|1622.46
#2024-03-13|1642.09
#2024-03-14|1619.90
#2024-03-15|1603.09
#2024-03-18|1605.93
#2024-03-19|1601.61
#2024-03-20|1627.51
#2024-03-21|1643.15
#2024-03-22|1636.87
#2024-03-25|1657.85
#2024-03-26|1657.20
#2024-03-27|1652.03
#2024-03-28|1663.62
#2024-03-29|1663.31
#2024-04-01|1660.28
#2024-04-02|1639.51
#2024-04-03|1643.63
#2024-04-04|1648.04
#2024-04-05|1627.75
#2024-04-08|1687.05
#2024-04-09|1684.51
#2024-04-10|1655.98
#2024-04-11|1636.72
#2024-04-12|1635.51
#2024-04-15|1609.64
#2024-04-16|1587.28
#2024-04-17|1579.86
#2024-04-18|1583.05
#2024-04-19|1588.28
#2024-04-22|1575.10
#2024-04-23|1568.71
#2024-04-24|1569.26
#2024-04-25|1558.94
#2024-04-26|1571.20
#2024-04-29|1607.51
#2024-04-30|1618.56
#2024-05-01|1608.07
#2024-05-02|1612.29
#2024-05-03|1621.36
#2024-05-06|1624.41
#2024-05-07|1646.17
#2024-05-08|1662.45
#2024-05-09|1665.49
#2024-05-10|1676.92
#2024-05-13|1685.48
#2024-05-14|1681.20
#2024-05-15|1722.99
#2024-05-16|1696.35
#2024-05-17|1701.17
#2024-05-20|1709.25
#2024-05-21|1717.53
#2024-05-22|1702.24
#2024-05-23|1685.14
#2024-05-24|1694.94
#2024-05-27|1689.09
#2024-05-28|1692.65
#2024-05-29|1685.44
#2024-05-30|1657.97
#2024-05-31|1641.78
#2024-06-03|1685.78
#2024-06-04|1652.94
#2024-06-05|1610.74
#2024-06-06|1605.01
#2024-06-07|1598.09
#2024-06-10|1608.20
#2024-06-11|1621.28
#2024-06-12|1643.72
#2024-06-13|1638.01
#2024-06-14|1651.73
#2024-06-17|1653.12
#2024-06-18|1694.51
#2024-06-19|1721.64
#2024-06-20|1695.33
#2024-06-21|1692.48
#2024-06-24|1692.17
#2024-06-25|1681.88
#2024-06-26|1671.09
#2024-06-27|1655.45
#2024-06-28|1671.15
#2024-07-01|1674.93
#2024-07-02|1658.75
#2024-07-03|1698.23
#2024-07-04|1717.71
#2024-07-05|1729.63
#2024-07-08|1740.91
#2024-07-09|1736.51
#2024-07-10|1728.23
#2024-07-11|1772.01
#2024-07-12|1778.33
#2024-07-15|1771.31
#2024-07-16|1778.45
#2024-07-17|1757.78
#2024-07-18|1755.68
#2024-07-19|1743.46
#2024-07-22|1748.93
#2024-07-23|1759.52
#2024-07-24|1751.06
#2024-07-25|1744.96
#2024-07-26|1752.52
#2024-07-29|1720.58
#2024-07-30|1716.37
#2024-07-31|1757.22
#2024-08-01|1737.35
#2024-08-02|1716.83
#2024-08-05|1650.51
#2024-08-06|1670.55
#2024-08-07|1697.56
#2024-08-08|1712.92
#2024-08-09|1731.59
#2024-08-12|1707.24
#2024-08-13|1727.56
#2024-08-14|1759.10
#2024-08-15|1798.76
#2024-08-16|1816.00
#2024-08-19|1826.09
#2024-08-20|1825.60
#2024-08-21|1816.82
#2024-08-22|1809.39
#2024-08-23|1835.91
#2024-08-26|1851.85
#2024-08-27|1853.39
#2024-08-28|1855.04
#2024-08-29|1858.91
#2024-08-30|1854.86
#2024-09-02|1843.73
#2024-09-03|1796.33
#2024-09-04|1801.41
#2024-09-05|1804.69
#2024-09-06|1795.95
#2024-09-09|1752.39
#2024-09-10|1750.34
#2024-09-11|1731.65
#2024-09-12|1780.12
#2024-09-13|1801.40
#2024-09-16|1787.89
#2024-09-17|1784.02
#2024-09-18|1791.84
#2024-09-19|1803.77
#2024-09-20|1802.68
#2024-09-23|1844.22
#2024-09-24|1859.18
#2024-09-25|1875.75
#2024-09-26|1888.75
#2024-09-27|1896.09
#2024-09-30|1895.29
#2024-10-01|1871.67
#2024-10-02|1864.53
#2024-10-03|1845.77
#2024-10-04|1847.54
#2024-10-07|1853.35
#2024-10-08|1847.86
#2024-10-09|1842.52
#2024-10-10|1842.71
#2024-10-11|1859.26
#2024-10-14|1856.41
#2024-10-15|1861.03
#2024-10-16|1867.05
#2024-10-17|1875.86
#2024-10-18|1894.97
#2024-10-21|1908.02
#2024-10-22|1905.25
#2024-10-23|1872.69
#2024-10-24|1897.46
#2024-10-25|1905.08
#2024-10-28|1934.73
#2024-10-29|1943.67
#2024-10-30|1950.48
#2024-10-31|1916.88
#2024-11-01|1927.92
#2024-11-04|1936.74
#2024-11-05|1959.56
#2024-11-06|1917.40
#2024-11-07|1938.97
#2024-11-08|1909.73
#2024-11-11|1915.88
#2024-11-12|1911.41
#2024-11-13|1908.81
#2024-11-14|1873.29
#2024-11-15|1872.78
#2024-11-18|1885.94
#2024-11-19|1896.06
#2024-11-20|1900.88
#2024-11-21|1926.71
#2024-11-22|1929.97
#2024-11-25|1936.13
#2024-11-26|1938.23
#2024-11-27|1920.41
#2024-11-28|1912.42
#2024-11-29|1916.54
#2024-12-02|1937.85
#2024-12-03|1964.41
#2024-12-04|1980.83
#2024-12-05|1991.10
#2024-12-06|1994.15
#2024-12-09|2019.42
#2024-12-10|2000.94
#2024-12-11|2000.14
#2024-12-12|1999.87
#2024-12-13|1981.85
#2024-12-16|1980.65
#2024-12-17|1997.02
#2024-12-18|2028.49
#2024-12-19|1982.80
#2024-12-20|1989.26
#2024-12-23|1987.91
#2024-12-24|1998.60
#2024-12-25|1992.35
#2024-12-26|1981.31
#2024-12-27|1973.64
#2024-12-30|1969.42
#2024-12-31|1979.13
#2025-01-01|1980.22
#2025-01-02|1990.23
#2025-01-03|1993.25
#2025-01-06|2003.98
#2025-01-07|2011.65
#2025-01-08|1984.72
#2025-01-09|1994.04
#2025-01-10|1979.55
#2025-01-13|1975.70
#2025-01-14|1993.81
#2025-01-15|2036.21
#2025-01-16|2035.72
#2025-01-17|2064.26
#2025-01-20|2070.35
#2025-01-21|2074.46
#2025-01-22|2058.11
#2025-01-23|2026.66
#2025-01-24|2037.00
#2025-01-27|2007.97
#2025-01-28|2008.92
#2025-01-29|1990.04
#2025-01-30|1984.16
#2025-01-31|1982.10
#2025-02-03|1967.69
#2025-02-04|1992.42
#2025-02-05|2014.05
#2025-02-06|2018.42
#2025-02-07|2020.60
#2025-02-10|2020.64
#2025-02-11|1991.68
#2025-02-12|1977.69
#2025-02-13|1994.54
#2025-02-14|2009.77
#2025-02-17|1986.76
#2025-02-18|2012.88
#2025-02-19|2002.34
#2025-02-20|2003.12
#2025-02-21|1994.60
#2025-02-24|1956.40
#2025-02-25|1960.12
#2025-02-26|1976.85
#2025-02-27|1950.30
#2025-02-28|1928.00
#2025-03-03|1967.19
#2025-03-04|1923.56
#2025-03-05|1972.15
#2025-03-06|1983.50
#2025-03-07|1983.66
#2025-03-10|1968.22
#2025-03-11|1984.94
#2025-03-12|1999.62
#2025-03-13|1995.32
#2025-03-14|2009.02
#2025-03-17|2031.23
#2025-03-18|2036.11
#2025-03-19|2059.22
#2025-03-20|2058.84
#2025-03-21|2042.38
#2025-03-24|2033.34
#2025-03-25|2039.78
#2025-03-26|2012.65
#2025-03-27|2032.57
#2025-03-28|2018.47
#2025-03-31|1979.03
#2025-04-01|2004.46
#2025-04-02|1994.24
#2025-04-03|1962.80
#2025-04-04|1898.96
#2025-04-07|1820.14
#2025-04-08|1861.29
#2025-04-09|1796.78
#2025-04-10|1875.31
#2025-04-11|1907.55
#2025-04-14|1987.37
#2025-04-15|1996.41
#2025-04-16|2014.76
#2025-04-17|2010.29
#2025-04-18|2010.64
#2025-04-21|1971.21
#2025-04-22|1991.75
#2025-04-23|2028.62
#2025-04-24|2034.14
#2025-04-25|2030.30
#2025-04-28|2044.49
#2025-04-29|2062.91
#2025-04-30|2056.42
#2025-05-01|2064.97
#2025-05-02|2094.23
#2025-05-05|2115.52
#2025-05-06|2128.34
#2025-05-07|2169.08
#2025-05-08|2198.56
#2025-05-09|2224.33
#2025-05-12|2182.88
#2025-05-13|2178.80
#2025-05-14|2183.29
#2025-05-15|2173.35
#2025-05-16|2172.43
#2025-05-19|2200.56
#2025-05-20|2234.75
#2025-05-21|2234.53
#2025-05-22|2186.68
#2025-05-23|2192.55
#2025-05-26|2259.26
#2025-05-27|2272.43
#2025-05-28|2290.24
#2025-05-29|2309.01
#2025-05-30|2289.87
#2025-06-02|2290.58
#2025-06-03|2291.15
#2025-06-04|2303.21
#2025-06-05|2335.28
#2025-06-06|2338.20
#2025-06-09|2343.04
#2025-06-10|2350.88
#2025-06-11|2349.79
#2025-06-12|2303.61
#2025-06-13|2260.91
#2025-06-16|2338.03
#2025-06-17|2314.39
#2025-06-18|2348.57
#2025-06-19|2341.17
#2025-06-20|2344.22
#2025-06-23|2354.11
#2025-06-24|2415.88
#2025-06-25|2423.48
#2025-06-26|2422.49
#2025-06-27|2419.03
#2025-06-30|2463.92
#2025-07-01|2450.46
#2025-07-02|2485.64
#2025-07-03|2518.99
#2025-07-04|2519.61
#2025-07-07|2508.71
#2025-07-08|2492.18
#2025-07-09|2528.04
#2025-07-10|2527.92
#2025-07-11|2510.98
#2025-07-14|2448.52
#2025-07-15|2446.75
#2025-07-16|2450.21
#2025-07-17|2456.00
#2025-07-18|2480.86
#2025-07-21|2499.46
#2025-07-22|2503.53
#2025-07-23|2532.74
#2025-07-24|2520.65
#2025-07-25|2493.89
#2025-07-28|2502.70
#2025-07-29|2487.10
#2025-07-30|2496.53
#2025-07-31|2454.78
#2025-08-01|2436.43
#2025-08-04|2433.42
#2025-08-05|2394.12
#2025-08-06|2412.31
#2025-08-07|2404.72
#2025-08-08|2409.12
#2025-08-11|2414.45
#2025-08-12|2402.04
#2025-08-13|2465.16
#2025-08-14|2465.74
#2025-08-15|2468.72
#2025-08-18|2475.00
#2025-08-19|2475.58
#2025-08-20|2449.80
#2025-08-21|2466.10
#2025-08-22|2503.75
#2025-08-25|2532.81
#2025-08-26|2549.06
#2025-08-27|2550.92
#2025-08-28|2543.86
#2025-08-29|2531.33
#2025-09-01|2529.31
#2025-09-02|2497.54
#2025-09-03|2526.93
#2025-09-04|2515.31
#2025-09-05|2546.68
#2025-09-08|2579.73
#2025-09-09|2587.07
#2025-09-10|2603.64
#2025-09-11|2584.15
#2025-09-12|2576.78
#2025-09-15|2559.16
#2025-09-16|2556.72
#2025-09-17|2521.57
#2025-09-18|2533.75
#2025-09-19|2547.53
#2025-09-22|2531.13
#2025-09-23|2548.31
#2025-09-24|2536.97
#2025-09-25|2537.58
#2025-09-26|2537.29
#2025-09-29|2602.93
#2025-09-30|2666.11
#2025-10-01|2663.51
#2025-10-02|2653.86
#2025-10-03|2675.24
#2025-10-06|2698.38
#2025-10-07|2692.64
#2025-10-08|2674.74
#2025-10-09|2715.32
#2025-10-10|2706.36
#2025-10-13|2701.59
#2025-10-14|2676.84
#2025-10-15|2682.82
#2025-10-16|2647.89
#2025-10-17|2618.65
#2025-10-20|2658.67
#2025-10-21|2614.78
#2025-10-22|2631.96
#2025-10-23|2658.31
#2025-10-24|2660.68
#2025-10-27|2671.16
#2025-10-28|2680.22
#2025-10-29|2708.70
#2025-10-30|2707.43
#2025-10-31|2705.83
#2025-11-03|2739.97
#2025-11-04|2693.82
#2025-11-05|2755.91
#2025-11-06|2760.41
#2025-11-07|2763.68
#2025-11-10|2803.96
#2025-11-11|2831.44
#2025-11-12|2897.98
#2025-11-13|2901.82
#2025-11-14|2883.08
#2025-11-17|2888.43
#2025-11-18|2805.35
#2025-11-19|2829.28
#2025-11-20|2832.30
#2025-11-21|2772.98
#2025-11-24|2807.21
#2025-11-25|2792.83
#2025-11-26|2840.46
#2025-11-27|2840.84
#2025-11-28|2854.90
#2025-12-01|2888.68
#2025-12-02|2910.31
#2025-12-03|2924.43
#2025-12-04|2954.53
#2025-12-05|2965.98
#2025-12-08|2973.90
#2025-12-09|2985.25
#2025-12-10|2998.23
#2025-12-11|3049.06
#2025-12-12|3050.65
#2025-12-15|3046.92
#2025-12-16|3035.35
#2025-12-17|3065.30
#2025-12-18|3089.58
#2025-12-19|3082.80
#2025-12-22|3123.86
#2025-12-23|3129.63
#2025-12-24|3133.63
#2025-12-25|3067.56
#2025-12-26|3059.49
#2025-12-29|3084.18
#2025-12-30|3114.16
#2025-12-31|3097.63
#2026-01-01|3140.11
#2026-01-02|3148.62
#2026-01-05|3156.46
#2026-01-06|3247.86
#2026-01-07|3253.64
#2026-01-08|3244.52
#2026-01-09|3297.18
#2026-01-12|3331.51
#2026-01-13|3301.14
#2026-01-14|3347.84
#2026-01-15|3371.82
#2026-01-16|3353.24
#2026-01-19|3330.07
#2026-01-20|3304.72
#2026-01-21|3311.59
#2026-01-22|3355.50
#2026-01-23|3361.06
#2026-01-26|3406.32
#2026-01-27|3408.42
#2026-01-28|3402.58
#2026-01-29|3405.28
#2026-01-30|3373.66
#2026-02-02|3400.66
#2026-02-03|3484.60
#2026-02-04|3498.48
#2026-02-05|3379.59
#2026-02-06|3411.10
#2026-02-09|3455.57
#2026-02-10|3504.63
#2026-02-11|3496.66
#2026-02-12|3546.61
#2026-02-13|3486.21
#2026-02-16|3481.46
#2026-02-17|3480.66
#2026-02-18|3502.35
#2026-02-19|3459.19
#2026-02-20|3487.31
#2026-02-23|3499.74
#2026-02-24|3490.08
#2026-02-25|3492.91
#2026-02-26|3430.22
#2026-02-27|3476.39
#2026-03-02|3554.38
#2026-03-03|3456.24
#2026-03-04|3504.44
#2026-03-05|3473.24
#2026-03-06|3446.74
#2026-03-09|3366.23
#2026-03-10|3427.81
#2026-03-11|3394.70
#2026-03-12|3305.53
#2026-03-13|3275.63
#2026-03-16|3285.53
#2026-03-17|3383.13
#2026-03-18|3359.82
#2026-03-19|3301.43
#2026-03-20|3292.26
#2026-03-23|3304.65
#2026-03-24|3267.90
#2026-03-25|3336.53
#2026-03-26|3285.16
#2026-03-27|3173.17
#2026-03-30|3088.38
#2026-03-31|3158.16
#2026-04-01|3199.79
#2026-04-02|3201.10
#2026-04-03|3280.10
#2026-04-06|3310.26
#2026-04-07|3304.43
#2026-04-08|3406.21
#2026-04-09|3464.49
#2026-04-10|3542.96
#2026-04-13|3478.56
#2026-04-14|3556.44
#2026-04-15|3550.94
#2026-04-16|3506.62