Table Data - NASDAQ Middle East and Africa Small Cap Net Total Return Index
| Title | NASDAQ Middle East and Africa Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEASCN |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:55 PM CDT |
| Notes | For more information about this series, see: NQMEASCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 210.25 |
| 2001-04-02 | 206.98 |
| 2001-04-03 | 199.96 |
| 2001-04-04 | 199.33 |
| 2001-04-05 | 206.83 |
| 2001-04-06 | 204.16 |
| 2001-04-09 | 202.07 |
| 2001-04-10 | 207.46 |
| 2001-04-11 | 210.63 |
| 2001-04-12 | 212.42 |
| 2001-04-13 | . |
| 2001-04-16 | 209.71 |
| 2001-04-17 | 206.32 |
| 2001-04-18 | 216.27 |
| 2001-04-19 | 219.51 |
| 2001-04-20 | 219.25 |
| 2001-04-23 | 218.19 |
| 2001-04-24 | 218.89 |
| 2001-04-25 | 220.17 |
| 2001-04-26 | 221.70 |
| 2001-04-27 | 224.37 |
| 2001-04-30 | 234.16 |
| 2001-05-01 | 234.58 |
| 2001-05-02 | 238.59 |
| 2001-05-03 | 232.68 |
| 2001-05-04 | 232.77 |
| 2001-05-07 | 233.12 |
| 2001-05-08 | 233.07 |
| 2001-05-09 | 229.68 |
| 2001-05-10 | 230.69 |
| 2001-05-11 | 229.30 |
| 2001-05-14 | 226.83 |
| 2001-05-15 | 229.18 |
| 2001-05-16 | 229.79 |
| 2001-05-17 | 236.29 |
| 2001-05-18 | 236.59 |
| 2001-05-21 | 241.12 |
| 2001-05-22 | 245.06 |
| 2001-05-23 | 243.78 |
| 2001-05-24 | 244.66 |
| 2001-05-25 | 245.71 |
| 2001-05-28 | . |
| 2001-05-29 | 243.12 |
| 2001-05-30 | 237.69 |
| 2001-05-31 | 236.26 |
| 2001-06-01 | 235.04 |
| 2001-06-04 | 234.14 |
| 2001-06-05 | 235.86 |
| 2001-06-06 | 236.95 |
| 2001-06-07 | 237.65 |
| 2001-06-08 | 238.25 |
| 2001-06-11 | 234.07 |
| 2001-06-12 | 230.68 |
| 2001-06-13 | 233.20 |
| 2001-06-14 | 230.14 |
| 2001-06-15 | 229.88 |
| 2001-06-18 | 226.91 |
| 2001-06-19 | 228.61 |
| 2001-06-20 | 226.34 |
| 2001-06-21 | 228.22 |
| 2001-06-22 | 229.86 |
| 2001-06-25 | 231.25 |
| 2001-06-26 | 231.12 |
| 2001-06-27 | 233.93 |
| 2001-06-28 | 235.06 |
| 2001-06-29 | 236.03 |
| 2001-07-02 | 235.44 |
| 2001-07-03 | 231.31 |
| 2001-07-04 | . |
| 2001-07-05 | 225.59 |
| 2001-07-06 | 222.14 |
| 2001-07-09 | 222.49 |
| 2001-07-10 | 224.73 |
| 2001-07-11 | 223.20 |
| 2001-07-12 | 226.86 |
| 2001-07-13 | 227.85 |
| 2001-07-16 | 228.17 |
| 2001-07-17 | 226.65 |
| 2001-07-18 | 224.69 |
| 2001-07-19 | 227.72 |
| 2001-07-20 | 226.09 |
| 2001-07-23 | 226.13 |
| 2001-07-24 | 224.03 |
| 2001-07-25 | 224.53 |
| 2001-07-26 | 226.59 |
| 2001-07-27 | 226.46 |
| 2001-07-30 | 226.54 |
| 2001-07-31 | 223.86 |
| 2001-08-01 | 225.08 |
| 2001-08-02 | 228.06 |
| 2001-08-03 | 227.37 |
| 2001-08-06 | 223.88 |
| 2001-08-07 | 222.97 |
| 2001-08-08 | 221.30 |
| 2001-08-09 | 219.95 |
| 2001-08-10 | 220.71 |
| 2001-08-13 | 222.77 |
| 2001-08-14 | 222.73 |
| 2001-08-15 | 221.58 |
| 2001-08-16 | 220.78 |
| 2001-08-17 | 219.34 |
| 2001-08-20 | 218.81 |
| 2001-08-21 | 218.78 |
| 2001-08-22 | 219.48 |
| 2001-08-23 | 219.57 |
| 2001-08-24 | 220.54 |
| 2001-08-27 | 221.38 |
| 2001-08-28 | 219.81 |
| 2001-08-29 | 219.73 |
| 2001-08-30 | 217.23 |
| 2001-08-31 | 216.06 |
| 2001-09-03 | . |
| 2001-09-04 | 211.87 |
| 2001-09-05 | 209.75 |
| 2001-09-06 | 206.51 |
| 2001-09-07 | 206.59 |
| 2001-09-10 | 202.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 189.47 |
| 2001-09-18 | 187.93 |
| 2001-09-19 | 187.00 |
| 2001-09-20 | 181.91 |
| 2001-09-21 | 177.29 |
| 2001-09-24 | 179.66 |
| 2001-09-25 | 182.24 |
| 2001-09-26 | 181.50 |
| 2001-09-27 | 180.29 |
| 2001-09-28 | 182.18 |
| 2001-10-01 | 180.42 |
| 2001-10-02 | 179.44 |
| 2001-10-03 | 178.31 |
| 2001-10-04 | 181.10 |
| 2001-10-05 | 182.34 |
| 2001-10-08 | 183.08 |
| 2001-10-09 | 184.11 |
| 2001-10-10 | 187.53 |
| 2001-10-11 | 191.74 |
| 2001-10-12 | 192.04 |
| 2001-10-15 | 191.58 |
| 2001-10-16 | 191.03 |
| 2001-10-17 | 191.27 |
| 2001-10-18 | 189.91 |
| 2001-10-19 | 190.27 |
| 2001-10-22 | 189.00 |
| 2001-10-23 | 188.79 |
| 2001-10-24 | 189.23 |
| 2001-10-25 | 190.21 |
| 2001-10-26 | 190.35 |
| 2001-10-29 | 192.25 |
| 2001-10-30 | 189.59 |
| 2001-10-31 | 189.98 |
| 2001-11-01 | 189.98 |
| 2001-11-02 | 191.37 |
| 2001-11-05 | 196.14 |
| 2001-11-06 | 195.30 |
| 2001-11-07 | 195.09 |
| 2001-11-08 | 195.91 |
| 2001-11-09 | 195.07 |
| 2001-11-12 | 193.74 |
| 2001-11-13 | 197.69 |
| 2001-11-14 | 199.29 |
| 2001-11-15 | 201.08 |
| 2001-11-16 | 202.44 |
| 2001-11-19 | 204.75 |
| 2001-11-20 | 203.74 |
| 2001-11-21 | 201.70 |
| 2001-11-22 | . |
| 2001-11-23 | 202.00 |
| 2001-11-26 | 202.47 |
| 2001-11-27 | 199.84 |
| 2001-11-28 | 199.15 |
| 2001-11-29 | 197.94 |
| 2001-11-30 | 197.23 |
| 2001-12-03 | 193.12 |
| 2001-12-04 | 193.47 |
| 2001-12-05 | 195.65 |
| 2001-12-06 | 197.79 |
| 2001-12-07 | 195.27 |
| 2001-12-10 | 197.19 |
| 2001-12-11 | 197.23 |
| 2001-12-12 | 196.72 |
| 2001-12-13 | 190.68 |
| 2001-12-14 | 185.85 |
| 2001-12-17 | 189.74 |
| 2001-12-18 | 188.01 |
| 2001-12-19 | 184.86 |
| 2001-12-20 | 178.97 |
| 2001-12-21 | 182.94 |
| 2001-12-24 | 189.49 |
| 2001-12-25 | . |
| 2001-12-26 | 191.64 |
| 2001-12-27 | 194.71 |
| 2001-12-28 | 193.84 |
| 2001-12-31 | 193.78 |
| 2002-01-01 | . |
| 2002-01-02 | 193.55 |
| 2002-01-03 | 192.92 |
| 2002-01-04 | 195.92 |
| 2002-01-07 | 198.14 |
| 2002-01-08 | 197.84 |
| 2002-01-09 | 199.36 |
| 2002-01-10 | 197.18 |
| 2002-01-11 | 198.42 |
| 2002-01-14 | 198.70 |
| 2002-01-15 | 193.74 |
| 2002-01-16 | 191.42 |
| 2002-01-17 | 193.57 |
| 2002-01-18 | 192.39 |
| 2002-01-21 | . |
| 2002-01-22 | 188.68 |
| 2002-01-23 | 188.23 |
| 2002-01-24 | 189.50 |
| 2002-01-25 | 186.64 |
| 2002-01-28 | 183.60 |
| 2002-01-29 | 183.43 |
| 2002-01-30 | 182.77 |
| 2002-01-31 | 184.35 |
| 2002-02-01 | 183.92 |
| 2002-02-04 | 184.63 |
| 2002-02-05 | 184.10 |
| 2002-02-06 | 186.27 |
| 2002-02-07 | 184.70 |
| 2002-02-08 | 184.56 |
| 2002-02-11 | 180.56 |
| 2002-02-12 | 182.10 |
| 2002-02-13 | 182.49 |
| 2002-02-14 | 182.63 |
| 2002-02-15 | 185.12 |
| 2002-02-18 | . |
| 2002-02-19 | 177.90 |
| 2002-02-20 | 178.62 |
| 2002-02-21 | 176.89 |
| 2002-02-22 | 177.71 |
| 2002-02-25 | 178.93 |
| 2002-02-26 | 179.93 |
| 2002-02-27 | 183.23 |
| 2002-02-28 | 180.24 |
| 2002-03-01 | 181.31 |
| 2002-03-04 | 184.83 |
| 2002-03-05 | 182.75 |
| 2002-03-06 | 180.84 |
| 2002-03-07 | 180.19 |
| 2002-03-08 | 178.49 |
| 2002-03-11 | 183.19 |
| 2002-03-12 | 181.77 |
| 2002-03-13 | 180.23 |
| 2002-03-14 | 180.91 |
| 2002-03-15 | 179.51 |
| 2002-03-18 | 182.67 |
| 2002-03-19 | 184.51 |
| 2002-03-20 | 184.07 |
| 2002-03-21 | 184.42 |
| 2002-03-22 | 185.12 |
| 2002-03-25 | 185.76 |
| 2002-03-26 | 184.88 |
| 2002-03-27 | 185.28 |
| 2002-03-28 | 186.18 |
| 2002-03-29 | . |
| 2002-04-01 | 179.97 |
| 2002-04-02 | 180.42 |
| 2002-04-03 | 181.86 |
| 2002-04-04 | 181.74 |
| 2002-04-05 | 184.20 |
| 2002-04-08 | 185.09 |
| 2002-04-09 | 183.52 |
| 2002-04-10 | 186.69 |
| 2002-04-11 | 186.36 |
| 2002-04-12 | 185.44 |
| 2002-04-15 | 185.92 |
| 2002-04-16 | 187.96 |
| 2002-04-17 | 190.52 |
| 2002-04-18 | 191.35 |
| 2002-04-19 | 191.84 |
| 2002-04-22 | 193.61 |
| 2002-04-23 | 193.60 |
| 2002-04-24 | 191.83 |
| 2002-04-25 | 192.41 |
| 2002-04-26 | 193.79 |
| 2002-04-29 | 192.99 |
| 2002-04-30 | 191.16 |
| 2002-05-01 | 192.60 |
| 2002-05-02 | 194.85 |
| 2002-05-03 | 198.05 |
| 2002-05-06 | 199.18 |
| 2002-05-07 | 201.89 |
| 2002-05-08 | 203.34 |
| 2002-05-09 | 202.12 |
| 2002-05-10 | 202.79 |
| 2002-05-13 | 203.47 |
| 2002-05-14 | 207.15 |
| 2002-05-15 | 205.78 |
| 2002-05-16 | 206.54 |
| 2002-05-17 | 207.91 |
| 2002-05-20 | 205.73 |
| 2002-05-21 | 205.12 |
| 2002-05-22 | 204.00 |
| 2002-05-23 | 202.73 |
| 2002-05-24 | 205.01 |
| 2002-05-27 | . |
| 2002-05-28 | 203.59 |
| 2002-05-29 | 204.18 |
| 2002-05-30 | 205.51 |
| 2002-05-31 | 205.42 |
| 2002-06-03 | 205.87 |
| 2002-06-04 | 207.00 |
| 2002-06-05 | 203.16 |
| 2002-06-06 | 203.56 |
| 2002-06-07 | 202.03 |
| 2002-06-10 | 200.65 |
| 2002-06-11 | 198.81 |
| 2002-06-12 | 196.50 |
| 2002-06-13 | 194.97 |
| 2002-06-14 | 192.20 |
| 2002-06-17 | 190.76 |
| 2002-06-18 | 194.31 |
| 2002-06-19 | 192.41 |
| 2002-06-20 | 190.27 |
| 2002-06-21 | 189.27 |
| 2002-06-24 | 188.00 |
| 2002-06-25 | 191.07 |
| 2002-06-26 | 186.78 |
| 2002-06-27 | 190.14 |
| 2002-06-28 | 193.11 |
| 2002-07-01 | 195.00 |
| 2002-07-02 | 192.17 |
| 2002-07-03 | 190.36 |
| 2002-07-04 | . |
| 2002-07-05 | 192.83 |
| 2002-07-08 | 193.27 |
| 2002-07-09 | 195.69 |
| 2002-07-10 | 195.71 |
| 2002-07-11 | 193.10 |
| 2002-07-12 | 195.63 |
| 2002-07-15 | 196.47 |
| 2002-07-16 | 195.52 |
| 2002-07-17 | 197.66 |
| 2002-07-18 | 201.22 |
| 2002-07-19 | 201.04 |
| 2002-07-22 | 198.23 |
| 2002-07-23 | 195.08 |
| 2002-07-24 | 187.19 |
| 2002-07-25 | 188.21 |
| 2002-07-26 | 186.93 |
| 2002-07-29 | 192.53 |
| 2002-07-30 | 191.90 |
| 2002-07-31 | 190.00 |
| 2002-08-01 | 187.24 |
| 2002-08-02 | 186.98 |
| 2002-08-05 | 180.77 |
| 2002-08-06 | 179.48 |
| 2002-08-07 | 182.07 |
| 2002-08-08 | 182.78 |
| 2002-08-09 | 182.69 |
| 2002-08-12 | 182.90 |
| 2002-08-13 | 180.15 |
| 2002-08-14 | 181.40 |
| 2002-08-15 | 182.02 |
| 2002-08-16 | 182.56 |
| 2002-08-19 | 185.82 |
| 2002-08-20 | 183.16 |
| 2002-08-21 | 182.61 |
| 2002-08-22 | 182.61 |
| 2002-08-23 | 183.86 |
| 2002-08-26 | 184.34 |
| 2002-08-27 | 187.09 |
| 2002-08-28 | 186.86 |
| 2002-08-29 | 186.00 |
| 2002-08-30 | 187.05 |
| 2002-09-02 | . |
| 2002-09-03 | 182.93 |
| 2002-09-04 | 183.48 |
| 2002-09-05 | 183.76 |
| 2002-09-06 | 185.06 |
| 2002-09-09 | 186.70 |
| 2002-09-10 | 186.00 |
| 2002-09-11 | 187.80 |
| 2002-09-12 | 188.13 |
| 2002-09-13 | 185.64 |
| 2002-09-16 | 184.21 |
| 2002-09-17 | 187.40 |
| 2002-09-18 | 184.06 |
| 2002-09-19 | 183.09 |
| 2002-09-20 | 182.39 |
| 2002-09-23 | 180.20 |
| 2002-09-24 | 178.83 |
| 2002-09-25 | 179.85 |
| 2002-09-26 | 181.16 |
| 2002-09-27 | 180.85 |
| 2002-09-30 | 177.82 |
| 2002-10-01 | 179.20 |
| 2002-10-02 | 178.45 |
| 2002-10-03 | 177.45 |
| 2002-10-04 | 176.30 |
| 2002-10-07 | 173.80 |
| 2002-10-08 | 174.20 |
| 2002-10-09 | 174.99 |
| 2002-10-10 | 175.86 |
| 2002-10-11 | 177.25 |
| 2002-10-14 | 177.01 |
| 2002-10-15 | 179.63 |
| 2002-10-16 | 177.26 |
| 2002-10-17 | 181.19 |
| 2002-10-18 | 181.06 |
| 2002-10-21 | 182.58 |
| 2002-10-22 | 182.93 |
| 2002-10-23 | 184.18 |
| 2002-10-24 | 185.94 |
| 2002-10-25 | 185.96 |
| 2002-10-28 | 184.78 |
| 2002-10-29 | 182.55 |
| 2002-10-30 | 183.28 |
| 2002-10-31 | 182.39 |
| 2002-11-01 | 184.83 |
| 2002-11-04 | 186.00 |
| 2002-11-05 | 187.40 |
| 2002-11-06 | 191.17 |
| 2002-11-07 | 192.23 |
| 2002-11-08 | 192.42 |
| 2002-11-11 | 192.11 |
| 2002-11-12 | 190.55 |
| 2002-11-13 | 190.87 |
| 2002-11-14 | 194.83 |
| 2002-11-15 | 197.10 |
| 2002-11-18 | 198.09 |
| 2002-11-19 | 197.88 |
| 2002-11-20 | 197.40 |
| 2002-11-21 | 200.03 |
| 2002-11-22 | 202.19 |
| 2002-11-25 | 205.68 |
| 2002-11-26 | 207.16 |
| 2002-11-27 | 210.45 |
| 2002-11-28 | . |
| 2002-11-29 | 210.17 |
| 2002-12-02 | 213.36 |
| 2002-12-03 | 213.14 |
| 2002-12-04 | 211.89 |
| 2002-12-05 | 211.15 |
| 2002-12-06 | 209.43 |
| 2002-12-09 | 208.61 |
| 2002-12-10 | 211.85 |
| 2002-12-11 | 213.14 |
| 2002-12-12 | 211.90 |
| 2002-12-13 | 214.43 |
| 2002-12-16 | 214.92 |
| 2002-12-17 | 210.25 |
| 2002-12-18 | 210.61 |
| 2002-12-19 | 205.82 |
| 2002-12-20 | 207.37 |
| 2002-12-23 | 205.69 |
| 2002-12-24 | 204.08 |
| 2002-12-25 | . |
| 2002-12-26 | 205.81 |
| 2002-12-27 | 206.50 |
| 2002-12-30 | 206.07 |
| 2002-12-31 | 206.96 |
| 2003-01-01 | . |
| 2003-01-02 | 206.00 |
| 2003-01-03 | 207.23 |
| 2003-01-06 | 209.37 |
| 2003-01-07 | 208.44 |
| 2003-01-08 | 204.78 |
| 2003-01-09 | 206.12 |
| 2003-01-10 | 207.42 |
| 2003-01-13 | 203.92 |
| 2003-01-14 | 201.47 |
| 2003-01-15 | 203.39 |
| 2003-01-16 | 204.26 |
| 2003-01-17 | 202.71 |
| 2003-01-20 | . |
| 2003-01-21 | 197.85 |
| 2003-01-22 | 198.20 |
| 2003-01-23 | 201.48 |
| 2003-01-24 | 199.61 |
| 2003-01-27 | 197.79 |
| 2003-01-28 | 197.96 |
| 2003-01-29 | 198.98 |
| 2003-01-30 | 199.54 |
| 2003-01-31 | 200.95 |
| 2003-02-03 | 200.26 |
| 2003-02-04 | 201.71 |
| 2003-02-05 | 198.78 |
| 2003-02-06 | 198.51 |
| 2003-02-07 | 197.03 |
| 2003-02-10 | 195.86 |
| 2003-02-11 | 196.96 |
| 2003-02-12 | 197.30 |
| 2003-02-13 | 194.47 |
| 2003-02-14 | 195.06 |
| 2003-02-17 | . |
| 2003-02-18 | 200.13 |
| 2003-02-19 | 197.64 |
| 2003-02-20 | 199.79 |
| 2003-02-21 | 201.44 |
| 2003-02-24 | 202.68 |
| 2003-02-25 | 201.41 |
| 2003-02-26 | 203.04 |
| 2003-02-27 | 204.36 |
| 2003-02-28 | 203.57 |
| 2003-03-03 | 205.66 |
| 2003-03-04 | 204.19 |
| 2003-03-05 | 203.60 |
| 2003-03-06 | 201.45 |
| 2003-03-07 | 200.85 |
| 2003-03-10 | 199.59 |
| 2003-03-11 | 198.35 |
| 2003-03-12 | 195.83 |
| 2003-03-13 | 195.65 |
| 2003-03-14 | 195.47 |
| 2003-03-17 | 195.15 |
| 2003-03-18 | 197.88 |
| 2003-03-19 | 202.41 |
| 2003-03-20 | 202.42 |
| 2003-03-21 | 202.30 |
| 2003-03-24 | 201.33 |
| 2003-03-25 | 202.44 |
| 2003-03-26 | 205.11 |
| 2003-03-27 | 203.41 |
| 2003-03-28 | 202.32 |
| 2003-03-31 | 203.14 |
| 2003-04-01 | 207.27 |
| 2003-04-02 | 210.25 |
| 2003-04-03 | 212.81 |
| 2003-04-04 | 213.54 |
| 2003-04-07 | 217.72 |
| 2003-04-08 | 218.29 |
| 2003-04-09 | 219.70 |
| 2003-04-10 | 221.30 |
| 2003-04-11 | 221.75 |
| 2003-04-14 | 225.40 |
| 2003-04-15 | 228.47 |
| 2003-04-16 | 227.89 |
| 2003-04-17 | 229.33 |
| 2003-04-18 | . |
| 2003-04-21 | 227.45 |
| 2003-04-22 | 226.81 |
| 2003-04-23 | 226.29 |
| 2003-04-24 | 231.80 |
| 2003-04-25 | 231.62 |
| 2003-04-28 | 229.78 |
| 2003-04-29 | 232.64 |
| 2003-04-30 | 231.85 |
| 2003-05-01 | 231.92 |
| 2003-05-02 | 231.26 |
| 2003-05-05 | 240.96 |
| 2003-05-06 | 241.41 |
| 2003-05-07 | 244.19 |
| 2003-05-08 | 243.72 |
| 2003-05-09 | 244.70 |
| 2003-05-12 | 248.78 |
| 2003-05-13 | 245.88 |
| 2003-05-14 | 247.08 |
| 2003-05-15 | 244.21 |
| 2003-05-16 | 245.28 |
| 2003-05-19 | 236.94 |
| 2003-05-20 | 235.50 |
| 2003-05-21 | 233.50 |
| 2003-05-22 | 234.88 |
| 2003-05-23 | 236.40 |
| 2003-05-26 | . |
| 2003-05-27 | 246.48 |
| 2003-05-28 | 251.22 |
| 2003-05-29 | 254.05 |
| 2003-05-30 | 255.54 |
| 2003-06-02 | 254.95 |
| 2003-06-03 | 256.82 |
| 2003-06-04 | 253.35 |
| 2003-06-05 | 257.22 |
| 2003-06-06 | 257.11 |
| 2003-06-09 | 253.29 |
| 2003-06-10 | 249.45 |
| 2003-06-11 | 255.28 |
| 2003-06-12 | 257.10 |
| 2003-06-13 | 257.91 |
| 2003-06-16 | 266.53 |
| 2003-06-17 | 269.15 |
| 2003-06-18 | 267.38 |
| 2003-06-19 | 270.38 |
| 2003-06-20 | 270.57 |
| 2003-06-23 | 265.65 |
| 2003-06-24 | 265.10 |
| 2003-06-25 | 267.37 |
| 2003-06-26 | 271.34 |
| 2003-06-27 | 271.48 |
| 2003-06-30 | 273.71 |
| 2003-07-01 | 275.47 |
| 2003-07-02 | 279.01 |
| 2003-07-03 | 276.98 |
| 2003-07-04 | . |
| 2003-07-07 | 279.10 |
| 2003-07-08 | 274.96 |
| 2003-07-09 | 278.76 |
| 2003-07-10 | 277.98 |
| 2003-07-11 | 277.84 |
| 2003-07-14 | 276.60 |
| 2003-07-15 | 274.34 |
| 2003-07-16 | 267.43 |
| 2003-07-17 | 266.17 |
| 2003-07-18 | 266.94 |
| 2003-07-21 | 269.29 |
| 2003-07-22 | 269.93 |
| 2003-07-23 | 274.10 |
| 2003-07-24 | 270.22 |
| 2003-07-25 | 273.19 |
| 2003-07-28 | 276.62 |
| 2003-07-29 | 274.76 |
| 2003-07-30 | 271.40 |
| 2003-07-31 | 269.79 |
| 2003-08-01 | 270.02 |
| 2003-08-04 | 264.90 |
| 2003-08-05 | 266.11 |
| 2003-08-06 | 266.76 |
| 2003-08-07 | 268.24 |
| 2003-08-08 | 266.11 |
| 2003-08-11 | 264.67 |
| 2003-08-12 | 265.79 |
| 2003-08-13 | 267.16 |
| 2003-08-14 | 268.37 |
| 2003-08-15 | 268.07 |
| 2003-08-18 | 270.73 |
| 2003-08-19 | 270.13 |
| 2003-08-20 | 268.35 |
| 2003-08-21 | 266.40 |
| 2003-08-22 | 266.14 |
| 2003-08-25 | 266.05 |
| 2003-08-26 | 269.89 |
| 2003-08-27 | 271.96 |
| 2003-08-28 | 274.29 |
| 2003-08-29 | 275.57 |
| 2003-09-01 | . |
| 2003-09-02 | 278.69 |
| 2003-09-03 | 284.02 |
| 2003-09-04 | 283.91 |
| 2003-09-05 | 284.21 |
| 2003-09-08 | 281.39 |
| 2003-09-09 | 282.16 |
| 2003-09-10 | 279.77 |
| 2003-09-11 | 277.92 |
| 2003-09-12 | 278.28 |
| 2003-09-15 | 279.86 |
| 2003-09-16 | 280.32 |
| 2003-09-17 | 283.20 |
| 2003-09-18 | 285.88 |
| 2003-09-19 | 285.39 |
| 2003-09-22 | 290.71 |
| 2003-09-23 | 292.65 |
| 2003-09-24 | 292.97 |
| 2003-09-25 | 291.98 |
| 2003-09-26 | 289.84 |
| 2003-09-29 | 292.24 |
| 2003-09-30 | 293.76 |
| 2003-10-01 | 295.48 |
| 2003-10-02 | 299.35 |
| 2003-10-03 | 300.66 |
| 2003-10-06 | 300.11 |
| 2003-10-07 | 303.44 |
| 2003-10-08 | 303.69 |
| 2003-10-09 | 306.97 |
| 2003-10-10 | 307.51 |
| 2003-10-13 | 312.52 |
| 2003-10-14 | 312.93 |
| 2003-10-15 | 313.76 |
| 2003-10-16 | 312.69 |
| 2003-10-17 | 309.81 |
| 2003-10-20 | 308.91 |
| 2003-10-21 | 313.98 |
| 2003-10-22 | 313.21 |
| 2003-10-23 | 310.91 |
| 2003-10-24 | 311.95 |
| 2003-10-27 | 314.28 |
| 2003-10-28 | 317.12 |
| 2003-10-29 | 321.12 |
| 2003-10-30 | 322.27 |
| 2003-10-31 | 323.24 |
| 2003-11-03 | 325.87 |
| 2003-11-04 | 326.52 |
| 2003-11-05 | 327.86 |
| 2003-11-06 | 328.27 |
| 2003-11-07 | 329.90 |
| 2003-11-10 | 329.78 |
| 2003-11-11 | 324.81 |
| 2003-11-12 | 331.03 |
| 2003-11-13 | 333.79 |
| 2003-11-14 | 335.24 |
| 2003-11-17 | 336.17 |
| 2003-11-18 | 340.73 |
| 2003-11-19 | 341.15 |
| 2003-11-20 | 339.73 |
| 2003-11-21 | 340.74 |
| 2003-11-24 | 341.78 |
| 2003-11-25 | 345.80 |
| 2003-11-26 | 348.44 |
| 2003-11-27 | . |
| 2003-11-28 | 352.41 |
| 2003-12-01 | 355.47 |
| 2003-12-02 | 355.62 |
| 2003-12-03 | 355.23 |
| 2003-12-04 | 352.12 |
| 2003-12-05 | 350.57 |
| 2003-12-08 | 346.33 |
| 2003-12-09 | 353.77 |
| 2003-12-10 | 349.25 |
| 2003-12-11 | 353.56 |
| 2003-12-12 | 354.55 |
| 2003-12-15 | 363.34 |
| 2003-12-16 | 362.51 |
| 2003-12-17 | 358.24 |
| 2003-12-18 | 356.89 |
| 2003-12-19 | 353.08 |
| 2003-12-22 | 352.28 |
| 2003-12-23 | 352.84 |
| 2003-12-24 | 359.45 |
| 2003-12-25 | . |
| 2003-12-26 | 361.01 |
| 2003-12-29 | 363.71 |
| 2003-12-30 | 369.13 |
| 2003-12-31 | 368.32 |
| 2004-01-01 | . |
| 2004-01-02 | 370.98 |
| 2004-01-05 | 382.26 |
| 2004-01-06 | 380.22 |
| 2004-01-07 | 377.08 |
| 2004-01-08 | 380.90 |
| 2004-01-09 | 380.71 |
| 2004-01-12 | 377.93 |
| 2004-01-13 | 379.61 |
| 2004-01-14 | 376.82 |
| 2004-01-15 | 374.29 |
| 2004-01-16 | 377.59 |
| 2004-01-19 | . |
| 2004-01-20 | 385.53 |
| 2004-01-21 | 378.83 |
| 2004-01-22 | 378.95 |
| 2004-01-23 | 379.43 |
| 2004-01-26 | 380.51 |
| 2004-01-27 | 380.32 |
| 2004-01-28 | 380.01 |
| 2004-01-29 | 372.89 |
| 2004-01-30 | 372.81 |
| 2004-02-02 | 370.61 |
| 2004-02-03 | 372.19 |
| 2004-02-04 | 366.51 |
| 2004-02-05 | 369.81 |
| 2004-02-06 | 370.82 |
| 2004-02-09 | 379.09 |
| 2004-02-10 | 380.47 |
| 2004-02-11 | 382.51 |
| 2004-02-12 | 390.76 |
| 2004-02-13 | 393.16 |
| 2004-02-16 | . |
| 2004-02-17 | 394.27 |
| 2004-02-18 | 393.04 |
| 2004-02-19 | 393.70 |
| 2004-02-20 | 390.53 |
| 2004-02-23 | 388.20 |
| 2004-02-24 | 385.56 |
| 2004-02-25 | 387.06 |
| 2004-02-26 | 383.63 |
| 2004-02-27 | 383.06 |
| 2004-03-01 | 390.10 |
| 2004-03-02 | 390.42 |
| 2004-03-03 | 383.95 |
| 2004-03-04 | 386.08 |
| 2004-03-05 | 391.19 |
| 2004-03-08 | 392.60 |
| 2004-03-09 | 390.18 |
| 2004-03-10 | 386.07 |
| 2004-03-11 | 380.70 |
| 2004-03-12 | 379.99 |
| 2004-03-15 | 386.17 |
| 2004-03-16 | 387.11 |
| 2004-03-17 | 386.88 |
| 2004-03-18 | 390.70 |
| 2004-03-19 | 391.63 |
| 2004-03-22 | 389.16 |
| 2004-03-23 | 387.52 |
| 2004-03-24 | 382.18 |
| 2004-03-25 | 383.68 |
| 2004-03-26 | 384.75 |
| 2004-03-29 | 392.06 |
| 2004-03-30 | 394.97 |
| 2004-03-31 | 398.87 |
| 2004-04-01 | 400.08 |
| 2004-04-02 | 399.33 |
| 2004-04-05 | 400.67 |
| 2004-04-06 | 401.24 |
| 2004-04-07 | 409.03 |
| 2004-04-08 | 409.24 |
| 2004-04-09 | . |
| 2004-04-12 | 409.35 |
| 2004-04-13 | 405.09 |
| 2004-04-14 | 397.69 |
| 2004-04-15 | 399.32 |
| 2004-04-16 | 401.39 |
| 2004-04-19 | 401.06 |
| 2004-04-20 | 399.36 |
| 2004-04-21 | 393.65 |
| 2004-04-22 | 391.05 |
| 2004-04-23 | 392.38 |
| 2004-04-26 | 391.58 |
| 2004-04-27 | 391.24 |
| 2004-04-28 | 383.31 |
| 2004-04-29 | 375.16 |
| 2004-04-30 | 371.53 |
| 2004-05-03 | 368.71 |
| 2004-05-04 | 374.02 |
| 2004-05-05 | 377.39 |
| 2004-05-06 | 374.05 |
| 2004-05-07 | 371.91 |
| 2004-05-10 | 358.04 |
| 2004-05-11 | 360.44 |
| 2004-05-12 | 362.03 |
| 2004-05-13 | 359.00 |
| 2004-05-14 | 359.17 |
| 2004-05-17 | 353.64 |
| 2004-05-18 | 353.86 |
| 2004-05-19 | 360.10 |
| 2004-05-20 | 357.96 |
| 2004-05-21 | 359.35 |
| 2004-05-24 | 363.76 |
| 2004-05-25 | 364.95 |
| 2004-05-26 | 366.57 |
| 2004-05-27 | 370.53 |
| 2004-05-28 | 371.25 |
| 2004-05-31 | . |
| 2004-06-01 | 376.28 |
| 2004-06-02 | 376.82 |
| 2004-06-03 | 376.67 |
| 2004-06-04 | 376.32 |
| 2004-06-07 | 379.09 |
| 2004-06-08 | 377.15 |
| 2004-06-09 | 376.25 |
| 2004-06-10 | 377.62 |
| 2004-06-11 | . |
| 2004-06-14 | 375.16 |
| 2004-06-15 | 377.13 |
| 2004-06-16 | 378.53 |
| 2004-06-17 | 379.53 |
| 2004-06-18 | 381.93 |
| 2004-06-21 | 387.66 |
| 2004-06-22 | 387.07 |
| 2004-06-23 | 389.20 |
| 2004-06-24 | 391.04 |
| 2004-06-25 | 391.10 |
| 2004-06-28 | 396.10 |
| 2004-06-29 | 392.27 |
| 2004-06-30 | 394.65 |
| 2004-07-01 | 397.51 |
| 2004-07-02 | 399.59 |
| 2004-07-05 | . |
| 2004-07-06 | 393.36 |
| 2004-07-07 | 393.70 |
| 2004-07-08 | 394.16 |
| 2004-07-09 | 392.30 |
| 2004-07-12 | 391.84 |
| 2004-07-13 | 390.16 |
| 2004-07-14 | 388.29 |
| 2004-07-15 | 391.50 |
| 2004-07-16 | 392.59 |
| 2004-07-19 | 393.92 |
| 2004-07-20 | 393.70 |
| 2004-07-21 | 391.11 |
| 2004-07-22 | 387.73 |
| 2004-07-23 | 383.03 |
| 2004-07-26 | 379.08 |
| 2004-07-27 | 377.89 |
| 2004-07-28 | 375.89 |
| 2004-07-29 | 375.33 |
| 2004-07-30 | 376.87 |
| 2004-08-02 | 374.20 |
| 2004-08-03 | 372.91 |
| 2004-08-04 | 371.52 |
| 2004-08-05 | 372.57 |
| 2004-08-06 | 374.03 |
| 2004-08-09 | 371.90 |
| 2004-08-10 | 369.83 |
| 2004-08-11 | 364.28 |
| 2004-08-12 | 358.14 |
| 2004-08-13 | 357.82 |
| 2004-08-16 | 354.72 |
| 2004-08-17 | 360.21 |
| 2004-08-18 | 359.63 |
| 2004-08-19 | 363.26 |
| 2004-08-20 | 364.33 |
| 2004-08-23 | 367.23 |
| 2004-08-24 | 367.26 |
| 2004-08-25 | 367.27 |
| 2004-08-26 | 372.10 |
| 2004-08-27 | 369.78 |
| 2004-08-30 | 368.61 |
| 2004-08-31 | 368.24 |
| 2004-09-01 | 369.46 |
| 2004-09-02 | 373.98 |
| 2004-09-03 | 372.63 |
| 2004-09-06 | . |
| 2004-09-07 | 376.63 |
| 2004-09-08 | 376.91 |
| 2004-09-09 | 377.68 |
| 2004-09-10 | 380.01 |
| 2004-09-13 | 383.20 |
| 2004-09-14 | 385.45 |
| 2004-09-15 | 383.62 |
| 2004-09-16 | 384.23 |
| 2004-09-17 | 385.52 |
| 2004-09-20 | 386.11 |
| 2004-09-21 | 387.60 |
| 2004-09-22 | 385.90 |
| 2004-09-23 | 385.37 |
| 2004-09-24 | 385.61 |
| 2004-09-27 | 384.69 |
| 2004-09-28 | 385.22 |
| 2004-09-29 | 385.35 |
| 2004-09-30 | 386.48 |
| 2004-10-01 | 388.11 |
| 2004-10-04 | 395.80 |
| 2004-10-05 | 394.42 |
| 2004-10-06 | 395.32 |
| 2004-10-07 | 394.58 |
| 2004-10-08 | 396.62 |
| 2004-10-11 | 395.79 |
| 2004-10-12 | 389.55 |
| 2004-10-13 | 389.83 |
| 2004-10-14 | 390.07 |
| 2004-10-15 | 391.72 |
| 2004-10-18 | 392.03 |
| 2004-10-19 | 396.65 |
| 2004-10-20 | 395.41 |
| 2004-10-21 | 397.24 |
| 2004-10-22 | 396.89 |
| 2004-10-25 | 394.96 |
| 2004-10-26 | 397.54 |
| 2004-10-27 | 398.52 |
| 2004-10-28 | 399.78 |
| 2004-10-29 | 400.40 |
| 2004-11-01 | 406.05 |
| 2004-11-02 | 405.70 |
| 2004-11-03 | 414.90 |
| 2004-11-04 | 415.72 |
| 2004-11-05 | 415.81 |
| 2004-11-08 | 416.96 |
| 2004-11-09 | 417.65 |
| 2004-11-10 | 419.79 |
| 2004-11-11 | 422.86 |
| 2004-11-12 | 426.38 |
| 2004-11-15 | 432.27 |
| 2004-11-16 | 438.16 |
| 2004-11-17 | 442.00 |
| 2004-11-18 | 439.19 |
| 2004-11-19 | 440.16 |
| 2004-11-22 | 436.80 |
| 2004-11-23 | 442.43 |
| 2004-11-24 | 448.40 |
| 2004-11-25 | . |
| 2004-11-26 | 452.84 |
| 2004-11-29 | 455.51 |
| 2004-11-30 | 454.64 |
| 2004-12-01 | 456.92 |
| 2004-12-02 | 456.44 |
| 2004-12-03 | 458.39 |
| 2004-12-06 | 463.46 |
| 2004-12-07 | 467.72 |
| 2004-12-08 | 462.53 |
| 2004-12-09 | 459.83 |
| 2004-12-10 | 461.10 |
| 2004-12-13 | 469.76 |
| 2004-12-14 | 473.03 |
| 2004-12-15 | 474.24 |
| 2004-12-16 | 474.14 |
| 2004-12-17 | 473.40 |
| 2004-12-20 | 473.96 |
| 2004-12-21 | 470.57 |
| 2004-12-22 | 473.14 |
| 2004-12-23 | 476.39 |
| 2004-12-24 | . |
| 2004-12-27 | 484.94 |
| 2004-12-28 | 483.72 |
| 2004-12-29 | 480.57 |
| 2004-12-30 | 486.44 |
| 2004-12-31 | 490.21 |
| 2005-01-03 | 492.81 |
| 2005-01-04 | 483.57 |
| 2005-01-05 | 476.43 |
| 2005-01-06 | 475.56 |
| 2005-01-07 | 475.80 |
| 2005-01-10 | 484.17 |
| 2005-01-11 | 483.54 |
| 2005-01-12 | 483.35 |
| 2005-01-13 | 480.81 |
| 2005-01-14 | 480.88 |
| 2005-01-17 | . |
| 2005-01-18 | 474.80 |
| 2005-01-19 | 476.13 |
| 2005-01-20 | 474.56 |
| 2005-01-21 | 476.22 |
| 2005-01-24 | 479.06 |
| 2005-01-25 | 474.69 |
| 2005-01-26 | 473.79 |
| 2005-01-27 | 471.50 |
#2005-01-28| 470.76
#2005-01-31| 478.56
#2005-02-01| 477.23
#2005-02-02| 479.00
#2005-02-03| 481.72
#2005-02-04| 485.01
#2005-02-07| 480.71
#2005-02-08| 478.44
#2005-02-09| 476.57
#2005-02-10| 478.04
#2005-02-11| 481.85
#2005-02-14| 488.33
#2005-02-15| 490.26
#2005-02-16| 491.47
#2005-02-17| 492.78
#2005-02-18| 493.05
#2005-02-21| .
#2005-02-22| 493.10
#2005-02-23| 492.11
#2005-02-24| 494.04
#2005-02-25| 495.62
#2005-02-28| 501.67
#2005-03-01| 504.90
#2005-03-02| 502.08
#2005-03-03| 504.64
#2005-03-04| 508.96
#2005-03-07| 513.44
#2005-03-08| 515.52
#2005-03-09| 513.43
#2005-03-10| 511.38
#2005-03-11| 513.03
#2005-03-14| 509.08
#2005-03-15| 504.95
#2005-03-16| 501.28
#2005-03-17| 498.02
#2005-03-18| 499.48
#2005-03-21| 499.18
#2005-03-22| 499.59
#2005-03-23| 490.21
#2005-03-24| 487.87
#2005-03-25| .
#2005-03-28| 484.87
#2005-03-29| 480.57
#2005-03-30| 479.74
#2005-03-31| 484.06
#2005-04-01| 484.77
#2005-04-04| 479.76
#2005-04-05| 483.08
#2005-04-06| 486.46
#2005-04-07| 489.17
#2005-04-08| 488.09
#2005-04-11| 489.10
#2005-04-12| 486.06
#2005-04-13| 487.12
#2005-04-14| 483.33
#2005-04-15| 483.05
#2005-04-18| 476.25
#2005-04-19| 480.34
#2005-04-20| 481.00
#2005-04-21| 484.16
#2005-04-22| 485.30
#2005-04-25| 484.49
#2005-04-26| 485.25
#2005-04-27| 482.96
#2005-04-28| 482.70
#2005-04-29| 485.98
#2005-05-02| 490.13
#2005-05-03| 488.31
#2005-05-04| 493.09
#2005-05-05| 496.06
#2005-05-06| 495.01
#2005-05-09| 496.89
#2005-05-10| 496.15
#2005-05-11| 495.30
#2005-05-12| 494.25
#2005-05-13| 493.93
#2005-05-16| 492.85
#2005-05-17| 493.51
#2005-05-18| 492.68
#2005-05-19| 492.30
#2005-05-20| 488.20
#2005-05-23| 484.27
#2005-05-24| 487.63
#2005-05-25| 491.28
#2005-05-26| 492.70
#2005-05-27| 493.54
#2005-05-30| .
#2005-05-31| 491.05
#2005-06-01| 489.17
#2005-06-02| 489.54
#2005-06-03| 490.65
#2005-06-06| 495.46
#2005-06-07| 499.12
#2005-06-08| 500.76
#2005-06-09| 493.85
#2005-06-10| 495.33
#2005-06-13| 493.99
#2005-06-14| 492.47
#2005-06-15| 488.15
#2005-06-16| 486.38
#2005-06-17| 489.27
#2005-06-20| 480.25
#2005-06-21| 484.75
#2005-06-22| 483.86
#2005-06-23| 480.18
#2005-06-24| 481.20
#2005-06-27| 476.72
#2005-06-28| 475.35
#2005-06-29| 477.51
#2005-06-30| 475.05
#2005-07-01| 473.10
#2005-07-04| .
#2005-07-05| 469.64
#2005-07-06| 473.10
#2005-07-07| 471.07
#2005-07-08| 472.47
#2005-07-11| 486.65
#2005-07-12| 493.72
#2005-07-13| 492.50
#2005-07-14| 500.76
#2005-07-15| 498.50
#2005-07-18| 494.37
#2005-07-19| 495.82
#2005-07-20| 502.09
#2005-07-21| 508.26
#2005-07-22| 507.67
#2005-07-25| 504.56
#2005-07-26| 502.38
#2005-07-27| 505.63
#2005-07-28| 507.92
#2005-07-29| 508.81
#2005-08-01| 511.97
#2005-08-02| 520.93
#2005-08-03| 524.87
#2005-08-04| 525.19
#2005-08-05| 525.25
#2005-08-08| 519.07
#2005-08-09| 518.58
#2005-08-10| 524.31
#2005-08-11| 522.94
#2005-08-12| 522.81
#2005-08-15| 527.37
#2005-08-16| 527.67
#2005-08-17| 532.13
#2005-08-18| 531.61
#2005-08-19| 532.92
#2005-08-22| 534.18
#2005-08-23| 532.32
#2005-08-24| 529.69
#2005-08-25| 526.64
#2005-08-26| 525.82
#2005-08-29| 523.01
#2005-08-30| 524.55
#2005-08-31| 526.37
#2005-09-01| 537.31
#2005-09-02| 540.05
#2005-09-05| .
#2005-09-06| 541.39
#2005-09-07| 543.37
#2005-09-08| 544.44
#2005-09-09| 545.08
#2005-09-12| 550.04
#2005-09-13| 549.83
#2005-09-14| 553.53
#2005-09-15| 551.70
#2005-09-16| 553.50
#2005-09-19| 547.96
#2005-09-20| 547.82
#2005-09-21| 542.69
#2005-09-22| 540.53
#2005-09-23| 538.17
#2005-09-26| 545.48
#2005-09-27| 551.10
#2005-09-28| 552.93
#2005-09-29| 558.33
#2005-09-30| 559.96
#2005-10-03| 556.75
#2005-10-04| 556.94
#2005-10-05| 552.89
#2005-10-06| 553.35
#2005-10-07| 550.62
#2005-10-10| 552.27
#2005-10-11| 550.77
#2005-10-12| 549.29
#2005-10-13| 543.86
#2005-10-14| 545.65
#2005-10-17| 550.81
#2005-10-18| 549.09
#2005-10-19| 537.50
#2005-10-20| 544.26
#2005-10-21| 544.67
#2005-10-24| 545.47
#2005-10-25| 546.47
#2005-10-26| 549.34
#2005-10-27| 546.52
#2005-10-28| 543.29
#2005-10-31| 550.05
#2005-11-01| 550.81
#2005-11-02| 554.93
#2005-11-03| 559.66
#2005-11-04| 557.34
#2005-11-07| 560.60
#2005-11-08| 559.56
#2005-11-09| 561.39
#2005-11-10| 558.65
#2005-11-11| 558.26
#2005-11-14| 551.99
#2005-11-15| 548.47
#2005-11-16| 549.27
#2005-11-17| 555.47
#2005-11-18| 555.37
#2005-11-21| 555.86
#2005-11-22| 557.79
#2005-11-23| 563.32
#2005-11-24| .
#2005-11-25| 564.98
#2005-11-28| 569.02
#2005-11-29| 570.85
#2005-11-30| 569.76
#2005-12-01| 571.67
#2005-12-02| 576.26
#2005-12-05| 583.10
#2005-12-06| 588.56
#2005-12-07| 589.57
#2005-12-08| 589.84
#2005-12-09| 589.70
#2005-12-12| 601.55
#2005-12-13| 604.46
#2005-12-14| 603.60
#2005-12-15| 601.14
#2005-12-16| 601.92
#2005-12-19| 600.81
#2005-12-20| 605.09
#2005-12-21| 607.53
#2005-12-22| 610.67
#2005-12-23| 614.31
#2005-12-26| .
#2005-12-27| 613.16
#2005-12-28| 610.37
#2005-12-29| 614.12
#2005-12-30| 610.56
#2006-01-02| .
#2006-01-03| 629.48
#2006-01-04| 637.30
#2006-01-05| 624.79
#2006-01-06| 629.48
#2006-01-09| 637.13
#2006-01-10| 635.98
#2006-01-11| 644.24
#2006-01-12| 650.56
#2006-01-13| 655.18
#2006-01-16| .
#2006-01-17| 658.99
#2006-01-18| 657.94
#2006-01-19| 672.32
#2006-01-20| 673.00
#2006-01-23| 684.09
#2006-01-24| 678.72
#2006-01-25| 688.87
#2006-01-26| 694.03
#2006-01-27| 692.13
#2006-01-30| 691.07
#2006-01-31| 692.30
#2006-02-01| 696.85
#2006-02-02| 692.89
#2006-02-03| 688.77
#2006-02-06| 688.52
#2006-02-07| 681.33
#2006-02-08| 672.49
#2006-02-09| 678.04
#2006-02-10| 678.69
#2006-02-13| 668.84
#2006-02-14| 661.91
#2006-02-15| 665.57
#2006-02-16| 659.51
#2006-02-17| 665.87
#2006-02-20| .
#2006-02-21| 665.07
#2006-02-22| 669.05
#2006-02-23| 672.52
#2006-02-24| 670.99
#2006-02-27| 669.11
#2006-02-28| 668.45
#2006-03-01| 668.27
#2006-03-02| 672.44
#2006-03-03| 668.54
#2006-03-06| 666.19
#2006-03-07| 657.78
#2006-03-08| 655.32
#2006-03-09| 661.11
#2006-03-10| 661.58
#2006-03-13| 662.11
#2006-03-14| 659.73
#2006-03-15| 669.40
#2006-03-16| 671.60
#2006-03-17| 674.24
#2006-03-20| 679.10
#2006-03-21| 674.81
#2006-03-22| 678.49
#2006-03-23| 680.91
#2006-03-24| 683.82
#2006-03-27| 689.28
#2006-03-28| 686.66
#2006-03-29| 678.97
#2006-03-30| 685.82
#2006-03-31| 687.13
#2006-04-03| 692.41
#2006-04-04| 705.97
#2006-04-05| 712.15
#2006-04-06| 715.44
#2006-04-07| 711.02
#2006-04-10| 716.88
#2006-04-11| 718.26
#2006-04-12| 718.18
#2006-04-13| 715.67
#2006-04-14| .
#2006-04-17| 717.30
#2006-04-18| 719.20
#2006-04-19| 722.62
#2006-04-20| 722.53
#2006-04-21| 725.85
#2006-04-24| 722.75
#2006-04-25| 725.04
#2006-04-26| 720.74
#2006-04-27| 724.53
#2006-04-28| 732.23
#2006-05-01| 739.87
#2006-05-02| 739.54
#2006-05-03| 736.84
#2006-05-04| 740.42
#2006-05-05| 745.20
#2006-05-08| 757.11
#2006-05-09| 759.00
#2006-05-10| 761.71
#2006-05-11| 762.58
#2006-05-12| 752.23
#2006-05-15| 726.71
#2006-05-16| 736.60
#2006-05-17| 735.04
#2006-05-18| 728.63
#2006-05-19| 721.18
#2006-05-22| 691.09
#2006-05-23| 697.30
#2006-05-24| 683.07
#2006-05-25| 682.56
#2006-05-26| 682.82
#2006-05-29| .
#2006-05-30| 689.37
#2006-05-31| 682.24
#2006-06-01| 684.59
#2006-06-02| 686.37
#2006-06-05| 687.90
#2006-06-06| 670.10
#2006-06-07| 668.80
#2006-06-08| 653.46
#2006-06-09| 658.57
#2006-06-12| 646.50
#2006-06-13| 628.84
#2006-06-14| 632.73
#2006-06-15| 644.27
#2006-06-16| 646.76
#2006-06-19| 645.35
#2006-06-20| 637.05
#2006-06-21| 637.68
#2006-06-22| 637.25
#2006-06-23| 630.19
#2006-06-26| 617.94
#2006-06-27| 617.11
#2006-06-28| 614.17
#2006-06-29| 615.38
#2006-06-30| 628.58
#2006-07-03| 646.40
#2006-07-04| .
#2006-07-05| 646.89
#2006-07-06| 655.25
#2006-07-07| 657.88
#2006-07-10| 660.01
#2006-07-11| 657.71
#2006-07-12| 639.43
#2006-07-13| 616.92
#2006-07-14| 614.03
#2006-07-17| 615.60
#2006-07-18| 627.80
#2006-07-19| 630.15
#2006-07-20| 640.41
#2006-07-21| 635.76
#2006-07-24| 636.87
#2006-07-25| 643.62
#2006-07-26| 639.09
#2006-07-27| 647.42
#2006-07-28| 646.49
#2006-07-31| 656.87
#2006-08-01| 653.80
#2006-08-02| 663.98
#2006-08-03| 662.03
#2006-08-04| 665.79
#2006-08-07| 666.72
#2006-08-08| 671.01
#2006-08-09| 666.22
#2006-08-10| 656.65
#2006-08-11| 658.97
#2006-08-14| 669.70
#2006-08-15| 672.20
#2006-08-16| 676.39
#2006-08-17| 684.32
#2006-08-18| 679.17
#2006-08-21| 678.64
#2006-08-22| 675.22
#2006-08-23| 677.81
#2006-08-24| 675.68
#2006-08-25| 673.71
#2006-08-28| 668.23
#2006-08-29| 671.73
#2006-08-30| 678.42
#2006-08-31| 676.35
#2006-09-01| 676.50
#2006-09-04| .
#2006-09-05| 672.29
#2006-09-06| 666.47
#2006-09-07| 659.89
#2006-09-08| 660.50
#2006-09-11| 657.98
#2006-09-12| 665.13
#2006-09-13| 671.01
#2006-09-14| 672.67
#2006-09-15| 673.21
#2006-09-18| 681.30
#2006-09-19| 679.20
#2006-09-20| 681.67
#2006-09-21| 680.13
#2006-09-22| 677.32
#2006-09-25| 676.18
#2006-09-26| 679.36
#2006-09-27| 683.83
#2006-09-28| 688.60
#2006-09-29| 686.09
#2006-10-02| 688.48
#2006-10-03| 686.82
#2006-10-04| 686.11
#2006-10-05| 694.64
#2006-10-06| 696.41
#2006-10-09| 698.97
#2006-10-10| 700.77
#2006-10-11| 701.27
#2006-10-12| 711.81
#2006-10-13| 719.16
#2006-10-16| 721.39
#2006-10-17| 716.93
#2006-10-18| 722.36
#2006-10-19| 726.66
#2006-10-20| 724.09
#2006-10-23| 723.59
#2006-10-24| 719.80
#2006-10-25| 726.40
#2006-10-26| 736.78
#2006-10-27| 740.16
#2006-10-30| 738.34
#2006-10-31| 750.36
#2006-11-01| 755.21
#2006-11-02| 744.38
#2006-11-03| 745.74
#2006-11-06| 748.72
#2006-11-07| 750.59
#2006-11-08| 749.43
#2006-11-09| 755.00
#2006-11-10| 757.73
#2006-11-13| 763.57
#2006-11-14| 768.28
#2006-11-15| 767.76
#2006-11-16| 771.17
#2006-11-17| 765.08
#2006-11-20| 764.65
#2006-11-21| 765.53
#2006-11-22| 776.54
#2006-11-23| .
#2006-11-24| 776.53
#2006-11-27| 781.24
#2006-11-28| 774.95
#2006-11-29| 783.43
#2006-11-30| 786.86
#2006-12-01| 788.18
#2006-12-04| 786.45
#2006-12-05| 788.81
#2006-12-06| 790.93
#2006-12-07| 796.78
#2006-12-08| 799.46
#2006-12-11| 800.15
#2006-12-12| 803.83
#2006-12-13| 809.49
#2006-12-14| 814.22
#2006-12-15| 813.55
#2006-12-18| 813.77
#2006-12-19| 809.98
#2006-12-20| 816.35
#2006-12-21| 816.99
#2006-12-22| 820.35
#2006-12-25| .
#2006-12-26| 807.09
#2006-12-27| 814.61
#2006-12-28| 816.88
#2006-12-29| 815.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 833.76
#2007-01-04| 820.20
#2007-01-05| 815.26
#2007-01-08| 813.79
#2007-01-09| 809.99
#2007-01-10| 800.86
#2007-01-11| 809.74
#2007-01-12| 816.37
#2007-01-15| .
#2007-01-16| 826.51
#2007-01-17| 830.11
#2007-01-18| 831.04
#2007-01-19| 831.87
#2007-01-22| 836.31
#2007-01-23| 834.63
#2007-01-24| 834.26
#2007-01-25| 828.02
#2007-01-26| 826.77
#2007-01-29| 827.09
#2007-01-30| 831.02
#2007-01-31| 834.30
#2007-02-01| 841.95
#2007-02-02| 843.72
#2007-02-05| 848.52
#2007-02-06| 852.92
#2007-02-07| 857.66
#2007-02-08| 860.00
#2007-02-09| 862.25
#2007-02-12| 853.73
#2007-02-13| 862.39
#2007-02-14| 872.33
#2007-02-15| 871.42
#2007-02-16| 875.96
#2007-02-19| .
#2007-02-20| 878.93
#2007-02-21| 880.87
#2007-02-22| 884.81
#2007-02-23| 883.16
#2007-02-26| 891.40
#2007-02-27| 873.56
#2007-02-28| 865.27
#2007-03-01| 856.04
#2007-03-02| 853.62
#2007-03-05| 832.55
#2007-03-06| 843.85
#2007-03-07| 850.22
#2007-03-08| 863.67
#2007-03-09| 864.95
#2007-03-12| 872.32
#2007-03-13| 870.76
#2007-03-14| 853.20
#2007-03-15| 857.19
#2007-03-16| 855.61
#2007-03-19| 859.13
#2007-03-20| 863.82
#2007-03-21| 870.00
#2007-03-22| 887.89
#2007-03-23| 889.47
#2007-03-26| 894.31
#2007-03-27| 898.95
#2007-03-28| 885.61
#2007-03-29| 895.14
#2007-03-30| 899.87
#2007-04-02| 898.79
#2007-04-03| 904.19
#2007-04-04| 920.73
#2007-04-05| 921.49
#2007-04-06| .
#2007-04-09| 922.58
#2007-04-10| 926.60
#2007-04-11| 930.98
#2007-04-12| 930.33
#2007-04-13| 930.61
#2007-04-16| 949.62
#2007-04-17| 951.06
#2007-04-18| 951.76
#2007-04-19| 951.74
#2007-04-20| 953.66
#2007-04-23| 954.55
#2007-04-24| 954.42
#2007-04-25| 972.35
#2007-04-26| 977.15
#2007-04-27| 978.43
#2007-04-30| 974.76
#2007-05-01| 980.90
#2007-05-02| 983.84
#2007-05-03| 990.50
#2007-05-04| 997.25
#2007-05-07|1013.06
#2007-05-08|1005.65
#2007-05-09|1011.58
#2007-05-10|1009.76
#2007-05-11|1005.87
#2007-05-14|1010.67
#2007-05-15|1012.31
#2007-05-16|1012.39
#2007-05-17|1000.95
#2007-05-18| 999.85
#2007-05-21| 998.50
#2007-05-22|1000.83
#2007-05-23|1004.10
#2007-05-24| 996.28
#2007-05-25| 995.41
#2007-05-28| .
#2007-05-29|1011.05
#2007-05-30|1001.73
#2007-05-31|1013.00
#2007-06-01|1014.19
#2007-06-04|1017.06
#2007-06-05|1022.89
#2007-06-06|1010.18
#2007-06-07| 994.60
#2007-06-08| 986.16
#2007-06-11| 986.04
#2007-06-12| 973.88
#2007-06-13| 970.78
#2007-06-14| 983.51
#2007-06-15| 990.80
#2007-06-18|1003.79
#2007-06-19| 996.96
#2007-06-20| 998.66
#2007-06-21| 991.69
#2007-06-22| 991.49
#2007-06-25| 986.05
#2007-06-26| 980.12
#2007-06-27| 972.13
#2007-06-28| 979.53
#2007-06-29| 984.39
#2007-07-02|1000.13
#2007-07-03|1011.10
#2007-07-04| .
#2007-07-05|1010.21
#2007-07-06|1012.64
#2007-07-09|1018.10
#2007-07-10|1010.70
#2007-07-11|1003.79
#2007-07-12|1010.40
#2007-07-13|1010.28
#2007-07-16|1011.85
#2007-07-17|1014.50
#2007-07-18|1014.25
#2007-07-19|1025.50
#2007-07-20|1026.34
#2007-07-23|1026.16
#2007-07-24|1028.93
#2007-07-25|1011.77
#2007-07-26| 988.60
#2007-07-27| 974.81
#2007-07-30| 955.15
#2007-07-31| 970.23
#2007-08-01| 946.88
#2007-08-02| 950.73
#2007-08-03| 949.72
#2007-08-06| 929.87
#2007-08-07| 937.84
#2007-08-08| 963.59
#2007-08-09| 950.39
#2007-08-10| 942.42
#2007-08-13| 950.60
#2007-08-14| 946.03
#2007-08-15| 932.97
#2007-08-16| 899.31
#2007-08-17| 903.69
#2007-08-20| 919.21
#2007-08-21| 911.43
#2007-08-22| 929.11
#2007-08-23| 936.26
#2007-08-24| 937.28
#2007-08-27| 952.05
#2007-08-28| 952.07
#2007-08-29| 951.55
#2007-08-30| 955.40
#2007-08-31| 960.29
#2007-09-03| .
#2007-09-04| 975.32
#2007-09-05| 972.95
#2007-09-06| 968.79
#2007-09-07| 967.62
#2007-09-10| 960.60
#2007-09-11| 970.79
#2007-09-12| 974.29
#2007-09-13| 974.79
#2007-09-14| 972.98
#2007-09-17| 974.48
#2007-09-18| 979.62
#2007-09-19|1000.26
#2007-09-20|1001.18
#2007-09-21|1004.27
#2007-09-24|1018.77
#2007-09-25|1018.50
#2007-09-26|1021.26
#2007-09-27|1027.16
#2007-09-28|1029.77
#2007-10-01|1044.87
#2007-10-02|1052.90
#2007-10-03|1057.53
#2007-10-04|1055.79
#2007-10-05|1062.76
#2007-10-08|1068.35
#2007-10-09|1071.99
#2007-10-10|1075.44
#2007-10-11|1088.89
#2007-10-12|1087.09
#2007-10-15|1075.10
#2007-10-16|1068.64
#2007-10-17|1081.32
#2007-10-18|1079.93
#2007-10-19|1078.08
#2007-10-22|1066.41
#2007-10-23|1087.37
#2007-10-24|1083.01
#2007-10-25|1100.13
#2007-10-26|1115.13
#2007-10-29|1125.24
#2007-10-30|1126.22
#2007-10-31|1128.45
#2007-11-01|1112.78
#2007-11-02|1114.57
#2007-11-05|1113.50
#2007-11-06|1125.27
#2007-11-07|1125.87
#2007-11-08|1113.13
#2007-11-09|1104.74
#2007-11-12|1076.78
#2007-11-13|1090.30
#2007-11-14|1100.14
#2007-11-15|1088.25
#2007-11-16|1087.49
#2007-11-19|1083.97
#2007-11-20|1088.14
#2007-11-21|1066.93
#2007-11-22| .
#2007-11-23|1065.15
#2007-11-26|1066.26
#2007-11-27|1055.80
#2007-11-28|1071.62
#2007-11-29|1078.76
#2007-11-30|1079.68
#2007-12-03|1083.00
#2007-12-04|1080.93
#2007-12-05|1090.38
#2007-12-06|1095.33
#2007-12-07|1098.65
#2007-12-10|1096.94
#2007-12-11|1087.26
#2007-12-12|1093.94
#2007-12-13|1081.71
#2007-12-14|1067.67
#2007-12-17|1036.94
#2007-12-18|1041.82
#2007-12-19|1042.02
#2007-12-20|1038.24
#2007-12-21|1041.92
#2007-12-24|1056.20
#2007-12-25| .
#2007-12-26|1063.74
#2007-12-27|1078.24
#2007-12-28|1085.39
#2007-12-31|1087.70
#2008-01-01| .
#2008-01-02|1095.85
#2008-01-03|1088.04
#2008-01-04|1085.84
#2008-01-07|1069.34
#2008-01-08|1079.17
#2008-01-09|1069.01
#2008-01-10|1062.04
#2008-01-11|1063.88
#2008-01-14|1076.56
#2008-01-15|1065.73
#2008-01-16|1037.35
#2008-01-17|1028.88
#2008-01-18|1022.60
#2008-01-21| .
#2008-01-22| 969.14
#2008-01-23| 965.39
#2008-01-24| 976.96
#2008-01-25| 971.57
#2008-01-28| 964.30
#2008-01-29| 985.21
#2008-01-30| 983.21
#2008-01-31| 979.55
#2008-02-01| 990.18
#2008-02-04| 996.94
#2008-02-05| 977.20
#2008-02-06| 964.28
#2008-02-07| 954.10
#2008-02-08| 952.48
#2008-02-11| 953.47
#2008-02-12| 965.45
#2008-02-13| 976.59
#2008-02-14| 986.31
#2008-02-15| 987.33
#2008-02-18| .
#2008-02-19| 993.41
#2008-02-20| 975.69
#2008-02-21| 995.00
#2008-02-22| 999.15
#2008-02-25|1009.53
#2008-02-26|1015.16
#2008-02-27|1026.93
#2008-02-28|1023.72
#2008-02-29|1007.98
#2008-03-03| 997.39
#2008-03-04| 997.26
#2008-03-05|1012.24
#2008-03-06| 998.31
#2008-03-07| 994.16
#2008-03-10| 975.19
#2008-03-11| 987.63
#2008-03-12|1008.56
#2008-03-13| 990.29
#2008-03-14| 988.34
#2008-03-17| 946.08
#2008-03-18| 954.84
#2008-03-19| 963.19
#2008-03-20| 945.12
#2008-03-21| .
#2008-03-24| 955.95
#2008-03-25| 979.59
#2008-03-26| 979.59
#2008-03-27| 981.19
#2008-03-28| 974.64
#2008-03-31| 962.55
#2008-04-01| 967.34
#2008-04-02| 991.71
#2008-04-03| 984.81
#2008-04-04| 981.43
#2008-04-07| 989.65
#2008-04-08| 991.99
#2008-04-09| 999.53
#2008-04-10| 996.31
#2008-04-11| 992.61
#2008-04-14| 985.26
#2008-04-15| 992.12
#2008-04-16|1007.12
#2008-04-17|1013.55
#2008-04-18|1019.74
#2008-04-21|1026.47
#2008-04-22|1029.99
#2008-04-23|1024.59
#2008-04-24|1016.41
#2008-04-25|1014.88
#2008-04-28|1019.45
#2008-04-29|1012.27
#2008-04-30|1021.52
#2008-05-01|1009.58
#2008-05-02|1011.97
#2008-05-05|1027.31
#2008-05-06|1026.24
#2008-05-07|1026.47
#2008-05-08|1023.76
#2008-05-09|1016.78
#2008-05-12|1022.07
#2008-05-13|1024.94
#2008-05-14|1030.10
#2008-05-15|1028.15
#2008-05-16|1043.88
#2008-05-19|1047.64
#2008-05-20|1037.85
#2008-05-21|1050.67
#2008-05-22|1049.56
#2008-05-23|1048.85
#2008-05-26| .
#2008-05-27|1046.26
#2008-05-28|1050.93
#2008-05-29|1062.37
#2008-05-30|1063.51
#2008-06-02|1039.41
#2008-06-03|1033.44
#2008-06-04|1012.79
#2008-06-05|1011.04
#2008-06-06|1015.96
#2008-06-09|1011.71
#2008-06-10| 986.47
#2008-06-11| 977.19
#2008-06-12| 978.62
#2008-06-13| 973.72
#2008-06-16| 983.47
#2008-06-17| 995.41
#2008-06-18| 984.31
#2008-06-19| 985.72
#2008-06-20| 980.77
#2008-06-23| 962.45
#2008-06-24| 953.40
#2008-06-25| 963.55
#2008-06-26| 953.38
#2008-06-27| 949.96
#2008-06-30| 946.52
#2008-07-01| 944.30
#2008-07-02| 940.23
#2008-07-03| 918.36
#2008-07-04| .
#2008-07-07| 914.83
#2008-07-08| 900.96
#2008-07-09| 912.99
#2008-07-10| 884.94
#2008-07-11| 885.10
#2008-07-14| 888.40
#2008-07-15| 877.99
#2008-07-16| 876.76
#2008-07-17| 897.97
#2008-07-18| 895.22
#2008-07-21| 906.62
#2008-07-22| 903.36
#2008-07-23| 908.50
#2008-07-24| 897.88
#2008-07-25| 902.10
#2008-07-28| 900.18
#2008-07-29| 905.83
#2008-07-30| 909.67
#2008-07-31| 915.09
#2008-08-01| 907.37
#2008-08-04| 892.60
#2008-08-05| 894.52
#2008-08-06| 889.90
#2008-08-07| 891.17
#2008-08-08| 879.32
#2008-08-11| 883.88
#2008-08-12| 877.78
#2008-08-13| 864.59
#2008-08-14| 878.59
#2008-08-15| 877.14
#2008-08-18| 888.08
#2008-08-19| 871.77
#2008-08-20| 872.76
#2008-08-21| 882.36
#2008-08-22| 886.82
#2008-08-25| 885.73
#2008-08-26| 874.42
#2008-08-27| 875.59
#2008-08-28| 883.17
#2008-08-29| 889.27
#2008-09-01| .
#2008-09-02| 883.10
#2008-09-03| 875.46
#2008-09-04| 871.98
#2008-09-05| 860.11
#2008-09-08| 874.66
#2008-09-09| 864.56
#2008-09-10| 854.49
#2008-09-11| 829.35
#2008-09-12| 843.25
#2008-09-15| 824.69
#2008-09-16| 794.11
#2008-09-17| 777.53
#2008-09-18| 766.03
#2008-09-19| 788.05
#2008-09-22| 807.96
#2008-09-23| 791.67
#2008-09-24| 795.70
#2008-09-25| 808.98
#2008-09-26| 804.92
#2008-09-29| 786.92
#2008-09-30| 782.90
#2008-10-01| 781.68
#2008-10-02| 758.23
#2008-10-03| 758.49
#2008-10-06| 695.19
#2008-10-07| 696.08
#2008-10-08| 662.26
#2008-10-09| 671.79
#2008-10-10| 656.74
#2008-10-13| 662.70
#2008-10-14| 680.85
#2008-10-15| 648.47
#2008-10-16| 605.59
#2008-10-17| 608.16
#2008-10-20| 605.00
#2008-10-21| 595.55
#2008-10-22| 575.83
#2008-10-23| 571.90
#2008-10-24| 564.32
#2008-10-27| 530.96
#2008-10-28| 542.84
#2008-10-29| 566.29
#2008-10-30| 573.67
#2008-10-31| 585.65
#2008-11-03| 599.75
#2008-11-04| 618.51
#2008-11-05| 612.78
#2008-11-06| 587.69
#2008-11-07| 582.11
#2008-11-10| 595.17
#2008-11-11| 572.79
#2008-11-12| 547.46
#2008-11-13| 531.55
#2008-11-14| 541.58
#2008-11-17| 530.94
#2008-11-18| 524.86
#2008-11-19| 524.99
#2008-11-20| 504.16
#2008-11-21| 503.79
#2008-11-24| 514.46
#2008-11-25| 541.67
#2008-11-26| 536.51
#2008-11-27| .
#2008-11-28| 540.40
#2008-12-01| 524.86
#2008-12-02| 527.64
#2008-12-03| 526.80
#2008-12-04| 533.57
#2008-12-05| 528.14
#2008-12-08| 561.03
#2008-12-09| 560.51
#2008-12-10| 565.66
#2008-12-11| 567.16
#2008-12-12| 560.27
#2008-12-15| 551.39
#2008-12-16| 557.40
#2008-12-17| 575.30
#2008-12-18| 584.50
#2008-12-19| 579.61
#2008-12-22| 566.67
#2008-12-23| 558.70
#2008-12-24| 552.01
#2008-12-25| .
#2008-12-26| 555.05
#2008-12-29| 562.48
#2008-12-30| 573.52
#2008-12-31| 580.49
#2009-01-01| .
#2009-01-02| 591.94
#2009-01-05| 593.38
#2009-01-06| 598.52
#2009-01-07| 592.86
#2009-01-08| 580.10
#2009-01-09| 578.30
#2009-01-12| 573.64
#2009-01-13| 572.60
#2009-01-14| 559.73
#2009-01-15| 562.47
#2009-01-16| 570.32
#2009-01-19| .
#2009-01-20| 561.47
#2009-01-21| 549.45
#2009-01-22| 544.52
#2009-01-23| 534.52
#2009-01-26| 543.75
#2009-01-27| 548.73
#2009-01-28| 558.86
#2009-01-29| 551.55
#2009-01-30| 545.05
#2009-02-02| 535.13
#2009-02-03| 540.24
#2009-02-04| 550.71
#2009-02-05| 551.39
#2009-02-06| 557.65
#2009-02-09| 564.25
#2009-02-10| 562.83
#2009-02-11| 550.31
#2009-02-12| 544.08
#2009-02-13| 546.77
#2009-02-16| .
#2009-02-17| 530.73
#2009-02-18| 530.33
#2009-02-19| 533.86
#2009-02-20| 524.51
#2009-02-23| 520.11
#2009-02-24| 512.54
#2009-02-25| 513.54
#2009-02-26| 520.73
#2009-02-27| 516.36
#2009-03-02| 495.72
#2009-03-03| 492.42
#2009-03-04| 497.89
#2009-03-05| 488.45
#2009-03-06| 488.11
#2009-03-09| 482.93
#2009-03-10| 490.43
#2009-03-11| 502.92
#2009-03-12| 506.58
#2009-03-13| 508.79
#2009-03-16| 522.30
#2009-03-17| 520.03
#2009-03-18| 523.72
#2009-03-19| 541.61
#2009-03-20| 544.22
#2009-03-23| 556.76
#2009-03-24| 555.87
#2009-03-25| 561.19
#2009-03-26| 570.94
#2009-03-27| 563.98
#2009-03-30| 551.34
#2009-03-31| 561.04
#2009-04-01| 566.86
#2009-04-02| 591.36
#2009-04-03| 591.44
#2009-04-06| 595.61
#2009-04-07| 594.37
#2009-04-08| 590.43
#2009-04-09| 598.47
#2009-04-10| .
#2009-04-13| 611.53
#2009-04-14| 613.04
#2009-04-15| 607.59
#2009-04-16| 620.71
#2009-04-17| 621.46
#2009-04-20| 603.89
#2009-04-21| 602.00
#2009-04-22| 611.82
#2009-04-23| 616.04
#2009-04-24| 622.87
#2009-04-27| 630.57
#2009-04-28| 631.80
#2009-04-29| 644.01
#2009-04-30| 659.77
#2009-05-01| 660.18
#2009-05-04| 668.29
#2009-05-05| 669.63
#2009-05-06| 674.91
#2009-05-07| 682.92
#2009-05-08| 687.29
#2009-05-11| 683.56
#2009-05-12| 685.90
#2009-05-13| 670.76
#2009-05-14| 663.79
#2009-05-15| 664.85
#2009-05-18| 671.91
#2009-05-19| 692.28
#2009-05-20| 709.39
#2009-05-21| 694.65
#2009-05-22| 704.60
#2009-05-25| .
#2009-05-26| 705.84
#2009-05-27| 717.08
#2009-05-28| 718.03
#2009-05-29| 725.81
#2009-06-01| 755.02
#2009-06-02| 756.83
#2009-06-03| 743.87
#2009-06-04| 750.51
#2009-06-05| 750.61
#2009-06-08| 745.36
#2009-06-09| 757.37
#2009-06-10| 761.33
#2009-06-11| 761.85
#2009-06-12| 758.52
#2009-06-15| 745.57
#2009-06-16| 755.24
#2009-06-17| 738.30
#2009-06-18| 738.47
#2009-06-19| 740.26
#2009-06-22| 736.73
#2009-06-23| 731.60
#2009-06-24| 746.61
#2009-06-25| 736.52
#2009-06-26| 745.09
#2009-06-29| 764.94
#2009-06-30| 767.44
#2009-07-01| 780.24
#2009-07-02| 772.88
#2009-07-03| .
#2009-07-06| 745.05
#2009-07-07| 751.91
#2009-07-08| 737.61
#2009-07-09| 738.77
#2009-07-10| 735.59
#2009-07-13| 732.17
#2009-07-14| 745.25
#2009-07-15| 760.71
#2009-07-16| 773.18
#2009-07-17| 772.64
#2009-07-20| 788.15
#2009-07-21| 803.01
#2009-07-22| 800.99
#2009-07-23| 815.57
#2009-07-24| 813.83
#2009-07-27| 834.50
#2009-07-28| 832.31
#2009-07-29| 829.93
#2009-07-30| 838.78
#2009-07-31| 841.88
#2009-08-03| 859.83
#2009-08-04| 844.33
#2009-08-05| 839.59
#2009-08-06| 842.81
#2009-08-07| 846.05
#2009-08-10| 835.02
#2009-08-11| 824.79
#2009-08-12| 822.62
#2009-08-13| 844.10
#2009-08-14| 840.50
#2009-08-17| 809.56
#2009-08-18| 822.69
#2009-08-19| 819.79
#2009-08-20| 836.85
#2009-08-21| 845.06
#2009-08-24| 867.10
#2009-08-25| 874.63
#2009-08-26| 867.83
#2009-08-27| 860.62
#2009-08-28| 870.28
#2009-08-31| 861.10
#2009-09-01| 860.72
#2009-09-02| 846.31
#2009-09-03| 860.79
#2009-09-04| 871.68
#2009-09-07| .
#2009-09-08| 875.44
#2009-09-09| 882.68
#2009-09-10| 869.57
#2009-09-11| 881.06
#2009-09-14| 864.33
#2009-09-15| 875.88
#2009-09-16| 894.97
#2009-09-17| 897.79
#2009-09-18| 900.37
#2009-09-21| 889.89
#2009-09-22| 909.07
#2009-09-23| 908.13
#2009-09-24| 906.99
#2009-09-25| 906.45
#2009-09-28| 905.58
#2009-09-29| 908.94
#2009-09-30| 893.22
#2009-10-01| 898.18
#2009-10-02| 895.99
#2009-10-05| 903.92
#2009-10-06| 922.28
#2009-10-07| 920.18
#2009-10-08| 927.50
#2009-10-09| 926.79
#2009-10-12| 942.42
#2009-10-13| 936.33
#2009-10-14| 951.81
#2009-10-15| 952.66
#2009-10-16| 948.42
#2009-10-19| 954.69
#2009-10-20| 953.89
#2009-10-21| 954.57
#2009-10-22| 951.38
#2009-10-23| 951.60
#2009-10-26| 955.61
#2009-10-27| 943.12
#2009-10-28| 920.29
#2009-10-29| 919.89
#2009-10-30| 917.97
#2009-11-02| 900.13
#2009-11-03| 881.27
#2009-11-04| 901.92
#2009-11-05| 909.10
#2009-11-06| 914.28
#2009-11-09| 934.24
#2009-11-10| 931.66
#2009-11-11| 941.10
#2009-11-12| 934.74
#2009-11-13| 935.69
#2009-11-16| 948.52
#2009-11-17| 942.16
#2009-11-18| 942.52
#2009-11-19| 932.78
#2009-11-20| 927.34
#2009-11-23| 940.35
#2009-11-24| 942.31
#2009-11-25| 952.50
#2009-11-26| .
#2009-11-27| 935.41
#2009-11-30| 931.00
#2009-12-01| 947.17
#2009-12-02| 952.28
#2009-12-03| 957.01
#2009-12-04| 948.16
#2009-12-07| 941.40
#2009-12-08| 931.90
#2009-12-09| 926.76
#2009-12-10| 935.46
#2009-12-11| 935.68
#2009-12-14| 944.48
#2009-12-15| 940.86
#2009-12-16| 947.42
#2009-12-17| 931.82
#2009-12-18| 927.43
#2009-12-21| 934.56
#2009-12-22| 941.37
#2009-12-23| 948.55
#2009-12-24| 960.22
#2009-12-25| .
#2009-12-28| 963.75
#2009-12-29| 964.38
#2009-12-30| 965.32
#2009-12-31| 966.91
#2010-01-01| .
#2010-01-04| 994.54
#2010-01-05| 998.75
#2010-01-06|1004.39
#2010-01-07|1001.86
#2010-01-08|1004.83
#2010-01-11|1015.44
#2010-01-12| 996.25
#2010-01-13|1001.44
#2010-01-14| 998.94
#2010-01-15|1001.43
#2010-01-18| .
#2010-01-19|1011.05
#2010-01-20|1002.23
#2010-01-21|1001.50
#2010-01-22| 997.71
#2010-01-25| 987.12
#2010-01-26| 980.17
#2010-01-27| 976.38
#2010-01-28| 982.54
#2010-01-29| 985.98
#2010-02-01| 976.32
#2010-02-02| 988.89
#2010-02-03| 990.50
#2010-02-04| 976.00
#2010-02-05| 971.12
#2010-02-08| 965.62
#2010-02-09| 968.98
#2010-02-10| 969.01
#2010-02-11| 973.41
#2010-02-12| 972.29
#2010-02-15| .
#2010-02-16| 991.50
#2010-02-17| 999.97
#2010-02-18| 996.50
#2010-02-19| 988.42
#2010-02-22| 994.34
#2010-02-23| 988.77
#2010-02-24| 993.06
#2010-02-25| 980.98
#2010-02-26| 991.48
#2010-03-01| 999.95
#2010-03-02|1007.80
#2010-03-03|1016.66
#2010-03-04|1021.83
#2010-03-05|1025.04
#2010-03-08|1031.05
#2010-03-09|1025.38
#2010-03-10|1035.36
#2010-03-11|1037.26
#2010-03-12|1041.08
#2010-03-15|1033.67
#2010-03-16|1037.57
#2010-03-17|1051.66
#2010-03-18|1045.53
#2010-03-19|1041.76
#2010-03-22|1034.28
#2010-03-23|1046.76
#2010-03-24|1045.56
#2010-03-25|1046.35
#2010-03-26|1046.74
#2010-03-29|1058.66
#2010-03-30|1061.03
#2010-03-31|1058.82
#2010-04-01|1067.96
#2010-04-02| .
#2010-04-05|1070.27
#2010-04-06|1070.78
#2010-04-07|1066.54
#2010-04-08|1061.21
#2010-04-09|1064.48
#2010-04-12|1081.13
#2010-04-13|1077.05
#2010-04-14|1082.10
#2010-04-15|1076.30
#2010-04-16|1071.05
#2010-04-19|1054.10
#2010-04-20|1061.07
#2010-04-21|1064.13
#2010-04-22|1056.51
#2010-04-23|1062.60
#2010-04-26|1076.01
#2010-04-27|1070.23
#2010-04-28|1055.84
#2010-04-29|1054.46
#2010-04-30|1055.52
#2010-05-03|1051.24
#2010-05-04|1025.67
#2010-05-05| 997.92
#2010-05-06| 993.84
#2010-05-07| 983.96
#2010-05-10|1022.12
#2010-05-11|1002.99
#2010-05-12|1017.90
#2010-05-13|1010.35
#2010-05-14|1002.03
#2010-05-17| 979.24
#2010-05-18| 981.45
#2010-05-19| 961.70
#2010-05-20| 928.41
#2010-05-21| 935.71
#2010-05-24| 928.83
#2010-05-25| 893.37
#2010-05-26| 924.99
#2010-05-27| 930.62
#2010-05-28| 936.04
#2010-05-31| .
#2010-06-01| 919.73
#2010-06-02| 919.86
#2010-06-03| 941.60
#2010-06-04| 933.49
#2010-06-07| 919.64
#2010-06-08| 921.30
#2010-06-09| 927.72
#2010-06-10| 927.49
#2010-06-11| 927.13
#2010-06-14| 951.14
#2010-06-15| 957.59
#2010-06-16| 954.10
#2010-06-17| 960.03
#2010-06-18| 964.00
#2010-06-21| 979.84
#2010-06-22| 969.11
#2010-06-23| 961.81
#2010-06-24| 951.43
#2010-06-25| 949.98
#2010-06-28| 951.77
#2010-06-29| 930.63
#2010-06-30| 924.33
#2010-07-01| 914.91
#2010-07-02| 917.98
#2010-07-05| .
#2010-07-06| 936.36
#2010-07-07| 923.14
#2010-07-08| 935.74
#2010-07-09| 934.85
#2010-07-12| 940.32
#2010-07-13| 950.56
#2010-07-14| 948.05
#2010-07-15| 952.82
#2010-07-16| 952.83
#2010-07-19| 942.17
#2010-07-20| 942.06
#2010-07-21| 951.46
#2010-07-22| 955.76
#2010-07-23| 958.31
#2010-07-26| 972.71
#2010-07-27| 980.90
#2010-07-28| 981.43
#2010-07-29| 988.36
#2010-07-30| 988.14
#2010-08-02|1006.55
#2010-08-03|1001.38
#2010-08-04|1005.95
#2010-08-05|1012.34
#2010-08-06|1015.61
#2010-08-09|1023.61
#2010-08-10|1010.45
#2010-08-11| 996.44
#2010-08-12| 990.28
#2010-08-13| 986.18
#2010-08-16| 996.69
#2010-08-17|1006.58
#2010-08-18|1004.25
#2010-08-19|1000.63
#2010-08-20| 993.70
#2010-08-23| 996.67
#2010-08-24| 981.22
#2010-08-25| 971.11
#2010-08-26| 987.17
#2010-08-27| 984.97
#2010-08-30| 990.15
#2010-08-31| 987.51
#2010-09-01|1006.67
#2010-09-02|1013.12
#2010-09-03|1017.49
#2010-09-06| .
#2010-09-07|1023.67
#2010-09-08|1026.63
#2010-09-09|1030.59
#2010-09-10|1031.34
#2010-09-13|1043.42
#2010-09-14|1048.00
#2010-09-15|1043.83
#2010-09-16|1045.79
#2010-09-17|1048.84
#2010-09-20|1065.87
#2010-09-21|1076.28
#2010-09-22|1084.30
#2010-09-23|1082.11
#2010-09-24|1088.79
#2010-09-27|1087.29
#2010-09-28|1088.89
#2010-09-29|1097.71
#2010-09-30|1099.80
#2010-10-01|1102.62
#2010-10-04|1102.29
#2010-10-05|1121.24
#2010-10-06|1124.66
#2010-10-07|1114.04
#2010-10-08|1114.43
#2010-10-11|1132.11
#2010-10-12|1128.30
#2010-10-13|1146.90
#2010-10-14|1153.72
#2010-10-15|1153.14
#2010-10-18|1154.10
#2010-10-19|1137.56
#2010-10-20|1141.29
#2010-10-21|1157.26
#2010-10-22|1150.87
#2010-10-25|1161.60
#2010-10-26|1146.11
#2010-10-27|1140.00
#2010-10-28|1150.60
#2010-10-29|1154.80
#2010-11-01|1152.68
#2010-11-02|1156.27
#2010-11-03|1151.18
#2010-11-04|1172.46
#2010-11-05|1171.13
#2010-11-08|1160.31
#2010-11-09|1169.02
#2010-11-10|1161.13
#2010-11-11|1144.96
#2010-11-12|1140.84
#2010-11-15|1139.68
#2010-11-16|1133.46
#2010-11-17|1136.50
#2010-11-18|1153.56
#2010-11-19|1155.44
#2010-11-22|1153.69
#2010-11-23|1138.21
#2010-11-24|1143.86
#2010-11-25| .
#2010-11-26|1139.59
#2010-11-29|1132.00
#2010-11-30|1126.94
#2010-12-01|1136.51
#2010-12-02|1151.20
#2010-12-03|1160.34
#2010-12-06|1174.53
#2010-12-07|1182.08
#2010-12-08|1179.54
#2010-12-09|1182.65
#2010-12-10|1186.83
#2010-12-13|1184.01
#2010-12-14|1189.22
#2010-12-15|1189.44
#2010-12-16|1190.07
#2010-12-17|1190.25
#2010-12-20|1193.12
#2010-12-21|1199.55
#2010-12-22|1197.21
#2010-12-23|1198.68
#2010-12-24| .
#2010-12-27|1198.24
#2010-12-28|1212.98
#2010-12-29|1223.92
#2010-12-30|1228.31
#2010-12-31|1231.99
#2011-01-03|1241.39
#2011-01-04|1248.02
#2011-01-05|1242.60
#2011-01-06|1237.46
#2011-01-07|1236.72
#2011-01-10|1223.89
#2011-01-11|1238.18
#2011-01-12|1247.84
#2011-01-13|1248.34
#2011-01-14|1242.27
#2011-01-17| .
#2011-01-18|1231.96
#2011-01-19|1225.15
#2011-01-20|1200.51
#2011-01-21|1201.02
#2011-01-24|1202.48
#2011-01-25|1196.09
#2011-01-26|1182.76
#2011-01-27|1168.46
#2011-01-28|1148.85
#2011-01-31|1121.37
#2011-02-01|1119.51
#2011-02-02|1128.66
#2011-02-03|1117.81
#2011-02-04|1114.82
#2011-02-07|1138.11
#2011-02-08|1152.29
#2011-02-09|1142.65
#2011-02-10|1125.38
#2011-02-11|1124.40
#2011-02-14|1134.39
#2011-02-15|1135.13
#2011-02-16|1155.34
#2011-02-17|1153.07
#2011-02-18|1155.83
#2011-02-21| .
#2011-02-22|1144.15
#2011-02-23|1134.54
#2011-02-24|1123.29
#2011-02-25|1127.41
#2011-02-28|1143.43
#2011-03-01|1132.19
#2011-03-02|1128.18
#2011-03-03|1129.46
#2011-03-04|1132.24
#2011-03-07|1135.71
#2011-03-08|1132.52
#2011-03-09|1130.97
#2011-03-10|1128.86
#2011-03-11|1127.64
#2011-03-14|1121.33
#2011-03-15|1106.07
#2011-03-16|1113.20
#2011-03-17|1118.67
#2011-03-18|1124.41
#2011-03-21|1142.00
#2011-03-22|1149.43
#2011-03-23|1128.72
#2011-03-24|1120.11
#2011-03-25|1122.77
#2011-03-28|1142.14
#2011-03-29|1147.48
#2011-03-30|1161.65
#2011-03-31|1171.50
#2011-04-01|1175.28
#2011-04-04|1175.91
#2011-04-05|1173.56
#2011-04-06|1179.81
#2011-04-07|1175.40
#2011-04-08|1180.25
#2011-04-11|1181.85
#2011-04-12|1171.21
#2011-04-13|1176.51
#2011-04-14|1166.78
#2011-04-15|1166.34
#2011-04-18|1150.73
#2011-04-19|1160.53
#2011-04-20|1172.10
#2011-04-21|1187.55
#2011-04-22| .
#2011-04-25|1186.17
#2011-04-26|1182.96
#2011-04-27|1180.13
#2011-04-28|1185.88
#2011-04-29|1192.76
#2011-05-02|1183.81
#2011-05-03|1170.84
#2011-05-04|1172.68
#2011-05-05|1151.51
#2011-05-06|1151.87
#2011-05-09|1145.50
#2011-05-10|1148.21
#2011-05-11|1151.12
#2011-05-12|1137.04
#2011-05-13|1135.07
#2011-05-16|1124.71
#2011-05-17|1117.04
#2011-05-18|1130.59
#2011-05-19|1138.83
#2011-05-20|1138.02
#2011-05-23|1113.41
#2011-05-24|1114.66
#2011-05-25|1101.46
#2011-05-26|1111.32
#2011-05-27|1119.96
#2011-05-30| .
#2011-05-31|1154.92
#2011-06-01|1148.47
#2011-06-02|1143.64
#2011-06-03|1149.45
#2011-06-06|1146.36
#2011-06-07|1151.90
#2011-06-08|1148.90
#2011-06-09|1136.30
#2011-06-10|1128.51
#2011-06-13|1124.05
#2011-06-14|1136.71
#2011-06-15|1115.34
#2011-06-16|1106.89
#2011-06-17|1117.72
#2011-06-20|1105.67
#2011-06-21|1120.87
#2011-06-22|1123.94
#2011-06-23|1095.44
#2011-06-24|1098.18
#2011-06-27|1102.96
#2011-06-28|1115.39
#2011-06-29|1123.59
#2011-06-30|1125.66
#2011-07-01|1132.76
#2011-07-04| .
#2011-07-05|1147.33
#2011-07-06|1141.56
#2011-07-07|1157.76
#2011-07-08|1154.40
#2011-07-11|1128.21
#2011-07-12|1119.24
#2011-07-13|1130.28
#2011-07-14|1128.20
#2011-07-15|1123.08
#2011-07-18|1110.65
#2011-07-19|1116.31
#2011-07-20|1126.06
#2011-07-21|1136.17
#2011-07-22|1138.38
#2011-07-25|1138.39
#2011-07-26|1144.10
#2011-07-27|1132.30
#2011-07-28|1118.42
#2011-07-29|1120.45
#2011-08-01|1106.26
#2011-08-02|1090.58
#2011-08-03|1082.09
#2011-08-04|1056.22
#2011-08-05|1048.01
#2011-08-08| 988.50
#2011-08-09| 971.03
#2011-08-10| 960.25
#2011-08-11| 949.98
#2011-08-12| 953.12
#2011-08-15| 988.60
#2011-08-16| 977.39
#2011-08-17| 990.59
#2011-08-18| 960.30
#2011-08-19| 960.00
#2011-08-22| 965.03
#2011-08-23| 961.59
#2011-08-24| 958.88
#2011-08-25| 946.82
#2011-08-26| 948.75
#2011-08-29| 979.41
#2011-08-30| 977.80
#2011-08-31| 993.73
#2011-09-01| 990.66
#2011-09-02| 982.97
#2011-09-05| .
#2011-09-06| 934.12
#2011-09-07| 945.11
#2011-09-08| 941.04
#2011-09-09| 930.21
#2011-09-12| 893.91
#2011-09-13| 909.54
#2011-09-14| 914.61
#2011-09-15| 927.03
#2011-09-16| 930.80
#2011-09-19| 901.33
#2011-09-20| 919.73
#2011-09-21| 914.12
#2011-09-22| 873.43
#2011-09-23| 873.71
#2011-09-26| 885.94
#2011-09-27| 910.90
#2011-09-28| 903.22
#2011-09-29| 902.43
#2011-09-30| 893.28
#2011-10-03| 884.89
#2011-10-04| 871.42
#2011-10-05| 888.81
#2011-10-06| 896.18
#2011-10-07| 902.50
#2011-10-10| 923.57
#2011-10-11| 927.33
#2011-10-12| 937.72
#2011-10-13| 933.21
#2011-10-14| 937.23
#2011-10-17| 959.55
#2011-10-18| 954.69
#2011-10-19| 959.44
#2011-10-20| 948.13
#2011-10-21| 958.77
#2011-10-24| 969.19
#2011-10-25| 964.68
#2011-10-26| 960.99
#2011-10-27| 995.77
#2011-10-28|1001.36
#2011-10-31| 976.59
#2011-11-01| 944.81
#2011-11-02| 956.40
#2011-11-03| 958.95
#2011-11-04| 959.18
#2011-11-07| 958.44
#2011-11-08| 968.78
#2011-11-09| 944.31
#2011-11-10| 944.01
#2011-11-11| 952.89
#2011-11-14| 957.39
#2011-11-15| 944.51
#2011-11-16| 945.22
#2011-11-17| 941.21
#2011-11-18| 939.35
#2011-11-21| 895.30
#2011-11-22| 882.89
#2011-11-23| 870.06
#2011-11-24| .
#2011-11-25| 865.81
#2011-11-28| 894.48
#2011-11-29| 887.48
#2011-11-30| 919.71
#2011-12-01| 928.82
#2011-12-02| 933.42
#2011-12-05| 947.05
#2011-12-06| 932.53
#2011-12-07| 927.72
#2011-12-08| 921.11
#2011-12-09| 923.01
#2011-12-12| 910.69
#2011-12-13| 910.42
#2011-12-14| 900.44
#2011-12-15| 905.59
#2011-12-16| 909.30
#2011-12-19| 902.41
#2011-12-20| 912.10
#2011-12-21| 903.92
#2011-12-22| 902.67
#2011-12-23| 902.70
#2011-12-26| .
#2011-12-27| 915.42
#2011-12-28| 908.26
#2011-12-29| 903.02
#2011-12-30| 907.83
#2012-01-02| .
#2012-01-03| 923.24
#2012-01-04| 914.11
#2012-01-05| 916.41
#2012-01-06| 917.45
#2012-01-09| 920.23
#2012-01-10| 934.00
#2012-01-11| 931.27
#2012-01-12| 941.73
#2012-01-13| 936.96
#2012-01-16| .
#2012-01-17| 949.40
#2012-01-18| 957.47
#2012-01-19| 964.13
#2012-01-20| 965.03
#2012-01-23| 965.36
#2012-01-24| 956.36
#2012-01-25| 951.02
#2012-01-26| 978.06
#2012-01-27| 978.23
#2012-01-30| 970.69
#2012-01-31| 983.88
#2012-02-01| 993.81
#2012-02-02| 998.29
#2012-02-03|1002.98
#2012-02-06| 999.82
#2012-02-07|1001.78
#2012-02-08|1004.65
#2012-02-09|1005.11
#2012-02-10| 996.65
#2012-02-13|1007.96
#2012-02-14|1003.53
#2012-02-15|1004.67
#2012-02-16| 998.44
#2012-02-17|1006.31
#2012-02-20| .
#2012-02-21|1014.32
#2012-02-22|1005.73
#2012-02-23|1003.07
#2012-02-24|1004.94
#2012-02-27| 996.15
#2012-02-28| 995.26
#2012-02-29|1006.20
#2012-03-01|1009.10
#2012-03-02|1002.86
#2012-03-05|1002.40
#2012-03-06| 984.93
#2012-03-07| 987.41
#2012-03-08| 997.27
#2012-03-09| 997.50
#2012-03-12| 991.90
#2012-03-13| 997.30
#2012-03-14|1006.25
#2012-03-15|1013.00
#2012-03-16|1016.39
#2012-03-19|1021.83
#2012-03-20|1021.77
#2012-03-21|1020.54
#2012-03-22|1016.86
#2012-03-23|1019.60
#2012-03-26|1035.81
#2012-03-27|1040.73
#2012-03-28|1031.75
#2012-03-29|1019.40
#2012-03-30|1027.21
#2012-04-02|1032.93
#2012-04-03|1035.56
#2012-04-04|1022.28
#2012-04-05|1022.65
#2012-04-06| .
#2012-04-09|1012.57
#2012-04-10|1007.94
#2012-04-11|1005.85
#2012-04-12|1011.82
#2012-04-13|1008.46
#2012-04-16|1001.41
#2012-04-17|1011.71
#2012-04-18|1011.57
#2012-04-19|1016.55
#2012-04-20|1021.41
#2012-04-23|1021.65
#2012-04-24|1029.49
#2012-04-25|1030.41
#2012-04-26|1032.05
#2012-04-27|1033.42
#2012-04-30|1031.30
#2012-05-01|1030.13
#2012-05-02|1020.33
#2012-05-03|1021.15
#2012-05-04|1015.54
#2012-05-07|1009.31
#2012-05-08|1007.91
#2012-05-09| 998.82
#2012-05-10|1006.02
#2012-05-11|1001.68
#2012-05-14| 984.37
#2012-05-15| 971.04
#2012-05-16| 966.56
#2012-05-17| 948.70
#2012-05-18| 948.97
#2012-05-21| 948.16
#2012-05-22| 952.27
#2012-05-23| 934.08
#2012-05-24| 940.97
#2012-05-25| 940.26
#2012-05-28| .
#2012-05-29| 935.31
#2012-05-30| 922.28
#2012-05-31| 923.67
#2012-06-01| 919.30
#2012-06-04| 918.22
#2012-06-05| 919.62
#2012-06-06| 929.89
#2012-06-07| 942.81
#2012-06-08| 938.09
#2012-06-11| 936.95
#2012-06-12| 933.25
#2012-06-13| 932.83
#2012-06-14| 924.75
#2012-06-15| 929.22
#2012-06-18| 937.61
#2012-06-19| 946.51
#2012-06-20| 945.55
#2012-06-21| 932.29
#2012-06-22| 926.02
#2012-06-25| 922.35
#2012-06-26| 924.50
#2012-06-27| 926.06
#2012-06-28| 922.47
#2012-06-29| 937.15
#2012-07-02| 947.23
#2012-07-03| 951.52
#2012-07-04| .
#2012-07-05| 947.58
#2012-07-06| 941.67
#2012-07-09| 925.76
#2012-07-10| 927.53
#2012-07-11| 920.04
#2012-07-12| 910.13
#2012-07-13| 917.14
#2012-07-16| 908.78
#2012-07-17| 908.44
#2012-07-18| 907.07
#2012-07-19| 924.88
#2012-07-20| 923.28
#2012-07-23| 899.47
#2012-07-24| 897.19
#2012-07-25| 899.61
#2012-07-26| 911.57
#2012-07-27| 918.67
#2012-07-30| 925.38
#2012-07-31| 933.89
#2012-08-01| 942.18
#2012-08-02| 929.01
#2012-08-03| 941.74
#2012-08-06| 947.41
#2012-08-07| 951.06
#2012-08-08| 946.30
#2012-08-09| 945.80
#2012-08-10| 945.38
#2012-08-13| 921.86
#2012-08-14| 926.32
#2012-08-15| 920.21
#2012-08-16| 928.75
#2012-08-17| 924.30
#2012-08-20| 933.48
#2012-08-21| 942.63
#2012-08-22| 937.59
#2012-08-23| 942.29
#2012-08-24| 936.99
#2012-08-27| 942.73
#2012-08-28| 941.40
#2012-08-29| 943.27
#2012-08-30| 947.07
#2012-08-31| 952.59
#2012-09-03| .
#2012-09-04| 953.03
#2012-09-05| 948.98
#2012-09-06| 956.18
#2012-09-07| 966.31
#2012-09-10| 969.84
#2012-09-11| 977.33
#2012-09-12| 976.99
#2012-09-13| 978.60
#2012-09-14| 994.37
#2012-09-17|1000.85
#2012-09-18| 997.62
#2012-09-19| 999.78
#2012-09-20| 995.88
#2012-09-21| 996.53
#2012-09-24|1008.02
#2012-09-25|1017.37
#2012-09-26|1010.76
#2012-09-27|1012.62
#2012-09-28|1009.61
#2012-10-01| 998.04
#2012-10-02|1004.65
#2012-10-03|1002.74
#2012-10-04| 999.69
#2012-10-05| 992.25
#2012-10-08| 966.86
#2012-10-09| 970.08
#2012-10-10| 979.10
#2012-10-11| 982.35
#2012-10-12| 987.80
#2012-10-15| 984.81
#2012-10-16| 997.28
#2012-10-17|1010.84
#2012-10-18|1006.33
#2012-10-19|1001.88
#2012-10-22|1001.48
#2012-10-23| 985.91
#2012-10-24| 996.96
#2012-10-25| 999.27
#2012-10-26|1000.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 994.81
#2012-11-01| 996.80
#2012-11-02| 992.58
#2012-11-05| 989.15
#2012-11-06| 998.07
#2012-11-07| 997.64
#2012-11-08| 994.29
#2012-11-09| 994.99
#2012-11-12| 990.92
#2012-11-13| 988.03
#2012-11-14| 977.39
#2012-11-15| 970.96
#2012-11-16| 973.33
#2012-11-19| 985.45
#2012-11-20| 984.21
#2012-11-21| 980.89
#2012-11-22| .
#2012-11-23| 997.77
#2012-11-26| 994.32
#2012-11-27| 998.95
#2012-11-28| 988.37
#2012-11-29|1006.16
#2012-11-30|1000.00
#2012-12-03|1027.28
#2012-12-04|1019.68
#2012-12-05|1039.23
#2012-12-06|1059.83
#2012-12-07|1058.45
#2012-12-10|1046.17
#2012-12-11|1053.16
#2012-12-12|1073.59
#2012-12-13|1078.54
#2012-12-14|1078.32
#2012-12-17|1058.03
#2012-12-18|1070.50
#2012-12-19|1082.47
#2012-12-20|1084.96
#2012-12-21|1078.96
#2012-12-24|1068.71
#2012-12-25|1064.83
#2012-12-26|1070.15
#2012-12-27|1080.80
#2012-12-28|1083.20
#2012-12-31|1083.33
#2013-01-01|1091.21
#2013-01-02|1100.82
#2013-01-03|1091.06
#2013-01-04|1090.42
#2013-01-07|1094.03
#2013-01-08|1093.48
#2013-01-09|1095.19
#2013-01-10|1089.45
#2013-01-11|1083.57
#2013-01-14|1088.42
#2013-01-15|1072.74
#2013-01-16|1068.88
#2013-01-17|1071.13
#2013-01-18|1067.04
#2013-01-21|1059.35
#2013-01-22|1063.11
#2013-01-23|1059.03
#2013-01-24|1064.48
#2013-01-25|1075.39
#2013-01-28|1060.33
#2013-01-29|1063.34
#2013-01-30|1057.84
#2013-01-31|1065.86
#2013-02-01|1076.79
#2013-02-04|1077.30
#2013-02-05|1084.72
#2013-02-06|1082.12
#2013-02-07|1087.61
#2013-02-08|1092.43
#2013-02-11|1088.94
#2013-02-12|1091.93
#2013-02-13|1097.43
#2013-02-14|1094.20
#2013-02-15|1094.52
#2013-02-18|1089.16
#2013-02-19|1091.52
#2013-02-20|1094.01
#2013-02-21|1077.69
#2013-02-22|1076.84
#2013-02-25|1084.37
#2013-02-26|1079.32
#2013-02-27|1079.10
#2013-02-28|1078.52
#2013-03-01|1069.52
#2013-03-04|1065.35
#2013-03-05|1076.55
#2013-03-06|1078.28
#2013-03-07|1076.62
#2013-03-08|1085.08
#2013-03-11|1089.24
#2013-03-12|1085.56
#2013-03-13|1074.34
#2013-03-14|1081.94
#2013-03-15|1079.38
#2013-03-18|1076.73
#2013-03-19|1071.04
#2013-03-20|1072.25
#2013-03-21|1067.93
#2013-03-22|1072.16
#2013-03-25|1076.09
#2013-03-26|1082.02
#2013-03-27|1077.94
#2013-03-28|1086.63
#2013-03-29| .
#2013-04-01|1083.87
#2013-04-02|1089.75
#2013-04-03|1083.34
#2013-04-04|1079.20
#2013-04-05|1080.98
#2013-04-08|1088.97
#2013-04-09|1095.76
#2013-04-10|1103.57
#2013-04-11|1109.51
#2013-04-12|1105.94
#2013-04-15|1083.68
#2013-04-16|1085.26
#2013-04-17|1078.46
#2013-04-18|1076.65
#2013-04-19|1074.96
#2013-04-22|1074.89
#2013-04-23|1077.20
#2013-04-24|1085.54
#2013-04-25|1097.12
#2013-04-26|1094.17
#2013-04-29|1102.46
#2013-04-30|1104.10
#2013-05-01|1101.43
#2013-05-02|1111.72
#2013-05-03|1114.26
#2013-05-06|1108.42
#2013-05-07|1112.12
#2013-05-08|1119.72
#2013-05-09|1122.15
#2013-05-10|1109.94
#2013-05-13|1105.62
#2013-05-14|1098.01
#2013-05-15|1093.26
#2013-05-16|1101.12
#2013-05-17|1093.13
#2013-05-20|1091.46
#2013-05-21|1089.53
#2013-05-22|1083.14
#2013-05-23|1069.90
#2013-05-24|1074.83
#2013-05-27|1075.46
#2013-05-28|1074.09
#2013-05-29|1070.64
#2013-05-30|1059.62
#2013-05-31|1050.70
#2013-06-03|1056.51
#2013-06-04|1072.47
#2013-06-05|1051.82
#2013-06-06|1052.09
#2013-06-07|1058.17
#2013-06-10|1040.73
#2013-06-11|1032.58
#2013-06-12|1032.11
#2013-06-13|1037.14
#2013-06-14|1043.66
#2013-06-17|1054.38
#2013-06-18|1050.10
#2013-06-19|1052.62
#2013-06-20|1018.48
#2013-06-21|1018.87
#2013-06-24|1008.10
#2013-06-25|1020.70
#2013-06-26|1021.78
#2013-06-27|1034.10
#2013-06-28|1038.64
#2013-07-01|1050.85
#2013-07-02|1055.13
#2013-07-03|1039.34
#2013-07-04|1053.08
#2013-07-05|1038.57
#2013-07-08|1034.34
#2013-07-09|1047.28
#2013-07-10|1054.59
#2013-07-11|1068.08
#2013-07-12|1072.17
#2013-07-15|1087.22
#2013-07-16|1093.09
#2013-07-17|1093.71
#2013-07-18|1096.43
#2013-07-19|1097.26
#2013-07-22|1099.65
#2013-07-23|1098.97
#2013-07-24|1098.26
#2013-07-25|1090.69
#2013-07-26|1089.35
#2013-07-29|1088.04
#2013-07-30|1095.84
#2013-07-31|1093.38
#2013-08-01|1098.00
#2013-08-02|1106.28
#2013-08-05|1109.06
#2013-08-06|1104.63
#2013-08-07|1101.64
#2013-08-08|1111.19
#2013-08-09|1116.06
#2013-08-12|1107.60
#2013-08-13|1102.50
#2013-08-14|1103.85
#2013-08-15|1094.29
#2013-08-16|1098.01
#2013-08-19|1089.91
#2013-08-20|1088.35
#2013-08-21|1082.62
#2013-08-22|1079.04
#2013-08-23|1086.50
#2013-08-26|1079.43
#2013-08-27|1052.45
#2013-08-28|1054.09
#2013-08-29|1064.18
#2013-08-30|1068.68
#2013-09-02|1078.48
#2013-09-03|1068.64
#2013-09-04|1074.80
#2013-09-05|1077.35
#2013-09-06|1090.85
#2013-09-09|1097.38
#2013-09-10|1109.35
#2013-09-11|1122.42
#2013-09-12|1122.78
#2013-09-13|1120.60
#2013-09-16|1139.67
#2013-09-17|1140.87
#2013-09-18|1138.19
#2013-09-19|1160.98
#2013-09-20|1142.27
#2013-09-23|1149.51
#2013-09-24|1148.25
#2013-09-25|1162.49
#2013-09-26|1144.02
#2013-09-27|1141.30
#2013-09-30|1149.68
#2013-10-01|1148.80
#2013-10-02|1150.05
#2013-10-03|1143.70
#2013-10-04|1149.46
#2013-10-07|1158.82
#2013-10-08|1166.96
#2013-10-09|1162.26
#2013-10-10|1174.82
#2013-10-11|1177.94
#2013-10-14|1174.93
#2013-10-15|1174.95
#2013-10-16|1182.24
#2013-10-17|1186.17
#2013-10-18|1191.76
#2013-10-21|1198.20
#2013-10-22|1212.95
#2013-10-23|1204.52
#2013-10-24|1204.73
#2013-10-25|1200.71
#2013-10-28|1201.79
#2013-10-29|1204.48
#2013-10-30|1203.33
#2013-10-31|1193.20
#2013-11-01|1178.56
#2013-11-04|1182.07
#2013-11-05|1173.44
#2013-11-06|1176.44
#2013-11-07|1176.23
#2013-11-08|1167.59
#2013-11-11|1165.47
#2013-11-12|1167.03
#2013-11-13|1163.06
#2013-11-14|1167.55
#2013-11-15|1179.21
#2013-11-18|1193.37
#2013-11-19|1186.79
#2013-11-20|1189.77
#2013-11-21|1179.91
#2013-11-22|1181.84
#2013-11-25|1180.71
#2013-11-26|1174.39
#2013-11-27|1169.92
#2013-11-28|1172.45
#2013-11-29|1180.98
#2013-12-02|1173.18
#2013-12-03|1162.01
#2013-12-04|1151.31
#2013-12-05|1155.42
#2013-12-06|1163.46
#2013-12-09|1166.35
#2013-12-10|1163.01
#2013-12-11|1159.30
#2013-12-12|1138.83
#2013-12-13|1152.75
#2013-12-16|1156.50
#2013-12-17|1160.77
#2013-12-18|1162.78
#2013-12-19|1159.00
#2013-12-20|1160.31
#2013-12-23|1180.93
#2013-12-24|1177.37
#2013-12-25|1177.63
#2013-12-26|1173.65
#2013-12-27|1171.52
#2013-12-30|1174.43
#2013-12-31|1177.17
#2014-01-01|1180.87
#2014-01-02|1164.81
#2014-01-03|1160.59
#2014-01-06|1160.45
#2014-01-07|1167.42
#2014-01-08|1166.91
#2014-01-09|1159.82
#2014-01-10|1166.02
#2014-01-13|1171.83
#2014-01-14|1173.30
#2014-01-15|1174.64
#2014-01-16|1172.19
#2014-01-17|1178.18
#2014-01-20|1167.22
#2014-01-21|1170.54
#2014-01-22|1169.08
#2014-01-23|1163.63
#2014-01-24|1152.48
#2014-01-27|1137.82
#2014-01-28|1141.11
#2014-01-29|1125.02
#2014-01-30|1122.24
#2014-01-31|1118.23
#2014-02-03|1113.20
#2014-02-04|1108.92
#2014-02-05|1112.61
#2014-02-06|1126.61
#2014-02-07|1127.26
#2014-02-10|1130.81
#2014-02-11|1138.99
#2014-02-12|1141.66
#2014-02-13|1137.48
#2014-02-14|1144.77
#2014-02-17|1156.76
#2014-02-18|1158.12
#2014-02-19|1153.24
#2014-02-20|1145.75
#2014-02-21|1150.32
#2014-02-24|1162.89
#2014-02-25|1166.97
#2014-02-26|1169.23
#2014-02-27|1181.00
#2014-02-28|1184.30
#2014-03-03|1173.64
#2014-03-04|1182.50
#2014-03-05|1188.98
#2014-03-06|1200.30
#2014-03-07|1192.70
#2014-03-10|1190.82
#2014-03-11|1190.68
#2014-03-12|1180.95
#2014-03-13|1190.83
#2014-03-14|1191.24
#2014-03-17|1195.72
#2014-03-18|1201.01
#2014-03-19|1202.25
#2014-03-20|1184.74
#2014-03-21|1188.63
#2014-03-24|1192.65
#2014-03-25|1202.16
#2014-03-26|1207.47
#2014-03-27|1200.15
#2014-03-28|1208.42
#2014-03-31|1210.38
#2014-04-01|1215.06
#2014-04-02|1214.64
#2014-04-03|1213.70
#2014-04-04|1219.84
#2014-04-07|1215.58
#2014-04-08|1221.44
#2014-04-09|1227.61
#2014-04-10|1240.54
#2014-04-11|1234.67
#2014-04-14|1236.56
#2014-04-15|1229.09
#2014-04-16|1227.31
#2014-04-17|1234.23
#2014-04-18|1233.10
#2014-04-21|1232.76
#2014-04-22|1233.60
#2014-04-23|1234.29
#2014-04-24|1233.18
#2014-04-25|1234.91
#2014-04-28|1230.02
#2014-04-29|1234.55
#2014-04-30|1236.70
#2014-05-01|1239.28
#2014-05-02|1243.11
#2014-05-05|1242.72
#2014-05-06|1246.57
#2014-05-07|1243.44
#2014-05-08|1250.45
#2014-05-09|1247.98
#2014-05-12|1255.16
#2014-05-13|1267.25
#2014-05-14|1270.18
#2014-05-15|1262.32
#2014-05-16|1264.22
#2014-05-19|1267.47
#2014-05-20|1257.05
#2014-05-21|1254.21
#2014-05-22|1257.29
#2014-05-23|1261.27
#2014-05-26|1261.05
#2014-05-27|1251.38
#2014-05-28|1244.40
#2014-05-29|1244.30
#2014-05-30|1235.65
#2014-06-02|1231.01
#2014-06-03|1219.42
#2014-06-04|1224.75
#2014-06-05|1237.05
#2014-06-06|1245.65
#2014-06-09|1249.49
#2014-06-10|1244.73
#2014-06-11|1242.91
#2014-06-12|1243.82
#2014-06-13|1237.81
#2014-06-16|1235.16
#2014-06-17|1233.26
#2014-06-18|1237.90
#2014-06-19|1246.38
#2014-06-20|1245.47
#2014-06-23|1250.45
#2014-06-24|1247.37
#2014-06-25|1236.40
#2014-06-26|1235.10
#2014-06-27|1237.73
#2014-06-30|1245.99
#2014-07-01|1244.49
#2014-07-02|1240.75
#2014-07-03|1242.42
#2014-07-04|1241.89
#2014-07-07|1228.93
#2014-07-08|1229.30
#2014-07-09|1235.01
#2014-07-10|1231.86
#2014-07-11|1233.92
#2014-07-14|1251.75
#2014-07-15|1251.98
#2014-07-16|1254.83
#2014-07-17|1260.12
#2014-07-18|1258.70
#2014-07-21|1254.39
#2014-07-22|1262.73
#2014-07-23|1265.60
#2014-07-24|1269.31
#2014-07-25|1264.71
#2014-07-28|1260.10
#2014-07-29|1258.21
#2014-07-30|1249.38
#2014-07-31|1243.22
#2014-08-01|1244.59
#2014-08-04|1246.57
#2014-08-05|1245.95
#2014-08-06|1243.85
#2014-08-07|1235.58
#2014-08-08|1234.96
#2014-08-11|1244.89
#2014-08-12|1246.60
#2014-08-13|1249.58
#2014-08-14|1251.12
#2014-08-15|1246.91
#2014-08-18|1241.64
#2014-08-19|1245.32
#2014-08-20|1234.56
#2014-08-21|1240.58
#2014-08-22|1237.81
#2014-08-25|1239.22
#2014-08-26|1243.44
#2014-08-27|1250.56
#2014-08-28|1251.41
#2014-08-29|1253.18
#2014-09-01|1257.83
#2014-09-02|1259.51
#2014-09-03|1267.26
#2014-09-04|1267.35
#2014-09-05|1263.40
#2014-09-08|1266.15
#2014-09-09|1248.91
#2014-09-10|1241.55
#2014-09-11|1240.16
#2014-09-12|1236.56
#2014-09-15|1234.63
#2014-09-16|1230.89
#2014-09-17|1240.06
#2014-09-18|1233.95
#2014-09-19|1233.60
#2014-09-22|1218.92
#2014-09-23|1213.73
#2014-09-24|1210.56
#2014-09-25|1203.42
#2014-09-26|1202.94
#2014-09-29|1200.76
#2014-09-30|1196.81
#2014-10-01|1198.68
#2014-10-02|1201.00
#2014-10-03|1192.42
#2014-10-06|1206.42
#2014-10-07|1204.07
#2014-10-08|1193.51
#2014-10-09|1205.70
#2014-10-10|1193.59
#2014-10-13|1179.65
#2014-10-14|1174.04
#2014-10-15|1170.69
#2014-10-16|1160.18
#2014-10-17|1163.72
#2014-10-20|1164.42
#2014-10-21|1176.58
#2014-10-22|1174.95
#2014-10-23|1175.96
#2014-10-24|1174.76
#2014-10-27|1173.05
#2014-10-28|1188.67
#2014-10-29|1196.20
#2014-10-30|1185.74
#2014-10-31|1179.78
#2014-11-03|1188.08
#2014-11-04|1190.59
#2014-11-05|1184.43
#2014-11-06|1181.31
#2014-11-07|1172.91
#2014-11-10|1177.57
#2014-11-11|1170.96
#2014-11-12|1175.59
#2014-11-13|1177.74
#2014-11-14|1178.83
#2014-11-17|1175.96
#2014-11-18|1181.75
#2014-11-19|1185.94
#2014-11-20|1186.24
#2014-11-21|1193.78
#2014-11-24|1184.03
#2014-11-25|1186.16
#2014-11-26|1188.95
#2014-11-27|1188.37
#2014-11-28|1185.05
#2014-12-01|1174.51
#2014-12-02|1163.79
#2014-12-03|1171.87
#2014-12-04|1174.65
#2014-12-05|1163.03
#2014-12-08|1155.09
#2014-12-09|1157.14
#2014-12-10|1148.12
#2014-12-11|1138.41
#2014-12-12|1134.71
#2014-12-15|1123.50
#2014-12-16|1112.47
#2014-12-17|1106.18
#2014-12-18|1127.83
#2014-12-19|1133.28
#2014-12-22|1140.42
#2014-12-23|1138.07
#2014-12-24|1134.69
#2014-12-25|1133.85
#2014-12-26|1138.57
#2014-12-29|1137.75
#2014-12-30|1140.06
#2014-12-31|1143.20
#2015-01-01|1143.46
#2015-01-02|1133.73
#2015-01-05|1130.88
#2015-01-06|1126.16
#2015-01-07|1122.04
#2015-01-08|1137.83
#2015-01-09|1146.39
#2015-01-12|1147.35
#2015-01-13|1159.36
#2015-01-14|1161.89
#2015-01-15|1157.71
#2015-01-16|1152.63
#2015-01-19|1150.22
#2015-01-20|1151.26
#2015-01-21|1163.47
#2015-01-22|1167.47
#2015-01-23|1164.33
#2015-01-26|1165.58
#2015-01-27|1170.05
#2015-01-28|1172.66
#2015-01-29|1171.71
#2015-01-30|1168.17
#2015-02-02|1173.99
#2015-02-03|1193.53
#2015-02-04|1189.19
#2015-02-05|1205.52
#2015-02-06|1190.82
#2015-02-09|1186.33
#2015-02-10|1186.95
#2015-02-11|1167.10
#2015-02-12|1175.32
#2015-02-13|1180.98
#2015-02-16|1187.34
#2015-02-17|1182.65
#2015-02-18|1180.71
#2015-02-19|1188.66
#2015-02-20|1190.06
#2015-02-23|1194.32
#2015-02-24|1196.21
#2015-02-25|1205.71
#2015-02-26|1198.97
#2015-02-27|1187.98
#2015-03-02|1189.61
#2015-03-03|1191.61
#2015-03-04|1185.57
#2015-03-05|1191.49
#2015-03-06|1173.86
#2015-03-09|1170.55
#2015-03-10|1145.39
#2015-03-11|1144.17
#2015-03-12|1146.90
#2015-03-13|1131.98
#2015-03-16|1134.62
#2015-03-17|1136.19
#2015-03-18|1141.48
#2015-03-19|1147.30
#2015-03-20|1158.09
#2015-03-23|1178.60
#2015-03-24|1188.55
#2015-03-25|1177.46
#2015-03-26|1164.49
#2015-03-27|1160.55
#2015-03-30|1162.43
#2015-03-31|1157.13
#2015-04-01|1168.03
#2015-04-02|1176.48
#2015-04-03|1190.44
#2015-04-06|1199.33
#2015-04-07|1195.45
#2015-04-08|1194.66
#2015-04-09|1193.08
#2015-04-10|1186.54
#2015-04-13|1178.06
#2015-04-14|1187.03
#2015-04-15|1176.89
#2015-04-16|1190.12
#2015-04-17|1189.62
#2015-04-20|1177.90
#2015-04-21|1183.15
#2015-04-22|1178.45
#2015-04-23|1178.81
#2015-04-24|1186.26
#2015-04-27|1190.93
#2015-04-28|1205.94
#2015-04-29|1213.90
#2015-04-30|1202.88
#2015-05-01|1196.96
#2015-05-04|1200.16
#2015-05-05|1209.71
#2015-05-06|1199.02
#2015-05-07|1183.22
#2015-05-08|1193.21
#2015-05-11|1193.91
#2015-05-12|1187.53
#2015-05-13|1200.13
#2015-05-14|1198.86
#2015-05-15|1201.38
#2015-05-18|1211.00
#2015-05-19|1206.88
#2015-05-20|1214.80
#2015-05-21|1219.96
#2015-05-22|1214.11
#2015-05-25|1209.31
#2015-05-26|1189.01
#2015-05-27|1182.31
#2015-05-28|1175.92
#2015-05-29|1177.88
#2015-06-01|1174.31
#2015-06-02|1173.20
#2015-06-03|1167.73
#2015-06-04|1159.83
#2015-06-05|1145.91
#2015-06-08|1143.76
#2015-06-09|1147.29
#2015-06-10|1152.27
#2015-06-11|1150.26
#2015-06-12|1146.13
#2015-06-15|1139.81
#2015-06-16|1144.36
#2015-06-17|1147.14
#2015-06-18|1161.74
#2015-06-19|1162.80
#2015-06-22|1170.84
#2015-06-23|1162.08
#2015-06-24|1157.37
#2015-06-25|1163.12
#2015-06-26|1158.29
#2015-06-29|1140.06
#2015-06-30|1153.04
#2015-07-01|1147.96
#2015-07-02|1147.77
#2015-07-03|1152.08
#2015-07-06|1133.87
#2015-07-07|1116.67
#2015-07-08|1107.88
#2015-07-09|1121.63
#2015-07-10|1127.07
#2015-07-13|1128.56
#2015-07-14|1135.98
#2015-07-15|1140.83
#2015-07-16|1147.61
#2015-07-17|1149.97
#2015-07-20|1151.49
#2015-07-21|1157.33
#2015-07-22|1145.53
#2015-07-23|1145.43
#2015-07-24|1132.04
#2015-07-27|1130.85
#2015-07-28|1130.10
#2015-07-29|1142.74
#2015-07-30|1132.11
#2015-07-31|1141.70
#2015-08-03|1139.06
#2015-08-04|1137.63
#2015-08-05|1134.81
#2015-08-06|1135.44
#2015-08-07|1143.59
#2015-08-10|1146.04
#2015-08-11|1140.24
#2015-08-12|1133.98
#2015-08-13|1136.37
#2015-08-14|1135.81
#2015-08-17|1130.67
#2015-08-18|1124.39
#2015-08-19|1114.33
#2015-08-20|1109.61
#2015-08-21|1103.55
#2015-08-24|1032.94
#2015-08-25|1064.32
#2015-08-26|1046.02
#2015-08-27|1054.60
#2015-08-28|1055.26
#2015-08-31|1057.78
#2015-09-01|1043.11
#2015-09-02|1047.99
#2015-09-03|1047.20
#2015-09-04|1034.50
#2015-09-07|1022.42
#2015-09-08|1039.33
#2015-09-09|1042.60
#2015-09-10|1040.47
#2015-09-11|1045.46
#2015-09-14|1051.54
#2015-09-15|1051.68
#2015-09-16|1062.83
#2015-09-17|1055.39
#2015-09-18|1054.84
#2015-09-21|1032.89
#2015-09-22|1017.43
#2015-09-23|1012.30
#2015-09-24| 996.04
#2015-09-25|1001.56
#2015-09-28| 986.36
#2015-09-29| 983.20
#2015-09-30| 983.84
#2015-10-01| 987.43
#2015-10-02| 993.79
#2015-10-05|1010.41
#2015-10-06|1023.87
#2015-10-07|1041.21
#2015-10-08|1037.65
#2015-10-09|1051.88
#2015-10-12|1056.61
#2015-10-13|1035.18
#2015-10-14|1045.87
#2015-10-15|1061.75
#2015-10-16|1059.99
#2015-10-19|1054.66
#2015-10-20|1059.32
#2015-10-21|1048.67
#2015-10-22|1049.55
#2015-10-23|1045.55
#2015-10-26|1054.18
#2015-10-27|1048.10
#2015-10-28|1052.73
#2015-10-29|1029.27
#2015-10-30|1032.96
#2015-11-02|1033.58
#2015-11-03|1036.39
#2015-11-04|1030.99
#2015-11-05|1027.49
#2015-11-06|1005.39
#2015-11-09| 986.75
#2015-11-10| 982.31
#2015-11-11| 984.90
#2015-11-12| 975.61
#2015-11-13| 966.29
#2015-11-16| 960.04
#2015-11-17| 960.68
#2015-11-18| 965.78
#2015-11-19| 979.92
#2015-11-20| 984.64
#2015-11-23| 973.85
#2015-11-24| 974.45
#2015-11-25| 966.12
#2015-11-26| 964.14
#2015-11-27| 957.96
#2015-11-30| 951.54
#2015-12-01| 953.96
#2015-12-02| 957.89
#2015-12-03| 955.86
#2015-12-04| 956.65
#2015-12-07| 940.47
#2015-12-08| 930.65
#2015-12-09| 937.02
#2015-12-10| 900.93
#2015-12-11| 862.01
#2015-12-14| 877.52
#2015-12-15| 893.16
#2015-12-16| 888.63
#2015-12-17| 897.86
#2015-12-18| 895.73
#2015-12-21| 898.68
#2015-12-22| 899.51
#2015-12-23| 912.89
#2015-12-24| 917.03
#2015-12-25| 917.03
#2015-12-28| 923.43
#2015-12-29| 921.59
#2015-12-30| 913.83
#2015-12-31| 917.22
#2016-01-01| 917.22
#2016-01-04| 904.40
#2016-01-05| 910.50
#2016-01-06| 898.87
#2016-01-07| 879.33
#2016-01-08| 876.01
#2016-01-11| 855.36
#2016-01-12| 859.75
#2016-01-13| 859.74
#2016-01-14| 841.16
#2016-01-15| 827.64
#2016-01-18| 823.90
#2016-01-19| 826.16
#2016-01-20| 800.41
#2016-01-21| 810.94
#2016-01-22| 813.78
#2016-01-25| 821.89
#2016-01-26| 831.33
#2016-01-27| 836.23
#2016-01-28| 852.31
#2016-01-29| 863.56
#2016-02-01| 866.42
#2016-02-02| 855.05
#2016-02-03| 860.39
#2016-02-04| 889.57
#2016-02-05| 890.41
#2016-02-08| 878.82
#2016-02-09| 877.75
#2016-02-10| 876.35
#2016-02-11| 873.35
#2016-02-12| 881.53
#2016-02-15| 892.96
#2016-02-16| 889.38
#2016-02-17| 905.88
#2016-02-18| 911.39
#2016-02-19| 909.12
#2016-02-22| 922.80
#2016-02-23| 922.50
#2016-02-24| 910.24
#2016-02-25| 919.48
#2016-02-26| 905.06
#2016-02-29| 921.43
#2016-03-01| 938.84
#2016-03-02| 945.69
#2016-03-03| 955.76
#2016-03-04| 967.48
#2016-03-07| 978.75
#2016-03-08| 975.86
#2016-03-09| 973.95
#2016-03-10| 979.22
#2016-03-11| 983.28
#2016-03-14| 967.81
#2016-03-15| 954.66
#2016-03-16| 952.29
#2016-03-17|1002.19
#2016-03-18|1002.47
#2016-03-21|1006.67
#2016-03-22|1002.03
#2016-03-23| 992.80
#2016-03-24| 990.50
#2016-03-25| 990.62
#2016-03-28| 988.97
#2016-03-29| 992.17
#2016-03-30|1028.52
#2016-03-31|1036.04
#2016-04-01|1027.60
#2016-04-04|1039.14
#2016-04-05|1016.79
#2016-04-06|1003.27
#2016-04-07|1004.62
#2016-04-08|1020.21
#2016-04-11|1031.22
#2016-04-12|1043.12
#2016-04-13|1055.41
#2016-04-14|1059.81
#2016-04-15|1056.65
#2016-04-18|1071.71
#2016-04-19|1087.84
#2016-04-20|1099.85
#2016-04-21|1095.17
#2016-04-22|1087.61
#2016-04-25|1084.19
#2016-04-26|1086.46
#2016-04-27|1073.92
#2016-04-28|1090.88
#2016-04-29|1099.40
#2016-05-02|1093.74
#2016-05-03|1062.19
#2016-05-04|1042.19
#2016-05-05|1043.17
#2016-05-06|1039.51
#2016-05-09|1024.98
#2016-05-10|1027.96
#2016-05-11|1037.33
#2016-05-12|1034.19
#2016-05-13|1017.56
#2016-05-16| 999.06
#2016-05-17|1004.37
#2016-05-18| 995.31
#2016-05-19| 983.40
#2016-05-20| 994.36
#2016-05-23| 990.95
#2016-05-24| 999.93
#2016-05-25|1006.43
#2016-05-26|1014.03
#2016-05-27|1008.01
#2016-05-30|1002.20
#2016-05-31| 999.03
#2016-06-01|1005.75
#2016-06-02|1004.89
#2016-06-03|1026.04
#2016-06-06|1045.59
#2016-06-07|1050.95
#2016-06-08|1055.07
#2016-06-09|1043.41
#2016-06-10|1027.88
#2016-06-13|1018.91
#2016-06-14| 997.36
#2016-06-15|1001.30
#2016-06-16| 991.19
#2016-06-17|1006.36
#2016-06-20|1027.52
#2016-06-21|1032.59
#2016-06-22|1037.99
#2016-06-23|1051.82
#2016-06-24|1022.43
#2016-06-27| 968.20
#2016-06-28| 994.60
#2016-06-29|1024.79
#2016-06-30|1039.04
#2016-07-01|1050.34
#2016-07-04|1067.92
#2016-07-05|1047.26
#2016-07-06|1033.88
#2016-07-07|1043.34
#2016-07-08|1050.94
#2016-07-11|1077.38
#2016-07-12|1085.59
#2016-07-13|1085.33
#2016-07-14|1104.56
#2016-07-15|1097.80
#2016-07-18|1100.88
#2016-07-19|1096.87
#2016-07-20|1103.47
#2016-07-21|1110.22
#2016-07-22|1105.20
#2016-07-25|1108.53
#2016-07-26|1114.58
#2016-07-27|1129.65
#2016-07-28|1126.96
#2016-07-29|1147.20
#2016-08-01|1154.78
#2016-08-02|1145.69
#2016-08-03|1143.19
#2016-08-04|1157.52
#2016-08-05|1153.73
#2016-08-08|1170.22
#2016-08-09|1181.27
#2016-08-10|1199.01
#2016-08-11|1207.83
#2016-08-12|1201.26
#2016-08-15|1210.63
#2016-08-16|1200.48
#2016-08-17|1182.87
#2016-08-18|1196.62
#2016-08-19|1187.26
#2016-08-22|1180.46
#2016-08-23|1191.19
#2016-08-24|1153.84
#2016-08-25|1148.84
#2016-08-26|1156.94
#2016-08-29|1132.69
#2016-08-30|1130.86
#2016-08-31|1111.35
#2016-09-01|1107.24
#2016-09-02|1123.24
#2016-09-05|1133.17
#2016-09-06|1156.16
#2016-09-07|1164.24
#2016-09-08|1165.23
#2016-09-09|1145.71
#2016-09-12|1127.52
#2016-09-13|1123.62
#2016-09-14|1126.42
#2016-09-15|1130.51
#2016-09-16|1123.64
#2016-09-19|1143.30
#2016-09-20|1145.37
#2016-09-21|1148.43
#2016-09-22|1169.10
#2016-09-23|1166.15
#2016-09-26|1159.52
#2016-09-27|1166.83
#2016-09-28|1164.89
#2016-09-29|1159.36
#2016-09-30|1157.23
#2016-10-03|1168.36
#2016-10-04|1169.98
#2016-10-05|1173.05
#2016-10-06|1167.26
#2016-10-07|1169.59
#2016-10-10|1180.47
#2016-10-11|1147.89
#2016-10-12|1150.53
#2016-10-13|1142.95
#2016-10-14|1147.55
#2016-10-17|1140.88
#2016-10-18|1155.46
#2016-10-19|1157.61
#2016-10-20|1155.32
#2016-10-21|1148.48
#2016-10-24|1150.51
#2016-10-25|1155.89
#2016-10-26|1152.63
#2016-10-27|1150.69
#2016-10-28|1151.12
#2016-10-31|1166.76
#2016-11-01|1163.54
#2016-11-02|1164.03
#2016-11-03|1123.84
#2016-11-04|1104.88
#2016-11-07|1122.87
#2016-11-08|1128.96
#2016-11-09|1117.41
#2016-11-10|1100.15
#2016-11-11|1080.13
#2016-11-14|1081.59
#2016-11-15|1099.02
#2016-11-16|1107.77
#2016-11-17|1114.91
#2016-11-18|1106.68
#2016-11-21|1115.52
#2016-11-22|1128.84
#2016-11-23|1120.88
#2016-11-24|1117.52
#2016-11-25|1115.67
#2016-11-28|1140.93
#2016-11-29|1134.14
#2016-11-30|1138.45
#2016-12-01|1134.17
#2016-12-02|1136.77
#2016-12-05|1151.52
#2016-12-06|1162.81
#2016-12-07|1171.38
#2016-12-08|1167.60
#2016-12-09|1164.35
#2016-12-12|1169.89
#2016-12-13|1173.54
#2016-12-14|1166.98
#2016-12-15|1138.28
#2016-12-16|1132.66
#2016-12-19|1139.88
#2016-12-20|1148.73
#2016-12-21|1158.47
#2016-12-22|1154.39
#2016-12-23|1156.21
#2016-12-26|1151.13
#2016-12-27|1155.43
#2016-12-28|1166.78
#2016-12-29|1182.57
#2016-12-30|1187.60
#2017-01-02|1193.98
#2017-01-03|1184.18
#2017-01-04|1199.02
#2017-01-05|1209.53
#2017-01-06|1208.42
#2017-01-09|1202.05
#2017-01-10|1201.66
#2017-01-11|1188.77
#2017-01-12|1220.28
#2017-01-13|1220.55
#2017-01-16|1214.65
#2017-01-17|1225.73
#2017-01-18|1227.20
#2017-01-19|1207.78
#2017-01-20|1211.44
#2017-01-23|1215.62
#2017-01-24|1233.56
#2017-01-25|1240.58
#2017-01-26|1239.99
#2017-01-27|1235.19
#2017-01-30|1224.48
#2017-01-31|1232.18
#2017-02-01|1237.28
#2017-02-02|1246.12
#2017-02-03|1253.56
#2017-02-06|1244.03
#2017-02-07|1251.37
#2017-02-08|1256.27
#2017-02-09|1257.92
#2017-02-10|1263.51
#2017-02-13|1279.41
#2017-02-14|1285.71
#2017-02-15|1296.14
#2017-02-16|1316.80
#2017-02-17|1312.62
#2017-02-20|1313.17
#2017-02-21|1310.86
#2017-02-22|1306.23
#2017-02-23|1320.92
#2017-02-24|1310.83
#2017-02-27|1311.62
#2017-02-28|1309.28
#2017-03-01|1311.75
#2017-03-02|1317.00
#2017-03-03|1316.73
#2017-03-06|1321.56
#2017-03-07|1319.46
#2017-03-08|1311.76
#2017-03-09|1299.73
#2017-03-10|1307.67
#2017-03-13|1319.91
#2017-03-14|1314.50
#2017-03-15|1324.13
#2017-03-16|1350.49
#2017-03-17|1348.76
#2017-03-20|1359.47
#2017-03-21|1355.57
#2017-03-22|1353.85
#2017-03-23|1356.34
#2017-03-24|1360.89
#2017-03-27|1334.65
#2017-03-28|1334.72
#2017-03-29|1328.30
#2017-03-30|1337.87
#2017-03-31|1300.66
#2017-04-03|1299.51
#2017-04-04|1296.22
#2017-04-05|1283.43
#2017-04-06|1273.04
#2017-04-07|1274.20
#2017-04-10|1264.20
#2017-04-11|1270.55
#2017-04-12|1276.73
#2017-04-13|1280.61
#2017-04-14|1280.53
#2017-04-17|1286.68
#2017-04-18|1282.25
#2017-04-19|1283.05
#2017-04-20|1287.41
#2017-04-21|1281.84
#2017-04-24|1295.43
#2017-04-25|1295.31
#2017-04-26|1287.06
#2017-04-27|1284.10
#2017-04-28|1290.39
#2017-05-01|1291.59
#2017-05-02|1300.75
#2017-05-03|1297.39
#2017-05-04|1285.04
#2017-05-05|1287.16
#2017-05-08|1297.96
#2017-05-09|1304.98
#2017-05-10|1310.17
#2017-05-11|1308.81
#2017-05-12|1313.21
#2017-05-15|1322.03
#2017-05-16|1326.83
#2017-05-17|1311.17
#2017-05-18|1298.14
#2017-05-19|1309.35
#2017-05-22|1318.16
#2017-05-23|1325.92
#2017-05-24|1326.09
#2017-05-25|1333.71
#2017-05-26|1334.27
#2017-05-29|1324.64
#2017-05-30|1324.87
#2017-05-31|1320.65
#2017-06-01|1323.66
#2017-06-02|1334.47
#2017-06-05|1341.95
#2017-06-06|1336.14
#2017-06-07|1333.80
#2017-06-08|1322.36
#2017-06-09|1330.60
#2017-06-12|1321.52
#2017-06-13|1333.12
#2017-06-14|1346.17
#2017-06-15|1316.87
#2017-06-16|1319.24
#2017-06-19|1319.01
#2017-06-20|1302.94
#2017-06-21|1302.68
#2017-06-22|1297.15
#2017-06-23|1303.76
#2017-06-26|1315.17
#2017-06-27|1307.99
#2017-06-28|1306.92
#2017-06-29|1310.43
#2017-06-30|1306.45
#2017-07-03|1301.11
#2017-07-04|1300.22
#2017-07-05|1292.01
#2017-07-06|1291.83
#2017-07-07|1285.98
#2017-07-10|1291.19
#2017-07-11|1283.03
#2017-07-12|1305.58
#2017-07-13|1308.87
#2017-07-14|1319.90
#2017-07-17|1328.04
#2017-07-18|1326.39
#2017-07-19|1325.38
#2017-07-20|1321.39
#2017-07-21|1323.04
#2017-07-24|1314.89
#2017-07-25|1310.65
#2017-07-26|1313.52
#2017-07-27|1320.76
#2017-07-28|1318.11
#2017-07-31|1303.21
#2017-08-01|1299.92
#2017-08-02|1297.74
#2017-08-03|1295.72
#2017-08-04|1286.47
#2017-08-07|1299.43
#2017-08-08|1303.24
#2017-08-09|1289.52
#2017-08-10|1280.52
#2017-08-11|1272.93
#2017-08-14|1290.96
#2017-08-15|1281.50
#2017-08-16|1284.47
#2017-08-17|1283.76
#2017-08-18|1285.74
#2017-08-21|1288.69
#2017-08-22|1294.71
#2017-08-23|1292.89
#2017-08-24|1299.03
#2017-08-25|1306.33
#2017-08-28|1313.84
#2017-08-29|1312.51
#2017-08-30|1316.54
#2017-08-31|1326.99
#2017-09-01|1334.77
#2017-09-04|1329.36
#2017-09-05|1338.91
#2017-09-06|1339.83
#2017-09-07|1342.09
#2017-09-08|1340.37
#2017-09-11|1335.29
#2017-09-12|1324.49
#2017-09-13|1316.91
#2017-09-14|1327.33
#2017-09-15|1334.74
#2017-09-18|1335.40
#2017-09-19|1333.65
#2017-09-20|1338.47
#2017-09-21|1341.13
#2017-09-22|1345.86
#2017-09-25|1329.98
#2017-09-26|1318.78
#2017-09-27|1305.89
#2017-09-28|1310.27
#2017-09-29|1319.06
#2017-10-02|1317.69
#2017-10-03|1320.45
#2017-10-04|1331.03
#2017-10-05|1329.52
#2017-10-06|1325.29
#2017-10-09|1327.01
#2017-10-10|1340.49
#2017-10-11|1345.69
#2017-10-12|1354.32
#2017-10-13|1364.08
#2017-10-16|1369.94
#2017-10-17|1358.14
#2017-10-18|1359.06
#2017-10-19|1353.55
#2017-10-20|1343.35
#2017-10-23|1344.11
#2017-10-24|1337.85
#2017-10-25|1329.86
#2017-10-26|1322.13
#2017-10-27|1320.63
#2017-10-30|1337.19
#2017-10-31|1339.83
#2017-11-01|1342.05
#2017-11-02|1344.85
#2017-11-03|1334.46
#2017-11-06|1328.04
#2017-11-07|1323.52
#2017-11-08|1330.59
#2017-11-09|1320.87
#2017-11-10|1313.12
#2017-11-13|1304.27
#2017-11-14|1308.20
#2017-11-15|1302.15
#2017-11-16|1311.80
#2017-11-17|1316.29
#2017-11-20|1311.57
#2017-11-21|1320.25
#2017-11-22|1331.76
#2017-11-23|1334.05
#2017-11-24|1339.93
#2017-11-27|1347.18
#2017-11-28|1364.27
#2017-11-29|1363.13
#2017-11-30|1376.57
#2017-12-01|1370.01
#2017-12-04|1369.83
#2017-12-05|1371.46
#2017-12-06|1345.72
#2017-12-07|1329.08
#2017-12-08|1325.48
#2017-12-11|1325.41
#2017-12-12|1314.43
#2017-12-13|1325.07
#2017-12-14|1329.51
#2017-12-15|1350.05
#2017-12-18|1406.61
#2017-12-19|1411.67
#2017-12-20|1419.94
#2017-12-21|1415.15
#2017-12-22|1426.74
#2017-12-25|1430.51
#2017-12-26|1431.44
#2017-12-27|1457.67
#2017-12-28|1461.57
#2017-12-29|1463.81
#2018-01-01|1467.91
#2018-01-02|1466.57
#2018-01-03|1475.74
#2018-01-04|1483.67
#2018-01-05|1485.35
#2018-01-08|1489.39
#2018-01-09|1495.67
#2018-01-10|1478.73
#2018-01-11|1482.31
#2018-01-12|1490.64
#2018-01-15|1496.02
#2018-01-16|1495.76
#2018-01-17|1488.21
#2018-01-18|1500.02
#2018-01-19|1494.14
#2018-01-22|1511.44
#2018-01-23|1518.59
#2018-01-24|1535.30
#2018-01-25|1552.76
#2018-01-26|1547.60
#2018-01-29|1530.23
#2018-01-30|1515.88
#2018-01-31|1528.63
#2018-02-01|1517.35
#2018-02-02|1499.93
#2018-02-05|1465.00
#2018-02-06|1440.00
#2018-02-07|1457.18
#2018-02-08|1451.29
#2018-02-09|1440.63
#2018-02-12|1450.00
#2018-02-13|1455.16
#2018-02-14|1478.64
#2018-02-15|1507.26
#2018-02-16|1513.42
#2018-02-19|1519.06
#2018-02-20|1505.49
#2018-02-21|1517.53
#2018-02-22|1514.41
#2018-02-23|1524.06
#2018-02-26|1524.33
#2018-02-27|1516.63
#2018-02-28|1509.76
#2018-03-01|1498.98
#2018-03-02|1496.06
#2018-03-05|1491.12
#2018-03-06|1507.10
#2018-03-07|1506.35
#2018-03-08|1499.92
#2018-03-09|1510.61
#2018-03-12|1518.09
#2018-03-13|1526.16
#2018-03-14|1512.04
#2018-03-15|1503.54
#2018-03-16|1497.34
#2018-03-19|1472.60
#2018-03-20|1486.11
#2018-03-21|1485.93
#2018-03-22|1477.98
#2018-03-23|1483.56
#2018-03-26|1476.20
#2018-03-27|1492.96
#2018-03-28|1471.89
#2018-03-29|1474.89
#2018-03-30|1474.56
#2018-04-02|1474.88
#2018-04-03|1469.25
#2018-04-04|1442.19
#2018-04-05|1443.23
#2018-04-06|1443.45
#2018-04-09|1453.03
#2018-04-10|1469.45
#2018-04-11|1466.34
#2018-04-12|1472.37
#2018-04-13|1468.05
#2018-04-16|1475.03
#2018-04-17|1484.64
#2018-04-18|1489.99
#2018-04-19|1489.97
#2018-04-20|1479.15
#2018-04-23|1457.66
#2018-04-24|1445.57
#2018-04-25|1425.79
#2018-04-26|1440.28
#2018-04-27|1443.65
#2018-04-30|1437.92
#2018-05-01|1424.38
#2018-05-02|1429.24
#2018-05-03|1421.52
#2018-05-04|1431.08
#2018-05-07|1424.09
#2018-05-08|1417.12
#2018-05-09|1417.11
#2018-05-10|1423.24
#2018-05-11|1437.24
#2018-05-14|1433.61
#2018-05-15|1408.51
#2018-05-16|1419.17
#2018-05-17|1415.25
#2018-05-18|1406.10
#2018-05-21|1410.51
#2018-05-22|1421.16
#2018-05-23|1409.06
#2018-05-24|1413.51
#2018-05-25|1416.00
#2018-05-28|1418.09
#2018-05-29|1402.24
#2018-05-30|1406.94
#2018-05-31|1409.15
#2018-06-01|1413.47
#2018-06-04|1685.14
#2018-06-05|1664.87
#2018-06-06|1665.80
#2018-06-07|1653.75
#2018-06-08|1637.91
#2018-06-11|1632.65
#2018-06-12|1621.94
#2018-06-13|1616.15
#2018-06-14|1607.47
#2018-06-15|1590.06
#2018-06-18|1571.15
#2018-06-19|1558.22
#2018-06-20|1572.23
#2018-06-21|1569.23
#2018-06-22|1581.50
#2018-06-25|1567.51
#2018-06-26|1560.10
#2018-06-27|1547.74
#2018-06-28|1532.97
#2018-06-29|1551.41
#2018-07-02|1556.71
#2018-07-03|1571.65
#2018-07-04|1571.98
#2018-07-05|1582.70
#2018-07-06|1593.59
#2018-07-09|1604.22
#2018-07-10|1609.21
#2018-07-11|1597.21
#2018-07-12|1612.81
#2018-07-13|1614.75
#2018-07-16|1618.45
#2018-07-17|1615.74
#2018-07-18|1596.33
#2018-07-19|1578.87
#2018-07-20|1592.28
#2018-07-23|1582.23
#2018-07-24|1593.76
#2018-07-25|1590.98
#2018-07-26|1587.27
#2018-07-27|1590.32
#2018-07-30|1593.89
#2018-07-31|1602.30
#2018-08-01|1591.35
#2018-08-02|1567.76
#2018-08-03|1574.82
#2018-08-06|1566.86
#2018-08-07|1579.10
#2018-08-08|1583.67
#2018-08-09|1574.40
#2018-08-10|1541.74
#2018-08-13|1512.33
#2018-08-14|1517.24
#2018-08-15|1484.45
#2018-08-16|1494.32
#2018-08-17|1481.91
#2018-08-20|1494.40
#2018-08-21|1515.00
#2018-08-22|1511.64
#2018-08-23|1516.05
#2018-08-24|1521.40
#2018-08-27|1542.04
#2018-08-28|1548.77
#2018-08-29|1537.70
#2018-08-30|1522.86
#2018-08-31|1524.28
#2018-09-03|1517.11
#2018-09-04|1491.76
#2018-09-05|1475.86
#2018-09-06|1484.76
#2018-09-07|1495.78
#2018-09-10|1485.55
#2018-09-11|1493.24
#2018-09-12|1503.20
#2018-09-13|1520.31
#2018-09-14|1511.41
#2018-09-17|1505.58
#2018-09-18|1512.80
#2018-09-19|1515.56
#2018-09-20|1533.96
#2018-09-21|1543.76
#2018-09-24|1549.13
#2018-09-25|1546.29
#2018-09-26|1553.61
#2018-09-27|1548.74
#2018-09-28|1538.38
#2018-10-01|1535.16
#2018-10-02|1529.16
#2018-10-03|1532.75
#2018-10-04|1500.36
#2018-10-05|1495.46
#2018-10-08|1478.56
#2018-10-09|1486.10
#2018-10-10|1482.02
#2018-10-11|1474.00
#2018-10-12|1484.38
#2018-10-15|1490.04
#2018-10-16|1509.98
#2018-10-17|1509.24
#2018-10-18|1495.36
#2018-10-19|1491.37
#2018-10-22|1484.94
#2018-10-23|1463.68
#2018-10-24|1459.98
#2018-10-25|1444.09
#2018-10-26|1434.87
#2018-10-29|1438.41
#2018-10-30|1434.80
#2018-10-31|1441.99
#2018-11-01|1473.71
#2018-11-02|1484.36
#2018-11-05|1496.09
#2018-11-06|1494.36
#2018-11-07|1527.99
#2018-11-08|1530.08
#2018-11-09|1513.19
#2018-11-12|1489.03
#2018-11-13|1480.88
#2018-11-14|1481.64
#2018-11-15|1487.26
#2018-11-16|1504.92
#2018-11-19|1511.58
#2018-11-20|1488.11
#2018-11-21|1494.56
#2018-11-22|1491.03
#2018-11-23|1479.37
#2018-11-26|1482.87
#2018-11-27|1472.71
#2018-11-28|1480.49
#2018-11-29|1504.85
#2018-11-30|1485.80
#2018-12-03|1511.66
#2018-12-04|1498.51
#2018-12-05|1492.32
#2018-12-06|1457.25
#2018-12-07|1463.38
#2018-12-10|1441.01
#2018-12-11|1447.08
#2018-12-12|1460.47
#2018-12-13|1456.53
#2018-12-14|1438.60
#2018-12-17|1429.73
#2018-12-18|1424.03
#2018-12-19|1435.10
#2018-12-20|1411.98
#2018-12-21|1398.51
#2018-12-24|1357.49
#2018-12-25|1365.43
#2018-12-26|1368.49
#2018-12-27|1375.55
#2018-12-28|1389.25
#2018-12-31|1405.68
#2019-01-01|1412.59
#2019-01-02|1397.57
#2019-01-03|1399.80
#2019-01-04|1423.46
#2019-01-07|1442.91
#2019-01-08|1443.04
#2019-01-09|1454.08
#2019-01-10|1461.60
#2019-01-11|1460.48
#2019-01-14|1451.06
#2019-01-15|1456.88
#2019-01-16|1458.56
#2019-01-17|1458.60
#2019-01-18|1460.45
#2019-01-21|1450.11
#2019-01-22|1451.99
#2019-01-23|1457.45
#2019-01-24|1472.03
#2019-01-25|1480.02
#2019-01-28|1486.26
#2019-01-29|1497.42
#2019-01-30|1502.90
#2019-01-31|1532.51
#2019-02-01|1530.54
#2019-02-04|1537.17
#2019-02-05|1551.76
#2019-02-06|1548.93
#2019-02-07|1528.59
#2019-02-08|1526.12
#2019-02-11|1515.81
#2019-02-12|1516.41
#2019-02-13|1507.72
#2019-02-14|1490.19
#2019-02-15|1499.97
#2019-02-18|1518.39
#2019-02-19|1522.08
#2019-02-20|1547.75
#2019-02-21|1536.18
#2019-02-22|1537.74
#2019-02-25|1553.65
#2019-02-26|1545.84
#2019-02-27|1543.39
#2019-02-28|1531.93
#2019-03-01|1523.24
#2019-03-04|1525.37
#2019-03-05|1521.30
#2019-03-06|1522.21
#2019-03-07|1494.43
#2019-03-08|1495.80
#2019-03-11|1502.64
#2019-03-12|1499.89
#2019-03-13|1507.72
#2019-03-14|1499.67
#2019-03-15|1508.92
#2019-03-18|1507.48
#2019-03-19|1497.99
#2019-03-20|1488.86
#2019-03-21|1498.91
#2019-03-22|1481.85
#2019-03-25|1466.55
#2019-03-26|1478.38
#2019-03-27|1465.52
#2019-03-28|1453.58
#2019-03-29|1463.99
#2019-04-01|1500.06
#2019-04-02|1493.52
#2019-04-03|1513.19
#2019-04-04|1510.27
#2019-04-05|1514.82
#2019-04-08|1518.20
#2019-04-09|1524.75
#2019-04-10|1540.69
#2019-04-11|1542.19
#2019-04-12|1548.09
#2019-04-15|1550.35
#2019-04-16|1558.88
#2019-04-17|1565.96
#2019-04-18|1556.40
#2019-04-19|1556.35
#2019-04-22|1549.25
#2019-04-23|1539.63
#2019-04-24|1534.00
#2019-04-25|1531.14
#2019-04-26|1541.17
#2019-04-29|1535.51
#2019-04-30|1529.50
#2019-05-01|1526.81
#2019-05-02|1516.72
#2019-05-03|1534.84
#2019-05-06|1524.07
#2019-05-07|1528.68
#2019-05-08|1535.39
#2019-05-09|1520.64
#2019-05-10|1539.43
#2019-05-13|1510.97
#2019-05-14|1521.83
#2019-05-15|1527.22
#2019-05-16|1530.02
#2019-05-17|1509.97
#2019-05-20|1496.40
#2019-05-21|1490.51
#2019-05-22|1493.88
#2019-05-23|1473.02
#2019-05-24|1475.39
#2019-05-27|1478.32
#2019-05-28|1460.84
#2019-05-29|1452.65
#2019-05-30|1459.47
#2019-05-31|1471.26
#2019-06-03|1467.58
#2019-06-04|1455.60
#2019-06-05|1454.49
#2019-06-06|1447.37
#2019-06-07|1460.67
#2019-06-10|1484.09
#2019-06-11|1481.11
#2019-06-12|1474.41
#2019-06-13|1468.59
#2019-06-14|1470.50
#2019-06-17|1460.88
#2019-06-18|1483.07
#2019-06-19|1490.44
#2019-06-20|1514.81
#2019-06-21|1509.10
#2019-06-24|1501.74
#2019-06-25|1504.50
#2019-06-26|1503.27
#2019-06-27|1517.26
#2019-06-28|1515.85
#2019-07-01|1520.40
#2019-07-02|1517.36
#2019-07-03|1522.56
#2019-07-04|1527.75
#2019-07-05|1516.52
#2019-07-08|1511.50
#2019-07-09|1511.65
#2019-07-10|1527.30
#2019-07-11|1532.04
#2019-07-12|1527.32
#2019-07-15|1536.73
#2019-07-16|1538.21
#2019-07-17|1528.44
#2019-07-18|1532.66
#2019-07-19|1534.52
#2019-07-22|1539.16
#2019-07-23|1535.71
#2019-07-24|1544.98
#2019-07-25|1536.55
#2019-07-26|1519.99
#2019-07-29|1525.34
#2019-07-30|1529.22
#2019-07-31|1528.25
#2019-08-01|1506.48
#2019-08-02|1500.30
#2019-08-05|1474.67
#2019-08-06|1487.76
#2019-08-07|1481.73
#2019-08-08|1495.20
#2019-08-09|1486.88
#2019-08-12|1473.39
#2019-08-13|1476.63
#2019-08-14|1445.25
#2019-08-15|1441.36
#2019-08-16|1439.93
#2019-08-19|1441.98
#2019-08-20|1450.82
#2019-08-21|1468.50
#2019-08-22|1466.77
#2019-08-23|1473.27
#2019-08-26|1450.04
#2019-08-27|1445.75
#2019-08-28|1446.13
#2019-08-29|1466.20
#2019-08-30|1481.00
#2019-09-02|1470.26
#2019-09-03|1465.81
#2019-09-04|1487.27
#2019-09-05|1494.11
#2019-09-06|1498.86
#2019-09-09|1493.56
#2019-09-10|1487.76
#2019-09-11|1491.21
#2019-09-12|1513.57
#2019-09-13|1519.04
#2019-09-16|1517.30
#2019-09-17|1502.37
#2019-09-18|1511.96
#2019-09-19|1520.11
#2019-09-20|1507.91
#2019-09-23|1499.80
#2019-09-24|1498.80
#2019-09-25|1493.06
#2019-09-26|1503.46
#2019-09-27|1504.36
#2019-09-30|1505.43
#2019-10-01|1493.35
#2019-10-02|1493.70
#2019-10-03|1488.80
#2019-10-04|1499.54
#2019-10-07|1502.99
#2019-10-08|1496.70
#2019-10-09|1495.18
#2019-10-10|1508.29
#2019-10-11|1530.37
#2019-10-14|1525.47
#2019-10-15|1528.91
#2019-10-16|1536.24
#2019-10-17|1547.93
#2019-10-18|1542.06
#2019-10-21|1548.13
#2019-10-22|1560.82
#2019-10-23|1554.28
#2019-10-24|1554.74
#2019-10-25|1552.72
#2019-10-28|1555.57
#2019-10-29|1557.12
#2019-10-30|1532.17
#2019-10-31|1536.51
#2019-11-01|1535.21
#2019-11-04|1557.55
#2019-11-05|1559.80
#2019-11-06|1556.31
#2019-11-07|1559.88
#2019-11-08|1550.84
#2019-11-11|1538.72
#2019-11-12|1528.76
#2019-11-13|1533.17
#2019-11-14|1549.01
#2019-11-15|1560.68
#2019-11-18|1567.01
#2019-11-19|1575.74
#2019-11-20|1578.52
#2019-11-21|1577.44
#2019-11-22|1570.99
#2019-11-25|1571.14
#2019-11-26|1566.76
#2019-11-27|1574.85
#2019-11-28|1571.75
#2019-11-29|1578.52
#2019-12-02|1560.41
#2019-12-03|1543.45
#2019-12-04|1562.90
#2019-12-05|1561.32
#2019-12-06|1570.44
#2019-12-09|1578.99
#2019-12-10|1559.90
#2019-12-11|1568.30
#2019-12-12|1574.09
#2019-12-13|1577.12
#2019-12-16|1582.15
#2019-12-17|1588.77
#2019-12-18|1594.34
#2019-12-19|1590.25
#2019-12-20|1590.38
#2019-12-23|1589.86
#2019-12-24|1597.29
#2019-12-25|1601.23
#2019-12-26|1598.49
#2019-12-27|1612.61
#2019-12-30|1611.20
#2019-12-31|1620.58
#2020-01-01|1624.38
#2020-01-02|1625.18
#2020-01-03|1610.42
#2020-01-06|1584.69
#2020-01-07|1588.87
#2020-01-08|1592.73
#2020-01-09|1595.95
#2020-01-10|1599.18
#2020-01-13|1587.64
#2020-01-14|1589.52
#2020-01-15|1593.70
#2020-01-16|1599.59
#2020-01-17|1597.24
#2020-01-20|1593.63
#2020-01-21|1582.94
#2020-01-22|1597.90
#2020-01-23|1590.93
#2020-01-24|1594.12
#2020-01-27|1552.17
#2020-01-28|1546.43
#2020-01-29|1554.07
#2020-01-30|1540.60
#2020-01-31|1529.59
#2020-02-03|1505.95
#2020-02-04|1519.89
#2020-02-05|1533.18
#2020-02-06|1537.24
#2020-02-07|1530.53
#2020-02-10|1515.91
#2020-02-11|1533.57
#2020-02-12|1534.61
#2020-02-13|1530.13
#2020-02-14|1532.76
#2020-02-17|1538.44
#2020-02-18|1526.17
#2020-02-19|1529.51
#2020-02-20|1513.55
#2020-02-21|1521.88
#2020-02-24|1458.41
#2020-02-25|1452.27
#2020-02-26|1465.85
#2020-02-27|1410.81
#2020-02-28|1374.26
#2020-03-02|1374.74
#2020-03-03|1402.86
#2020-03-04|1387.78
#2020-03-05|1358.30
#2020-03-06|1347.64
#2020-03-09|1221.79
#2020-03-10|1217.37
#2020-03-11|1186.25
#2020-03-12|1075.84
#2020-03-13|1075.80
#2020-03-16| 973.89
#2020-03-17| 973.27
#2020-03-18| 915.63
#2020-03-19| 930.01
#2020-03-20| 953.89
#2020-03-23| 883.14
#2020-03-24| 941.92
#2020-03-25| 966.62
#2020-03-26|1009.58
#2020-03-27| 983.22
#2020-03-30| 975.03
#2020-03-31|1009.82
#2020-04-01| 976.87
#2020-04-02| 971.20
#2020-04-03| 958.56
#2020-04-06| 986.29
#2020-04-07|1033.65
#2020-04-08|1035.50
#2020-04-09|1069.31
#2020-04-10|1069.31
#2020-04-13|1063.69
#2020-04-14|1081.95
#2020-04-15|1050.43
#2020-04-16|1041.79
#2020-04-17|1041.53
#2020-04-20|1067.69
#2020-04-21|1033.40
#2020-04-22|1036.93
#2020-04-23|1054.28
#2020-04-24|1056.11
#2020-04-27|1088.21
#2020-04-28|1093.08
#2020-04-29|1108.78
#2020-04-30|1114.34
#2020-05-01|1096.93
#2020-05-04|1069.15
#2020-05-05|1093.68
#2020-05-06|1076.45
#2020-05-07|1079.20
#2020-05-08|1092.12
#2020-05-11|1095.53
#2020-05-12|1093.91
#2020-05-13|1071.84
#2020-05-14|1037.04
#2020-05-15|1039.56
#2020-05-18|1066.38
#2020-05-19|1077.96
#2020-05-20|1083.11
#2020-05-21|1080.22
#2020-05-22|1071.95
#2020-05-25|1083.64
#2020-05-26|1092.08
#2020-05-27|1092.86
#2020-05-28|1095.78
#2020-05-29|1087.83
#2020-06-01|1089.63
#2020-06-02|1118.94
#2020-06-03|1130.87
#2020-06-04|1144.54
#2020-06-05|1156.91
#2020-06-08|1179.95
#2020-06-09|1184.52
#2020-06-10|1180.40
#2020-06-11|1153.29
#2020-06-12|1147.80
#2020-06-15|1132.09
#2020-06-16|1150.55
#2020-06-17|1151.40
#2020-06-18|1146.31
#2020-06-19|1155.91
#2020-06-22|1138.89
#2020-06-23|1141.86
#2020-06-24|1121.00
#2020-06-25|1107.62
#2020-06-26|1104.63
#2020-06-29|1092.33
#2020-06-30|1094.47
#2020-07-01|1120.60
#2020-07-02|1147.55
#2020-07-03|1150.20
#2020-07-06|1146.28
#2020-07-07|1140.78
#2020-07-08|1138.27
#2020-07-09|1134.45
#2020-07-10|1137.58
#2020-07-13|1161.61
#2020-07-14|1149.74
#2020-07-15|1174.08
#2020-07-16|1165.89
#2020-07-17|1169.69
#2020-07-20|1177.70
#2020-07-21|1190.50
#2020-07-22|1184.39
#2020-07-23|1175.48
#2020-07-24|1172.96
#2020-07-27|1185.18
#2020-07-28|1184.83
#2020-07-29|1186.66
#2020-07-30|1165.82
#2020-07-31|1159.51
#2020-08-03|1149.58
#2020-08-04|1153.77
#2020-08-05|1179.15
#2020-08-06|1163.11
#2020-08-07|1160.20
#2020-08-10|1161.53
#2020-08-11|1179.17
#2020-08-12|1189.99
#2020-08-13|1195.28
#2020-08-14|1192.75
#2020-08-17|1198.15
#2020-08-18|1197.95
#2020-08-19|1196.85
#2020-08-20|1177.77
#2020-08-21|1184.57
#2020-08-24|1212.35
#2020-08-25|1220.48
#2020-08-26|1223.31
#2020-08-27|1214.49
#2020-08-28|1230.48
#2020-08-31|1217.42
#2020-09-01|1219.79
#2020-09-02|1202.99
#2020-09-03|1182.60
#2020-09-04|1177.17
#2020-09-07|1187.67
#2020-09-08|1172.90
#2020-09-09|1190.73
#2020-09-10|1178.68
#2020-09-11|1169.18
#2020-09-14|1185.46
#2020-09-15|1197.89
#2020-09-16|1205.72
#2020-09-17|1198.98
#2020-09-18|1196.89
#2020-09-21|1146.99
#2020-09-22|1161.04
#2020-09-23|1137.77
#2020-09-24|1127.90
#2020-09-25|1117.88
#2020-09-28|1133.65
#2020-09-29|1155.90
#2020-09-30|1181.03
#2020-10-01|1188.79
#2020-10-02|1199.86
#2020-10-05|1221.50
#2020-10-06|1215.34
#2020-10-07|1210.90
#2020-10-08|1230.87
#2020-10-09|1237.93
#2020-10-12|1239.15
#2020-10-13|1225.39
#2020-10-14|1237.14
#2020-10-15|1218.30
#2020-10-16|1225.17
#2020-10-19|1231.37
#2020-10-20|1232.82
#2020-10-21|1241.90
#2020-10-22|1251.19
#2020-10-23|1268.53
#2020-10-26|1265.97
#2020-10-27|1256.51
#2020-10-28|1211.49
#2020-10-29|1204.08
#2020-10-30|1200.85
#2020-11-02|1205.23
#2020-11-03|1228.91
#2020-11-04|1249.80
#2020-11-05|1276.61
#2020-11-06|1288.57
#2020-11-09|1341.81
#2020-11-10|1335.01
#2020-11-11|1349.81
#2020-11-12|1335.94
#2020-11-13|1333.69
#2020-11-16|1362.55
#2020-11-17|1365.88
#2020-11-18|1380.68
#2020-11-19|1367.28
#2020-11-20|1366.44
#2020-11-23|1374.52
#2020-11-24|1396.81
#2020-11-25|1404.74
#2020-11-26|1419.54
#2020-11-27|1411.33
#2020-11-30|1376.56
#2020-12-01|1398.27
#2020-12-02|1389.79
#2020-12-03|1404.03
#2020-12-04|1416.39
#2020-12-07|1426.06
#2020-12-08|1428.41
#2020-12-09|1447.58
#2020-12-10|1440.67
#2020-12-11|1441.28
#2020-12-14|1460.30
#2020-12-15|1463.62
#2020-12-16|1461.68
#2020-12-17|1469.49
#2020-12-18|1479.29
#2020-12-21|1425.70
#2020-12-22|1446.96
#2020-12-23|1456.05
#2020-12-24|1470.16
#2020-12-25|1469.80
#2020-12-28|1481.51
#2020-12-29|1479.73
#2020-12-30|1491.50
#2020-12-31|1488.98
#2021-01-01|1488.98
#2021-01-04|1485.30
#2021-01-05|1450.86
#2021-01-06|1454.12
#2021-01-07|1457.92
#2021-01-08|1476.09
#2021-01-11|1476.92
#2021-01-12|1489.00
#2021-01-13|1520.78
#2021-01-14|1516.68
#2021-01-15|1491.90
#2021-01-18|1503.80
#2021-01-19|1527.99
#2021-01-20|1529.67
#2021-01-21|1521.83
#2021-01-22|1501.72
#2021-01-25|1488.89
#2021-01-26|1504.14
#2021-01-27|1493.30
#2021-01-28|1486.88
#2021-01-29|1492.88
#2021-02-01|1483.83
#2021-02-02|1500.12
#2021-02-03|1498.52
#2021-02-04|1511.88
#2021-02-05|1534.53
#2021-02-08|1542.39
#2021-02-09|1567.01
#2021-02-10|1573.70
#2021-02-11|1567.15
#2021-02-12|1572.68
#2021-02-15|1594.06
#2021-02-16|1580.10
#2021-02-17|1548.43
#2021-02-18|1541.01
#2021-02-19|1541.73
#2021-02-22|1559.84
#2021-02-23|1550.95
#2021-02-24|1560.29
#2021-02-25|1537.06
#2021-02-26|1511.88
#2021-03-01|1544.89
#2021-03-02|1546.94
#2021-03-03|1545.30
#2021-03-04|1541.48
#2021-03-05|1520.25
#2021-03-08|1518.41
#2021-03-09|1534.33
#2021-03-10|1554.39
#2021-03-11|1577.28
#2021-03-12|1573.89
#2021-03-15|1592.02
#2021-03-16|1603.78
#2021-03-17|1594.03
#2021-03-18|1598.19
#2021-03-19|1588.18
#2021-03-22|1596.32
#2021-03-23|1588.86
#2021-03-24|1578.00
#2021-03-25|1558.69
#2021-03-26|1572.59
#2021-03-29|1591.50
#2021-03-30|1600.36
#2021-03-31|1600.29
#2021-04-01|1611.44
#2021-04-02|1611.44
#2021-04-05|1621.84
#2021-04-06|1630.12
#2021-04-07|1629.51
#2021-04-08|1642.54
#2021-04-09|1637.44
#2021-04-12|1642.90
#2021-04-13|1642.64
#2021-04-14|1651.69
#2021-04-15|1662.77
#2021-04-16|1662.06
#2021-04-19|1677.02
#2021-04-20|1672.66
#2021-04-21|1667.77
#2021-04-22|1673.58
#2021-04-23|1675.97
#2021-04-26|1685.14
#2021-04-27|1675.36
#2021-04-28|1688.34
#2021-04-29|1690.28
#2021-04-30|1678.21
#2021-05-03|1683.97
#2021-05-04|1668.38
#2021-05-05|1683.12
#2021-05-06|1698.60
#2021-05-07|1714.70
#2021-05-10|1722.10
#2021-05-11|1689.34
#2021-05-12|1677.33
#2021-05-13|1685.75
#2021-05-14|1694.06
#2021-05-17|1693.76
#2021-05-18|1727.78
#2021-05-19|1717.64
#2021-05-20|1735.32
#2021-05-21|1737.84
#2021-05-24|1745.30
#2021-05-25|1741.61
#2021-05-26|1749.88
#2021-05-27|1758.00
#2021-05-28|1766.02
#2021-05-31|1777.51
#2021-06-01|1772.59
#2021-06-02|1779.12
#2021-06-03|1767.11
#2021-06-04|1772.84
#2021-06-07|1779.18
#2021-06-08|1772.50
#2021-06-09|1775.47
#2021-06-10|1780.83
#2021-06-11|1778.86
#2021-06-14|1790.74
#2021-06-15|1784.68
#2021-06-16|1781.42
#2021-06-17|1754.15
#2021-06-18|1732.74
#2021-06-21|1732.78
#2021-06-22|1728.81
#2021-06-23|1739.64
#2021-06-24|1740.66
#2021-06-25|1747.40
#2021-06-28|1726.74
#2021-06-29|1734.51
#2021-06-30|1738.22
#2021-07-01|1721.77
#2021-07-02|1723.19
#2021-07-05|1728.54
#2021-07-06|1722.91
#2021-07-07|1727.75
#2021-07-08|1708.08
#2021-07-09|1720.06
#2021-07-12|1730.26
#2021-07-13|1716.34
#2021-07-14|1720.78
#2021-07-15|1699.73
#2021-07-16|1701.78
#2021-07-19|1661.37
#2021-07-20|1663.30
#2021-07-21|1680.74
#2021-07-22|1689.94
#2021-07-23|1689.58
#2021-07-26|1692.20
#2021-07-27|1694.35
#2021-07-28|1695.98
#2021-07-29|1727.23
#2021-07-30|1721.72
#2021-08-02|1741.98
#2021-08-03|1738.57
#2021-08-04|1735.36
#2021-08-05|1736.63
#2021-08-06|1716.97
#2021-08-09|1705.15
#2021-08-10|1705.80
#2021-08-11|1729.55
#2021-08-12|1737.31
#2021-08-13|1740.30
#2021-08-16|1740.25
#2021-08-17|1735.18
#2021-08-18|1751.25
#2021-08-19|1736.88
#2021-08-20|1731.62
#2021-08-23|1765.17
#2021-08-24|1788.78
#2021-08-25|1794.18
#2021-08-26|1789.76
#2021-08-27|1802.66
#2021-08-30|1823.72
#2021-08-31|1834.44
#2021-09-01|1840.15
#2021-09-02|1829.21
#2021-09-03|1831.74
#2021-09-06|1826.92
#2021-09-07|1823.53
#2021-09-08|1825.12
#2021-09-09|1839.04
#2021-09-10|1835.06
#2021-09-13|1841.51
#2021-09-14|1830.27
#2021-09-15|1824.59
#2021-09-16|1817.51
#2021-09-17|1819.53
#2021-09-20|1793.92
#2021-09-21|1795.56
#2021-09-22|1828.92
#2021-09-23|1848.17
#2021-09-24|1834.11
#2021-09-27|1838.00
#2021-09-28|1822.92
#2021-09-29|1815.25
#2021-09-30|1823.30
#2021-10-01|1831.96
#2021-10-04|1818.90
#2021-10-05|1821.19
#2021-10-06|1807.16
#2021-10-07|1827.84
#2021-10-08|1821.41
#2021-10-11|1838.83
#2021-10-12|1844.14
#2021-10-13|1860.45
#2021-10-14|1865.82
#2021-10-15|1885.36
#2021-10-18|1887.50
#2021-10-19|1901.55
#2021-10-20|1904.73
#2021-10-21|1901.84
#2021-10-22|1892.60
#2021-10-25|1907.85
#2021-10-26|1916.23
#2021-10-27|1904.38
#2021-10-28|1910.97
#2021-10-29|1906.13
#2021-11-01|1931.22
#2021-11-02|1925.61
#2021-11-03|1952.72
#2021-11-04|1978.51
#2021-11-05|1978.74
#2021-11-08|2001.72
#2021-11-09|1991.16
#2021-11-10|1968.14
#2021-11-11|1976.93
#2021-11-12|1967.10
#2021-11-15|1984.39
#2021-11-16|1980.40
#2021-11-17|1983.36
#2021-11-18|1975.81
#2021-11-19|1962.75
#2021-11-22|1977.23
#2021-11-23|1945.10
#2021-11-24|1926.79
#2021-11-25|1936.86
#2021-11-26|1885.02
#2021-11-29|1904.50
#2021-11-30|1918.30
#2021-12-01|1949.99
#2021-12-02|1930.93
#2021-12-03|1924.47
#2021-12-06|1939.77
#2021-12-07|1982.57
#2021-12-08|1992.43
#2021-12-09|1981.30
#2021-12-10|1966.37
#2021-12-13|1943.43
#2021-12-14|1931.91
#2021-12-15|1932.43
#2021-12-16|1971.89
#2021-12-17|1983.84
#2021-12-20|1933.40
#2021-12-21|1945.44
#2021-12-22|1964.65
#2021-12-23|1995.69
#2021-12-24|1998.53
#2021-12-27|2024.18
#2021-12-28|2029.05
#2021-12-29|2019.64
#2021-12-30|2030.41
#2021-12-31|2029.31
#2022-01-03|2060.71
#2022-01-04|2067.06
#2022-01-05|2096.40
#2022-01-06|2085.74
#2022-01-07|2084.96
#2022-01-10|2057.56
#2022-01-11|2085.89
#2022-01-12|2125.61
#2022-01-13|2130.32
#2022-01-14|2129.42
#2022-01-17|2125.78
#2022-01-18|2099.28
#2022-01-19|2104.70
#2022-01-20|2118.49
#2022-01-21|2105.27
#2022-01-24|1997.36
#2022-01-25|2000.59
#2022-01-26|2037.50
#2022-01-27|2017.71
#2022-01-28|2002.91
#2022-01-31|2042.03
#2022-02-01|2068.21
#2022-02-02|2078.13
#2022-02-03|2068.93
#2022-02-04|2046.17
#2022-02-07|2043.13
#2022-02-08|2040.61
#2022-02-09|2076.65
#2022-02-10|2084.14
#2022-02-11|2079.85
#2022-02-14|2036.92
#2022-02-15|2092.19
#2022-02-16|2128.31
#2022-02-17|2127.27
#2022-02-18|2116.83
#2022-02-21|2108.09
#2022-02-22|2103.41
#2022-02-23|2095.56
#2022-02-24|2010.62
#2022-02-25|2046.89
#2022-02-28|2061.23
#2022-03-01|2064.67
#2022-03-02|2057.75
#2022-03-03|2063.59
#2022-03-04|2013.63
#2022-03-07|1971.34
#2022-03-08|1949.86
#2022-03-09|2013.84
#2022-03-10|2016.41
#2022-03-11|2028.28
#2022-03-14|2001.27
#2022-03-15|1995.11
#2022-03-16|2048.54
#2022-03-17|2071.21
#2022-03-18|2067.99
#2022-03-21|2093.68
#2022-03-22|2109.60
#2022-03-23|2114.25
#2022-03-24|2127.37
#2022-03-25|2133.54
#2022-03-28|2115.66
#2022-03-29|2158.52
#2022-03-30|2171.07
#2022-03-31|2156.58
#2022-04-01|2151.04
#2022-04-04|2171.90
#2022-04-05|2176.21
#2022-04-06|2152.70
#2022-04-07|2145.69
#2022-04-08|2159.43
#2022-04-11|2153.42
#2022-04-12|2170.15
#2022-04-13|2149.52
#2022-04-14|2140.18
#2022-04-15|2140.20
#2022-04-18|2137.16
#2022-04-19|2140.40
#2022-04-20|2150.70
#2022-04-21|2122.71
#2022-04-22|2094.49
#2022-04-25|2053.21
#2022-04-26|2059.41
#2022-04-27|2035.79
#2022-04-28|2046.04
#2022-04-29|2055.11
#2022-05-02|1990.90
#2022-05-03|1989.17
#2022-05-04|1960.86
#2022-05-05|1941.36
#2022-05-06|1933.92
#2022-05-09|1861.12
#2022-05-10|1863.52
#2022-05-11|1883.68
#2022-05-12|1857.32
#2022-05-13|1871.37
#2022-05-16|1886.32
#2022-05-17|1928.30
#2022-05-18|1905.44
#2022-05-19|1870.39
#2022-05-20|1874.53
#2022-05-23|1909.01
#2022-05-24|1866.71
#2022-05-25|1839.79
#2022-05-26|1875.66
#2022-05-27|1903.65
#2022-05-30|1934.48
#2022-05-31|1928.75
#2022-06-01|1922.89
#2022-06-02|1915.12
#2022-06-03|1911.01
#2022-06-06|1926.86
#2022-06-07|1902.32
#2022-06-08|1912.85
#2022-06-09|1877.70
#2022-06-10|1840.33
#2022-06-13|1736.31
#2022-06-14|1734.32
#2022-06-15|1769.18
#2022-06-16|1741.98
#2022-06-17|1735.45
#2022-06-20|1763.96
#2022-06-21|1796.44
#2022-06-22|1800.77
#2022-06-23|1781.58
#2022-06-24|1808.55
#2022-06-27|1822.53
#2022-06-28|1808.13
#2022-06-29|1792.44
#2022-06-30|1737.59
#2022-07-01|1715.42
#2022-07-04|1754.91
#2022-07-05|1714.21
#2022-07-06|1715.76
#2022-07-07|1753.63
#2022-07-08|1759.26
#2022-07-11|1744.55
#2022-07-12|1751.71
#2022-07-13|1748.34
#2022-07-14|1712.07
#2022-07-15|1739.16
#2022-07-18|1770.55
#2022-07-19|1783.38
#2022-07-20|1786.74
#2022-07-21|1798.06
#2022-07-22|1814.39
#2022-07-25|1811.87
#2022-07-26|1809.97
#2022-07-27|1824.24
#2022-07-28|1838.73
#2022-07-29|1839.90
#2022-08-01|1874.34
#2022-08-02|1848.54
#2022-08-03|1848.56
#2022-08-04|1860.13
#2022-08-05|1860.00
#2022-08-08|1906.87
#2022-08-09|1901.54
#2022-08-10|1966.55
#2022-08-11|1991.71
#2022-08-12|1994.70
#2022-08-15|1980.92
#2022-08-16|1987.68
#2022-08-17|1975.65
#2022-08-18|1993.51
#2022-08-19|1964.41
#2022-08-22|1940.97
#2022-08-23|1962.14
#2022-08-24|1974.68
#2022-08-25|1980.58
#2022-08-26|1985.62
#2022-08-29|1941.33
#2022-08-30|1921.73
#2022-08-31|1907.77
#2022-09-01|1859.79
#2022-09-02|1878.17
#2022-09-05|1867.84
#2022-09-06|1860.36
#2022-09-07|1837.32
#2022-09-08|1841.55
#2022-09-09|1860.63
#2022-09-12|1910.11
#2022-09-13|1849.85
#2022-09-14|1833.58
#2022-09-15|1819.80
#2022-09-16|1811.83
#2022-09-19|1797.91
#2022-09-20|1790.37
#2022-09-21|1780.49
#2022-09-22|1763.34
#2022-09-23|1731.17
#2022-09-26|1727.10
#2022-09-27|1739.35
#2022-09-28|1703.21
#2022-09-29|1670.56
#2022-09-30|1676.66
#2022-10-03|1678.47
#2022-10-04|1712.92
#2022-10-05|1689.97
#2022-10-06|1704.59
#2022-10-07|1693.91
#2022-10-10|1685.04
#2022-10-11|1677.26
#2022-10-12|1685.32
#2022-10-13|1691.94
#2022-10-14|1707.08
#2022-10-17|1738.34
#2022-10-18|1750.47
#2022-10-19|1729.99
#2022-10-20|1729.17
#2022-10-21|1715.04
#2022-10-24|1710.75
#2022-10-25|1746.92
#2022-10-26|1777.52
#2022-10-27|1772.41
#2022-10-28|1759.99
#2022-10-31|1739.89
#2022-11-01|1742.30
#2022-11-02|1744.71
#2022-11-03|1698.78
#2022-11-04|1731.91
#2022-11-07|1755.18
#2022-11-08|1763.36
#2022-11-09|1756.22
#2022-11-10|1822.37
#2022-11-11|1847.92
#2022-11-14|1834.90
#2022-11-15|1844.21
#2022-11-16|1814.78
#2022-11-17|1771.30
#2022-11-18|1790.12
#2022-11-21|1782.02
#2022-11-22|1788.90
#2022-11-23|1811.83
#2022-11-24|1820.23
#2022-11-25|1816.57
#2022-11-28|1793.71
#2022-11-29|1816.77
#2022-11-30|1808.70
#2022-12-01|1801.46
#2022-12-02|1799.67
#2022-12-05|1810.72
#2022-12-06|1795.25
#2022-12-07|1782.32
#2022-12-08|1792.11
#2022-12-09|1789.59
#2022-12-12|1751.79
#2022-12-13|1796.53
#2022-12-14|1784.98
#2022-12-15|1749.03
#2022-12-16|1733.46
#2022-12-19|1750.56
#2022-12-20|1740.64
#2022-12-21|1757.90
#2022-12-22|1736.83
#2022-12-23|1747.65
#2022-12-26|1734.76
#2022-12-27|1724.75
#2022-12-28|1722.06
#2022-12-29|1735.36
#2022-12-30|1726.60
#2023-01-02|1730.79
#2023-01-03|1741.53
#2023-01-04|1743.17
#2023-01-05|1715.09
#2023-01-06|1727.06
#2023-01-09|1786.05
#2023-01-10|1776.62
#2023-01-11|1787.41
#2023-01-12|1802.72
#2023-01-13|1809.67
#2023-01-16|1821.13
#2023-01-17|1817.88
#2023-01-18|1840.65
#2023-01-19|1799.75
#2023-01-20|1804.80
#2023-01-23|1816.21
#2023-01-24|1813.54
#2023-01-25|1788.90
#2023-01-26|1761.11
#2023-01-27|1757.85
#2023-01-30|1735.15
#2023-01-31|1752.67
#2023-02-01|1781.74
#2023-02-02|1835.12
#2023-02-03|1809.94
#2023-02-06|1765.03
#2023-02-07|1762.80
#2023-02-08|1743.40
#2023-02-09|1737.85
#2023-02-10|1712.75
#2023-02-13|1727.47
#2023-02-14|1727.97
#2023-02-15|1721.70
#2023-02-16|1703.93
#2023-02-17|1706.95
#2023-02-20|1689.20
#2023-02-21|1642.35
#2023-02-22|1635.06
#2023-02-23|1635.07
#2023-02-24|1608.61
#2023-02-27|1591.15
#2023-02-28|1608.72
#2023-03-01|1630.03
#2023-03-02|1602.69
#2023-03-03|1603.20
#2023-03-06|1646.10
#2023-03-07|1616.91
#2023-03-08|1620.45
#2023-03-09|1622.25
#2023-03-10|1622.16
#2023-03-13|1564.43
#2023-03-14|1556.19
#2023-03-15|1517.66
#2023-03-16|1500.58
#2023-03-17|1497.67
#2023-03-20|1500.18
#2023-03-21|1509.04
#2023-03-22|1528.76
#2023-03-23|1586.19
#2023-03-24|1564.85
#2023-03-27|1562.08
#2023-03-28|1578.17
#2023-03-29|1564.66
#2023-03-30|1573.04
#2023-03-31|1572.86
#2023-04-03|1584.72
#2023-04-04|1596.22
#2023-04-05|1584.49
#2023-04-06|1570.13
#2023-04-07|1569.81
#2023-04-10|1564.22
#2023-04-11|1567.61
#2023-04-12|1566.75
#2023-04-13|1574.44
#2023-04-14|1571.42
#2023-04-17|1554.77
#2023-04-18|1562.02
#2023-04-19|1564.00
#2023-04-20|1566.92
#2023-04-21|1556.60
#2023-04-24|1574.44
#2023-04-25|1564.51
#2023-04-26|1569.12
#2023-04-27|1582.21
#2023-04-28|1586.46
#2023-05-01|1599.29
#2023-05-02|1586.44
#2023-05-03|1609.25
#2023-05-04|1586.22
#2023-05-05|1593.55
#2023-05-08|1599.30
#2023-05-09|1562.54
#2023-05-10|1559.14
#2023-05-11|1549.81
#2023-05-12|1542.44
#2023-05-15|1552.82
#2023-05-16|1542.52
#2023-05-17|1534.02
#2023-05-18|1526.61
#2023-05-19|1526.38
#2023-05-22|1526.29
#2023-05-23|1508.30
#2023-05-24|1505.33
#2023-05-25|1482.52
#2023-05-26|1486.08
#2023-05-29|1482.06
#2023-05-30|1479.43
#2023-05-31|1462.20
#2023-06-01|1461.32
#2023-06-02|1471.02
#2023-06-05|1502.49
#2023-06-06|1509.88
#2023-06-07|1548.06
#2023-06-08|1557.51
#2023-06-09|1575.57
#2023-06-12|1596.41
#2023-06-13|1624.10
#2023-06-14|1631.32
#2023-06-15|1661.68
#2023-06-16|1667.70
#2023-06-19|1645.82
#2023-06-20|1631.42
#2023-06-21|1612.27
#2023-06-22|1598.39
#2023-06-23|1580.03
#2023-06-26|1574.56
#2023-06-27|1557.99
#2023-06-28|1552.75
#2023-06-29|1548.82
#2023-06-30|1551.57
#2023-07-03|1563.18
#2023-07-04|1570.17
#2023-07-05|1572.26
#2023-07-06|1536.65
#2023-07-07|1553.00
#2023-07-10|1538.62
#2023-07-11|1570.88
#2023-07-12|1614.74
#2023-07-13|1633.58
#2023-07-14|1628.43
#2023-07-17|1617.16
#2023-07-18|1654.95
#2023-07-19|1666.99
#2023-07-20|1655.61
#2023-07-21|1655.01
#2023-07-24|1636.39
#2023-07-25|1606.39
#2023-07-26|1629.13
#2023-07-27|1633.42
#2023-07-28|1640.70
#2023-07-31|1662.59
#2023-08-01|1646.81
#2023-08-02|1605.98
#2023-08-03|1589.64
#2023-08-04|1613.12
#2023-08-07|1616.55
#2023-08-08|1598.88
#2023-08-09|1617.03
#2023-08-10|1626.37
#2023-08-11|1612.14
#2023-08-14|1580.17
#2023-08-15|1576.28
#2023-08-16|1573.42
#2023-08-17|1560.91
#2023-08-18|1553.18
#2023-08-21|1559.04
#2023-08-22|1573.49
#2023-08-23|1600.49
#2023-08-24|1581.78
#2023-08-25|1579.03
#2023-08-28|1592.98
#2023-08-29|1585.53
#2023-08-30|1605.69
#2023-08-31|1583.09
#2023-09-01|1591.94
#2023-09-04|1573.37
#2023-09-05|1574.95
#2023-09-06|1567.51
#2023-09-07|1558.57
#2023-09-08|1566.36
#2023-09-11|1584.68
#2023-09-12|1577.10
#2023-09-13|1570.72
#2023-09-14|1578.16
#2023-09-15|1571.94
#2023-09-18|1565.29
#2023-09-19|1576.23
#2023-09-20|1599.18
#2023-09-21|1584.63
#2023-09-22|1586.60
#2023-09-25|1583.57
#2023-09-26|1566.78
#2023-09-27|1560.97
#2023-09-28|1564.52
#2023-09-29|1582.26
#2023-10-02|1564.70
#2023-10-03|1543.30
#2023-10-04|1528.93
#2023-10-05|1525.79
#2023-10-06|1532.74
#2023-10-09|1453.22
#2023-10-10|1497.53
#2023-10-11|1493.00
#2023-10-12|1482.78
#2023-10-13|1474.00
#2023-10-16|1463.75
#2023-10-17|1459.06
#2023-10-18|1452.11
#2023-10-19|1434.02
#2023-10-20|1430.58
#2023-10-23|1422.13
#2023-10-24|1430.72
#2023-10-25|1428.28
#2023-10-26|1416.64
#2023-10-27|1423.31
#2023-10-30|1449.44
#2023-10-31|1459.52
#2023-11-01|1474.30
#2023-11-02|1514.72
#2023-11-03|1536.81
#2023-11-06|1556.91
#2023-11-07|1556.50
#2023-11-08|1558.60
#2023-11-09|1545.92
#2023-11-10|1535.95
#2023-11-13|1522.99
#2023-11-14|1581.22
#2023-11-15|1605.88
#2023-11-16|1604.48
#2023-11-17|1610.19
#2023-11-20|1621.30
#2023-11-21|1624.18
#2023-11-22|1624.51
#2023-11-23|1633.07
#2023-11-24|1633.43
#2023-11-27|1633.89
#2023-11-28|1649.19
#2023-11-29|1654.40
#2023-11-30|1610.76
#2023-12-01|1623.76
#2023-12-04|1643.19
#2023-12-05|1655.52
#2023-12-06|1665.34
#2023-12-07|1665.26
#2023-12-08|1659.78
#2023-12-11|1631.59
#2023-12-12|1628.82
#2023-12-13|1634.25
#2023-12-14|1704.92
#2023-12-15|1704.57
#2023-12-18|1694.76
#2023-12-19|1718.64
#2023-12-20|1743.96
#2023-12-21|1735.81
#2023-12-22|1741.04
#2023-12-25|1735.99
#2023-12-26|1709.78
#2023-12-27|1741.48
#2023-12-28|1734.46
#2023-12-29|1747.37
#2024-01-01|1778.24
#2024-01-02|1753.65
#2024-01-03|1731.13
#2024-01-04|1739.46
#2024-01-05|1738.59
#2024-01-08|1719.10
#2024-01-09|1715.29
#2024-01-10|1709.37
#2024-01-11|1708.87
#2024-01-12|1714.43
#2024-01-15|1702.77
#2024-01-16|1674.01
#2024-01-17|1651.57
#2024-01-18|1685.78
#2024-01-19|1686.87
#2024-01-22|1678.60
#2024-01-23|1674.34
#2024-01-24|1705.91
#2024-01-25|1708.20
#2024-01-26|1720.04
#2024-01-29|1742.23
#2024-01-30|1740.79
#2024-01-31|1741.40
#2024-02-01|1731.33
#2024-02-02|1722.37
#2024-02-05|1710.78
#2024-02-06|1744.24
#2024-02-07|1747.94
#2024-02-08|1727.57
#2024-02-09|1732.45
#2024-02-12|1735.62
#2024-02-13|1733.70
#2024-02-14|1744.94
#2024-02-15|1760.59
#2024-02-16|1767.60
#2024-02-19|1778.26
#2024-02-20|1762.30
#2024-02-21|1774.01
#2024-02-22|1781.99
#2024-02-23|1776.21
#2024-02-26|1801.14
#2024-02-27|1815.59
#2024-02-28|1805.18
#2024-02-29|1817.77
#2024-03-01|1826.80
#2024-03-04|1845.23
#2024-03-05|1839.85
#2024-03-06|1779.02
#2024-03-07|1774.69
#2024-03-08|1774.98
#2024-03-11|1748.64
#2024-03-12|1730.45
#2024-03-13|1740.84
#2024-03-14|1726.32
#2024-03-15|1718.32
#2024-03-18|1732.26
#2024-03-19|1736.60
#2024-03-20|1759.87
#2024-03-21|1780.20
#2024-03-22|1767.91
#2024-03-25|1767.93
#2024-03-26|1756.14
#2024-03-27|1759.24
#2024-03-28|1754.20
#2024-03-29|1754.12
#2024-04-01|1753.59
#2024-04-02|1737.74
#2024-04-03|1733.57
#2024-04-04|1728.70
#2024-04-05|1708.18
#2024-04-08|1762.74
#2024-04-09|1758.55
#2024-04-10|1735.49
#2024-04-11|1711.54
#2024-04-12|1692.50
#2024-04-15|1689.15
#2024-04-16|1675.89
#2024-04-17|1662.08
#2024-04-18|1666.54
#2024-04-19|1674.81
#2024-04-22|1672.75
#2024-04-23|1671.98
#2024-04-24|1677.91
#2024-04-25|1666.34
#2024-04-26|1679.68
#2024-04-29|1710.34
#2024-04-30|1716.74
#2024-05-01|1719.19
#2024-05-02|1729.83
#2024-05-03|1740.24
#2024-05-06|1739.82
#2024-05-07|1769.31
#2024-05-08|1770.91
#2024-05-09|1776.71
#2024-05-10|1783.15
#2024-05-13|1789.93
#2024-05-14|1789.53
#2024-05-15|1795.50
#2024-05-16|1784.39
#2024-05-17|1786.62
#2024-05-20|1787.83
#2024-05-21|1790.10
#2024-05-22|1776.76
#2024-05-23|1749.51
#2024-05-24|1759.90
#2024-05-27|1754.59
#2024-05-28|1763.17
#2024-05-29|1752.42
#2024-05-30|1729.74
#2024-05-31|1720.31
#2024-06-03|1763.20
#2024-06-04|1738.43
#2024-06-05|1700.46
#2024-06-06|1679.88
#2024-06-07|1683.94
#2024-06-10|1693.89
#2024-06-11|1708.60
#2024-06-12|1732.99
#2024-06-13|1726.80
#2024-06-14|1737.72
#2024-06-17|1756.11
#2024-06-18|1797.54
#2024-06-19|1807.50
#2024-06-20|1774.66
#2024-06-21|1774.69
#2024-06-24|1767.87
#2024-06-25|1758.69
#2024-06-26|1764.48
#2024-06-27|1743.95
#2024-06-28|1757.41
#2024-07-01|1776.51
#2024-07-02|1750.33
#2024-07-03|1782.26
#2024-07-04|1814.32
#2024-07-05|1821.56
#2024-07-08|1856.74
#2024-07-09|1860.02
#2024-07-10|1855.57
#2024-07-11|1883.80
#2024-07-12|1895.49
#2024-07-15|1887.74
#2024-07-16|1896.70
#2024-07-17|1874.17
#2024-07-18|1884.70
#2024-07-19|1875.89
#2024-07-22|1881.77
#2024-07-23|1895.42
#2024-07-24|1888.55
#2024-07-25|1885.72
#2024-07-26|1900.21
#2024-07-29|1849.07
#2024-07-30|1844.91
#2024-07-31|1844.58
#2024-08-01|1821.63
#2024-08-02|1806.01
#2024-08-05|1751.37
#2024-08-06|1766.73
#2024-08-07|1812.98
#2024-08-08|1820.69
#2024-08-09|1840.20
#2024-08-12|1809.06
#2024-08-13|1826.59
#2024-08-14|1856.57
#2024-08-15|1887.00
#2024-08-16|1904.86
#2024-08-19|1908.82
#2024-08-20|1911.32
#2024-08-21|1901.35
#2024-08-22|1902.89
#2024-08-23|1934.70
#2024-08-26|1970.58
#2024-08-27|1971.78
#2024-08-28|1987.45
#2024-08-29|1983.67
#2024-08-30|1990.43
#2024-09-02|1980.52
#2024-09-03|1947.01
#2024-09-04|1948.46
#2024-09-05|1966.87
#2024-09-06|1958.61
#2024-09-09|1930.29
#2024-09-10|1939.62
#2024-09-11|1937.46
#2024-09-12|1960.91
#2024-09-13|1972.42
#2024-09-16|1950.40
#2024-09-17|1937.23
#2024-09-18|1946.98
#2024-09-19|1959.65
#2024-09-20|1961.55
#2024-09-23|1992.01
#2024-09-24|2012.90
#2024-09-25|2042.62
#2024-09-26|2085.61
#2024-09-27|2083.77
#2024-09-30|2081.07
#2024-10-01|2045.83
#2024-10-02|2031.57
#2024-10-03|2016.49
#2024-10-04|2020.88
#2024-10-07|2021.57
#2024-10-08|2022.81
#2024-10-09|2027.83
#2024-10-10|2026.26
#2024-10-11|2045.68
#2024-10-14|2046.85
#2024-10-15|2054.25
#2024-10-16|2052.15
#2024-10-17|2053.92
#2024-10-18|2067.76
#2024-10-21|2070.34
#2024-10-22|2064.13
#2024-10-23|2036.67
#2024-10-24|2047.80
#2024-10-25|2052.57
#2024-10-28|2083.31
#2024-10-29|2086.72
#2024-10-30|2112.49
#2024-10-31|2091.87
#2024-11-01|2100.65
#2024-11-04|2110.60
#2024-11-05|2114.49
#2024-11-06|2111.75
#2024-11-07|2134.87
#2024-11-08|2112.65
#2024-11-11|2125.47
#2024-11-12|2107.17
#2024-11-13|2121.02
#2024-11-14|2130.00
#2024-11-15|2130.47
#2024-11-18|2161.25
#2024-11-19|2161.91
#2024-11-20|2173.49
#2024-11-21|2188.26
#2024-11-22|2186.44
#2024-11-25|2224.85
#2024-11-26|2238.35
#2024-11-27|2222.03
#2024-11-28|2225.62
#2024-11-29|2232.21
#2024-12-02|2242.03
#2024-12-03|2278.50
#2024-12-04|2297.68
#2024-12-05|2311.97
#2024-12-06|2322.07
#2024-12-09|2383.73
#2024-12-10|2361.80
#2024-12-11|2374.35
#2024-12-12|2371.44
#2024-12-13|2355.60
#2024-12-16|2369.86
#2024-12-17|2344.78
#2024-12-18|2353.97
#2024-12-19|2287.12
#2024-12-20|2293.40
#2024-12-23|2293.36
#2024-12-24|2296.73
#2024-12-25|2291.34
#2024-12-26|2266.50
#2024-12-27|2264.10
#2024-12-30|2265.51
#2024-12-31|2296.62
#2025-01-01|2308.16
#2025-01-02|2309.29
#2025-01-03|2311.99
#2025-01-06|2362.26
#2025-01-07|2357.52
#2025-01-08|2313.78
#2025-01-09|2312.50
#2025-01-10|2290.38
#2025-01-13|2301.14
#2025-01-14|2334.85
#2025-01-15|2378.30
#2025-01-16|2378.72
#2025-01-17|2413.12
#2025-01-20|2425.02
#2025-01-21|2434.15
#2025-01-22|2434.77
#2025-01-23|2394.03
#2025-01-24|2405.16
#2025-01-27|2333.94
#2025-01-28|2329.63
#2025-01-29|2370.23
#2025-01-30|2374.92
#2025-01-31|2362.43
#2025-02-03|2354.65
#2025-02-04|2400.04
#2025-02-05|2439.35
#2025-02-06|2429.97
#2025-02-07|2429.24
#2025-02-10|2438.00
#2025-02-11|2412.09
#2025-02-12|2383.40
#2025-02-13|2413.41
#2025-02-14|2425.84
#2025-02-17|2414.60
#2025-02-18|2443.96
#2025-02-19|2433.26
#2025-02-20|2444.05
#2025-02-21|2441.35
#2025-02-24|2392.92
#2025-02-25|2392.98
#2025-02-26|2412.79
#2025-02-27|2399.15
#2025-02-28|2380.18
#2025-03-03|2397.89
#2025-03-04|2331.13
#2025-03-05|2357.76
#2025-03-06|2359.54
#2025-03-07|2349.85
#2025-03-10|2332.73
#2025-03-11|2317.79
#2025-03-12|2346.43
#2025-03-13|2346.77
#2025-03-14|2366.09
#2025-03-17|2396.39
#2025-03-18|2351.27
#2025-03-19|2336.01
#2025-03-20|2321.82
#2025-03-21|2302.28
#2025-03-24|2279.48
#2025-03-25|2294.81
#2025-03-26|2266.79
#2025-03-27|2292.77
#2025-03-28|2279.72
#2025-03-31|2234.19
#2025-04-01|2272.64
#2025-04-02|2270.11
#2025-04-03|2221.97
#2025-04-04|2161.34
#2025-04-07|2092.30
#2025-04-08|2146.56
#2025-04-09|2078.42
#2025-04-10|2167.77
#2025-04-11|2194.30
#2025-04-14|2273.10
#2025-04-15|2289.08
#2025-04-16|2300.19
#2025-04-17|2311.04
#2025-04-18|2311.16
#2025-04-21|2284.79
#2025-04-22|2297.45
#2025-04-23|2342.82
#2025-04-24|2354.23
#2025-04-25|2362.29
#2025-04-28|2369.31
#2025-04-29|2366.32
#2025-04-30|2364.39
#2025-05-01|2373.94
#2025-05-02|2410.92
#2025-05-05|2410.75
#2025-05-06|2430.13
#2025-05-07|2465.88
#2025-05-08|2476.14
#2025-05-09|2495.52
#2025-05-12|2494.74
#2025-05-13|2497.53
#2025-05-14|2537.92
#2025-05-15|2542.51
#2025-05-16|2539.65
#2025-05-19|2544.43
#2025-05-20|2539.24
#2025-05-21|2526.04
#2025-05-22|2486.54
#2025-05-23|2490.45
#2025-05-26|2544.94
#2025-05-27|2559.63
#2025-05-28|2579.57
#2025-05-29|2602.03
#2025-05-30|2588.34
#2025-06-02|2596.87
#2025-06-03|2604.02
#2025-06-04|2619.68
#2025-06-05|2629.39
#2025-06-06|2625.66
#2025-06-09|2629.70
#2025-06-10|2614.29
#2025-06-11|2624.03
#2025-06-12|2554.64
#2025-06-13|2508.77
#2025-06-16|2622.46
#2025-06-17|2618.28
#2025-06-18|2660.09
#2025-06-19|2664.88
#2025-06-20|2674.16
#2025-06-23|2700.22
#2025-06-24|2809.60
#2025-06-25|2839.41
#2025-06-26|2836.14
#2025-06-27|2844.70
#2025-06-30|2912.97
#2025-07-01|2929.52
#2025-07-02|2963.20
#2025-07-03|3016.81
#2025-07-04|3007.33
#2025-07-07|3006.25
#2025-07-08|2964.13
#2025-07-09|3044.78
#2025-07-10|3054.97
#2025-07-11|3036.04
#2025-07-14|2983.47
#2025-07-15|2997.91
#2025-07-16|2999.12
#2025-07-17|3034.18
#2025-07-18|3051.25
#2025-07-21|3075.71
#2025-07-22|3085.31
#2025-07-23|3132.79
#2025-07-24|3101.40
#2025-07-25|3075.68
#2025-07-28|3044.94
#2025-07-29|3039.73
#2025-07-30|3013.10
#2025-07-31|3002.71
#2025-08-01|2980.23
#2025-08-04|2970.82
#2025-08-05|2897.26
#2025-08-06|2926.10
#2025-08-07|2930.71
#2025-08-08|2935.10
#2025-08-11|2939.59
#2025-08-12|2911.55
#2025-08-13|2993.37
#2025-08-14|3013.30
#2025-08-15|3015.69
#2025-08-18|3026.69
#2025-08-19|3037.37
#2025-08-20|3003.55
#2025-08-21|3050.19
#2025-08-22|3096.69
#2025-08-25|3134.29
#2025-08-26|3136.30
#2025-08-27|3146.30
#2025-08-28|3147.62
#2025-08-29|3134.03
#2025-09-01|3102.47
#2025-09-02|3030.39
#2025-09-03|3085.73
#2025-09-04|3113.81
#2025-09-05|3136.88
#2025-09-08|3193.64
#2025-09-09|3215.04
#2025-09-10|3224.51
#2025-09-11|3197.83
#2025-09-12|3194.91
#2025-09-15|3126.17
#2025-09-16|3128.25
#2025-09-17|3074.16
#2025-09-18|3110.38
#2025-09-19|3118.02
#2025-09-22|3102.05
#2025-09-23|3115.10
#2025-09-24|3103.87
#2025-09-25|3057.95
#2025-09-26|3055.13
#2025-09-29|3156.32
#2025-09-30|3245.79
#2025-10-01|3242.97
#2025-10-02|3230.99
#2025-10-03|3260.17
#2025-10-06|3286.15
#2025-10-07|3280.94
#2025-10-08|3320.09
#2025-10-09|3416.44
#2025-10-10|3405.93
#2025-10-13|3395.94
#2025-10-14|3364.83
#2025-10-15|3362.46
#2025-10-16|3355.53
#2025-10-17|3335.38
#2025-10-20|3347.74
#2025-10-21|3294.44
#2025-10-22|3301.73
#2025-10-23|3343.37
#2025-10-24|3349.03
#2025-10-27|3391.14
#2025-10-28|3381.32
#2025-10-29|3422.18
#2025-10-30|3417.07
#2025-10-31|3410.18
#2025-11-03|3445.33
#2025-11-04|3435.84
#2025-11-05|3461.91
#2025-11-06|3452.19
#2025-11-07|3458.47
#2025-11-10|3553.86
#2025-11-11|3566.13
#2025-11-12|3649.39
#2025-11-13|3642.50
#2025-11-14|3625.04
#2025-11-17|3610.08
#2025-11-18|3524.14
#2025-11-19|3552.20
#2025-11-20|3562.89
#2025-11-21|3502.44
#2025-11-24|3528.99
#2025-11-25|3488.56
#2025-11-26|3546.02
#2025-11-27|3564.45
#2025-11-28|3575.17
#2025-12-01|3608.74
#2025-12-02|3664.97
#2025-12-03|3670.15
#2025-12-04|3669.14
#2025-12-05|3678.88
#2025-12-08|3720.63
#2025-12-09|3730.90
#2025-12-10|3739.72
#2025-12-11|3799.70
#2025-12-12|3794.67
#2025-12-15|3782.52
#2025-12-16|3807.63
#2025-12-17|3838.07
#2025-12-18|3904.54
#2025-12-19|3904.86
#2025-12-22|3927.01
#2025-12-23|3952.35
#2025-12-24|3965.46
#2025-12-25|3876.19
#2025-12-26|3870.58
#2025-12-29|3887.24
#2025-12-30|3933.30
#2025-12-31|3901.63
#2026-01-01|3954.39
#2026-01-02|3964.39
#2026-01-05|4069.47
#2026-01-06|4112.73
#2026-01-07|4093.05
#2026-01-08|4070.14
#2026-01-09|4120.09
#2026-01-12|4134.45
#2026-01-13|4126.70
#2026-01-14|4139.33
#2026-01-15|4173.35
#2026-01-16|4182.33
#2026-01-19|4188.42
#2026-01-20|4149.34
#2026-01-21|4172.72
#2026-01-22|4256.07
#2026-01-23|4283.82
#2026-01-26|4332.61
#2026-01-27|4329.01
#2026-01-28|4334.31
#2026-01-29|4325.20
#2026-01-30|4307.45
#2026-02-02|4353.14
#2026-02-03|4458.38
#2026-02-04|4415.47
#2026-02-05|4310.85
#2026-02-06|4353.76
#2026-02-09|4482.92
#2026-02-10|4510.56
#2026-02-11|4497.30
#2026-02-12|4542.55
#2026-02-13|4485.76
#2026-02-16|4523.68
#2026-02-17|4477.07
#2026-02-18|4546.09
#2026-02-19|4468.13
#2026-02-20|4535.40
#2026-02-23|4544.21
#2026-02-24|4456.42
#2026-02-25|4468.75
#2026-02-26|4398.34
#2026-02-27|4412.83
#2026-03-02|4630.65
#2026-03-03|4547.13
#2026-03-04|4611.36
#2026-03-05|4654.34
#2026-03-06|4587.34
#2026-03-09|4454.66
#2026-03-10|4465.44
#2026-03-11|4405.72
#2026-03-12|4319.59
#2026-03-13|4316.36
#2026-03-16|4394.40
#2026-03-17|4452.06
#2026-03-18|4499.62
#2026-03-19|4477.09
#2026-03-20|4528.46
#2026-03-23|4502.69
#2026-03-24|4424.37
#2026-03-25|4476.09
#2026-03-26|4462.33
#2026-03-27|4308.49
#2026-03-30|4217.07
#2026-03-31|4283.64
#2026-04-01|4344.85
#2026-04-02|4343.74
#2026-04-03|4377.51
#2026-04-06|4379.54
#2026-04-07|4366.66
#2026-04-08|4495.84
#2026-04-09|4559.73
#2026-04-10|4683.24
#2026-04-13|4610.75