Table Data - NASDAQ Emerging Markets: Middle East and Africa Banks Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA3010N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMMEA3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 188.25 |
| 2001-04-02 | 185.24 |
| 2001-04-03 | 178.82 |
| 2001-04-04 | 185.58 |
| 2001-04-05 | 187.76 |
| 2001-04-06 | 184.79 |
| 2001-04-09 | 183.03 |
| 2001-04-10 | 184.66 |
| 2001-04-11 | 193.79 |
| 2001-04-12 | 195.92 |
| 2001-04-13 | . |
| 2001-04-16 | 195.49 |
| 2001-04-17 | 196.11 |
| 2001-04-18 | 202.39 |
| 2001-04-19 | 205.20 |
| 2001-04-20 | 202.26 |
| 2001-04-23 | 200.70 |
| 2001-04-24 | 202.49 |
| 2001-04-25 | 201.79 |
| 2001-04-26 | 204.59 |
| 2001-04-27 | 205.93 |
| 2001-04-30 | 207.61 |
| 2001-05-01 | 207.82 |
| 2001-05-02 | 207.67 |
| 2001-05-03 | 204.00 |
| 2001-05-04 | 206.54 |
| 2001-05-07 | 207.91 |
| 2001-05-08 | 207.50 |
| 2001-05-09 | 208.49 |
| 2001-05-10 | 210.31 |
| 2001-05-11 | 207.71 |
| 2001-05-14 | 205.43 |
| 2001-05-15 | 204.16 |
| 2001-05-16 | 207.33 |
| 2001-05-17 | 213.48 |
| 2001-05-18 | 213.59 |
| 2001-05-21 | 216.26 |
| 2001-05-22 | 213.16 |
| 2001-05-23 | 211.63 |
| 2001-05-24 | 212.79 |
| 2001-05-25 | 214.41 |
| 2001-05-28 | . |
| 2001-05-29 | 213.62 |
| 2001-05-30 | 215.75 |
| 2001-05-31 | 214.70 |
| 2001-06-01 | 208.11 |
| 2001-06-04 | 211.63 |
| 2001-06-05 | 209.92 |
| 2001-06-06 | 209.33 |
| 2001-06-07 | 207.01 |
| 2001-06-08 | 208.48 |
| 2001-06-11 | 206.74 |
| 2001-06-12 | 206.94 |
| 2001-06-13 | 209.84 |
| 2001-06-14 | 214.15 |
| 2001-06-15 | 217.88 |
| 2001-06-18 | 215.89 |
| 2001-06-19 | 217.45 |
| 2001-06-20 | 218.16 |
| 2001-06-21 | 220.94 |
| 2001-06-22 | 224.50 |
| 2001-06-25 | 224.96 |
| 2001-06-26 | 224.42 |
| 2001-06-27 | 223.64 |
| 2001-06-28 | 221.84 |
| 2001-06-29 | 222.02 |
| 2001-07-02 | 222.46 |
| 2001-07-03 | 219.23 |
| 2001-07-04 | . |
| 2001-07-05 | 213.74 |
| 2001-07-06 | 213.41 |
| 2001-07-09 | 212.44 |
| 2001-07-10 | 213.40 |
| 2001-07-11 | 208.90 |
| 2001-07-12 | 208.99 |
| 2001-07-13 | 209.44 |
| 2001-07-16 | 207.86 |
| 2001-07-17 | 207.69 |
| 2001-07-18 | 207.39 |
| 2001-07-19 | 207.60 |
| 2001-07-20 | 206.89 |
| 2001-07-23 | 209.58 |
| 2001-07-24 | 209.53 |
| 2001-07-25 | 209.94 |
| 2001-07-26 | 209.65 |
| 2001-07-27 | 207.97 |
| 2001-07-30 | 210.16 |
| 2001-07-31 | 211.26 |
| 2001-08-01 | 215.32 |
| 2001-08-02 | 221.50 |
| 2001-08-03 | 218.23 |
| 2001-08-06 | 213.40 |
| 2001-08-07 | 212.46 |
| 2001-08-08 | 212.18 |
| 2001-08-09 | 212.79 |
| 2001-08-10 | 212.49 |
| 2001-08-13 | 212.63 |
| 2001-08-14 | 215.45 |
| 2001-08-15 | 216.60 |
| 2001-08-16 | 216.30 |
| 2001-08-17 | 214.93 |
| 2001-08-20 | 212.25 |
| 2001-08-21 | 210.43 |
| 2001-08-22 | 209.82 |
| 2001-08-23 | 209.93 |
| 2001-08-24 | 210.03 |
| 2001-08-27 | 210.77 |
| 2001-08-28 | 210.69 |
| 2001-08-29 | 209.47 |
| 2001-08-30 | 207.70 |
| 2001-08-31 | 207.52 |
| 2001-09-03 | . |
| 2001-09-04 | 205.31 |
| 2001-09-05 | 204.07 |
| 2001-09-06 | 202.28 |
| 2001-09-07 | 202.97 |
| 2001-09-10 | 201.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 173.78 |
| 2001-09-18 | 171.31 |
| 2001-09-19 | 172.58 |
| 2001-09-20 | 165.69 |
| 2001-09-21 | 161.99 |
| 2001-09-24 | 162.36 |
| 2001-09-25 | 175.30 |
| 2001-09-26 | 177.56 |
| 2001-09-27 | 174.05 |
| 2001-09-28 | 175.15 |
| 2001-10-01 | 174.44 |
| 2001-10-02 | 173.57 |
| 2001-10-03 | 169.80 |
| 2001-10-04 | 175.49 |
| 2001-10-05 | 175.85 |
| 2001-10-08 | 176.83 |
| 2001-10-09 | 177.28 |
| 2001-10-10 | 176.52 |
| 2001-10-11 | 180.21 |
| 2001-10-12 | 178.99 |
| 2001-10-15 | 180.51 |
| 2001-10-16 | 176.19 |
| 2001-10-17 | 174.44 |
| 2001-10-18 | 173.25 |
| 2001-10-19 | 172.98 |
| 2001-10-22 | 168.97 |
| 2001-10-23 | 167.23 |
| 2001-10-24 | 169.45 |
| 2001-10-25 | 171.00 |
| 2001-10-26 | 170.28 |
| 2001-10-29 | 171.93 |
| 2001-10-30 | 169.68 |
| 2001-10-31 | 168.38 |
| 2001-11-01 | 167.20 |
| 2001-11-02 | 166.58 |
| 2001-11-05 | 166.55 |
| 2001-11-06 | 166.94 |
| 2001-11-07 | 165.28 |
| 2001-11-08 | 165.81 |
| 2001-11-09 | 161.80 |
| 2001-11-12 | 161.46 |
| 2001-11-13 | 162.78 |
| 2001-11-14 | 163.20 |
| 2001-11-15 | 161.77 |
| 2001-11-16 | 164.75 |
| 2001-11-19 | 167.12 |
| 2001-11-20 | 164.70 |
| 2001-11-21 | 159.45 |
| 2001-11-22 | . |
| 2001-11-23 | 158.60 |
| 2001-11-26 | 160.69 |
| 2001-11-27 | 156.43 |
| 2001-11-28 | 153.70 |
| 2001-11-29 | 150.84 |
| 2001-11-30 | 145.11 |
| 2001-12-03 | 140.53 |
| 2001-12-04 | 136.35 |
| 2001-12-05 | 133.26 |
| 2001-12-06 | 126.91 |
| 2001-12-07 | 131.06 |
| 2001-12-10 | 137.60 |
| 2001-12-11 | 136.53 |
| 2001-12-12 | 135.56 |
| 2001-12-13 | 129.54 |
| 2001-12-14 | 121.55 |
| 2001-12-17 | 125.46 |
| 2001-12-18 | 123.27 |
| 2001-12-19 | 121.53 |
| 2001-12-20 | 110.23 |
| 2001-12-21 | 122.32 |
| 2001-12-24 | 125.88 |
| 2001-12-25 | . |
| 2001-12-26 | 126.52 |
| 2001-12-27 | 129.33 |
| 2001-12-28 | 131.54 |
| 2001-12-31 | 131.09 |
| 2002-01-01 | . |
| 2002-01-02 | 128.22 |
| 2002-01-03 | 129.08 |
| 2002-01-04 | 132.43 |
| 2002-01-07 | 139.19 |
| 2002-01-08 | 145.53 |
| 2002-01-09 | 148.46 |
| 2002-01-10 | 146.83 |
| 2002-01-11 | 146.02 |
| 2002-01-14 | 143.04 |
| 2002-01-15 | 132.23 |
| 2002-01-16 | 127.31 |
| 2002-01-17 | 127.64 |
| 2002-01-18 | 128.61 |
| 2002-01-21 | . |
| 2002-01-22 | 124.06 |
| 2002-01-23 | 124.68 |
| 2002-01-24 | 129.17 |
| 2002-01-25 | 126.50 |
| 2002-01-28 | 125.21 |
| 2002-01-29 | 123.65 |
| 2002-01-30 | 121.08 |
| 2002-01-31 | 120.42 |
| 2002-02-01 | 119.71 |
| 2002-02-04 | 119.16 |
| 2002-02-05 | 116.66 |
| 2002-02-06 | 115.41 |
| 2002-02-07 | 119.51 |
| 2002-02-08 | 121.89 |
| 2002-02-11 | 118.98 |
| 2002-02-12 | 122.57 |
| 2002-02-13 | 122.42 |
| 2002-02-14 | 123.33 |
| 2002-02-15 | 125.17 |
| 2002-02-18 | . |
| 2002-02-19 | 126.81 |
| 2002-02-20 | 132.07 |
| 2002-02-21 | 127.14 |
| 2002-02-22 | 126.34 |
| 2002-02-25 | 127.16 |
| 2002-02-26 | 127.48 |
| 2002-02-27 | 124.76 |
| 2002-02-28 | 123.63 |
| 2002-03-01 | 127.62 |
| 2002-03-04 | 131.14 |
| 2002-03-05 | 133.76 |
| 2002-03-06 | 132.47 |
| 2002-03-07 | 126.88 |
| 2002-03-08 | 121.49 |
| 2002-03-11 | 122.33 |
| 2002-03-12 | 123.37 |
| 2002-03-13 | 121.00 |
| 2002-03-14 | 123.86 |
| 2002-03-15 | 125.25 |
| 2002-03-18 | 122.70 |
| 2002-03-19 | 122.73 |
| 2002-03-20 | 124.90 |
| 2002-03-21 | 126.67 |
| 2002-03-22 | 130.43 |
| 2002-03-25 | 129.64 |
| 2002-03-26 | 128.83 |
| 2002-03-27 | 125.62 |
| 2002-03-28 | 124.25 |
| 2002-03-29 | . |
| 2002-04-01 | 124.31 |
| 2002-04-02 | 127.57 |
| 2002-04-03 | 132.33 |
| 2002-04-04 | 135.36 |
| 2002-04-05 | 141.22 |
| 2002-04-08 | 139.22 |
| 2002-04-09 | 139.46 |
| 2002-04-10 | 142.10 |
| 2002-04-11 | 140.76 |
| 2002-04-12 | 139.19 |
| 2002-04-15 | 138.70 |
| 2002-04-16 | 140.54 |
| 2002-04-17 | 141.60 |
| 2002-04-18 | 143.97 |
| 2002-04-19 | 147.47 |
| 2002-04-22 | 154.68 |
| 2002-04-23 | 159.74 |
| 2002-04-24 | 162.52 |
| 2002-04-25 | 164.56 |
| 2002-04-26 | 165.93 |
| 2002-04-29 | 161.23 |
| 2002-04-30 | 159.54 |
| 2002-05-01 | 160.35 |
| 2002-05-02 | 167.86 |
| 2002-05-03 | 173.99 |
| 2002-05-06 | 175.92 |
| 2002-05-07 | 179.92 |
| 2002-05-08 | 177.40 |
| 2002-05-09 | 174.77 |
| 2002-05-10 | 175.60 |
| 2002-05-13 | 176.72 |
| 2002-05-14 | 177.39 |
| 2002-05-15 | 172.73 |
| 2002-05-16 | 173.69 |
| 2002-05-17 | 174.49 |
| 2002-05-20 | 173.87 |
| 2002-05-21 | 173.34 |
| 2002-05-22 | 169.14 |
| 2002-05-23 | 169.24 |
| 2002-05-24 | 172.27 |
| 2002-05-27 | . |
| 2002-05-28 | 171.58 |
| 2002-05-29 | 173.79 |
| 2002-05-30 | 175.47 |
| 2002-05-31 | 173.37 |
| 2002-06-03 | 175.53 |
| 2002-06-04 | 179.21 |
| 2002-06-05 | 178.39 |
| 2002-06-06 | 181.19 |
| 2002-06-07 | 176.71 |
| 2002-06-10 | 174.10 |
| 2002-06-11 | 171.47 |
| 2002-06-12 | 166.89 |
| 2002-06-13 | 162.13 |
| 2002-06-14 | 156.99 |
| 2002-06-17 | 154.94 |
| 2002-06-18 | 160.30 |
| 2002-06-19 | 159.56 |
| 2002-06-20 | 156.66 |
| 2002-06-21 | 154.50 |
| 2002-06-24 | 156.12 |
| 2002-06-25 | 153.78 |
| 2002-06-26 | 150.23 |
| 2002-06-27 | 156.71 |
| 2002-06-28 | 154.65 |
| 2002-07-01 | 158.15 |
| 2002-07-02 | 154.11 |
| 2002-07-03 | 152.45 |
| 2002-07-04 | . |
| 2002-07-05 | 157.59 |
| 2002-07-08 | 152.99 |
| 2002-07-09 | 153.61 |
| 2002-07-10 | 153.17 |
| 2002-07-11 | 152.31 |
| 2002-07-12 | 158.46 |
| 2002-07-15 | 155.84 |
| 2002-07-16 | 156.81 |
| 2002-07-17 | 160.29 |
| 2002-07-18 | 160.04 |
| 2002-07-19 | 155.23 |
| 2002-07-22 | 148.85 |
| 2002-07-23 | 147.63 |
| 2002-07-24 | 143.34 |
| 2002-07-25 | 144.48 |
| 2002-07-26 | 146.03 |
| 2002-07-29 | 151.20 |
| 2002-07-30 | 146.91 |
| 2002-07-31 | 138.70 |
| 2002-08-01 | 135.67 |
| 2002-08-02 | 135.95 |
| 2002-08-05 | 133.61 |
| 2002-08-06 | 133.92 |
| 2002-08-07 | 134.27 |
| 2002-08-08 | 135.11 |
| 2002-08-09 | 134.57 |
| 2002-08-12 | 137.85 |
| 2002-08-13 | 135.30 |
| 2002-08-14 | 135.65 |
| 2002-08-15 | 134.42 |
| 2002-08-16 | 134.98 |
| 2002-08-19 | 136.02 |
| 2002-08-20 | 131.50 |
| 2002-08-21 | 128.93 |
| 2002-08-22 | 130.15 |
| 2002-08-23 | 129.44 |
| 2002-08-26 | 127.94 |
| 2002-08-27 | 131.56 |
| 2002-08-28 | 132.42 |
| 2002-08-29 | 128.47 |
| 2002-08-30 | 132.67 |
| 2002-09-02 | . |
| 2002-09-03 | 124.35 |
| 2002-09-04 | 125.08 |
| 2002-09-05 | 127.17 |
| 2002-09-06 | 130.84 |
| 2002-09-09 | 133.43 |
| 2002-09-10 | 137.91 |
| 2002-09-11 | 141.49 |
| 2002-09-12 | 138.90 |
| 2002-09-13 | 133.85 |
| 2002-09-16 | 133.26 |
| 2002-09-17 | 136.46 |
| 2002-09-18 | 133.26 |
| 2002-09-19 | 131.52 |
| 2002-09-20 | 131.04 |
| 2002-09-23 | 128.92 |
| 2002-09-24 | 128.66 |
| 2002-09-25 | 132.13 |
| 2002-09-26 | 137.81 |
| 2002-09-27 | 137.48 |
| 2002-09-30 | 133.99 |
| 2002-10-01 | 136.73 |
| 2002-10-02 | 138.50 |
| 2002-10-03 | 137.65 |
| 2002-10-04 | 137.46 |
| 2002-10-07 | 135.06 |
| 2002-10-08 | 134.23 |
| 2002-10-09 | 132.80 |
| 2002-10-10 | 132.84 |
| 2002-10-11 | 135.86 |
| 2002-10-14 | 138.08 |
| 2002-10-15 | 142.77 |
| 2002-10-16 | 138.78 |
| 2002-10-17 | 141.58 |
| 2002-10-18 | 140.68 |
| 2002-10-21 | 145.66 |
| 2002-10-22 | 150.32 |
| 2002-10-23 | 150.83 |
| 2002-10-24 | 153.17 |
| 2002-10-25 | 151.79 |
| 2002-10-28 | 154.20 |
| 2002-10-29 | 148.51 |
| 2002-10-30 | 148.79 |
| 2002-10-31 | 149.02 |
| 2002-11-01 | 154.99 |
| 2002-11-04 | 155.46 |
| 2002-11-05 | 155.39 |
| 2002-11-06 | 158.60 |
| 2002-11-07 | 166.53 |
| 2002-11-08 | 172.32 |
| 2002-11-11 | 171.93 |
| 2002-11-12 | 168.72 |
| 2002-11-13 | 164.91 |
| 2002-11-14 | 171.13 |
| 2002-11-15 | 174.77 |
| 2002-11-18 | 173.59 |
| 2002-11-19 | 170.67 |
| 2002-11-20 | 165.41 |
| 2002-11-21 | 168.33 |
| 2002-11-22 | 172.50 |
| 2002-11-25 | 176.32 |
| 2002-11-26 | 177.39 |
| 2002-11-27 | 178.81 |
| 2002-11-28 | . |
| 2002-11-29 | 178.20 |
| 2002-12-02 | 177.65 |
| 2002-12-03 | 173.14 |
| 2002-12-04 | 172.32 |
| 2002-12-05 | 173.66 |
| 2002-12-06 | 168.59 |
| 2002-12-09 | 169.54 |
| 2002-12-10 | 171.25 |
| 2002-12-11 | 176.27 |
| 2002-12-12 | 174.53 |
| 2002-12-13 | 176.76 |
| 2002-12-16 | 177.11 |
| 2002-12-17 | 177.23 |
| 2002-12-18 | 179.70 |
| 2002-12-19 | 173.51 |
| 2002-12-20 | 175.31 |
| 2002-12-23 | 175.87 |
| 2002-12-24 | 173.74 |
| 2002-12-25 | . |
| 2002-12-26 | 175.14 |
| 2002-12-27 | 176.68 |
| 2002-12-30 | 180.03 |
| 2002-12-31 | 180.04 |
| 2003-01-01 | . |
| 2003-01-02 | 182.56 |
| 2003-01-03 | 187.20 |
| 2003-01-06 | 187.47 |
| 2003-01-07 | 189.61 |
| 2003-01-08 | 186.87 |
| 2003-01-09 | 185.36 |
| 2003-01-10 | 186.92 |
| 2003-01-13 | 184.81 |
| 2003-01-14 | 185.34 |
| 2003-01-15 | 185.68 |
| 2003-01-16 | 181.14 |
| 2003-01-17 | 179.51 |
| 2003-01-20 | . |
| 2003-01-21 | 175.87 |
| 2003-01-22 | 173.52 |
| 2003-01-23 | 176.10 |
| 2003-01-24 | 172.15 |
| 2003-01-27 | 167.95 |
| 2003-01-28 | 168.48 |
| 2003-01-29 | 173.54 |
| 2003-01-30 | 176.99 |
| 2003-01-31 | 179.26 |
| 2003-02-03 | 180.67 |
| 2003-02-04 | 183.78 |
| 2003-02-05 | 182.38 |
| 2003-02-06 | 186.01 |
| 2003-02-07 | 184.24 |
| 2003-02-10 | 181.82 |
| 2003-02-11 | 184.62 |
| 2003-02-12 | 184.72 |
| 2003-02-13 | 183.25 |
| 2003-02-14 | 183.26 |
| 2003-02-17 | . |
| 2003-02-18 | 183.77 |
| 2003-02-19 | 183.33 |
| 2003-02-20 | 186.99 |
| 2003-02-21 | 187.45 |
| 2003-02-24 | 185.08 |
| 2003-02-25 | 184.37 |
| 2003-02-26 | 185.75 |
| 2003-02-27 | 183.45 |
| 2003-02-28 | 182.28 |
| 2003-03-03 | 186.70 |
| 2003-03-04 | 182.92 |
| 2003-03-05 | 182.90 |
| 2003-03-06 | 179.40 |
| 2003-03-07 | 179.85 |
| 2003-03-10 | 181.83 |
| 2003-03-11 | 181.04 |
| 2003-03-12 | 178.13 |
| 2003-03-13 | 174.90 |
| 2003-03-14 | 172.07 |
| 2003-03-17 | 168.36 |
| 2003-03-18 | 174.25 |
| 2003-03-19 | 177.05 |
| 2003-03-20 | 176.43 |
| 2003-03-21 | 175.00 |
| 2003-03-24 | 171.52 |
| 2003-03-25 | 173.36 |
| 2003-03-26 | 173.82 |
| 2003-03-27 | 174.64 |
| 2003-03-28 | 172.77 |
| 2003-03-31 | 175.09 |
| 2003-04-01 | 177.37 |
| 2003-04-02 | 178.36 |
| 2003-04-03 | 181.40 |
| 2003-04-04 | 180.99 |
| 2003-04-07 | 186.23 |
| 2003-04-08 | 182.97 |
| 2003-04-09 | 187.22 |
| 2003-04-10 | 187.59 |
| 2003-04-11 | 190.85 |
| 2003-04-14 | 192.20 |
| 2003-04-15 | 195.76 |
| 2003-04-16 | 192.94 |
| 2003-04-17 | 195.51 |
| 2003-04-18 | . |
| 2003-04-21 | 194.80 |
| 2003-04-22 | 196.41 |
| 2003-04-23 | 197.78 |
| 2003-04-24 | 204.77 |
| 2003-04-25 | 207.33 |
| 2003-04-28 | 209.07 |
| 2003-04-29 | 212.09 |
| 2003-04-30 | 207.92 |
| 2003-05-01 | 208.03 |
| 2003-05-02 | 200.56 |
| 2003-05-05 | 209.32 |
| 2003-05-06 | 207.03 |
| 2003-05-07 | 206.43 |
| 2003-05-08 | 204.49 |
| 2003-05-09 | 209.78 |
| 2003-05-12 | 208.40 |
| 2003-05-13 | 211.91 |
| 2003-05-14 | 209.94 |
| 2003-05-15 | 194.79 |
| 2003-05-16 | 195.45 |
| 2003-05-19 | 190.64 |
| 2003-05-20 | 193.13 |
| 2003-05-21 | 198.97 |
| 2003-05-22 | 195.73 |
| 2003-05-23 | 197.53 |
| 2003-05-26 | . |
| 2003-05-27 | 191.13 |
| 2003-05-28 | 187.99 |
| 2003-05-29 | 192.01 |
| 2003-05-30 | 196.83 |
| 2003-06-02 | 199.34 |
| 2003-06-03 | 198.38 |
| 2003-06-04 | 198.67 |
| 2003-06-05 | 209.43 |
| 2003-06-06 | 208.08 |
| 2003-06-09 | 211.66 |
| 2003-06-10 | 209.18 |
| 2003-06-11 | 205.16 |
| 2003-06-12 | 204.97 |
| 2003-06-13 | 205.39 |
| 2003-06-16 | 207.35 |
| 2003-06-17 | 207.55 |
| 2003-06-18 | 204.75 |
| 2003-06-19 | 205.50 |
| 2003-06-20 | 203.22 |
| 2003-06-23 | 199.56 |
| 2003-06-24 | 205.60 |
| 2003-06-25 | 207.02 |
| 2003-06-26 | 211.05 |
| 2003-06-27 | 215.09 |
| 2003-06-30 | 216.64 |
| 2003-07-01 | 222.34 |
| 2003-07-02 | 226.30 |
| 2003-07-03 | 229.53 |
| 2003-07-04 | . |
| 2003-07-07 | 231.29 |
| 2003-07-08 | 230.61 |
| 2003-07-09 | 231.75 |
| 2003-07-10 | 231.02 |
| 2003-07-11 | 228.50 |
| 2003-07-14 | 230.59 |
| 2003-07-15 | 223.85 |
| 2003-07-16 | 224.04 |
| 2003-07-17 | 218.58 |
| 2003-07-18 | 219.29 |
| 2003-07-21 | 218.59 |
| 2003-07-22 | 222.67 |
| 2003-07-23 | 223.97 |
| 2003-07-24 | 222.04 |
| 2003-07-25 | 225.55 |
| 2003-07-28 | 230.89 |
| 2003-07-29 | 230.12 |
| 2003-07-30 | 227.90 |
| 2003-07-31 | 227.18 |
| 2003-08-01 | 225.79 |
| 2003-08-04 | 225.99 |
| 2003-08-05 | 224.00 |
| 2003-08-06 | 227.38 |
| 2003-08-07 | 231.76 |
| 2003-08-08 | 224.79 |
| 2003-08-11 | 224.86 |
| 2003-08-12 | 223.51 |
| 2003-08-13 | 221.67 |
| 2003-08-14 | 224.45 |
| 2003-08-15 | 220.36 |
| 2003-08-18 | 223.27 |
| 2003-08-19 | 223.80 |
| 2003-08-20 | 222.31 |
| 2003-08-21 | 219.65 |
| 2003-08-22 | 221.36 |
| 2003-08-25 | 217.31 |
| 2003-08-26 | 220.45 |
| 2003-08-27 | 220.49 |
| 2003-08-28 | 220.40 |
| 2003-08-29 | 220.33 |
| 2003-09-01 | . |
| 2003-09-02 | 219.66 |
| 2003-09-03 | 224.03 |
| 2003-09-04 | 223.57 |
| 2003-09-05 | 216.14 |
| 2003-09-08 | 209.21 |
| 2003-09-09 | 211.89 |
| 2003-09-10 | 215.23 |
| 2003-09-11 | 212.02 |
| 2003-09-12 | 209.16 |
| 2003-09-15 | 209.33 |
| 2003-09-16 | 212.61 |
| 2003-09-17 | 215.73 |
| 2003-09-18 | 215.81 |
| 2003-09-19 | 215.76 |
| 2003-09-22 | 218.78 |
| 2003-09-23 | 221.43 |
| 2003-09-24 | 221.55 |
| 2003-09-25 | 220.71 |
| 2003-09-26 | 218.04 |
| 2003-09-29 | 218.94 |
| 2003-09-30 | 222.55 |
| 2003-10-01 | 224.73 |
| 2003-10-02 | 226.80 |
| 2003-10-03 | 228.60 |
| 2003-10-06 | 231.86 |
| 2003-10-07 | 235.93 |
| 2003-10-08 | 236.00 |
| 2003-10-09 | 240.11 |
| 2003-10-10 | 245.27 |
| 2003-10-13 | 247.64 |
| 2003-10-14 | 244.22 |
| 2003-10-15 | 241.73 |
| 2003-10-16 | 245.13 |
| 2003-10-17 | 241.09 |
| 2003-10-20 | 235.54 |
| 2003-10-21 | 237.69 |
| 2003-10-22 | 241.13 |
| 2003-10-23 | 240.42 |
| 2003-10-24 | 240.95 |
| 2003-10-27 | 242.90 |
| 2003-10-28 | 241.33 |
| 2003-10-29 | 242.76 |
| 2003-10-30 | 244.27 |
| 2003-10-31 | 242.76 |
| 2003-11-03 | 246.22 |
| 2003-11-04 | 246.06 |
| 2003-11-05 | 243.45 |
| 2003-11-06 | 244.50 |
| 2003-11-07 | 244.33 |
| 2003-11-10 | 245.88 |
| 2003-11-11 | 245.07 |
| 2003-11-12 | 244.45 |
| 2003-11-13 | 250.00 |
| 2003-11-14 | 256.39 |
| 2003-11-17 | 258.33 |
| 2003-11-18 | 257.13 |
| 2003-11-19 | 259.63 |
| 2003-11-20 | 259.62 |
| 2003-11-21 | 264.84 |
| 2003-11-24 | 262.07 |
| 2003-11-25 | 266.19 |
| 2003-11-26 | 274.01 |
| 2003-11-27 | . |
| 2003-11-28 | 280.23 |
| 2003-12-01 | 294.23 |
| 2003-12-02 | 289.03 |
| 2003-12-03 | 295.72 |
| 2003-12-04 | 293.38 |
| 2003-12-05 | 297.12 |
| 2003-12-08 | 284.85 |
| 2003-12-09 | 283.29 |
| 2003-12-10 | 278.70 |
| 2003-12-11 | 282.02 |
| 2003-12-12 | 281.26 |
| 2003-12-15 | 285.33 |
| 2003-12-16 | 284.16 |
| 2003-12-17 | 286.82 |
| 2003-12-18 | 278.04 |
| 2003-12-19 | 267.92 |
| 2003-12-22 | 264.50 |
| 2003-12-23 | 269.42 |
| 2003-12-24 | 276.20 |
| 2003-12-25 | . |
| 2003-12-26 | 276.31 |
| 2003-12-29 | 272.62 |
| 2003-12-30 | 280.59 |
| 2003-12-31 | 279.21 |
| 2004-01-01 | . |
| 2004-01-02 | 288.91 |
| 2004-01-05 | 302.71 |
| 2004-01-06 | 297.65 |
| 2004-01-07 | 296.89 |
| 2004-01-08 | 290.26 |
| 2004-01-09 | 287.62 |
| 2004-01-12 | 274.77 |
| 2004-01-13 | 273.82 |
| 2004-01-14 | 261.27 |
| 2004-01-15 | 249.22 |
| 2004-01-16 | 252.47 |
| 2004-01-19 | . |
| 2004-01-20 | 258.25 |
| 2004-01-21 | 258.71 |
| 2004-01-22 | 261.61 |
| 2004-01-23 | 266.43 |
| 2004-01-26 | 264.64 |
| 2004-01-27 | 264.64 |
| 2004-01-28 | 271.77 |
| 2004-01-29 | 270.58 |
| 2004-01-30 | 271.20 |
| 2004-02-02 | 279.23 |
| 2004-02-03 | 292.22 |
| 2004-02-04 | 286.68 |
| 2004-02-05 | 279.95 |
| 2004-02-06 | 281.16 |
| 2004-02-09 | 285.57 |
| 2004-02-10 | 287.63 |
| 2004-02-11 | 281.63 |
| 2004-02-12 | 290.83 |
| 2004-02-13 | 293.82 |
| 2004-02-16 | . |
| 2004-02-17 | 294.88 |
| 2004-02-18 | 298.55 |
| 2004-02-19 | 296.62 |
| 2004-02-20 | 290.06 |
| 2004-02-23 | 296.06 |
| 2004-02-24 | 294.02 |
| 2004-02-25 | 293.55 |
| 2004-02-26 | 290.53 |
| 2004-02-27 | 291.97 |
| 2004-03-01 | 294.23 |
| 2004-03-02 | 294.68 |
| 2004-03-03 | 280.98 |
| 2004-03-04 | 282.68 |
| 2004-03-05 | 293.50 |
| 2004-03-08 | 294.63 |
| 2004-03-09 | 300.11 |
| 2004-03-10 | 294.83 |
| 2004-03-11 | 289.79 |
| 2004-03-12 | 287.25 |
| 2004-03-15 | 289.43 |
| 2004-03-16 | 290.65 |
| 2004-03-17 | 286.74 |
| 2004-03-18 | 297.73 |
| 2004-03-19 | 298.81 |
| 2004-03-22 | 306.32 |
| 2004-03-23 | 303.72 |
| 2004-03-24 | 301.42 |
| 2004-03-25 | 300.55 |
| 2004-03-26 | 300.66 |
| 2004-03-29 | 311.62 |
| 2004-03-30 | 317.30 |
| 2004-03-31 | 323.49 |
| 2004-04-01 | 325.51 |
| 2004-04-02 | 321.53 |
| 2004-04-05 | 324.32 |
| 2004-04-06 | 331.51 |
| 2004-04-07 | 337.76 |
| 2004-04-08 | 337.51 |
| 2004-04-09 | . |
| 2004-04-12 | 339.11 |
| 2004-04-13 | 327.71 |
| 2004-04-14 | 323.32 |
| 2004-04-15 | 319.82 |
| 2004-04-16 | 326.12 |
| 2004-04-19 | 321.12 |
| 2004-04-20 | 326.03 |
| 2004-04-21 | 314.74 |
| 2004-04-22 | 305.00 |
| 2004-04-23 | 308.29 |
| 2004-04-26 | 307.17 |
| 2004-04-27 | 307.53 |
| 2004-04-28 | 302.03 |
| 2004-04-29 | 299.28 |
| 2004-04-30 | 289.82 |
| 2004-05-03 | 289.57 |
| 2004-05-04 | 294.45 |
| 2004-05-05 | 298.96 |
| 2004-05-06 | 293.78 |
| 2004-05-07 | 288.26 |
| 2004-05-10 | 278.45 |
| 2004-05-11 | 288.93 |
| 2004-05-12 | 286.96 |
| 2004-05-13 | 285.68 |
| 2004-05-14 | 281.38 |
| 2004-05-17 | 287.75 |
| 2004-05-18 | 284.18 |
| 2004-05-19 | 297.76 |
| 2004-05-20 | 298.96 |
| 2004-05-21 | 297.83 |
| 2004-05-24 | 295.66 |
| 2004-05-25 | 300.95 |
| 2004-05-26 | 308.54 |
| 2004-05-27 | 319.62 |
| 2004-05-28 | 321.68 |
| 2004-05-31 | . |
| 2004-06-01 | 328.58 |
| 2004-06-02 | 328.36 |
| 2004-06-03 | 327.15 |
| 2004-06-04 | 327.58 |
| 2004-06-07 | 332.03 |
| 2004-06-08 | 328.00 |
| 2004-06-09 | 326.20 |
| 2004-06-10 | 326.55 |
| 2004-06-11 | . |
| 2004-06-14 | 322.21 |
| 2004-06-15 | 325.99 |
| 2004-06-16 | 325.02 |
| 2004-06-17 | 324.63 |
| 2004-06-18 | 334.71 |
| 2004-06-21 | 338.92 |
| 2004-06-22 | 339.17 |
| 2004-06-23 | 340.05 |
| 2004-06-24 | 342.73 |
| 2004-06-25 | 339.14 |
| 2004-06-28 | 342.43 |
| 2004-06-29 | 343.97 |
| 2004-06-30 | 345.94 |
| 2004-07-01 | 345.08 |
| 2004-07-02 | 347.97 |
| 2004-07-05 | . |
| 2004-07-06 | 341.96 |
| 2004-07-07 | 349.30 |
| 2004-07-08 | 351.65 |
| 2004-07-09 | 347.70 |
| 2004-07-12 | 351.28 |
| 2004-07-13 | 354.05 |
| 2004-07-14 | 359.63 |
| 2004-07-15 | 360.00 |
| 2004-07-16 | 357.07 |
| 2004-07-19 | 358.80 |
| 2004-07-20 | 354.13 |
| 2004-07-21 | 353.14 |
| 2004-07-22 | 353.17 |
| 2004-07-23 | 346.12 |
| 2004-07-26 | 343.57 |
| 2004-07-27 | 341.18 |
| 2004-07-28 | 343.31 |
| 2004-07-29 | 338.05 |
| 2004-07-30 | 340.87 |
| 2004-08-02 | 339.10 |
| 2004-08-03 | 340.80 |
| 2004-08-04 | 342.09 |
| 2004-08-05 | 337.03 |
| 2004-08-06 | 337.75 |
| 2004-08-09 | 340.69 |
| 2004-08-10 | 338.66 |
| 2004-08-11 | 334.38 |
| 2004-08-12 | 330.58 |
| 2004-08-13 | 326.03 |
| 2004-08-16 | 319.36 |
| 2004-08-17 | 322.05 |
| 2004-08-18 | 320.22 |
| 2004-08-19 | 316.91 |
| 2004-08-20 | 320.34 |
| 2004-08-23 | 323.26 |
| 2004-08-24 | 324.59 |
| 2004-08-25 | 325.50 |
| 2004-08-26 | 331.14 |
| 2004-08-27 | 327.67 |
| 2004-08-30 | 328.39 |
| 2004-08-31 | 333.93 |
| 2004-09-01 | 339.93 |
| 2004-09-02 | 348.09 |
| 2004-09-03 | 346.48 |
| 2004-09-06 | . |
| 2004-09-07 | 345.05 |
| 2004-09-08 | 345.98 |
| 2004-09-09 | 350.68 |
| 2004-09-10 | 354.51 |
| 2004-09-13 | 358.15 |
| 2004-09-14 | 364.91 |
| 2004-09-15 | 354.11 |
| 2004-09-16 | 360.19 |
| 2004-09-17 | 364.43 |
| 2004-09-20 | 374.09 |
| 2004-09-21 | 378.07 |
| 2004-09-22 | 368.26 |
| 2004-09-23 | 377.51 |
| 2004-09-24 | 378.63 |
| 2004-09-27 | 380.24 |
| 2004-09-28 | 379.76 |
| 2004-09-29 | 387.30 |
| 2004-09-30 | 389.53 |
| 2004-10-01 | 388.43 |
| 2004-10-04 | 387.77 |
| 2004-10-05 | 382.93 |
| 2004-10-06 | 387.82 |
| 2004-10-07 | 382.45 |
| 2004-10-08 | 379.47 |
| 2004-10-11 | 381.30 |
| 2004-10-12 | 374.18 |
| 2004-10-13 | 373.67 |
| 2004-10-14 | 378.53 |
| 2004-10-15 | 388.45 |
| 2004-10-18 | 395.60 |
| 2004-10-19 | 403.92 |
| 2004-10-20 | 401.87 |
| 2004-10-21 | 409.86 |
| 2004-10-22 | 409.23 |
| 2004-10-25 | 405.10 |
| 2004-10-26 | 409.56 |
| 2004-10-27 | 423.19 |
| 2004-10-28 | 428.72 |
| 2004-10-29 | 423.98 |
| 2004-11-01 | 434.59 |
| 2004-11-02 | 429.72 |
| 2004-11-03 | 434.23 |
| 2004-11-04 | 438.97 |
| 2004-11-05 | 443.82 |
| 2004-11-08 | 452.94 |
| 2004-11-09 | 445.38 |
| 2004-11-10 | 440.46 |
| 2004-11-11 | 440.83 |
| 2004-11-12 | 443.75 |
| 2004-11-15 | 444.30 |
| 2004-11-16 | 450.77 |
| 2004-11-17 | 460.55 |
| 2004-11-18 | 456.63 |
| 2004-11-19 | 456.23 |
| 2004-11-22 | 452.22 |
| 2004-11-23 | 450.12 |
| 2004-11-24 | 459.10 |
| 2004-11-25 | . |
| 2004-11-26 | 487.44 |
| 2004-11-29 | 498.72 |
| 2004-11-30 | 501.03 |
| 2004-12-01 | 503.97 |
| 2004-12-02 | 492.23 |
| 2004-12-03 | 493.08 |
| 2004-12-06 | 497.75 |
| 2004-12-07 | 496.31 |
| 2004-12-08 | 483.83 |
| 2004-12-09 | 486.87 |
| 2004-12-10 | 491.62 |
| 2004-12-13 | 506.61 |
| 2004-12-14 | 506.61 |
| 2004-12-15 | 509.11 |
| 2004-12-16 | 506.22 |
| 2004-12-17 | 507.02 |
| 2004-12-20 | 515.67 |
| 2004-12-21 | 518.52 |
| 2004-12-22 | 525.64 |
| 2004-12-23 | 533.43 |
| 2004-12-24 | . |
| 2004-12-27 | 536.24 |
| 2004-12-28 | 546.03 |
| 2004-12-29 | 540.14 |
| 2004-12-30 | 537.93 |
| 2004-12-31 | 539.05 |
| 2005-01-03 | 540.72 |
| 2005-01-04 | 523.32 |
| 2005-01-05 | 505.30 |
| 2005-01-06 | 478.14 |
| 2005-01-07 | 480.29 |
| 2005-01-10 | 491.23 |
| 2005-01-11 | 488.57 |
| 2005-01-12 | 488.91 |
| 2005-01-13 | 481.02 |
| 2005-01-14 | 479.52 |
| 2005-01-17 | . |
| 2005-01-18 | 461.42 |
| 2005-01-19 | 467.96 |
| 2005-01-20 | 462.05 |
| 2005-01-21 | 473.59 |
| 2005-01-24 | 480.27 |
| 2005-01-25 | 482.78 |
| 2005-01-26 | 492.07 |
| 2005-01-27 | 507.78 |
#2005-01-28| 502.03
#2005-01-31| 507.39
#2005-02-01| 495.18
#2005-02-02| 482.34
#2005-02-03| 478.54
#2005-02-04| 484.17
#2005-02-07| 467.37
#2005-02-08| 461.12
#2005-02-09| 473.24
#2005-02-10| 488.41
#2005-02-11| 494.04
#2005-02-14| 493.41
#2005-02-15| 497.51
#2005-02-16| 502.76
#2005-02-17| 507.35
#2005-02-18| 506.40
#2005-02-21| .
#2005-02-22| 531.32
#2005-02-23| 525.49
#2005-02-24| 522.44
#2005-02-25| 528.43
#2005-02-28| 529.94
#2005-03-01| 523.14
#2005-03-02| 514.13
#2005-03-03| 515.29
#2005-03-04| 530.50
#2005-03-07| 528.77
#2005-03-08| 542.03
#2005-03-09| 541.70
#2005-03-10| 530.85
#2005-03-11| 530.46
#2005-03-14| 517.05
#2005-03-15| 503.01
#2005-03-16| 493.82
#2005-03-17| 486.34
#2005-03-18| 494.79
#2005-03-21| 489.72
#2005-03-22| 495.58
#2005-03-23| 479.61
#2005-03-24| 476.60
#2005-03-25| .
#2005-03-28| 467.60
#2005-03-29| 463.92
#2005-03-30| 470.27
#2005-03-31| 481.57
#2005-04-01| 491.90
#2005-04-04| 480.41
#2005-04-05| 475.69
#2005-04-06| 484.34
#2005-04-07| 487.74
#2005-04-08| 483.80
#2005-04-11| 487.13
#2005-04-12| 480.94
#2005-04-13| 477.45
#2005-04-14| 476.43
#2005-04-15| 479.97
#2005-04-18| 480.01
#2005-04-19| 484.21
#2005-04-20| 483.64
#2005-04-21| 492.63
#2005-04-22| 492.08
#2005-04-25| 491.08
#2005-04-26| 503.17
#2005-04-27| 503.97
#2005-04-28| 487.23
#2005-04-29| 487.48
#2005-05-02| 486.26
#2005-05-03| 494.60
#2005-05-04| 506.97
#2005-05-05| 518.81
#2005-05-06| 518.93
#2005-05-09| 518.86
#2005-05-10| 514.09
#2005-05-11| 512.24
#2005-05-12| 497.45
#2005-05-13| 494.58
#2005-05-16| 486.61
#2005-05-17| 474.51
#2005-05-18| 481.02
#2005-05-19| 483.98
#2005-05-20| 475.35
#2005-05-23| 472.08
#2005-05-24| 467.35
#2005-05-25| 473.74
#2005-05-26| 466.56
#2005-05-27| 469.33
#2005-05-30| .
#2005-05-31| 449.14
#2005-06-01| 437.78
#2005-06-02| 441.16
#2005-06-03| 455.17
#2005-06-06| 468.00
#2005-06-07| 476.64
#2005-06-08| 474.15
#2005-06-09| 461.97
#2005-06-10| 465.18
#2005-06-13| 454.41
#2005-06-14| 450.35
#2005-06-15| 463.73
#2005-06-16| 466.71
#2005-06-17| 472.94
#2005-06-20| 469.38
#2005-06-21| 468.01
#2005-06-22| 469.04
#2005-06-23| 463.54
#2005-06-24| 460.36
#2005-06-27| 466.84
#2005-06-28| 468.51
#2005-06-29| 466.87
#2005-06-30| 463.71
#2005-07-01| 458.12
#2005-07-04| .
#2005-07-05| 451.05
#2005-07-06| 454.88
#2005-07-07| 453.22
#2005-07-08| 448.45
#2005-07-11| 463.83
#2005-07-12| 489.66
#2005-07-13| 491.15
#2005-07-14| 511.36
#2005-07-15| 498.15
#2005-07-18| 501.29
#2005-07-19| 504.79
#2005-07-20| 511.25
#2005-07-21| 518.31
#2005-07-22| 522.20
#2005-07-25| 521.84
#2005-07-26| 517.56
#2005-07-27| 523.69
#2005-07-28| 529.73
#2005-07-29| 522.90
#2005-08-01| 536.65
#2005-08-02| 544.17
#2005-08-03| 550.60
#2005-08-04| 549.72
#2005-08-05| 548.17
#2005-08-08| 561.84
#2005-08-09| 560.67
#2005-08-10| 579.34
#2005-08-11| 578.28
#2005-08-12| 567.87
#2005-08-15| 554.71
#2005-08-16| 550.38
#2005-08-17| 534.69
#2005-08-18| 528.05
#2005-08-19| 533.95
#2005-08-22| 543.24
#2005-08-23| 540.02
#2005-08-24| 537.61
#2005-08-25| 535.52
#2005-08-26| 530.90
#2005-08-29| 529.16
#2005-08-30| 518.19
#2005-08-31| 525.44
#2005-09-01| 543.34
#2005-09-02| 563.01
#2005-09-05| .
#2005-09-06| 558.47
#2005-09-07| 566.17
#2005-09-08| 560.59
#2005-09-09| 557.80
#2005-09-12| 553.59
#2005-09-13| 554.43
#2005-09-14| 559.22
#2005-09-15| 554.14
#2005-09-16| 559.38
#2005-09-19| 551.64
#2005-09-20| 556.47
#2005-09-21| 554.83
#2005-09-22| 547.09
#2005-09-23| 539.17
#2005-09-26| 546.87
#2005-09-27| 544.68
#2005-09-28| 543.82
#2005-09-29| 550.68
#2005-09-30| 558.65
#2005-10-03| 544.55
#2005-10-04| 540.70
#2005-10-05| 534.54
#2005-10-06| 525.38
#2005-10-07| 519.82
#2005-10-10| 522.87
#2005-10-11| 527.89
#2005-10-12| 522.17
#2005-10-13| 503.90
#2005-10-14| 504.49
#2005-10-17| 517.82
#2005-10-18| 508.83
#2005-10-19| 498.33
#2005-10-20| 510.95
#2005-10-21| 504.79
#2005-10-24| 518.35
#2005-10-25| 518.57
#2005-10-26| 518.26
#2005-10-27| 509.92
#2005-10-28| 509.70
#2005-10-31| 516.39
#2005-11-01| 526.50
#2005-11-02| 531.04
#2005-11-03| 539.09
#2005-11-04| 529.58
#2005-11-07| 533.27
#2005-11-08| 516.73
#2005-11-09| 515.07
#2005-11-10| 521.81
#2005-11-11| 527.57
#2005-11-14| 541.53
#2005-11-15| 532.72
#2005-11-16| 528.87
#2005-11-17| 533.53
#2005-11-18| 530.13
#2005-11-21| 529.94
#2005-11-22| 524.88
#2005-11-23| 539.65
#2005-11-24| .
#2005-11-25| 544.90
#2005-11-28| 539.64
#2005-11-29| 538.56
#2005-11-30| 536.11
#2005-12-01| 531.58
#2005-12-02| 542.07
#2005-12-05| 550.23
#2005-12-06| 572.96
#2005-12-07| 587.30
#2005-12-08| 574.29
#2005-12-09| 567.31
#2005-12-12| 579.39
#2005-12-13| 585.26
#2005-12-14| 585.66
#2005-12-15| 589.21
#2005-12-16| 590.93
#2005-12-19| 605.92
#2005-12-20| 603.74
#2005-12-21| 608.18
#2005-12-22| 616.77
#2005-12-23| 624.71
#2005-12-26| .
#2005-12-27| 634.24
#2005-12-28| 619.75
#2005-12-29| 622.53
#2005-12-30| 612.48
#2006-01-02| .
#2006-01-03| 632.95
#2006-01-04| 641.45
#2006-01-05| 628.91
#2006-01-06| 659.91
#2006-01-09| 664.81
#2006-01-10| 670.34
#2006-01-11| 687.44
#2006-01-12| 682.31
#2006-01-13| 697.21
#2006-01-16| .
#2006-01-17| 661.82
#2006-01-18| 655.07
#2006-01-19| 697.13
#2006-01-20| 693.30
#2006-01-23| 693.04
#2006-01-24| 691.04
#2006-01-25| 689.74
#2006-01-26| 675.41
#2006-01-27| 678.11
#2006-01-30| 672.41
#2006-01-31| 688.14
#2006-02-01| 701.90
#2006-02-02| 707.60
#2006-02-03| 683.02
#2006-02-06| 689.80
#2006-02-07| 676.29
#2006-02-08| 660.45
#2006-02-09| 683.43
#2006-02-10| 684.21
#2006-02-13| 666.12
#2006-02-14| 655.98
#2006-02-15| 675.38
#2006-02-16| 689.39
#2006-02-17| 723.37
#2006-02-20| .
#2006-02-21| 726.01
#2006-02-22| 726.70
#2006-02-23| 732.16
#2006-02-24| 709.73
#2006-02-27| 705.95
#2006-02-28| 677.01
#2006-03-01| 676.00
#2006-03-02| 694.76
#2006-03-03| 678.54
#2006-03-06| 683.18
#2006-03-07| 650.75
#2006-03-08| 654.27
#2006-03-09| 679.27
#2006-03-10| 671.98
#2006-03-13| 678.33
#2006-03-14| 685.09
#2006-03-15| 706.51
#2006-03-16| 712.08
#2006-03-17| 723.96
#2006-03-20| 726.52
#2006-03-21| 716.05
#2006-03-22| 717.76
#2006-03-23| 733.53
#2006-03-24| 733.86
#2006-03-27| 732.95
#2006-03-28| 718.25
#2006-03-29| 709.29
#2006-03-30| 737.07
#2006-03-31| 723.60
#2006-04-03| 743.36
#2006-04-04| 743.24
#2006-04-05| 742.57
#2006-04-06| 733.70
#2006-04-07| 733.17
#2006-04-10| 732.57
#2006-04-11| 744.63
#2006-04-12| 737.05
#2006-04-13| 738.60
#2006-04-14| .
#2006-04-17| 746.57
#2006-04-18| 761.68
#2006-04-19| 770.24
#2006-04-20| 763.07
#2006-04-21| 760.85
#2006-04-24| 741.95
#2006-04-25| 741.93
#2006-04-26| 735.84
#2006-04-27| 739.48
#2006-04-28| 752.04
#2006-05-01| 758.70
#2006-05-02| 747.92
#2006-05-03| 737.32
#2006-05-04| 742.15
#2006-05-05| 750.72
#2006-05-08| 748.11
#2006-05-09| 757.28
#2006-05-10| 756.44
#2006-05-11| 750.71
#2006-05-12| 720.32
#2006-05-15| 678.04
#2006-05-16| 690.78
#2006-05-17| 688.18
#2006-05-18| 673.57
#2006-05-19| 650.04
#2006-05-22| 616.52
#2006-05-23| 650.27
#2006-05-24| 625.57
#2006-05-25| 635.06
#2006-05-26| 644.91
#2006-05-29| .
#2006-05-30| 639.24
#2006-05-31| 627.65
#2006-06-01| 641.78
#2006-06-02| 657.05
#2006-06-05| 658.41
#2006-06-06| 621.45
#2006-06-07| 606.62
#2006-06-08| 565.39
#2006-06-09| 616.15
#2006-06-12| 604.52
#2006-06-13| 586.94
#2006-06-14| 597.46
#2006-06-15| 617.07
#2006-06-16| 619.53
#2006-06-19| 611.42
#2006-06-20| 599.84
#2006-06-21| 581.48
#2006-06-22| 558.97
#2006-06-23| 533.63
#2006-06-26| 503.81
#2006-06-27| 522.06
#2006-06-28| 533.17
#2006-06-29| 546.88
#2006-06-30| 572.26
#2006-07-03| 598.65
#2006-07-04| .
#2006-07-05| 571.35
#2006-07-06| 570.64
#2006-07-07| 581.45
#2006-07-10| 590.19
#2006-07-11| 580.81
#2006-07-12| 587.64
#2006-07-13| 566.13
#2006-07-14| 557.63
#2006-07-17| 533.76
#2006-07-18| 541.29
#2006-07-19| 558.88
#2006-07-20| 569.81
#2006-07-21| 562.04
#2006-07-24| 563.72
#2006-07-25| 564.40
#2006-07-26| 568.37
#2006-07-27| 591.59
#2006-07-28| 587.87
#2006-07-31| 588.81
#2006-08-01| 573.90
#2006-08-02| 575.36
#2006-08-03| 573.05
#2006-08-04| 583.85
#2006-08-07| 574.41
#2006-08-08| 578.28
#2006-08-09| 586.60
#2006-08-10| 582.31
#2006-08-11| 587.55
#2006-08-14| 574.50
#2006-08-15| 573.85
#2006-08-16| 583.50
#2006-08-17| 598.31
#2006-08-18| 580.36
#2006-08-21| 577.73
#2006-08-22| 577.87
#2006-08-23| 577.47
#2006-08-24| 569.31
#2006-08-25| 569.75
#2006-08-28| 580.43
#2006-08-29| 588.88
#2006-08-30| 608.25
#2006-08-31| 589.10
#2006-09-01| 589.31
#2006-09-04| .
#2006-09-05| 605.94
#2006-09-06| 592.45
#2006-09-07| 572.81
#2006-09-08| 569.61
#2006-09-11| 549.37
#2006-09-12| 568.63
#2006-09-13| 575.48
#2006-09-14| 565.72
#2006-09-15| 572.42
#2006-09-18| 588.62
#2006-09-19| 590.94
#2006-09-20| 590.30
#2006-09-21| 587.13
#2006-09-22| 564.64
#2006-09-25| 559.79
#2006-09-26| 563.33
#2006-09-27| 556.86
#2006-09-28| 562.20
#2006-09-29| 556.59
#2006-10-02| 554.68
#2006-10-03| 551.15
#2006-10-04| 544.48
#2006-10-05| 556.88
#2006-10-06| 556.88
#2006-10-09| 558.38
#2006-10-10| 558.07
#2006-10-11| 561.44
#2006-10-12| 575.88
#2006-10-13| 591.85
#2006-10-16| 608.76
#2006-10-17| 591.04
#2006-10-18| 597.03
#2006-10-19| 602.76
#2006-10-20| 599.50
#2006-10-23| 589.47
#2006-10-24| 591.04
#2006-10-25| 597.04
#2006-10-26| 596.80
#2006-10-27| 606.09
#2006-10-30| 602.00
#2006-10-31| 637.56
#2006-11-01| 647.41
#2006-11-02| 636.72
#2006-11-03| 637.92
#2006-11-06| 643.62
#2006-11-07| 653.80
#2006-11-08| 657.36
#2006-11-09| 655.72
#2006-11-10| 653.57
#2006-11-13| 656.12
#2006-11-14| 658.21
#2006-11-15| 651.69
#2006-11-16| 657.25
#2006-11-17| 646.26
#2006-11-20| 653.36
#2006-11-21| 665.72
#2006-11-22| 684.75
#2006-11-23| .
#2006-11-24| 698.08
#2006-11-27| 703.85
#2006-11-28| 681.65
#2006-11-29| 687.62
#2006-11-30| 682.71
#2006-12-01| 688.32
#2006-12-04| 686.74
#2006-12-05| 684.64
#2006-12-06| 686.19
#2006-12-07| 689.94
#2006-12-08| 692.83
#2006-12-11| 692.96
#2006-12-12| 696.88
#2006-12-13| 710.38
#2006-12-14| 711.87
#2006-12-15| 717.59
#2006-12-18| 720.50
#2006-12-19| 714.05
#2006-12-20| 732.76
#2006-12-21| 753.04
#2006-12-22| 761.09
#2006-12-25| .
#2006-12-26| 753.78
#2006-12-27| 760.88
#2006-12-28| 755.09
#2006-12-29| 751.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 755.38
#2007-01-04| 727.15
#2007-01-05| 727.23
#2007-01-08| 730.38
#2007-01-09| 749.33
#2007-01-10| 738.02
#2007-01-11| 742.72
#2007-01-12| 745.57
#2007-01-15| .
#2007-01-16| 770.68
#2007-01-17| 775.24
#2007-01-18| 789.49
#2007-01-19| 773.37
#2007-01-22| 788.18
#2007-01-23| 783.44
#2007-01-24| 775.41
#2007-01-25| 760.56
#2007-01-26| 762.70
#2007-01-29| 751.99
#2007-01-30| 761.49
#2007-01-31| 761.99
#2007-02-01| 781.45
#2007-02-02| 775.52
#2007-02-05| 765.60
#2007-02-06| 784.12
#2007-02-07| 777.58
#2007-02-08| 765.96
#2007-02-09| 766.25
#2007-02-12| 751.60
#2007-02-13| 758.12
#2007-02-14| 758.89
#2007-02-15| 778.27
#2007-02-16| 796.71
#2007-02-19| .
#2007-02-20| 811.63
#2007-02-21| 805.62
#2007-02-22| 820.34
#2007-02-23| 818.96
#2007-02-26| 826.84
#2007-02-27| 794.85
#2007-02-28| 783.00
#2007-03-01| 761.67
#2007-03-02| 763.48
#2007-03-05| 730.02
#2007-03-06| 743.51
#2007-03-07| 750.26
#2007-03-08| 772.19
#2007-03-09| 785.25
#2007-03-12| 782.77
#2007-03-13| 773.09
#2007-03-14| 750.64
#2007-03-15| 758.57
#2007-03-16| 746.21
#2007-03-19| 754.42
#2007-03-20| 776.56
#2007-03-21| 781.40
#2007-03-22| 806.77
#2007-03-23| 818.74
#2007-03-26| 808.50
#2007-03-27| 812.58
#2007-03-28| 795.24
#2007-03-29| 816.70
#2007-03-30| 832.31
#2007-04-02| 832.72
#2007-04-03| 848.53
#2007-04-04| 846.17
#2007-04-05| 848.94
#2007-04-06| .
#2007-04-09| 851.38
#2007-04-10| 853.66
#2007-04-11| 840.66
#2007-04-12| 854.91
#2007-04-13| 862.71
#2007-04-16| 877.06
#2007-04-17| 899.77
#2007-04-18| 886.32
#2007-04-19| 891.29
#2007-04-20| 905.61
#2007-04-23| 901.58
#2007-04-24| 903.95
#2007-04-25| 914.16
#2007-04-26| 907.64
#2007-04-27| 907.97
#2007-04-30| 907.96
#2007-05-01| 908.62
#2007-05-02| 912.17
#2007-05-03| 918.59
#2007-05-04| 916.96
#2007-05-07| 920.96
#2007-05-08| 903.92
#2007-05-09| 912.23
#2007-05-10| 903.31
#2007-05-11| 897.88
#2007-05-14| 882.72
#2007-05-15| 874.39
#2007-05-16| 867.40
#2007-05-17| 855.16
#2007-05-18| 862.04
#2007-05-21| 872.70
#2007-05-22| 878.35
#2007-05-23| 891.67
#2007-05-24| 871.45
#2007-05-25| 866.16
#2007-05-28| .
#2007-05-29| 864.93
#2007-05-30| 840.54
#2007-05-31| 846.62
#2007-06-01| 851.75
#2007-06-04| 839.28
#2007-06-05| 838.97
#2007-06-06| 830.73
#2007-06-07| 838.20
#2007-06-08| 816.41
#2007-06-11| 831.17
#2007-06-12| 825.18
#2007-06-13| 827.52
#2007-06-14| 849.70
#2007-06-15| 855.83
#2007-06-18| 857.14
#2007-06-19| 859.74
#2007-06-20| 856.13
#2007-06-21| 838.62
#2007-06-22| 835.34
#2007-06-25| 824.72
#2007-06-26| 809.48
#2007-06-27| 804.26
#2007-06-28| 817.58
#2007-06-29| 818.64
#2007-07-02| 834.84
#2007-07-03| 833.46
#2007-07-04| .
#2007-07-05| 818.26
#2007-07-06| 843.40
#2007-07-09| 860.05
#2007-07-10| 874.18
#2007-07-11| 872.40
#2007-07-12| 874.68
#2007-07-13| 876.38
#2007-07-16| 875.95
#2007-07-17| 866.31
#2007-07-18| 865.94
#2007-07-19| 879.88
#2007-07-20| 881.66
#2007-07-23| 910.29
#2007-07-24| 908.30
#2007-07-25| 879.47
#2007-07-26| 861.01
#2007-07-27| 829.59
#2007-07-30| 837.16
#2007-07-31| 847.17
#2007-08-01| 834.01
#2007-08-02| 843.72
#2007-08-03| 831.68
#2007-08-06| 823.59
#2007-08-07| 845.61
#2007-08-08| 883.55
#2007-08-09| 874.55
#2007-08-10| 832.77
#2007-08-13| 854.52
#2007-08-14| 823.95
#2007-08-15| 811.51
#2007-08-16| 773.33
#2007-08-17| 771.80
#2007-08-20| 790.00
#2007-08-21| 781.93
#2007-08-22| 810.47
#2007-08-23| 822.19
#2007-08-24| 825.83
#2007-08-27| 844.32
#2007-08-28| 823.02
#2007-08-29| 828.88
#2007-08-30| 840.40
#2007-08-31| 854.26
#2007-09-03| .
#2007-09-04| 870.22
#2007-09-05| 855.01
#2007-09-06| 848.88
#2007-09-07| 831.37
#2007-09-10| 844.46
#2007-09-11| 857.01
#2007-09-12| 849.53
#2007-09-13| 850.89
#2007-09-14| 845.70
#2007-09-17| 843.57
#2007-09-18| 836.95
#2007-09-19| 855.59
#2007-09-20| 860.30
#2007-09-21| 852.29
#2007-09-24| 856.01
#2007-09-25| 843.93
#2007-09-26| 855.22
#2007-09-27| 874.80
#2007-09-28| 868.19
#2007-10-01| 868.09
#2007-10-02| 893.83
#2007-10-03| 927.71
#2007-10-04| 926.32
#2007-10-05| 942.31
#2007-10-08| 938.41
#2007-10-09| 931.14
#2007-10-10| 929.69
#2007-10-11| 953.77
#2007-10-12| 940.82
#2007-10-15| 933.11
#2007-10-16| 917.41
#2007-10-17| 939.03
#2007-10-18| 929.47
#2007-10-19| 925.37
#2007-10-22| 913.33
#2007-10-23| 946.31
#2007-10-24| 962.99
#2007-10-25| 999.51
#2007-10-26|1020.58
#2007-10-29|1013.66
#2007-10-30|1015.13
#2007-10-31|1011.40
#2007-11-01|1005.53
#2007-11-02|1001.60
#2007-11-05|1007.01
#2007-11-06|1014.56
#2007-11-07|1004.51
#2007-11-08|1010.36
#2007-11-09| 995.91
#2007-11-12| 977.46
#2007-11-13| 987.23
#2007-11-14| 998.53
#2007-11-15| 980.88
#2007-11-16| 969.12
#2007-11-19| 952.05
#2007-11-20| 964.22
#2007-11-21| 947.65
#2007-11-22| .
#2007-11-23| 938.32
#2007-11-26| 911.88
#2007-11-27| 887.28
#2007-11-28| 903.01
#2007-11-29| 916.14
#2007-11-30| 909.91
#2007-12-03| 895.87
#2007-12-04| 901.24
#2007-12-05| 916.30
#2007-12-06| 916.00
#2007-12-07| 916.59
#2007-12-10| 922.06
#2007-12-11| 922.76
#2007-12-12| 922.08
#2007-12-13| 890.33
#2007-12-14| 866.73
#2007-12-17| 859.86
#2007-12-18| 863.70
#2007-12-19| 852.45
#2007-12-20| 847.43
#2007-12-21| 855.55
#2007-12-24| 859.83
#2007-12-25| .
#2007-12-26| 862.83
#2007-12-27| 894.40
#2007-12-28| 895.59
#2007-12-31| 866.47
#2008-01-01| .
#2008-01-02| 886.26
#2008-01-03| 869.01
#2008-01-04| 859.72
#2008-01-07| 851.04
#2008-01-08| 865.97
#2008-01-09| 860.28
#2008-01-10| 845.41
#2008-01-11| 844.00
#2008-01-14| 856.19
#2008-01-15| 843.57
#2008-01-16| 823.98
#2008-01-17| 825.93
#2008-01-18| 810.63
#2008-01-21| .
#2008-01-22| 784.73
#2008-01-23| 787.97
#2008-01-24| 821.97
#2008-01-25| 801.40
#2008-01-28| 772.47
#2008-01-29| 781.59
#2008-01-30| 777.16
#2008-01-31| 748.93
#2008-02-01| 778.14
#2008-02-04| 778.51
#2008-02-05| 744.39
#2008-02-06| 734.86
#2008-02-07| 715.94
#2008-02-08| 711.06
#2008-02-11| 706.90
#2008-02-12| 730.52
#2008-02-13| 745.01
#2008-02-14| 763.45
#2008-02-15| 745.93
#2008-02-18| .
#2008-02-19| 780.62
#2008-02-20| 755.35
#2008-02-21| 770.26
#2008-02-22| 770.97
#2008-02-25| 787.54
#2008-02-26| 824.63
#2008-02-27| 822.53
#2008-02-28| 809.61
#2008-02-29| 794.21
#2008-03-03| 768.06
#2008-03-04| 750.04
#2008-03-05| 755.46
#2008-03-06| 762.71
#2008-03-07| 749.30
#2008-03-10| 738.80
#2008-03-11| 767.32
#2008-03-12| 766.38
#2008-03-13| 744.90
#2008-03-14| 745.24
#2008-03-17| 714.92
#2008-03-18| 736.40
#2008-03-19| 735.33
#2008-03-20| 716.02
#2008-03-21| .
#2008-03-24| 719.56
#2008-03-25| 735.63
#2008-03-26| 741.39
#2008-03-27| 752.50
#2008-03-28| 736.71
#2008-03-31| 724.49
#2008-04-01| 738.41
#2008-04-02| 767.40
#2008-04-03| 762.03
#2008-04-04| 770.16
#2008-04-07| 784.89
#2008-04-08| 783.40
#2008-04-09| 778.80
#2008-04-10| 764.12
#2008-04-11| 763.12
#2008-04-14| 746.10
#2008-04-15| 747.34
#2008-04-16| 745.24
#2008-04-17| 747.31
#2008-04-18| 754.69
#2008-04-21| 763.01
#2008-04-22| 768.59
#2008-04-23| 764.16
#2008-04-24| 744.54
#2008-04-25| 742.75
#2008-04-28| 748.81
#2008-04-29| 753.92
#2008-04-30| 758.83
#2008-05-01| 751.36
#2008-05-02| 755.55
#2008-05-05| 753.95
#2008-05-06| 752.29
#2008-05-07| 753.16
#2008-05-08| 747.88
#2008-05-09| 739.53
#2008-05-12| 738.26
#2008-05-13| 742.17
#2008-05-14| 736.51
#2008-05-15| 734.43
#2008-05-16| 742.84
#2008-05-19| 742.07
#2008-05-20| 735.65
#2008-05-21| 730.76
#2008-05-22| 728.02
#2008-05-23| 730.12
#2008-05-26| .
#2008-05-27| 726.18
#2008-05-28| 721.88
#2008-05-29| 716.75
#2008-05-30| 718.27
#2008-06-02| 700.49
#2008-06-03| 693.52
#2008-06-04| 710.15
#2008-06-05| 712.47
#2008-06-06| 709.74
#2008-06-09| 691.19
#2008-06-10| 676.17
#2008-06-11| 668.63
#2008-06-12| 669.00
#2008-06-13| 658.91
#2008-06-16| 662.78
#2008-06-17| 660.44
#2008-06-18| 655.73
#2008-06-19| 660.66
#2008-06-20| 655.56
#2008-06-23| 641.66
#2008-06-24| 639.83
#2008-06-25| 655.66
#2008-06-26| 652.93
#2008-06-27| 660.94
#2008-06-30| 663.63
#2008-07-01| 652.23
#2008-07-02| 658.81
#2008-07-03| 651.35
#2008-07-04| .
#2008-07-07| 668.24
#2008-07-08| 666.15
#2008-07-09| 680.87
#2008-07-10| 677.73
#2008-07-11| 671.10
#2008-07-14| 670.56
#2008-07-15| 667.07
#2008-07-16| 701.86
#2008-07-17| 732.28
#2008-07-18| 726.26
#2008-07-21| 706.35
#2008-07-22| 703.34
#2008-07-23| 732.24
#2008-07-24| 744.40
#2008-07-25| 737.24
#2008-07-28| 741.28
#2008-07-29| 760.63
#2008-07-30| 766.89
#2008-07-31| 776.68
#2008-08-01| 757.40
#2008-08-04| 761.49
#2008-08-05| 750.60
#2008-08-06| 746.53
#2008-08-07| 744.80
#2008-08-08| 724.24
#2008-08-11| 732.07
#2008-08-12| 724.24
#2008-08-13| 712.44
#2008-08-14| 725.11
#2008-08-15| 720.88
#2008-08-18| 727.60
#2008-08-19| 700.48
#2008-08-20| 696.12
#2008-08-21| 702.45
#2008-08-22| 710.95
#2008-08-25| 707.49
#2008-08-26| 698.48
#2008-08-27| 720.55
#2008-08-28| 744.98
#2008-08-29| 739.19
#2008-09-01| .
#2008-09-02| 735.96
#2008-09-03| 729.25
#2008-09-04| 722.99
#2008-09-05| 710.92
#2008-09-08| 742.05
#2008-09-09| 731.05
#2008-09-10| 722.41
#2008-09-11| 684.02
#2008-09-12| 702.66
#2008-09-15| 684.82
#2008-09-16| 662.45
#2008-09-17| 645.96
#2008-09-18| 642.50
#2008-09-19| 703.47
#2008-09-22| 733.11
#2008-09-23| 688.73
#2008-09-24| 689.69
#2008-09-25| 698.34
#2008-09-26| 698.16
#2008-09-29| 671.87
#2008-09-30| 688.17
#2008-10-01| 669.55
#2008-10-02| 653.13
#2008-10-03| 655.37
#2008-10-06| 586.37
#2008-10-07| 589.82
#2008-10-08| 559.77
#2008-10-09| 568.38
#2008-10-10| 543.32
#2008-10-13| 568.88
#2008-10-14| 597.14
#2008-10-15| 569.67
#2008-10-16| 512.25
#2008-10-17| 512.03
#2008-10-20| 510.21
#2008-10-21| 489.00
#2008-10-22| 447.33
#2008-10-23| 441.70
#2008-10-24| 452.07
#2008-10-27| 434.17
#2008-10-28| 458.61
#2008-10-29| 491.04
#2008-10-30| 502.55
#2008-10-31| 514.31
#2008-11-03| 522.25
#2008-11-04| 535.40
#2008-11-05| 521.72
#2008-11-06| 501.70
#2008-11-07| 495.64
#2008-11-10| 514.23
#2008-11-11| 487.79
#2008-11-12| 482.39
#2008-11-13| 478.83
#2008-11-14| 494.05
#2008-11-17| 482.47
#2008-11-18| 481.38
#2008-11-19| 492.18
#2008-11-20| 473.55
#2008-11-21| 466.12
#2008-11-24| 485.05
#2008-11-25| 523.51
#2008-11-26| 524.76
#2008-11-27| .
#2008-11-28| 537.35
#2008-12-01| 518.95
#2008-12-02| 487.64
#2008-12-03| 485.94
#2008-12-04| 495.64
#2008-12-05| 494.13
#2008-12-08| 525.89
#2008-12-09| 525.31
#2008-12-10| 525.95
#2008-12-11| 527.42
#2008-12-12| 512.95
#2008-12-15| 524.55
#2008-12-16| 525.56
#2008-12-17| 570.86
#2008-12-18| 597.99
#2008-12-19| 565.41
#2008-12-22| 564.99
#2008-12-23| 564.44
#2008-12-24| 555.99
#2008-12-25| .
#2008-12-26| 557.12
#2008-12-29| 572.91
#2008-12-30| 583.32
#2008-12-31| 588.94
#2009-01-01| .
#2009-01-02| 572.97
#2009-01-05| 577.39
#2009-01-06| 574.48
#2009-01-07| 557.28
#2009-01-08| 537.67
#2009-01-09| 544.95
#2009-01-12| 534.81
#2009-01-13| 529.88
#2009-01-14| 523.06
#2009-01-15| 512.39
#2009-01-16| 523.17
#2009-01-19| .
#2009-01-20| 493.50
#2009-01-21| 493.79
#2009-01-22| 487.75
#2009-01-23| 468.34
#2009-01-26| 473.40
#2009-01-27| 499.01
#2009-01-28| 521.29
#2009-01-29| 502.35
#2009-01-30| 485.58
#2009-02-02| 467.52
#2009-02-03| 484.51
#2009-02-04| 501.80
#2009-02-05| 494.47
#2009-02-06| 518.61
#2009-02-09| 530.61
#2009-02-10| 524.80
#2009-02-11| 505.46
#2009-02-12| 486.65
#2009-02-13| 490.75
#2009-02-16| .
#2009-02-17| 462.04
#2009-02-18| 466.39
#2009-02-19| 467.89
#2009-02-20| 444.97
#2009-02-23| 458.07
#2009-02-24| 456.10
#2009-02-25| 460.90
#2009-02-26| 481.33
#2009-02-27| 459.85
#2009-03-02| 433.55
#2009-03-03| 426.73
#2009-03-04| 432.16
#2009-03-05| 430.21
#2009-03-06| 432.92
#2009-03-09| 425.29
#2009-03-10| 449.89
#2009-03-11| 475.34
#2009-03-12| 481.11
#2009-03-13| 484.31
#2009-03-16| 487.65
#2009-03-17| 471.52
#2009-03-18| 481.09
#2009-03-19| 509.33
#2009-03-20| 500.40
#2009-03-23| 529.89
#2009-03-24| 537.23
#2009-03-25| 554.01
#2009-03-26| 536.79
#2009-03-27| 517.28
#2009-03-30| 506.66
#2009-03-31| 525.46
#2009-04-01| 532.62
#2009-04-02| 559.68
#2009-04-03| 567.60
#2009-04-06| 567.89
#2009-04-07| 557.41
#2009-04-08| 549.88
#2009-04-09| 577.24
#2009-04-10| .
#2009-04-13| 576.91
#2009-04-14| 591.24
#2009-04-15| 583.49
#2009-04-16| 589.40
#2009-04-17| 585.45
#2009-04-20| 557.94
#2009-04-21| 545.47
#2009-04-22| 552.96
#2009-04-23| 567.29
#2009-04-24| 569.62
#2009-04-27| 573.22
#2009-04-28| 582.12
#2009-04-29| 597.19
#2009-04-30| 603.33
#2009-05-01| 603.92
#2009-05-04| 631.81
#2009-05-05| 621.03
#2009-05-06| 613.30
#2009-05-07| 605.63
#2009-05-08| 608.67
#2009-05-11| 614.28
#2009-05-12| 618.39
#2009-05-13| 601.62
#2009-05-14| 597.65
#2009-05-15| 603.92
#2009-05-18| 616.23
#2009-05-19| 642.45
#2009-05-20| 656.97
#2009-05-21| 635.74
#2009-05-22| 649.15
#2009-05-25| .
#2009-05-26| 641.02
#2009-05-27| 654.38
#2009-05-28| 650.02
#2009-05-29| 650.55
#2009-06-01| 668.88
#2009-06-02| 666.81
#2009-06-03| 658.94
#2009-06-04| 668.42
#2009-06-05| 663.61
#2009-06-08| 649.91
#2009-06-09| 657.49
#2009-06-10| 666.28
#2009-06-11| 665.88
#2009-06-12| 667.75
#2009-06-15| 671.27
#2009-06-16| 679.46
#2009-06-17| 666.08
#2009-06-18| 666.83
#2009-06-19| 666.36
#2009-06-22| 651.04
#2009-06-23| 648.98
#2009-06-24| 670.38
#2009-06-25| 665.15
#2009-06-26| 689.14
#2009-06-29| 709.53
#2009-06-30| 713.33
#2009-07-01| 720.35
#2009-07-02| 702.70
#2009-07-03| .
#2009-07-06| 689.48
#2009-07-07| 698.36
#2009-07-08| 689.23
#2009-07-09| 692.54
#2009-07-10| 697.52
#2009-07-13| 692.95
#2009-07-14| 698.87
#2009-07-15| 711.51
#2009-07-16| 717.93
#2009-07-17| 715.89
#2009-07-20| 730.38
#2009-07-21| 744.51
#2009-07-22| 747.38
#2009-07-23| 756.59
#2009-07-24| 751.31
#2009-07-27| 747.75
#2009-07-28| 728.28
#2009-07-29| 718.25
#2009-07-30| 737.07
#2009-07-31| 728.62
#2009-08-03| 746.64
#2009-08-04| 734.49
#2009-08-05| 722.77
#2009-08-06| 723.74
#2009-08-07| 733.99
#2009-08-10| 730.43
#2009-08-11| 718.58
#2009-08-12| 720.88
#2009-08-13| 731.74
#2009-08-14| 718.03
#2009-08-17| 698.68
#2009-08-18| 718.97
#2009-08-19| 710.33
#2009-08-20| 721.07
#2009-08-21| 741.36
#2009-08-24| 767.23
#2009-08-25| 771.07
#2009-08-26| 770.86
#2009-08-27| 779.46
#2009-08-28| 784.57
#2009-08-31| 781.40
#2009-09-01| 778.34
#2009-09-02| 759.03
#2009-09-03| 752.47
#2009-09-04| 764.07
#2009-09-07| .
#2009-09-08| 791.10
#2009-09-09| 795.49
#2009-09-10| 790.95
#2009-09-11| 801.66
#2009-09-14| 790.46
#2009-09-15| 796.47
#2009-09-16| 809.13
#2009-09-17| 830.08
#2009-09-18| 826.11
#2009-09-21| 822.99
#2009-09-22| 841.92
#2009-09-23| 822.26
#2009-09-24| 819.29
#2009-09-25| 822.42
#2009-09-28| 823.87
#2009-09-29| 807.26
#2009-09-30| 799.67
#2009-10-01| 785.49
#2009-10-02| 775.79
#2009-10-05| 779.53
#2009-10-06| 804.29
#2009-10-07| 809.36
#2009-10-08| 814.58
#2009-10-09| 816.94
#2009-10-12| 834.43
#2009-10-13| 837.79
#2009-10-14| 869.15
#2009-10-15| 868.39
#2009-10-16| 846.66
#2009-10-19| 859.55
#2009-10-20| 857.52
#2009-10-21| 860.63
#2009-10-22| 848.88
#2009-10-23| 841.80
#2009-10-26| 824.13
#2009-10-27| 814.65
#2009-10-28| 793.64
#2009-10-29| 814.95
#2009-10-30| 801.33
#2009-11-02| 788.64
#2009-11-03| 773.25
#2009-11-04| 782.31
#2009-11-05| 792.47
#2009-11-06| 784.30
#2009-11-09| 817.55
#2009-11-10| 828.62
#2009-11-11| 834.34
#2009-11-12| 824.41
#2009-11-13| 817.58
#2009-11-16| 827.85
#2009-11-17| 812.66
#2009-11-18| 818.77
#2009-11-19| 802.39
#2009-11-20| 793.02
#2009-11-23| 812.77
#2009-11-24| 815.65
#2009-11-25| 826.78
#2009-11-26| .
#2009-11-27| 813.24
#2009-11-30| 804.87
#2009-12-01| 822.10
#2009-12-02| 832.86
#2009-12-03| 827.83
#2009-12-04| 816.62
#2009-12-07| 813.51
#2009-12-08| 808.47
#2009-12-09| 804.21
#2009-12-10| 822.59
#2009-12-11| 830.88
#2009-12-14| 846.86
#2009-12-15| 842.28
#2009-12-16| 846.25
#2009-12-17| 836.85
#2009-12-18| 830.53
#2009-12-21| 816.05
#2009-12-22| 818.71
#2009-12-23| 829.46
#2009-12-24| 840.71
#2009-12-25| .
#2009-12-28| 848.36
#2009-12-29| 846.66
#2009-12-30| 847.06
#2009-12-31| 856.68
#2010-01-01| .
#2010-01-04| 859.12
#2010-01-05| 871.81
#2010-01-06| 870.79
#2010-01-07| 866.74
#2010-01-08| 866.36
#2010-01-11| 867.66
#2010-01-12| 863.41
#2010-01-13| 860.64
#2010-01-14| 863.74
#2010-01-15| 865.34
#2010-01-18| .
#2010-01-19| 878.16
#2010-01-20| 874.27
#2010-01-21| 872.36
#2010-01-22| 852.74
#2010-01-25| 852.96
#2010-01-26| 851.59
#2010-01-27| 848.36
#2010-01-28| 863.90
#2010-01-29| 870.96
#2010-02-01| 865.59
#2010-02-02| 871.37
#2010-02-03| 870.37
#2010-02-04| 847.45
#2010-02-05| 822.96
#2010-02-08| 828.01
#2010-02-09| 848.43
#2010-02-10| 838.47
#2010-02-11| 836.54
#2010-02-12| 830.41
#2010-02-15| .
#2010-02-16| 850.77
#2010-02-17| 868.12
#2010-02-18| 864.80
#2010-02-19| 853.51
#2010-02-22| 845.48
#2010-02-23| 839.65
#2010-02-24| 838.02
#2010-02-25| 834.28
#2010-02-26| 854.44
#2010-03-01| 858.69
#2010-03-02| 875.33
#2010-03-03| 888.80
#2010-03-04| 896.60
#2010-03-05| 906.42
#2010-03-08| 919.81
#2010-03-09| 907.38
#2010-03-10| 918.76
#2010-03-11| 911.72
#2010-03-12| 923.74
#2010-03-15| 909.54
#2010-03-16| 924.66
#2010-03-17| 949.59
#2010-03-18| 956.47
#2010-03-19| 944.01
#2010-03-22| 942.65
#2010-03-23| 943.37
#2010-03-24| 936.47
#2010-03-25| 932.22
#2010-03-26| 926.76
#2010-03-29| 934.59
#2010-03-30| 944.32
#2010-03-31| 948.75
#2010-04-01| 956.87
#2010-04-02| .
#2010-04-05| 963.44
#2010-04-06| 971.71
#2010-04-07| 974.11
#2010-04-08| 952.44
#2010-04-09| 965.19
#2010-04-12| 965.19
#2010-04-13| 956.03
#2010-04-14| 964.86
#2010-04-15| 970.88
#2010-04-16| 954.98
#2010-04-19| 941.51
#2010-04-20| 959.22
#2010-04-21| 951.74
#2010-04-22| 941.61
#2010-04-23| 943.04
#2010-04-26| 976.67
#2010-04-27| 975.15
#2010-04-28| 941.15
#2010-04-29| 963.07
#2010-04-30| 968.83
#2010-05-03| 965.41
#2010-05-04| 937.56
#2010-05-05| 912.21
#2010-05-06| 911.89
#2010-05-07| 868.46
#2010-05-10| 921.81
#2010-05-11| 920.99
#2010-05-12| 951.31
#2010-05-13| 948.20
#2010-05-14| 921.26
#2010-05-17| 913.42
#2010-05-18| 928.87
#2010-05-19| 895.47
#2010-05-20| 850.18
#2010-05-21| 864.83
#2010-05-24| 881.61
#2010-05-25| 838.36
#2010-05-26| 886.24
#2010-05-27| 890.17
#2010-05-28| 897.42
#2010-05-31| .
#2010-06-01| 881.09
#2010-06-02| 891.20
#2010-06-03| 882.97
#2010-06-04| 861.20
#2010-06-07| 842.04
#2010-06-08| 836.82
#2010-06-09| 852.36
#2010-06-10| 858.19
#2010-06-11| 848.73
#2010-06-14| 870.45
#2010-06-15| 879.01
#2010-06-16| 880.65
#2010-06-17| 881.39
#2010-06-18| 881.80
#2010-06-21| 888.33
#2010-06-22| 888.78
#2010-06-23| 883.39
#2010-06-24| 868.99
#2010-06-25| 864.10
#2010-06-28| 872.78
#2010-06-29| 856.77
#2010-06-30| 837.74
#2010-07-01| 831.16
#2010-07-02| 848.09
#2010-07-05| .
#2010-07-06| 878.01
#2010-07-07| 886.04
#2010-07-08| 901.26
#2010-07-09| 902.66
#2010-07-12| 896.78
#2010-07-13| 918.24
#2010-07-14| 915.54
#2010-07-15| 909.26
#2010-07-16| 913.39
#2010-07-19| 900.25
#2010-07-20| 899.71
#2010-07-21| 926.14
#2010-07-22| 949.32
#2010-07-23| 954.77
#2010-07-26| 970.75
#2010-07-27| 968.95
#2010-07-28| 961.52
#2010-07-29| 970.95
#2010-07-30| 963.78
#2010-08-02| 976.44
#2010-08-03| 951.15
#2010-08-04| 943.75
#2010-08-05| 945.81
#2010-08-06| 937.99
#2010-08-09| 942.98
#2010-08-10| 927.29
#2010-08-11| 908.01
#2010-08-12| 912.56
#2010-08-13| 898.20
#2010-08-16| 909.99
#2010-08-17| 914.48
#2010-08-18| 896.45
#2010-08-19| 907.52
#2010-08-20| 895.27
#2010-08-23| 912.91
#2010-08-24| 909.43
#2010-08-25| 891.69
#2010-08-26| 910.49
#2010-08-27| 903.52
#2010-08-30| 912.27
#2010-08-31| 916.46
#2010-09-01| 946.13
#2010-09-02| 946.82
#2010-09-03| 954.61
#2010-09-06| .
#2010-09-07| 927.64
#2010-09-08| 938.36
#2010-09-09| 942.80
#2010-09-10| 948.91
#2010-09-13| 971.42
#2010-09-14| 963.97
#2010-09-15| 976.98
#2010-09-16| 960.53
#2010-09-17| 958.80
#2010-09-20| 979.64
#2010-09-21| 985.89
#2010-09-22| 995.48
#2010-09-23| 992.67
#2010-09-24| 998.35
#2010-09-27|1017.76
#2010-09-28|1025.27
#2010-09-29|1033.06
#2010-09-30|1044.28
#2010-10-01|1035.07
#2010-10-04|1027.37
#2010-10-05|1046.74
#2010-10-06|1051.33
#2010-10-07|1040.85
#2010-10-08|1048.35
#2010-10-11|1039.12
#2010-10-12|1043.77
#2010-10-13|1077.69
#2010-10-14|1076.55
#2010-10-15|1058.25
#2010-10-18|1049.75
#2010-10-19|1028.57
#2010-10-20|1034.53
#2010-10-21|1046.80
#2010-10-22|1026.73
#2010-10-25|1027.36
#2010-10-26|1021.55
#2010-10-27| 996.88
#2010-10-28|1006.33
#2010-10-29|1013.25
#2010-11-01|1016.60
#2010-11-02|1024.81
#2010-11-03|1029.04
#2010-11-04|1055.51
#2010-11-05|1056.59
#2010-11-08|1044.65
#2010-11-09|1057.52
#2010-11-10|1039.03
#2010-11-11|1026.01
#2010-11-12|1039.05
#2010-11-15|1028.95
#2010-11-16|1011.99
#2010-11-17|1030.83
#2010-11-18|1022.69
#2010-11-19|1014.23
#2010-11-22|1014.44
#2010-11-23| 997.28
#2010-11-24|1004.48
#2010-11-25| .
#2010-11-26| 991.88
#2010-11-29| 980.69
#2010-11-30| 972.24
#2010-12-01| 988.76
#2010-12-02| 999.99
#2010-12-03|1014.58
#2010-12-06|1015.28
#2010-12-07|1016.03
#2010-12-08|1016.18
#2010-12-09|1038.33
#2010-12-10|1036.18
#2010-12-13|1036.16
#2010-12-14|1042.00
#2010-12-15|1056.22
#2010-12-16|1050.20
#2010-12-17|1051.44
#2010-12-20|1052.90
#2010-12-21|1071.05
#2010-12-22|1073.34
#2010-12-23|1079.41
#2010-12-24| .
#2010-12-27|1076.17
#2010-12-28|1083.38
#2010-12-29|1093.10
#2010-12-30|1102.92
#2010-12-31|1114.53
#2011-01-03|1118.73
#2011-01-04|1112.42
#2011-01-05|1111.34
#2011-01-06|1108.06
#2011-01-07|1102.15
#2011-01-10|1088.48
#2011-01-11|1095.21
#2011-01-12|1113.31
#2011-01-13|1120.19
#2011-01-14|1097.06
#2011-01-17| .
#2011-01-18|1079.85
#2011-01-19|1064.05
#2011-01-20|1043.22
#2011-01-21|1056.18
#2011-01-24|1062.09
#2011-01-25|1055.05
#2011-01-26|1050.18
#2011-01-27|1059.03
#2011-01-28|1020.05
#2011-01-31|1010.53
#2011-02-01|1014.32
#2011-02-02|1024.54
#2011-02-03|1006.11
#2011-02-04|1006.87
#2011-02-07| 997.62
#2011-02-08|1009.46
#2011-02-09|1002.68
#2011-02-10| 978.24
#2011-02-11| 993.81
#2011-02-14| 988.79
#2011-02-15| 988.54
#2011-02-16| 997.24
#2011-02-17|1001.24
#2011-02-18|1005.86
#2011-02-21| .
#2011-02-22| 999.16
#2011-02-23| 985.16
#2011-02-24| 983.81
#2011-02-25|1007.79
#2011-02-28|1017.73
#2011-03-01|1013.61
#2011-03-02|1024.58
#2011-03-03|1015.58
#2011-03-04|1023.22
#2011-03-07|1024.05
#2011-03-08|1017.78
#2011-03-09|1020.04
#2011-03-10|1004.29
#2011-03-11|1011.05
#2011-03-14|1019.91
#2011-03-15| 982.70
#2011-03-16| 989.59
#2011-03-17| 993.15
#2011-03-18| 998.86
#2011-03-21|1005.03
#2011-03-22|1018.39
#2011-03-23|1010.82
#2011-03-24|1018.99
#2011-03-25|1013.79
#2011-03-28|1016.60
#2011-03-29|1036.81
#2011-03-30|1063.60
#2011-03-31|1065.30
#2011-04-01|1073.43
#2011-04-04|1077.68
#2011-04-05|1077.27
#2011-04-06|1093.54
#2011-04-07|1094.04
#2011-04-08|1088.22
#2011-04-11|1085.84
#2011-04-12|1068.78
#2011-04-13|1055.13
#2011-04-14|1037.82
#2011-04-15|1026.63
#2011-04-18| 998.46
#2011-04-19|1017.68
#2011-04-20|1046.15
#2011-04-21|1057.73
#2011-04-22| .
#2011-04-25|1058.91
#2011-04-26|1077.14
#2011-04-27|1081.83
#2011-04-28|1083.92
#2011-04-29|1091.33
#2011-05-02|1099.45
#2011-05-03|1081.18
#2011-05-04|1065.45
#2011-05-05|1041.09
#2011-05-06|1061.56
#2011-05-09|1043.06
#2011-05-10|1056.96
#2011-05-11|1039.15
#2011-05-12|1017.81
#2011-05-13|1020.29
#2011-05-16|1029.13
#2011-05-17|1021.76
#2011-05-18|1030.65
#2011-05-19|1038.08
#2011-05-20|1029.57
#2011-05-23|1006.22
#2011-05-24|1028.28
#2011-05-25|1015.39
#2011-05-26|1034.38
#2011-05-27|1056.34
#2011-05-30| .
#2011-05-31|1074.03
#2011-06-01|1068.53
#2011-06-02|1064.38
#2011-06-03|1056.41
#2011-06-06|1049.63
#2011-06-07|1057.38
#2011-06-08|1055.30
#2011-06-09|1048.88
#2011-06-10|1034.11
#2011-06-13|1033.60
#2011-06-14|1035.46
#2011-06-15|1029.80
#2011-06-16|1020.21
#2011-06-17|1026.84
#2011-06-20|1024.71
#2011-06-21|1032.14
#2011-06-22|1023.25
#2011-06-23| 999.75
#2011-06-24|1007.38
#2011-06-27|1009.11
#2011-06-28|1026.67
#2011-06-29|1031.58
#2011-06-30|1044.72
#2011-07-01|1054.25
#2011-07-04| .
#2011-07-05|1067.75
#2011-07-06|1056.75
#2011-07-07|1067.72
#2011-07-08|1053.69
#2011-07-11|1027.23
#2011-07-12|1020.18
#2011-07-13|1033.08
#2011-07-14|1031.39
#2011-07-15|1025.45
#2011-07-18|1003.85
#2011-07-19|1010.82
#2011-07-20|1016.61
#2011-07-21|1036.05
#2011-07-22|1022.00
#2011-07-25|1032.68
#2011-07-26|1040.09
#2011-07-27|1031.20
#2011-07-28|1024.04
#2011-07-29|1021.46
#2011-08-01|1022.67
#2011-08-02|1012.25
#2011-08-03|1001.69
#2011-08-04| 964.81
#2011-08-05| 968.05
#2011-08-08| 923.33
#2011-08-09| 895.66
#2011-08-10| 908.88
#2011-08-11| 938.42
#2011-08-12| 955.93
#2011-08-15| 977.26
#2011-08-16| 958.52
#2011-08-17| 977.49
#2011-08-18| 943.64
#2011-08-19| 961.87
#2011-08-22| 959.24
#2011-08-23| 956.18
#2011-08-24| 964.84
#2011-08-25| 950.51
#2011-08-26| 963.97
#2011-08-29|1015.13
#2011-08-30|1003.05
#2011-08-31|1023.68
#2011-09-01|1026.06
#2011-09-02| 996.55
#2011-09-05| .
#2011-09-06| 966.50
#2011-09-07| 997.74
#2011-09-08|1011.05
#2011-09-09| 974.35
#2011-09-12| 951.21
#2011-09-13| 969.67
#2011-09-14| 971.92
#2011-09-15| 973.59
#2011-09-16| 959.74
#2011-09-19| 926.06
#2011-09-20| 928.99
#2011-09-21| 911.99
#2011-09-22| 858.56
#2011-09-23| 850.25
#2011-09-26| 866.19
#2011-09-27| 917.15
#2011-09-28| 912.12
#2011-09-29| 887.52
#2011-09-30| 875.23
#2011-10-03| 859.79
#2011-10-04| 843.06
#2011-10-05| 871.98
#2011-10-06| 884.57
#2011-10-07| 910.36
#2011-10-10| 922.13
#2011-10-11| 912.02
#2011-10-12| 927.68
#2011-10-13| 915.49
#2011-10-14| 924.64
#2011-10-17| 911.08
#2011-10-18| 894.95
#2011-10-19| 898.79
#2011-10-20| 879.29
#2011-10-21| 898.75
#2011-10-24| 915.36
#2011-10-25| 924.99
#2011-10-26| 910.58
#2011-10-27| 945.29
#2011-10-28| 951.97
#2011-10-31| 930.03
#2011-11-01| 896.62
#2011-11-02| 914.07
#2011-11-03| 922.82
#2011-11-04| 908.64
#2011-11-07| 922.65
#2011-11-08| 931.27
#2011-11-09| 902.46
#2011-11-10| 904.36
#2011-11-11| 917.20
#2011-11-14| 901.92
#2011-11-15| 889.32
#2011-11-16| 892.66
#2011-11-17| 887.69
#2011-11-18| 872.29
#2011-11-21| 846.37
#2011-11-22| 839.25
#2011-11-23| 824.98
#2011-11-24| .
#2011-11-25| 831.55
#2011-11-28| 861.54
#2011-11-29| 851.87
#2011-11-30| 904.29
#2011-12-01| 904.49
#2011-12-02| 908.75
#2011-12-05| 925.96
#2011-12-06| 916.59
#2011-12-07| 922.29
#2011-12-08| 906.13
#2011-12-09| 910.76
#2011-12-12| 890.94
#2011-12-13| 887.13
#2011-12-14| 862.84
#2011-12-15| 876.27
#2011-12-16| 882.10
#2011-12-19| 873.52
#2011-12-20| 878.60
#2011-12-21| 878.32
#2011-12-22| 893.07
#2011-12-23| 894.60
#2011-12-26| .
#2011-12-27| 891.69
#2011-12-28| 902.40
#2011-12-29| 898.24
#2011-12-30| 900.98
#2012-01-02| .
#2012-01-03| 914.86
#2012-01-04| 906.73
#2012-01-05| 900.73
#2012-01-06| 908.33
#2012-01-09| 906.51
#2012-01-10| 915.98
#2012-01-11| 912.27
#2012-01-12| 926.60
#2012-01-13| 917.57
#2012-01-16| .
#2012-01-17| 935.55
#2012-01-18| 948.15
#2012-01-19| 968.48
#2012-01-20| 971.63
#2012-01-23| 980.40
#2012-01-24| 966.89
#2012-01-25| 951.74
#2012-01-26| 989.34
#2012-01-27| 995.30
#2012-01-30| 982.80
#2012-01-31| 995.90
#2012-02-01|1016.82
#2012-02-02|1027.80
#2012-02-03|1038.89
#2012-02-06|1024.65
#2012-02-07|1028.38
#2012-02-08|1040.44
#2012-02-09|1043.99
#2012-02-10|1012.79
#2012-02-13|1028.00
#2012-02-14|1019.65
#2012-02-15|1020.75
#2012-02-16|1004.20
#2012-02-17|1023.17
#2012-02-20| .
#2012-02-21|1031.86
#2012-02-22|1021.83
#2012-02-23|1040.50
#2012-02-24|1070.40
#2012-02-27|1051.80
#2012-02-28|1067.26
#2012-02-29|1076.90
#2012-03-01|1088.81
#2012-03-02|1070.19
#2012-03-05|1064.39
#2012-03-06|1041.18
#2012-03-07|1044.06
#2012-03-08|1069.92
#2012-03-09|1072.70
#2012-03-12|1062.11
#2012-03-13|1071.76
#2012-03-14|1063.79
#2012-03-15|1079.47
#2012-03-16|1078.57
#2012-03-19|1078.34
#2012-03-20|1064.77
#2012-03-21|1063.38
#2012-03-22|1045.50
#2012-03-23|1050.68
#2012-03-26|1073.05
#2012-03-27|1086.40
#2012-03-28|1070.08
#2012-03-29|1057.01
#2012-03-30|1066.84
#2012-04-02|1076.33
#2012-04-03|1077.94
#2012-04-04|1037.91
#2012-04-05|1047.79
#2012-04-06| .
#2012-04-09|1039.29
#2012-04-10|1033.94
#2012-04-11|1033.31
#2012-04-12|1043.92
#2012-04-13|1038.52
#2012-04-16|1031.59
#2012-04-17|1053.37
#2012-04-18|1064.61
#2012-04-19|1053.18
#2012-04-20|1072.39
#2012-04-23|1048.38
#2012-04-24|1057.46
#2012-04-25|1061.83
#2012-04-26|1073.74
#2012-04-27|1076.31
#2012-04-30|1088.37
#2012-05-01|1089.50
#2012-05-02|1086.00
#2012-05-03|1107.50
#2012-05-04|1097.95
#2012-05-07|1091.41
#2012-05-08|1074.86
#2012-05-09|1055.14
#2012-05-10|1071.80
#2012-05-11|1067.12
#2012-05-14|1038.85
#2012-05-15|1019.82
#2012-05-16|1021.84
#2012-05-17|1013.07
#2012-05-18| 992.63
#2012-05-21|1000.94
#2012-05-22|1018.81
#2012-05-23| 993.89
#2012-05-24|1007.04
#2012-05-25|1002.01
#2012-05-28| .
#2012-05-29|1024.13
#2012-05-30| 990.90
#2012-05-31| 992.57
#2012-06-01| 988.74
#2012-06-04|1006.89
#2012-06-05|1007.41
#2012-06-06|1024.29
#2012-06-07|1042.55
#2012-06-08|1025.90
#2012-06-11|1012.96
#2012-06-12|1018.37
#2012-06-13|1033.15
#2012-06-14|1019.33
#2012-06-15|1017.96
#2012-06-18|1034.64
#2012-06-19|1057.10
#2012-06-20|1067.88
#2012-06-21|1056.47
#2012-06-22|1042.57
#2012-06-25|1027.55
#2012-06-26|1005.63
#2012-06-27|1012.28
#2012-06-28| 990.54
#2012-06-29|1025.06
#2012-07-02|1033.62
#2012-07-03|1055.08
#2012-07-04| .
#2012-07-05|1045.19
#2012-07-06|1028.35
#2012-07-09|1026.72
#2012-07-10|1030.67
#2012-07-11|1024.96
#2012-07-12|1007.23
#2012-07-13|1014.59
#2012-07-16|1030.33
#2012-07-17|1033.36
#2012-07-18|1052.66
#2012-07-19|1042.97
#2012-07-20|1026.06
#2012-07-23|1001.52
#2012-07-24| 997.09
#2012-07-25|1001.66
#2012-07-26|1022.52
#2012-07-27|1055.99
#2012-07-30|1060.03
#2012-07-31|1040.30
#2012-08-01|1046.32
#2012-08-02|1035.41
#2012-08-03|1084.91
#2012-08-06|1081.20
#2012-08-07|1073.42
#2012-08-08|1069.14
#2012-08-09|1075.57
#2012-08-10|1076.67
#2012-08-13|1068.16
#2012-08-14|1076.72
#2012-08-15|1058.80
#2012-08-16|1053.07
#2012-08-17|1032.17
#2012-08-20|1029.46
#2012-08-21|1044.47
#2012-08-22|1030.51
#2012-08-23|1038.74
#2012-08-24|1031.06
#2012-08-27|1036.21
#2012-08-28|1033.57
#2012-08-29|1034.83
#2012-08-30|1013.68
#2012-08-31|1027.39
#2012-09-03| .
#2012-09-04|1039.11
#2012-09-05|1033.40
#2012-09-06|1056.36
#2012-09-07|1061.78
#2012-09-10|1049.65
#2012-09-11|1055.26
#2012-09-12|1028.84
#2012-09-13|1017.98
#2012-09-14|1017.69
#2012-09-17|1021.97
#2012-09-18|1030.52
#2012-09-19|1037.08
#2012-09-20|1025.77
#2012-09-21|1044.69
#2012-09-24|1041.78
#2012-09-25|1062.90
#2012-09-26|1047.33
#2012-09-27|1052.81
#2012-09-28|1051.34
#2012-10-01|1044.00
#2012-10-02|1044.68
#2012-10-03|1035.75
#2012-10-04|1031.65
#2012-10-05| 996.98
#2012-10-08| 960.72
#2012-10-09| 969.52
#2012-10-10| 989.73
#2012-10-11| 998.81
#2012-10-12|1009.94
#2012-10-15| 991.85
#2012-10-16|1011.14
#2012-10-17|1029.90
#2012-10-18|1017.64
#2012-10-19|1009.45
#2012-10-22|1028.09
#2012-10-23|1008.25
#2012-10-24|1019.47
#2012-10-25|1025.03
#2012-10-26|1028.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1028.64
#2012-11-01|1034.57
#2012-11-02|1038.00
#2012-11-05|1043.52
#2012-11-06|1063.92
#2012-11-07|1064.58
#2012-11-08|1063.62
#2012-11-09|1046.52
#2012-11-12|1043.55
#2012-11-13|1035.79
#2012-11-14|1024.19
#2012-11-15|1013.42
#2012-11-16|1023.53
#2012-11-19|1042.17
#2012-11-20|1024.87
#2012-11-21|1012.95
#2012-11-22| .
#2012-11-23|1013.91
#2012-11-26|1003.17
#2012-11-27|1004.98
#2012-11-28|1001.84
#2012-11-29|1015.85
#2012-11-30|1000.00
#2012-12-03|1013.87
#2012-12-04|1019.39
#2012-12-05|1036.48
#2012-12-06|1052.34
#2012-12-07|1052.71
#2012-12-10|1056.37
#2012-12-11|1067.53
#2012-12-12|1070.80
#2012-12-13|1064.40
#2012-12-14|1071.86
#2012-12-17|1081.62
#2012-12-18|1096.66
#2012-12-19|1115.32
#2012-12-20|1125.47
#2012-12-21|1120.44
#2012-12-24|1118.23
#2012-12-25|1117.15
#2012-12-26|1120.05
#2012-12-27|1132.00
#2012-12-28|1129.32
#2012-12-31|1122.93
#2013-01-01|1122.93
#2013-01-02|1132.53
#2013-01-03|1124.48
#2013-01-04|1127.35
#2013-01-07|1138.46
#2013-01-08|1134.45
#2013-01-09|1137.24
#2013-01-10|1123.75
#2013-01-11|1112.90
#2013-01-14|1120.79
#2013-01-15|1092.76
#2013-01-16|1092.87
#2013-01-17|1105.06
#2013-01-18|1098.04
#2013-01-21|1104.28
#2013-01-22|1107.14
#2013-01-23|1084.89
#2013-01-24|1081.47
#2013-01-25|1098.72
#2013-01-28|1085.66
#2013-01-29|1096.45
#2013-01-30|1085.46
#2013-01-31|1084.93
#2013-02-01|1092.88
#2013-02-04|1084.16
#2013-02-05|1099.80
#2013-02-06|1089.33
#2013-02-07|1093.28
#2013-02-08|1090.90
#2013-02-11|1089.65
#2013-02-12|1083.44
#2013-02-13|1091.76
#2013-02-14|1092.54
#2013-02-15|1090.91
#2013-02-18|1079.46
#2013-02-19|1080.12
#2013-02-20|1081.12
#2013-02-21|1072.87
#2013-02-22|1066.68
#2013-02-25|1078.72
#2013-02-26|1067.75
#2013-02-27|1058.38
#2013-02-28|1055.30
#2013-03-01|1049.60
#2013-03-04|1037.51
#2013-03-05|1058.68
#2013-03-06|1050.14
#2013-03-07|1046.17
#2013-03-08|1053.68
#2013-03-11| .
#2013-03-12|1043.35
#2013-03-13|1022.05
#2013-03-14|1031.30
#2013-03-15|1017.53
#2013-03-18|1021.54
#2013-03-19|1024.34
#2013-03-20|1027.12
#2013-03-21|1024.37
#2013-03-22|1021.17
#2013-03-25|1044.12
#2013-03-26|1057.74
#2013-03-27|1043.65
#2013-03-28|1054.23
#2013-03-29| .
#2013-04-01|1052.54
#2013-04-02|1061.10
#2013-04-03|1046.01
#2013-04-04|1055.10
#2013-04-05|1043.52
#2013-04-08|1061.00
#2013-04-09|1067.97
#2013-04-10|1081.30
#2013-04-11|1086.00
#2013-04-12|1075.32
#2013-04-15|1039.16
#2013-04-16|1038.55
#2013-04-17|1021.36
#2013-04-18|1026.74
#2013-04-19|1024.72
#2013-04-22|1027.04
#2013-04-23|1024.73
#2013-04-24|1029.20
#2013-04-25|1042.19
#2013-04-26|1038.87
#2013-04-29|1049.50
#2013-04-30|1055.62
#2013-05-01|1049.75
#2013-05-02|1062.26
#2013-05-03|1053.06
#2013-05-06|1043.87
#2013-05-07|1054.28
#2013-05-08|1067.26
#2013-05-09|1077.58
#2013-05-10|1066.66
#2013-05-13|1059.43
#2013-05-14|1049.80
#2013-05-15|1040.98
#2013-05-16|1049.96
#2013-05-17|1033.96
#2013-05-20| 999.37
#2013-05-21| 999.25
#2013-05-22|1007.88
#2013-05-23| 989.29
#2013-05-24| 988.26
#2013-05-27| 982.41
#2013-05-28| 976.12
#2013-05-29| 963.79
#2013-05-30| 954.79
#2013-05-31| 942.27
#2013-06-03| 943.31
#2013-06-04| 959.14
#2013-06-05| 925.15
#2013-06-06| 916.72
#2013-06-07| 921.31
#2013-06-10| 890.59
#2013-06-11| 890.38
#2013-06-12| 890.95
#2013-06-13| 896.51
#2013-06-14| 907.33
#2013-06-17| 911.65
#2013-06-18| 913.89
#2013-06-19| 918.31
#2013-06-20| 879.01
#2013-06-21| 882.59
#2013-06-24| 882.31
#2013-06-25| 892.80
#2013-06-26| 906.99
#2013-06-27| 922.73
#2013-06-28| 940.84
#2013-07-01| 945.04
#2013-07-02| 951.62
#2013-07-03| 914.09
#2013-07-04| 929.82
#2013-07-05| 908.11
#2013-07-08| 904.88
#2013-07-09| 922.53
#2013-07-10| 912.17
#2013-07-11| 930.81
#2013-07-12| 939.94
#2013-07-15| 948.23
#2013-07-16| 938.78
#2013-07-17| 943.35
#2013-07-18| 940.36
#2013-07-19| 938.38
#2013-07-22| 946.40
#2013-07-23| 961.50
#2013-07-24| 969.47
#2013-07-25| 956.11
#2013-07-26| 956.92
#2013-07-29| 957.02
#2013-07-30| 954.33
#2013-07-31| 950.23
#2013-08-01| 954.49
#2013-08-02| 968.22
#2013-08-05| 972.35
#2013-08-06| 973.01
#2013-08-07| 972.12
#2013-08-08| 979.68
#2013-08-09| 986.45
#2013-08-12| 983.16
#2013-08-13| 979.38
#2013-08-14| 987.88
#2013-08-15| 972.34
#2013-08-16| 980.79
#2013-08-19| 951.87
#2013-08-20| 955.88
#2013-08-21| 947.23
#2013-08-22| 939.94
#2013-08-23| 954.10
#2013-08-26| 954.90
#2013-08-27| 935.38
#2013-08-28| 928.40
#2013-08-29| 933.70
#2013-08-30| 937.54
#2013-09-02| 951.06
#2013-09-03| 947.17
#2013-09-04| 950.41
#2013-09-05| 960.70
#2013-09-06| 985.05
#2013-09-09| 984.88
#2013-09-10| 994.73
#2013-09-11|1014.02
#2013-09-12|1024.65
#2013-09-13|1026.00
#2013-09-16|1039.21
#2013-09-17|1047.92
#2013-09-18|1036.97
#2013-09-19|1083.50
#2013-09-20|1056.16
#2013-09-23|1059.22
#2013-09-24|1059.40
#2013-09-25|1062.29
#2013-09-26|1056.86
#2013-09-27|1044.79
#2013-09-30|1038.37
#2013-10-01|1045.39
#2013-10-02|1041.31
#2013-10-03|1055.47
#2013-10-04|1061.15
#2013-10-07|1062.94
#2013-10-08|1065.16
#2013-10-09|1048.94
#2013-10-10|1075.52
#2013-10-11|1080.05
#2013-10-14|1082.48
#2013-10-15|1098.53
#2013-10-16|1122.70
#2013-10-17|1121.38
#2013-10-18|1124.76
#2013-10-21|1122.80
#2013-10-22|1127.40
#2013-10-23|1116.42
#2013-10-24|1119.17
#2013-10-25|1111.98
#2013-10-28|1131.36
#2013-10-29|1130.48
#2013-10-30|1134.28
#2013-10-31|1117.03
#2013-11-01|1093.80
#2013-11-04|1096.09
#2013-11-05|1081.49
#2013-11-06|1074.90
#2013-11-07|1063.45
#2013-11-08|1051.56
#2013-11-11|1049.21
#2013-11-12|1047.43
#2013-11-13|1039.13
#2013-11-14|1042.05
#2013-11-15|1057.80
#2013-11-18|1066.54
#2013-11-19|1055.53
#2013-11-20|1065.19
#2013-11-21|1053.63
#2013-11-22|1050.25
#2013-11-25|1054.53
#2013-11-26|1028.83
#2013-11-27|1036.39
#2013-11-28|1047.53
#2013-11-29|1050.95
#2013-12-02|1046.52
#2013-12-03|1026.09
#2013-12-04|1017.82
#2013-12-05|1019.93
#2013-12-06|1046.23
#2013-12-09|1051.78
#2013-12-10|1047.98
#2013-12-11|1041.22
#2013-12-12|1027.65
#2013-12-13|1030.19
#2013-12-16|1029.42
#2013-12-17|1041.49
#2013-12-18|1036.90
#2013-12-19|1043.31
#2013-12-20|1047.98
#2013-12-23|1062.61
#2013-12-24|1061.85
#2013-12-25|1062.49
#2013-12-26|1059.22
#2013-12-27|1056.42
#2013-12-30|1072.77
#2013-12-31|1076.32
#2014-01-01|1076.32
#2014-01-02|1062.52
#2014-01-03|1054.91
#2014-01-06|1034.99
#2014-01-07|1053.13
#2014-01-08|1042.18
#2014-01-09|1022.32
#2014-01-10|1031.02
#2014-01-13|1037.23
#2014-01-14|1024.44
#2014-01-15|1019.13
#2014-01-16|1011.31
#2014-01-17|1014.46
#2014-01-20|1003.47
#2014-01-21|1008.40
#2014-01-22|1010.88
#2014-01-23|1013.08
#2014-01-24| 981.10
#2014-01-27| 965.63
#2014-01-28| 975.19
#2014-01-29| 953.92
#2014-01-30| 929.58
#2014-01-31| 937.40
#2014-02-03| 926.10
#2014-02-04| 927.53
#2014-02-05| 922.63
#2014-02-06| 935.42
#2014-02-07| 946.32
#2014-02-10| 937.80
#2014-02-11| 946.30
#2014-02-12| 961.95
#2014-02-13| 952.08
#2014-02-14| 977.58
#2014-02-17| 994.78
#2014-02-18| 987.74
#2014-02-19| 989.21
#2014-02-20| 978.74
#2014-02-21| 983.73
#2014-02-24|1027.68
#2014-02-25|1039.09
#2014-02-26|1022.56
#2014-02-27|1024.10
#2014-02-28|1032.92
#2014-03-03|1016.78
#2014-03-04|1029.90
#2014-03-05|1046.00
#2014-03-06|1062.46
#2014-03-07|1061.99
#2014-03-10|1049.99
#2014-03-11|1041.11
#2014-03-12|1026.60
#2014-03-13|1038.15
#2014-03-14|1041.66
#2014-03-17|1054.41
#2014-03-18|1055.72
#2014-03-19|1060.21
#2014-03-20|1046.44
#2014-03-21|1050.87
#2014-03-24|1053.62
#2014-03-25|1096.59
#2014-03-26|1121.78
#2014-03-27|1117.94
#2014-03-28|1122.79
#2014-03-31|1134.60
#2014-04-01|1140.14
#2014-04-02|1138.59
#2014-04-03|1133.71
#2014-04-04|1151.11
#2014-04-07|1163.59
#2014-04-08|1185.57
#2014-04-09|1173.98
#2014-04-10|1190.40
#2014-04-11|1162.26
#2014-04-14|1158.05
#2014-04-15|1145.77
#2014-04-16|1150.82
#2014-04-17|1171.53
#2014-04-18|1170.53
#2014-04-21|1169.70
#2014-04-22|1167.30
#2014-04-23|1160.62
#2014-04-24|1159.82
#2014-04-25|1172.45
#2014-04-28|1172.85
#2014-04-29|1174.13
#2014-04-30|1176.16
#2014-05-01|1180.46
#2014-05-02|1197.76
#2014-05-05|1176.87
#2014-05-06|1183.70
#2014-05-07|1185.90
#2014-05-08|1214.86
#2014-05-09|1207.80
#2014-05-12|1213.01
#2014-05-13|1220.24
#2014-05-14|1217.57
#2014-05-15|1203.18
#2014-05-16|1198.53
#2014-05-19|1213.96
#2014-05-20|1197.27
#2014-05-21|1201.12
#2014-05-22|1214.62
#2014-05-23|1235.11
#2014-05-26|1218.98
#2014-05-27|1197.25
#2014-05-28|1195.56
#2014-05-29|1199.87
#2014-05-30|1180.33
#2014-06-02|1172.56
#2014-06-03|1157.00
#2014-06-04|1158.49
#2014-06-05|1171.30
#2014-06-06|1201.91
#2014-06-09|1194.37
#2014-06-10|1196.93
#2014-06-11|1198.27
#2014-06-12|1151.20
#2014-06-13|1189.97
#2014-06-16|1188.94
#2014-06-17|1187.15
#2014-06-18|1181.64
#2014-06-19|1201.58
#2014-06-20|1200.71
#2014-06-23|1209.97
#2014-06-24|1212.69
#2014-06-25|1196.60
#2014-06-26|1188.51
#2014-06-27|1186.70
#2014-06-30|1197.00
#2014-07-01|1200.91
#2014-07-02|1189.51
#2014-07-03|1178.52
#2014-07-04|1184.96
#2014-07-07|1189.03
#2014-07-08|1202.50
#2014-07-09|1210.61
#2014-07-10|1193.27
#2014-07-11|1205.17
#2014-07-14|1214.05
#2014-07-15|1214.71
#2014-07-16|1230.81
#2014-07-17|1229.13
#2014-07-18|1230.91
#2014-07-21|1227.63
#2014-07-22|1246.01
#2014-07-23|1260.60
#2014-07-24|1268.74
#2014-07-25|1262.35
#2014-07-28|1273.65
#2014-07-29|1277.73
#2014-07-30|1240.99
#2014-07-31|1239.58
#2014-08-01|1245.13
#2014-08-04|1260.36
#2014-08-05|1255.72
#2014-08-06|1239.37
#2014-08-07|1237.91
#2014-08-08|1239.48
#2014-08-11|1268.23
#2014-08-12|1270.74
#2014-08-13|1274.28
#2014-08-14|1272.84
#2014-08-15|1243.45
#2014-08-18|1239.83
#2014-08-19|1247.19
#2014-08-20|1222.54
#2014-08-21|1241.99
#2014-08-22|1235.60
#2014-08-25|1237.16
#2014-08-26|1242.63
#2014-08-27|1240.78
#2014-08-28|1239.77
#2014-08-29|1238.45
#2014-09-01|1238.52
#2014-09-02|1245.53
#2014-09-03|1256.17
#2014-09-04|1272.83
#2014-09-05|1267.85
#2014-09-08|1274.52
#2014-09-09|1236.56
#2014-09-10|1237.09
#2014-09-11|1220.59
#2014-09-12|1207.42
#2014-09-15|1200.96
#2014-09-16|1222.91
#2014-09-17|1232.50
#2014-09-18|1234.72
#2014-09-19|1235.51
#2014-09-22|1201.42
#2014-09-23|1189.45
#2014-09-24|1187.29
#2014-09-25|1167.88
#2014-09-26|1179.38
#2014-09-29|1172.57
#2014-09-30|1169.10
#2014-10-01|1168.51
#2014-10-02|1158.43
#2014-10-03|1154.29
#2014-10-06|1173.03
#2014-10-07|1169.07
#2014-10-08|1155.69
#2014-10-09|1173.13
#2014-10-10|1158.77
#2014-10-13|1172.08
#2014-10-14|1183.60
#2014-10-15|1156.33
#2014-10-16|1157.57
#2014-10-17|1172.69
#2014-10-20|1173.76
#2014-10-21|1198.62
#2014-10-22|1195.89
#2014-10-23|1197.85
#2014-10-24|1202.06
#2014-10-27|1208.86
#2014-10-28|1238.90
#2014-10-29|1268.74
#2014-10-30|1273.21
#2014-10-31|1282.04
#2014-11-03|1286.31
#2014-11-04|1287.75
#2014-11-05|1252.67
#2014-11-06|1251.10
#2014-11-07|1233.89
#2014-11-10|1248.34
#2014-11-11|1254.32
#2014-11-12|1270.71
#2014-11-13|1275.17
#2014-11-14|1278.89
#2014-11-17|1282.56
#2014-11-18|1294.75
#2014-11-19|1290.47
#2014-11-20|1288.06
#2014-11-21|1310.03
#2014-11-24|1311.40
#2014-11-25|1315.23
#2014-11-26|1313.28
#2014-11-27|1312.84
#2014-11-28|1310.69
#2014-12-01|1286.74
#2014-12-02|1276.49
#2014-12-03|1286.66
#2014-12-04|1287.50
#2014-12-05|1277.41
#2014-12-08|1269.31
#2014-12-09|1267.13
#2014-12-10|1251.08
#2014-12-11|1237.63
#2014-12-12|1217.83
#2014-12-15|1203.58
#2014-12-16|1198.97
#2014-12-17|1199.12
#2014-12-18|1269.85
#2014-12-19|1256.42
#2014-12-22|1257.20
#2014-12-23|1265.61
#2014-12-24|1253.22
#2014-12-25|1252.81
#2014-12-26|1260.04
#2014-12-29|1283.09
#2014-12-30|1282.73
#2014-12-31|1280.47
#2015-01-01|1280.47
#2015-01-02|1257.97
#2015-01-05|1225.04
#2015-01-06|1231.06
#2015-01-07|1240.45
#2015-01-08|1286.92
#2015-01-09|1285.03
#2015-01-12|1263.81
#2015-01-13|1292.81
#2015-01-14|1284.24
#2015-01-15|1278.04
#2015-01-16|1258.29
#2015-01-19|1255.05
#2015-01-20|1264.52
#2015-01-21|1270.17
#2015-01-22|1299.92
#2015-01-23|1305.25
#2015-01-26|1313.82
#2015-01-27|1331.48
#2015-01-28|1350.96
#2015-01-29|1341.04
#2015-01-30|1342.95
#2015-02-02|1339.28
#2015-02-03|1384.36
#2015-02-04|1369.23
#2015-02-05|1374.69
#2015-02-06|1351.19
#2015-02-09|1337.34
#2015-02-10|1327.66
#2015-02-11|1300.79
#2015-02-12|1323.24
#2015-02-13|1340.86
#2015-02-16|1338.78
#2015-02-17|1333.03
#2015-02-18|1334.57
#2015-02-19|1342.16
#2015-02-20|1339.12
#2015-02-23|1350.44
#2015-02-24|1369.04
#2015-02-25|1381.12
#2015-02-26|1379.34
#2015-02-27|1346.63
#2015-03-02|1335.98
#2015-03-03|1327.34
#2015-03-04|1316.83
#2015-03-05|1342.29
#2015-03-06|1325.91
#2015-03-09|1314.69
#2015-03-10|1273.38
#2015-03-11|1277.55
#2015-03-12|1297.92
#2015-03-13|1272.65
#2015-03-16|1294.73
#2015-03-17|1304.41
#2015-03-18|1315.87
#2015-03-19|1319.41
#2015-03-20|1339.78
#2015-03-23|1352.26
#2015-03-24|1390.47
#2015-03-25|1387.03
#2015-03-26|1367.85
#2015-03-27|1361.46
#2015-03-30|1369.26
#2015-03-31|1370.44
#2015-04-01|1383.67
#2015-04-02|1384.73
#2015-04-03|1403.08
#2015-04-06|1405.93
#2015-04-07|1413.89
#2015-04-08|1412.13
#2015-04-09|1410.75
#2015-04-10|1407.72
#2015-04-13|1391.36
#2015-04-14|1412.95
#2015-04-15|1390.02
#2015-04-16|1412.16
#2015-04-17|1404.14
#2015-04-20|1394.55
#2015-04-21|1400.30
#2015-04-22|1403.05
#2015-04-23|1413.09
#2015-04-24|1415.61
#2015-04-27|1428.07
#2015-04-28|1447.99
#2015-04-29|1459.94
#2015-04-30|1432.55
#2015-05-01|1425.21
#2015-05-04|1415.42
#2015-05-05|1426.17
#2015-05-06|1407.99
#2015-05-07|1382.45
#2015-05-08|1397.20
#2015-05-11|1389.47
#2015-05-12|1380.65
#2015-05-13|1389.78
#2015-05-14|1384.36
#2015-05-15|1404.72
#2015-05-18|1406.97
#2015-05-19|1407.99
#2015-05-20|1409.25
#2015-05-21|1405.55
#2015-05-22|1401.17
#2015-05-25|1395.49
#2015-05-26|1369.66
#2015-05-27|1344.02
#2015-05-28|1338.10
#2015-05-29|1316.50
#2015-06-01|1311.28
#2015-06-02|1316.58
#2015-06-03|1295.17
#2015-06-04|1283.62
#2015-06-05|1267.83
#2015-06-08|1281.28
#2015-06-09|1290.90
#2015-06-10|1310.70
#2015-06-11|1308.21
#2015-06-12|1293.56
#2015-06-15|1278.40
#2015-06-16|1279.32
#2015-06-17|1267.19
#2015-06-18|1286.24
#2015-06-19|1286.86
#2015-06-22|1320.68
#2015-06-23|1330.43
#2015-06-24|1335.20
#2015-06-25|1353.92
#2015-06-26|1325.63
#2015-06-29|1305.49
#2015-06-30|1336.06
#2015-07-01|1316.28
#2015-07-02|1318.75
#2015-07-03|1313.25
#2015-07-06|1286.69
#2015-07-07|1238.10
#2015-07-08|1251.08
#2015-07-09|1286.75
#2015-07-10|1298.40
#2015-07-13|1308.46
#2015-07-14|1313.71
#2015-07-15|1310.07
#2015-07-16|1316.36
#2015-07-17|1323.07
#2015-07-20|1320.50
#2015-07-21|1327.31
#2015-07-22|1304.52
#2015-07-23|1314.63
#2015-07-24|1282.19
#2015-07-27|1273.09
#2015-07-28|1271.03
#2015-07-29|1300.66
#2015-07-30|1267.27
#2015-07-31|1285.51
#2015-08-03|1278.84
#2015-08-04|1315.73
#2015-08-05|1303.51
#2015-08-06|1303.62
#2015-08-07|1307.00
#2015-08-10|1300.91
#2015-08-11|1295.92
#2015-08-12|1257.34
#2015-08-13|1263.24
#2015-08-14|1252.89
#2015-08-17|1227.70
#2015-08-18|1222.94
#2015-08-19|1202.74
#2015-08-20|1186.12
#2015-08-21|1179.69
#2015-08-24|1141.24
#2015-08-25|1202.23
#2015-08-26|1170.93
#2015-08-27|1178.78
#2015-08-28|1179.58
#2015-08-31|1178.15
#2015-09-01|1133.82
#2015-09-02|1140.34
#2015-09-03|1156.73
#2015-09-04|1116.58
#2015-09-07|1093.11
#2015-09-08|1113.12
#2015-09-09|1129.89
#2015-09-10|1115.00
#2015-09-11|1119.73
#2015-09-14|1150.01
#2015-09-15|1148.30
#2015-09-16|1174.59
#2015-09-17|1182.15
#2015-09-18|1184.31
#2015-09-21|1156.48
#2015-09-22|1137.73
#2015-09-23|1134.01
#2015-09-24|1118.76
#2015-09-25|1117.67
#2015-09-28|1082.80
#2015-09-29|1091.47
#2015-09-30|1104.93
#2015-10-01|1128.01
#2015-10-02|1134.51
#2015-10-05|1172.46
#2015-10-06|1165.27
#2015-10-07|1196.75
#2015-10-08|1179.06
#2015-10-09|1203.22
#2015-10-12|1194.70
#2015-10-13|1177.62
#2015-10-14|1181.44
#2015-10-15|1200.17
#2015-10-16|1189.35
#2015-10-19|1204.56
#2015-10-20|1194.10
#2015-10-21|1176.42
#2015-10-22|1179.56
#2015-10-23|1182.97
#2015-10-26|1176.43
#2015-10-27|1166.28
#2015-10-28|1181.60
#2015-10-29|1147.64
#2015-10-30|1155.40
#2015-11-02|1169.10
#2015-11-03|1149.84
#2015-11-04|1153.48
#2015-11-05|1152.03
#2015-11-06|1117.93
#2015-11-09|1097.49
#2015-11-10|1086.04
#2015-11-11|1083.67
#2015-11-12|1061.36
#2015-11-13|1039.30
#2015-11-16|1033.07
#2015-11-17|1045.56
#2015-11-18|1049.14
#2015-11-19|1094.62
#2015-11-20|1103.47
#2015-11-23|1074.47
#2015-11-24|1075.57
#2015-11-25|1061.38
#2015-11-26|1053.56
#2015-11-27|1039.23
#2015-11-30|1019.19
#2015-12-01|1008.00
#2015-12-02|1013.18
#2015-12-03|1004.56
#2015-12-04| 987.48
#2015-12-07| 973.99
#2015-12-08| 969.81
#2015-12-09| 982.37
#2015-12-10| 851.70
#2015-12-11| 785.11
#2015-12-14| 857.45
#2015-12-15| 887.23
#2015-12-16| 887.35
#2015-12-17| 909.30
#2015-12-18| 903.91
#2015-12-21| 913.37
#2015-12-22| 918.41
#2015-12-23| 935.52
#2015-12-24| 927.70
#2015-12-25| 927.70
#2015-12-28| 922.98
#2015-12-29| 917.55
#2015-12-30| 898.79
#2015-12-31| 896.55
#2016-01-01| 896.55
#2016-01-04| 865.83
#2016-01-05| 877.24
#2016-01-06| 855.66
#2016-01-07| 832.79
#2016-01-08| 816.05
#2016-01-11| 773.49
#2016-01-12| 782.54
#2016-01-13| 796.66
#2016-01-14| 786.11
#2016-01-15| 758.34
#2016-01-18| 760.01
#2016-01-19| 774.95
#2016-01-20| 751.22
#2016-01-21| 758.40
#2016-01-22| 776.66
#2016-01-25| 771.42
#2016-01-26| 787.82
#2016-01-27| 789.21
#2016-01-28| 817.49
#2016-01-29| 860.27
#2016-02-01| 849.64
#2016-02-02| 815.75
#2016-02-03| 813.44
#2016-02-04| 865.50
#2016-02-05| 871.95
#2016-02-08| 856.17
#2016-02-09| 850.65
#2016-02-10| 864.50
#2016-02-11| 852.64
#2016-02-12| 860.35
#2016-02-15| 901.91
#2016-02-16| 892.42
#2016-02-17| 904.60
#2016-02-18| 936.44
#2016-02-19| 903.23
#2016-02-22| 919.70
#2016-02-23| 892.26
#2016-02-24| 864.68
#2016-02-25| 877.96
#2016-02-26| 857.25
#2016-02-29| 857.97
#2016-03-01| 883.09
#2016-03-02| 902.90
#2016-03-03| 928.17
#2016-03-04| 934.28
#2016-03-07| 960.02
#2016-03-08| 937.19
#2016-03-09| 925.76
#2016-03-10| 919.65
#2016-03-11| 923.70
#2016-03-14| 897.59
#2016-03-15| 870.34
#2016-03-16| 869.67
#2016-03-17| 950.04
#2016-03-18| 972.20
#2016-03-21| 981.86
#2016-03-22| 985.17
#2016-03-23| 959.68
#2016-03-24| 937.46
#2016-03-25| 937.23
#2016-03-28| 933.18
#2016-03-29| 934.05
#2016-03-30| 996.82
#2016-03-31|1013.63
#2016-04-01| 987.80
#2016-04-04|1000.67
#2016-04-05| 967.05
#2016-04-06| 935.76
#2016-04-07| 924.46
#2016-04-08| 957.68
#2016-04-11| 970.36
#2016-04-12| 989.06
#2016-04-13|1011.51
#2016-04-14|1004.51
#2016-04-15| 999.28
#2016-04-18|1024.58
#2016-04-19|1042.84
#2016-04-20|1058.46
#2016-04-21|1059.18
#2016-04-22|1035.70
#2016-04-25|1028.94
#2016-04-26|1048.48
#2016-04-27|1038.24
#2016-04-28|1062.87
#2016-04-29|1049.77
#2016-05-02|1042.56
#2016-05-03| 991.58
#2016-05-04| 962.43
#2016-05-05| 945.34
#2016-05-06| 940.34
#2016-05-09| 939.05
#2016-05-10| 942.00
#2016-05-11| 948.88
#2016-05-12| 941.42
#2016-05-13| 926.73
#2016-05-16| 904.43
#2016-05-17| 904.24
#2016-05-18| 905.19
#2016-05-19| 889.52
#2016-05-20| 914.14
#2016-05-23| 909.20
#2016-05-24| 922.28
#2016-05-25| 933.85
#2016-05-26| 951.03
#2016-05-27| 943.34
#2016-05-30| 928.56
#2016-05-31| 927.90
#2016-06-01| 946.98
#2016-06-02| 957.98
#2016-06-03| 988.01
#2016-06-06|1014.20
#2016-06-07|1017.28
#2016-06-08|1005.51
#2016-06-09| 991.73
#2016-06-10| 976.70
#2016-06-13| 966.23
#2016-06-14| 934.15
#2016-06-15| 940.23
#2016-06-16| 927.80
#2016-06-17| 955.90
#2016-06-20| 983.63
#2016-06-21| 991.44
#2016-06-22|1013.60
#2016-06-23|1032.45
#2016-06-24| 980.80
#2016-06-27| 914.98
#2016-06-28| 949.55
#2016-06-29| 978.43
#2016-06-30| 996.83
#2016-07-01| 995.63
#2016-07-04| 991.41
#2016-07-05| 968.24
#2016-07-06| 944.67
#2016-07-07| 967.00
#2016-07-08| 984.42
#2016-07-11|1020.71
#2016-07-12|1036.14
#2016-07-13|1030.16
#2016-07-14|1050.00
#2016-07-15|1053.21
#2016-07-18|1059.93
#2016-07-19|1061.94
#2016-07-20|1077.01
#2016-07-21|1084.02
#2016-07-22|1075.42
#2016-07-25|1082.49
#2016-07-26|1083.90
#2016-07-27|1104.67
#2016-07-28|1103.09
#2016-07-29|1128.70
#2016-08-01|1155.98
#2016-08-02|1129.50
#2016-08-03|1129.98
#2016-08-04|1162.10
#2016-08-05|1163.25
#2016-08-08|1193.08
#2016-08-09|1204.67
#2016-08-10|1217.80
#2016-08-11|1229.26
#2016-08-12|1228.73
#2016-08-15|1239.22
#2016-08-16|1220.63
#2016-08-17|1192.48
#2016-08-18|1238.60
#2016-08-19|1219.51
#2016-08-22|1204.52
#2016-08-23|1204.02
#2016-08-24|1114.84
#2016-08-25|1101.13
#2016-08-26|1117.69
#2016-08-29|1084.39
#2016-08-30|1067.24
#2016-08-31|1040.74
#2016-09-01|1027.98
#2016-09-02|1065.84
#2016-09-05|1083.15
#2016-09-06|1118.77
#2016-09-07|1121.80
#2016-09-08|1134.91
#2016-09-09|1103.61
#2016-09-12|1088.62
#2016-09-13|1104.33
#2016-09-14|1103.21
#2016-09-15|1105.61
#2016-09-16|1095.60
#2016-09-19|1137.78
#2016-09-20|1140.86
#2016-09-21|1145.60
#2016-09-22|1180.24
#2016-09-23|1178.41
#2016-09-26|1168.22
#2016-09-27|1169.76
#2016-09-28|1165.15
#2016-09-29|1167.58
#2016-09-30|1155.39
#2016-10-03|1166.12
#2016-10-04|1184.71
#2016-10-05|1186.52
#2016-10-06|1177.07
#2016-10-07|1192.28
#2016-10-10|1196.25
#2016-10-11|1123.74
#2016-10-12|1129.66
#2016-10-13|1102.59
#2016-10-14|1115.38
#2016-10-17|1118.66
#2016-10-18|1144.89
#2016-10-19|1155.26
#2016-10-20|1147.67
#2016-10-21|1146.39
#2016-10-24|1166.26
#2016-10-25|1167.22
#2016-10-26|1168.91
#2016-10-27|1159.48
#2016-10-28|1159.13
#2016-10-31|1215.37
#2016-11-01|1221.64
#2016-11-02|1231.15
#2016-11-03|1174.19
#2016-11-04|1132.97
#2016-11-07|1182.47
#2016-11-08|1217.67
#2016-11-09|1184.23
#2016-11-10|1142.01
#2016-11-11|1101.91
#2016-11-14|1087.31
#2016-11-15|1122.14
#2016-11-16|1130.04
#2016-11-17|1137.54
#2016-11-18|1128.10
#2016-11-21|1145.18
#2016-11-22|1178.03
#2016-11-23|1155.14
#2016-11-24|1141.22
#2016-11-25|1142.60
#2016-11-28|1198.89
#2016-11-29|1172.62
#2016-11-30|1158.49
#2016-12-01|1157.86
#2016-12-02|1147.51
#2016-12-05|1173.13
#2016-12-06|1184.94
#2016-12-07|1196.65
#2016-12-08|1214.54
#2016-12-09|1221.87
#2016-12-12|1214.57
#2016-12-13|1231.66
#2016-12-14|1213.25
#2016-12-15|1172.74
#2016-12-16|1168.06
#2016-12-19|1175.32
#2016-12-20|1182.96
#2016-12-21|1186.91
#2016-12-22|1168.16
#2016-12-23|1175.18
#2016-12-26|1173.29
#2016-12-27|1178.00
#2016-12-28|1206.86
#2016-12-29|1236.38
#2016-12-30|1231.72
#2017-01-02|1228.55
#2017-01-03|1228.16
#2017-01-04|1244.47
#2017-01-05|1228.47
#2017-01-06|1233.90
#2017-01-09|1240.80
#2017-01-10|1246.19
#2017-01-11|1221.96
#2017-01-12|1262.00
#2017-01-13|1264.54
#2017-01-16|1243.93
#2017-01-17|1243.34
#2017-01-18|1252.23
#2017-01-19|1225.82
#2017-01-20|1225.28
#2017-01-23|1245.64
#2017-01-24|1252.01
#2017-01-25|1267.05
#2017-01-26|1252.70
#2017-01-27|1212.44
#2017-01-30|1194.73
#2017-01-31|1201.09
#2017-02-01|1200.14
#2017-02-02|1202.26
#2017-02-03|1212.74
#2017-02-06|1191.96
#2017-02-07|1200.95
#2017-02-08|1200.81
#2017-02-09|1210.14
#2017-02-10|1232.40
#2017-02-13|1252.70
#2017-02-14|1266.92
#2017-02-15|1287.12
#2017-02-16|1301.39
#2017-02-17|1276.38
#2017-02-20|1270.80
#2017-02-21|1254.68
#2017-02-22|1246.57
#2017-02-23|1272.03
#2017-02-24|1260.33
#2017-02-27|1257.11
#2017-02-28|1236.75
#2017-03-01|1255.38
#2017-03-02|1288.69
#2017-03-03|1297.52
#2017-03-06|1305.63
#2017-03-07|1288.92
#2017-03-08|1274.02
#2017-03-09|1252.61
#2017-03-10|1272.26
#2017-03-13|1283.14
#2017-03-14|1278.38
#2017-03-15|1287.93
#2017-03-16|1351.64
#2017-03-17|1344.18
#2017-03-20|1354.65
#2017-03-21|1354.25
#2017-03-22|1353.50
#2017-03-23|1359.62
#2017-03-24|1363.17
#2017-03-27|1299.05
#2017-03-28|1285.71
#2017-03-29|1272.00
#2017-03-30|1295.10
#2017-03-31|1184.59
#2017-04-03|1176.33
#2017-04-04|1176.91
#2017-04-05|1142.94
#2017-04-06|1121.32
#2017-04-07|1125.66
#2017-04-10|1113.07
#2017-04-11|1134.42
#2017-04-12|1175.97
#2017-04-13|1205.96
#2017-04-14|1205.91
#2017-04-17|1214.91
#2017-04-18|1194.96
#2017-04-19|1200.63
#2017-04-20|1217.98
#2017-04-21|1217.38
#2017-04-24|1251.14
#2017-04-25|1248.25
#2017-04-26|1234.92
#2017-04-27|1229.89
#2017-04-28|1229.84
#2017-05-01|1231.66
#2017-05-02|1251.21
#2017-05-03|1236.38
#2017-05-04|1203.10
#2017-05-05|1204.53
#2017-05-08|1210.17
#2017-05-09|1212.95
#2017-05-10|1229.66
#2017-05-11|1227.16
#2017-05-12|1233.12
#2017-05-15|1251.51
#2017-05-16|1267.69
#2017-05-17|1241.00
#2017-05-18|1221.17
#2017-05-19|1235.68
#2017-05-22|1235.28
#2017-05-23|1276.58
#2017-05-24|1306.18
#2017-05-25|1317.23
#2017-05-26|1309.66
#2017-05-29|1292.33
#2017-05-30|1281.80
#2017-05-31|1248.00
#2017-06-01|1252.26
#2017-06-02|1291.32
#2017-06-05|1310.36
#2017-06-06|1270.49
#2017-06-07|1261.55
#2017-06-08|1243.67
#2017-06-09|1250.35
#2017-06-12|1262.31
#2017-06-13|1263.13
#2017-06-14|1282.22
#2017-06-15|1243.28
#2017-06-16|1245.77
#2017-06-19|1243.99
#2017-06-20|1222.12
#2017-06-21|1221.01
#2017-06-22|1222.63
#2017-06-23|1240.64
#2017-06-26|1263.81
#2017-06-27|1249.77
#2017-06-28|1253.99
#2017-06-29|1245.26
#2017-06-30|1237.56
#2017-07-03|1236.45
#2017-07-04|1242.41
#2017-07-05|1225.39
#2017-07-06|1229.10
#2017-07-07|1215.15
#2017-07-10|1224.73
#2017-07-11|1207.36
#2017-07-12|1257.16
#2017-07-13|1274.19
#2017-07-14|1301.13
#2017-07-17|1321.65
#2017-07-18|1307.92
#2017-07-19|1332.16
#2017-07-20|1333.92
#2017-07-21|1338.50
#2017-07-24|1341.53
#2017-07-25|1326.67
#2017-07-26|1335.94
#2017-07-27|1346.12
#2017-07-28|1348.18
#2017-07-31|1326.87
#2017-08-01|1315.37
#2017-08-02|1319.51
#2017-08-03|1325.61
#2017-08-04|1324.14
#2017-08-07|1357.34
#2017-08-08|1361.13
#2017-08-09|1338.09
#2017-08-10|1335.58
#2017-08-11|1319.09
#2017-08-14|1339.41
#2017-08-15|1334.90
#2017-08-16|1354.09
#2017-08-17|1349.83
#2017-08-18|1345.22
#2017-08-21|1353.33
#2017-08-22|1365.00
#2017-08-23|1357.40
#2017-08-24|1376.89
#2017-08-25|1398.20
#2017-08-28|1398.32
#2017-08-29|1406.24
#2017-08-30|1389.22
#2017-08-31|1388.36
#2017-09-01|1399.24
#2017-09-04|1384.10
#2017-09-05|1392.43
#2017-09-06|1370.97
#2017-09-07|1385.56
#2017-09-08|1373.40
#2017-09-11|1373.21
#2017-09-12|1361.93
#2017-09-13|1344.40
#2017-09-14|1339.62
#2017-09-15|1323.09
#2017-09-18|1340.54
#2017-09-19|1332.71
#2017-09-20|1350.09
#2017-09-21|1328.03
#2017-09-22|1342.07
#2017-09-25|1332.55
#2017-09-26|1303.53
#2017-09-27|1280.03
#2017-09-28|1284.65
#2017-09-29|1291.57
#2017-10-02|1278.74
#2017-10-03|1277.21
#2017-10-04|1299.72
#2017-10-05|1304.41
#2017-10-06|1295.76
#2017-10-09|1287.95
#2017-10-10|1316.81
#2017-10-11|1336.84
#2017-10-12|1357.57
#2017-10-13|1377.29
#2017-10-16|1375.74
#2017-10-17|1345.54
#2017-10-18|1348.10
#2017-10-19|1357.18
#2017-10-20|1316.62
#2017-10-23|1313.84
#2017-10-24|1315.57
#2017-10-25|1288.88
#2017-10-26|1245.60
#2017-10-27|1255.83
#2017-10-30|1276.09
#2017-10-31|1265.90
#2017-11-01|1275.38
#2017-11-02|1290.36
#2017-11-03|1266.62
#2017-11-06|1273.72
#2017-11-07|1272.14
#2017-11-08|1287.93
#2017-11-09|1277.12
#2017-11-10|1273.49
#2017-11-13|1255.80
#2017-11-14|1258.90
#2017-11-15|1250.16
#2017-11-16|1268.42
#2017-11-17|1305.07
#2017-11-20|1300.71
#2017-11-21|1316.13
#2017-11-22|1328.44
#2017-11-23|1335.91
#2017-11-24|1326.92
#2017-11-27|1355.55
#2017-11-28|1388.21
#2017-11-29|1387.73
#2017-11-30|1385.36
#2017-12-01|1385.62
#2017-12-04|1405.53
#2017-12-05|1436.47
#2017-12-06|1421.52
#2017-12-07|1397.26
#2017-12-08|1374.66
#2017-12-11|1350.46
#2017-12-12|1327.91
#2017-12-13|1357.99
#2017-12-14|1418.16
#2017-12-15|1430.75
#2017-12-18|1552.24
#2017-12-19|1637.18
#2017-12-20|1626.52
#2017-12-21|1606.70
#2017-12-22|1599.10
#2017-12-25|1599.98
#2017-12-26|1608.72
#2017-12-27|1677.26
#2017-12-28|1676.91
#2017-12-29|1701.07
#2018-01-01|1701.07
#2018-01-02|1675.81
#2018-01-03|1623.97
#2018-01-04|1637.15
#2018-01-05|1640.59
#2018-01-08|1636.43
#2018-01-09|1658.93
#2018-01-10|1636.84
#2018-01-11|1608.82
#2018-01-12|1619.34
#2018-01-15|1629.95
#2018-01-16|1677.15
#2018-01-17|1699.09
#2018-01-18|1740.17
#2018-01-19|1691.86
#2018-01-22|1742.49
#2018-01-23|1782.30
#2018-01-24|1810.26
#2018-01-25|1860.79
#2018-01-26|1838.04
#2018-01-29|1758.19
#2018-01-30|1731.32
#2018-01-31|1749.85
#2018-02-01|1779.47
#2018-02-02|1753.80
#2018-02-05|1703.05
#2018-02-06|1682.16
#2018-02-07|1742.79
#2018-02-08|1714.26
#2018-02-09|1724.78
#2018-02-12|1773.95
#2018-02-13|1786.92
#2018-02-14|1825.74
#2018-02-15|1935.48
#2018-02-16|1920.99
#2018-02-19|1910.09
#2018-02-20|1881.74
#2018-02-21|1941.51
#2018-02-22|1927.36
#2018-02-23|1972.33
#2018-02-26|1945.30
#2018-02-27|1945.22
#2018-02-28|1900.45
#2018-03-01|1890.83
#2018-03-02|1872.74
#2018-03-05|1910.58
#2018-03-06|1959.88
#2018-03-07|1924.25
#2018-03-08|1894.01
#2018-03-09|1894.72
#2018-03-12|1919.94
#2018-03-13|1940.72
#2018-03-14|1908.31
#2018-03-15|1911.14
#2018-03-16|1882.74
#2018-03-19|1875.57
#2018-03-20|1903.13
#2018-03-21|1903.53
#2018-03-22|1866.85
#2018-03-23|1886.44
#2018-03-26|1912.24
#2018-03-27|1896.89
#2018-03-28|1832.41
#2018-03-29|1856.14
#2018-03-30|1857.21
#2018-04-02|1854.71
#2018-04-03|1834.39
#2018-04-04|1804.75
#2018-04-05|1826.10
#2018-04-06|1795.95
#2018-04-09|1795.81
#2018-04-10|1815.46
#2018-04-11|1797.74
#2018-04-12|1828.26
#2018-04-13|1810.43
#2018-04-16|1826.84
#2018-04-17|1844.37
#2018-04-18|1897.34
#2018-04-19|1892.92
#2018-04-20|1870.59
#2018-04-23|1822.89
#2018-04-24|1774.82
#2018-04-25|1733.09
#2018-04-26|1763.48
#2018-04-27|1775.27
#2018-04-30|1788.88
#2018-05-01|1768.91
#2018-05-02|1769.49
#2018-05-03|1714.11
#2018-05-04|1742.68
#2018-05-07|1747.70
#2018-05-08|1727.67
#2018-05-09|1739.81
#2018-05-10|1775.24
#2018-05-11|1809.16
#2018-05-14|1802.59
#2018-05-15|1694.82
#2018-05-16|1732.43
#2018-05-17|1672.30
#2018-05-18|1623.50
#2018-05-21|1610.25
#2018-05-22|1656.83
#2018-05-23|1640.84
#2018-05-24|1646.22
#2018-05-25|1674.61
#2018-05-28|1677.18
#2018-05-29|1638.25
#2018-05-30|1638.02
#2018-05-31|1640.60
#2018-06-01|1672.46
#2018-06-04|1720.54
#2018-06-05|1644.81
#2018-06-06|1657.22
#2018-06-07|1629.32
#2018-06-08|1599.18
#2018-06-11|1587.75
#2018-06-12|1578.87
#2018-06-13|1594.51
#2018-06-14|1604.49
#2018-06-15|1534.34
#2018-06-18|1479.76
#2018-06-19|1438.13
#2018-06-20|1472.81
#2018-06-21|1486.58
#2018-06-22|1516.66
#2018-06-25|1495.80
#2018-06-26|1488.82
#2018-06-27|1438.20
#2018-06-28|1440.53
#2018-06-29|1507.85
#2018-07-02|1500.74
#2018-07-03|1530.73
#2018-07-04|1547.71
#2018-07-05|1546.90
#2018-07-06|1535.20
#2018-07-09|1588.25
#2018-07-10|1572.11
#2018-07-11|1545.54
#2018-07-12|1549.39
#2018-07-13|1552.19
#2018-07-16|1526.82
#2018-07-17|1552.85
#2018-07-18|1553.37
#2018-07-19|1522.47
#2018-07-20|1561.31
#2018-07-23|1542.75
#2018-07-24|1577.85
#2018-07-25|1575.06
#2018-07-26|1590.82
#2018-07-27|1608.94
#2018-07-30|1632.17
#2018-07-31|1654.89
#2018-08-01|1636.48
#2018-08-02|1583.42
#2018-08-03|1612.94
#2018-08-06|1570.48
#2018-08-07|1585.46
#2018-08-08|1585.62
#2018-08-09|1567.30
#2018-08-10|1479.00
#2018-08-13|1434.16
#2018-08-14|1465.93
#2018-08-15|1390.19
#2018-08-16|1417.26
#2018-08-17|1387.82
#2018-08-20|1411.00
#2018-08-21|1449.29
#2018-08-22|1474.42
#2018-08-23|1477.11
#2018-08-24|1479.80
#2018-08-27|1527.36
#2018-08-28|1544.82
#2018-08-29|1498.34
#2018-08-30|1459.13
#2018-08-31|1471.39
#2018-09-03|1453.40
#2018-09-04|1375.82
#2018-09-05|1327.50
#2018-09-06|1360.93
#2018-09-07|1390.25
#2018-09-10|1372.88
#2018-09-11|1377.14
#2018-09-12|1368.94
#2018-09-13|1398.11
#2018-09-14|1390.84
#2018-09-17|1360.15
#2018-09-18|1379.85
#2018-09-19|1416.64
#2018-09-20|1437.42
#2018-09-21|1483.28
#2018-09-24|1488.47
#2018-09-25|1445.99
#2018-09-26|1461.36
#2018-09-27|1480.91
#2018-09-28|1456.74
#2018-10-01|1442.17
#2018-10-02|1408.62
#2018-10-03|1381.95
#2018-10-04|1346.74
#2018-10-05|1328.89
#2018-10-08|1312.23
#2018-10-09|1333.18
#2018-10-10|1331.42
#2018-10-11|1305.68
#2018-10-12|1354.34
#2018-10-15|1336.93
#2018-10-16|1392.61
#2018-10-17|1367.28
#2018-10-18|1348.28
#2018-10-19|1339.53
#2018-10-22|1353.59
#2018-10-23|1312.65
#2018-10-24|1319.86
#2018-10-25|1343.08
#2018-10-26|1317.57
#2018-10-29|1366.88
#2018-10-30|1355.03
#2018-10-31|1340.34
#2018-11-01|1383.19
#2018-11-02|1438.99
#2018-11-05|1475.28
#2018-11-06|1472.07
#2018-11-07|1522.64
#2018-11-08|1491.15
#2018-11-09|1467.33
#2018-11-12|1419.53
#2018-11-13|1434.49
#2018-11-14|1435.03
#2018-11-15|1445.58
#2018-11-16|1465.96
#2018-11-19|1489.07
#2018-11-20|1448.68
#2018-11-21|1455.39
#2018-11-22|1473.54
#2018-11-23|1452.06
#2018-11-26|1482.97
#2018-11-27|1481.55
#2018-11-28|1496.35
#2018-11-29|1539.90
#2018-11-30|1477.20
#2018-12-03|1520.50
#2018-12-04|1521.36
#2018-12-05|1493.53
#2018-12-06|1424.13
#2018-12-07|1432.42
#2018-12-10|1377.21
#2018-12-11|1392.48
#2018-12-12|1439.74
#2018-12-13|1440.79
#2018-12-14|1410.58
#2018-12-17|1414.66
#2018-12-18|1400.10
#2018-12-19|1441.94
#2018-12-20|1429.01
#2018-12-21|1407.81
#2018-12-24|1397.06
#2018-12-25|1396.02
#2018-12-26|1396.88
#2018-12-27|1407.28
#2018-12-28|1437.45
#2018-12-31|1446.75
#2019-01-01|1446.75
#2019-01-02|1415.79
#2019-01-03|1437.81
#2019-01-04|1483.40
#2019-01-07|1488.20
#2019-01-08|1480.47
#2019-01-09|1498.68
#2019-01-10|1527.11
#2019-01-11|1533.51
#2019-01-14|1543.47
#2019-01-15|1553.74
#2019-01-16|1578.65
#2019-01-17|1552.09
#2019-01-18|1553.07
#2019-01-21|1544.04
#2019-01-22|1542.94
#2019-01-23|1557.27
#2019-01-24|1587.72
#2019-01-25|1633.69
#2019-01-28|1598.07
#2019-01-29|1629.05
#2019-01-30|1624.86
#2019-01-31|1666.92
#2019-02-01|1650.74
#2019-02-04|1607.79
#2019-02-05|1618.33
#2019-02-06|1615.96
#2019-02-07|1582.35
#2019-02-08|1577.23
#2019-02-11|1559.54
#2019-02-12|1585.92
#2019-02-13|1576.35
#2019-02-14|1528.38
#2019-02-15|1529.66
#2019-02-18|1556.44
#2019-02-19|1538.58
#2019-02-20|1559.37
#2019-02-21|1580.03
#2019-02-22|1581.65
#2019-02-25|1596.11
#2019-02-26|1599.50
#2019-02-27|1578.11
#2019-02-28|1564.97
#2019-03-01|1545.14
#2019-03-04|1512.75
#2019-03-05|1519.62
#2019-03-06|1508.95
#2019-03-07|1465.08
#2019-03-08|1479.83
#2019-03-11|1474.53
#2019-03-12|1495.07
#2019-03-13|1466.78
#2019-03-14|1454.94
#2019-03-15|1494.33
#2019-03-18|1498.46
#2019-03-19|1465.25
#2019-03-20|1450.78
#2019-03-21|1460.69
#2019-03-22|1428.09
#2019-03-25|1428.87
#2019-03-26|1419.00
#2019-03-27|1416.81
#2019-03-28|1417.66
#2019-03-29|1454.94
#2019-04-01|1529.09
#2019-04-02|1515.72
#2019-04-03|1550.94
#2019-04-04|1556.21
#2019-04-05|1566.57
#2019-04-08|1554.53
#2019-04-09|1557.12
#2019-04-10|1608.61
#2019-04-11|1595.14
#2019-04-12|1593.95
#2019-04-15|1608.32
#2019-04-16|1601.24
#2019-04-17|1627.22
#2019-04-18|1630.62
#2019-04-19|1631.05
#2019-04-22|1622.01
#2019-04-23|1591.25
#2019-04-24|1558.71
#2019-04-25|1555.69
#2019-04-26|1582.35
#2019-04-29|1590.33
#2019-04-30|1595.95
#2019-05-01|1593.07
#2019-05-02|1593.49
#2019-05-03|1635.04
#2019-05-06|1597.31
#2019-05-07|1600.67
#2019-05-08|1609.95
#2019-05-09|1563.05
#2019-05-10|1629.86
#2019-05-13|1610.90
#2019-05-14|1621.21
#2019-05-15|1606.78
#2019-05-16|1609.22
#2019-05-17|1559.08
#2019-05-20|1566.51
#2019-05-21|1540.90
#2019-05-22|1557.31
#2019-05-23|1516.07
#2019-05-24|1525.78
#2019-05-27|1525.35
#2019-05-28|1471.33
#2019-05-29|1502.46
#2019-05-30|1546.10
#2019-05-31|1563.22
#2019-06-03|1593.55
#2019-06-04|1522.83
#2019-06-05|1509.15
#2019-06-06|1493.55
#2019-06-07|1522.59
#2019-06-10|1560.02
#2019-06-11|1577.80
#2019-06-12|1552.99
#2019-06-13|1537.12
#2019-06-14|1544.35
#2019-06-17|1544.18
#2019-06-18|1601.05
#2019-06-19|1623.25
#2019-06-20|1661.39
#2019-06-21|1657.57
#2019-06-24|1632.82
#2019-06-25|1623.91
#2019-06-26|1635.28
#2019-06-27|1633.09
#2019-06-28|1627.71
#2019-07-01|1629.16
#2019-07-02|1605.84
#2019-07-03|1594.10
#2019-07-04|1594.55
#2019-07-05|1569.86
#2019-07-08|1582.14
#2019-07-09|1556.78
#2019-07-10|1583.85
#2019-07-11|1585.10
#2019-07-12|1581.92
#2019-07-15|1586.54
#2019-07-16|1612.28
#2019-07-17|1580.26
#2019-07-18|1597.27
#2019-07-19|1604.43
#2019-07-22|1598.20
#2019-07-23|1606.35
#2019-07-24|1585.77
#2019-07-25|1550.22
#2019-07-26|1514.55
#2019-07-29|1531.75
#2019-07-30|1515.06
#2019-07-31|1503.83
#2019-08-01|1469.47
#2019-08-02|1433.35
#2019-08-05|1399.23
#2019-08-06|1397.46
#2019-08-07|1372.40
#2019-08-08|1365.32
#2019-08-09|1353.00
#2019-08-12|1334.68
#2019-08-13|1354.07
#2019-08-14|1314.61
#2019-08-15|1359.70
#2019-08-16|1356.71
#2019-08-19|1346.33
#2019-08-20|1353.00
#2019-08-21|1377.96
#2019-08-22|1363.84
#2019-08-23|1367.88
#2019-08-26|1360.28
#2019-08-27|1341.51
#2019-08-28|1356.44
#2019-08-29|1354.85
#2019-08-30|1400.63
#2019-09-02|1395.65
#2019-09-03|1409.59
#2019-09-04|1434.01
#2019-09-05|1462.49
#2019-09-06|1483.35
#2019-09-09|1482.37
#2019-09-10|1480.93
#2019-09-11|1488.90
#2019-09-12|1531.02
#2019-09-13|1561.92
#2019-09-16|1599.10
#2019-09-17|1542.30
#2019-09-18|1556.00
#2019-09-19|1549.05
#2019-09-20|1502.17
#2019-09-23|1489.09
#2019-09-24|1474.85
#2019-09-25|1453.73
#2019-09-26|1484.58
#2019-09-27|1467.13
#2019-09-30|1442.37
#2019-10-01|1430.62
#2019-10-02|1426.35
#2019-10-03|1434.91
#2019-10-04|1459.63
#2019-10-07|1454.69
#2019-10-08|1430.13
#2019-10-09|1435.93
#2019-10-10|1475.83
#2019-10-11|1526.63
#2019-10-14|1523.04
#2019-10-15|1523.59
#2019-10-16|1527.86
#2019-10-17|1539.58
#2019-10-18|1525.23
#2019-10-21|1538.11
#2019-10-22|1570.72
#2019-10-23|1548.57
#2019-10-24|1530.95
#2019-10-25|1535.32
#2019-10-28|1558.59
#2019-10-29|1561.53
#2019-10-30|1499.29
#2019-10-31|1485.67
#2019-11-01|1488.91
#2019-11-04|1537.49
#2019-11-05|1558.13
#2019-11-06|1564.14
#2019-11-07|1570.55
#2019-11-08|1559.59
#2019-11-11|1545.13
#2019-11-12|1548.70
#2019-11-13|1531.27
#2019-11-14|1539.76
#2019-11-15|1554.21
#2019-11-18|1540.84
#2019-11-19|1563.91
#2019-11-20|1572.09
#2019-11-21|1548.33
#2019-11-22|1542.61
#2019-11-25|1504.12
#2019-11-26|1463.08
#2019-11-27|1476.99
#2019-11-28|1463.42
#2019-11-29|1477.75
#2019-12-02|1468.37
#2019-12-03|1449.62
#2019-12-04|1467.47
#2019-12-05|1447.91
#2019-12-06|1467.45
#2019-12-09|1457.08
#2019-12-10|1429.60
#2019-12-11|1452.98
#2019-12-12|1466.27
#2019-12-13|1513.83
#2019-12-16|1525.50
#2019-12-17|1526.70
#2019-12-18|1561.14
#2019-12-19|1553.28
#2019-12-20|1539.26
#2019-12-23|1542.34
#2019-12-24|1545.00
#2019-12-25|1543.85
#2019-12-26|1544.68
#2019-12-27|1557.03
#2019-12-30|1565.50
#2019-12-31|1556.27
#2020-01-01|1556.27
#2020-01-02|1555.70
#2020-01-03|1529.65
#2020-01-06|1494.86
#2020-01-07|1485.91
#2020-01-08|1497.92
#2020-01-09|1508.97
#2020-01-10|1503.22
#2020-01-13|1473.10
#2020-01-14|1501.93
#2020-01-15|1505.75
#2020-01-16|1507.06
#2020-01-17|1480.44
#2020-01-20|1475.02
#2020-01-21|1479.81
#2020-01-22|1494.63
#2020-01-23|1476.31
#2020-01-24|1480.51
#2020-01-27|1440.27
#2020-01-28|1441.78
#2020-01-29|1447.43
#2020-01-30|1434.86
#2020-01-31|1397.11
#2020-02-03|1404.63
#2020-02-04|1440.25
#2020-02-05|1457.54
#2020-02-06|1464.93
#2020-02-07|1437.33
#2020-02-10|1432.56
#2020-02-11|1453.12
#2020-02-12|1467.27
#2020-02-13|1459.47
#2020-02-14|1463.69
#2020-02-17|1462.43
#2020-02-18|1461.83
#2020-02-19|1467.96
#2020-02-20|1429.27
#2020-02-21|1422.09
#2020-02-24|1362.92
#2020-02-25|1344.68
#2020-02-26|1412.32
#2020-02-27|1334.20
#2020-02-28|1288.90
#2020-03-02|1290.29
#2020-03-03|1314.72
#2020-03-04|1320.40
#2020-03-05|1299.73
#2020-03-06|1255.93
#2020-03-09|1163.98
#2020-03-10|1187.36
#2020-03-11|1176.09
#2020-03-12|1100.30
#2020-03-13|1103.42
#2020-03-16| 982.89
#2020-03-17| 962.51
#2020-03-18| 827.59
#2020-03-19| 777.82
#2020-03-20| 818.22
#2020-03-23| 769.84
#2020-03-24| 815.47
#2020-03-25| 841.29
#2020-03-26| 887.70
#2020-03-27| 801.88
#2020-03-30| 757.48
#2020-03-31| 800.80
#2020-04-01| 798.39
#2020-04-02| 779.05
#2020-04-03| 750.96
#2020-04-06| 787.61
#2020-04-07| 840.98
#2020-04-08| 820.23
#2020-04-09| 875.94
#2020-04-10| 877.28
#2020-04-13| 866.99
#2020-04-14| 867.61
#2020-04-15| 809.27
#2020-04-16| 781.16
#2020-04-17| 783.88
#2020-04-20| 777.24
#2020-04-21| 752.86
#2020-04-22| 758.01
#2020-04-23| 768.20
#2020-04-24| 773.09
#2020-04-27| 779.35
#2020-04-28| 794.29
#2020-04-29| 838.23
#2020-04-30| 842.63
#2020-05-01| 827.64
#2020-05-04| 794.25
#2020-05-05| 823.35
#2020-05-06| 798.30
#2020-05-07| 805.31
#2020-05-08| 821.68
#2020-05-11| 792.17
#2020-05-12| 787.00
#2020-05-13| 762.57
#2020-05-14| 732.43
#2020-05-15| 747.70
#2020-05-18| 766.16
#2020-05-19| 778.56
#2020-05-20| 781.44
#2020-05-21| 802.65
#2020-05-22| 802.41
#2020-05-25| 795.56
#2020-05-26| 848.19
#2020-05-27| 842.47
#2020-05-28| 862.13
#2020-05-29| 846.06
#2020-06-01| 846.47
#2020-06-02| 884.25
#2020-06-03| 958.47
#2020-06-04| 959.68
#2020-06-05|1003.70
#2020-06-08| 991.60
#2020-06-09| 992.58
#2020-06-10| 964.90
#2020-06-11| 934.33
#2020-06-12| 938.52
#2020-06-15| 910.98
#2020-06-16| 915.31
#2020-06-17| 940.00
#2020-06-18| 907.66
#2020-06-19| 910.74
#2020-06-22| 888.34
#2020-06-23| 888.79
#2020-06-24| 884.17
#2020-06-25| 886.85
#2020-06-26| 863.21
#2020-06-29| 870.51
#2020-06-30| 863.19
#2020-07-01| 867.79
#2020-07-02| 884.68
#2020-07-03| 874.79
#2020-07-06| 876.39
#2020-07-07| 864.64
#2020-07-08| 897.34
#2020-07-09| 907.11
#2020-07-10| 928.56
#2020-07-13| 945.16
#2020-07-14| 923.49
#2020-07-15| 932.58
#2020-07-16| 945.26
#2020-07-17| 935.87
#2020-07-20| 940.81
#2020-07-21| 956.28
#2020-07-22| 947.43
#2020-07-23| 923.19
#2020-07-24| 908.77
#2020-07-27| 931.39
#2020-07-28| 940.43
#2020-07-29| 967.54
#2020-07-30| 925.29
#2020-07-31| 893.00
#2020-08-03| 853.36
#2020-08-04| 850.00
#2020-08-05| 861.48
#2020-08-06| 854.99
#2020-08-07| 853.11
#2020-08-10| 849.90
#2020-08-11| 874.27
#2020-08-12| 875.26
#2020-08-13| 883.03
#2020-08-14| 877.13
#2020-08-17| 865.00
#2020-08-18| 885.27
#2020-08-19| 900.97
#2020-08-20| 882.76
#2020-08-21| 913.73
#2020-08-24| 935.43
#2020-08-25| 941.94
#2020-08-26| 925.16
#2020-08-27| 924.91
#2020-08-28| 921.37
#2020-08-31| 883.98
#2020-09-01| 914.56
#2020-09-02| 879.47
#2020-09-03| 869.48
#2020-09-04| 879.76
#2020-09-07| 879.38
#2020-09-08| 895.31
#2020-09-09| 957.86
#2020-09-10| 968.17
#2020-09-11| 957.26
#2020-09-14| 957.87
#2020-09-15| 955.43
#2020-09-16| 965.69
#2020-09-17| 961.21
#2020-09-18| 939.72
#2020-09-21| 895.44
#2020-09-22| 907.70
#2020-09-23| 893.21
#2020-09-24| 890.99
#2020-09-25| 877.25
#2020-09-28| 915.06
#2020-09-29| 928.61
#2020-09-30| 942.72
#2020-10-01| 952.23
#2020-10-02| 975.90
#2020-10-05| 962.40
#2020-10-06| 952.99
#2020-10-07| 959.59
#2020-10-08| 950.32
#2020-10-09| 948.86
#2020-10-12| 958.20
#2020-10-13| 936.83
#2020-10-14| 939.28
#2020-10-15| 938.45
#2020-10-16| 932.48
#2020-10-19| 961.97
#2020-10-20| 960.62
#2020-10-21| 993.86
#2020-10-22|1020.73
#2020-10-23|1046.01
#2020-10-26|1019.33
#2020-10-27|1020.83
#2020-10-28| 975.03
#2020-10-29| 948.64
#2020-10-30| 935.77
#2020-11-02| 945.00
#2020-11-03| 988.51
#2020-11-04| 992.39
#2020-11-05|1011.92
#2020-11-06|1011.73
#2020-11-09|1095.73
#2020-11-10|1119.85
#2020-11-11|1174.71
#2020-11-12|1160.81
#2020-11-13|1133.95
#2020-11-16|1155.41
#2020-11-17|1161.47
#2020-11-18|1164.01
#2020-11-19|1150.08
#2020-11-20|1137.45
#2020-11-23|1133.61
#2020-11-24|1168.83
#2020-11-25|1173.61
#2020-11-26|1176.78
#2020-11-27|1164.92
#2020-11-30|1118.85
#2020-12-01|1138.97
#2020-12-02|1136.88
#2020-12-03|1156.18
#2020-12-04|1171.29
#2020-12-07|1168.83
#2020-12-08|1185.89
#2020-12-09|1201.36
#2020-12-10|1169.61
#2020-12-11|1187.09
#2020-12-14|1208.68
#2020-12-15|1239.53
#2020-12-16|1245.12
#2020-12-17|1256.85
#2020-12-18|1289.65
#2020-12-21|1222.92
#2020-12-22|1232.38
#2020-12-23|1251.77
#2020-12-24|1249.29
#2020-12-25|1249.16
#2020-12-28|1247.27
#2020-12-29|1238.09
#2020-12-30|1250.42
#2020-12-31|1236.50
#2021-01-01|1236.50
#2021-01-04|1220.22
#2021-01-05|1175.42
#2021-01-06|1179.57
#2021-01-07|1188.65
#2021-01-08|1222.68
#2021-01-11|1191.83
#2021-01-12|1209.84
#2021-01-13|1204.01
#2021-01-14|1205.61
#2021-01-15|1202.50
#2021-01-18|1206.33
#2021-01-19|1235.70
#2021-01-20|1232.23
#2021-01-21|1231.98
#2021-01-22|1191.02
#2021-01-25|1164.39
#2021-01-26|1190.40
#2021-01-27|1192.18
#2021-01-28|1202.44
#2021-01-29|1193.45
#2021-02-01|1181.36
#2021-02-02|1214.43
#2021-02-03|1216.95
#2021-02-04|1235.49
#2021-02-05|1284.93
#2021-02-08|1265.88
#2021-02-09|1265.80
#2021-02-10|1270.10
#2021-02-11|1280.32
#2021-02-12|1317.39
#2021-02-15|1323.58
#2021-02-16|1304.26
#2021-02-17|1275.39
#2021-02-18|1270.78
#2021-02-19|1266.08
#2021-02-22|1263.17
#2021-02-23|1258.70
#2021-02-24|1267.61
#2021-02-25|1255.70
#2021-02-26|1222.66
#2021-03-01|1257.00
#2021-03-02|1260.99
#2021-03-03|1259.57
#2021-03-04|1262.72
#2021-03-05|1255.55
#2021-03-08|1251.72
#2021-03-09|1267.80
#2021-03-10|1295.38
#2021-03-11|1311.32
#2021-03-12|1303.02
#2021-03-15|1282.16
#2021-03-16|1263.31
#2021-03-17|1247.51
#2021-03-18|1250.44
#2021-03-19|1235.50
#2021-03-22|1231.47
#2021-03-23|1208.15
#2021-03-24|1205.28
#2021-03-25|1192.09
#2021-03-26|1218.66
#2021-03-29|1245.02
#2021-03-30|1265.16
#2021-03-31|1246.41
#2021-04-01|1245.80
#2021-04-02|1245.87
#2021-04-05|1244.76
#2021-04-06|1248.21
#2021-04-07|1247.83
#2021-04-08|1228.96
#2021-04-09|1232.62
#2021-04-12|1237.40
#2021-04-13|1236.47
#2021-04-14|1248.61
#2021-04-15|1292.14
#2021-04-16|1284.94
#2021-04-19|1293.81
#2021-04-20|1269.67
#2021-04-21|1265.14
#2021-04-22|1261.90
#2021-04-23|1261.09
#2021-04-26|1274.74
#2021-04-27|1267.84
#2021-04-28|1285.99
#2021-04-29|1308.94
#2021-04-30|1259.21
#2021-05-03|1248.59
#2021-05-04|1241.37
#2021-05-05|1278.86
#2021-05-06|1311.07
#2021-05-07|1330.29
#2021-05-10|1342.56
#2021-05-11|1338.78
#2021-05-12|1335.36
#2021-05-13|1320.78
#2021-05-14|1333.04
#2021-05-17|1327.77
#2021-05-18|1343.86
#2021-05-19|1332.93
#2021-05-20|1343.89
#2021-05-21|1360.01
#2021-05-24|1359.39
#2021-05-25|1387.41
#2021-05-26|1399.91
#2021-05-27|1413.24
#2021-05-28|1437.76
#2021-05-31|1451.23
#2021-06-01|1450.37
#2021-06-02|1468.36
#2021-06-03|1468.45
#2021-06-04|1463.46
#2021-06-07|1462.89
#2021-06-08|1457.98
#2021-06-09|1495.37
#2021-06-10|1483.79
#2021-06-11|1463.61
#2021-06-14|1469.94
#2021-06-15|1444.74
#2021-06-16|1448.89
#2021-06-17|1382.06
#2021-06-18|1339.90
#2021-06-21|1340.85
#2021-06-22|1327.75
#2021-06-23|1349.34
#2021-06-24|1354.72
#2021-06-25|1375.80
#2021-06-28|1338.18
#2021-06-29|1355.08
#2021-06-30|1366.36
#2021-07-01|1346.44
#2021-07-02|1350.08
#2021-07-05|1362.41
#2021-07-06|1346.40
#2021-07-07|1359.84
#2021-07-08|1362.93
#2021-07-09|1397.46
#2021-07-12|1377.13
#2021-07-13|1313.23
#2021-07-14|1325.23
#2021-07-15|1317.98
#2021-07-16|1321.02
#2021-07-19|1287.42
#2021-07-20|1290.08
#2021-07-21|1294.32
#2021-07-22|1304.61
#2021-07-23|1307.07
#2021-07-26|1293.84
#2021-07-27|1304.50
#2021-07-28|1304.88
#2021-07-29|1330.51
#2021-07-30|1337.18
#2021-08-02|1360.59
#2021-08-03|1385.80
#2021-08-04|1382.08
#2021-08-05|1433.51
#2021-08-06|1412.15
#2021-08-09|1406.72
#2021-08-10|1401.11
#2021-08-11|1413.80
#2021-08-12|1394.91
#2021-08-13|1404.34
#2021-08-16|1430.77
#2021-08-17|1424.14
#2021-08-18|1444.76
#2021-08-19|1407.22
#2021-08-20|1394.11
#2021-08-23|1436.88
#2021-08-24|1466.80
#2021-08-25|1472.70
#2021-08-26|1477.74
#2021-08-27|1502.88
#2021-08-30|1508.02
#2021-08-31|1540.52
#2021-09-01|1533.98
#2021-09-02|1525.51
#2021-09-03|1530.44
#2021-09-06|1531.72
#2021-09-07|1525.98
#2021-09-08|1534.72
#2021-09-09|1529.33
#2021-09-10|1516.95
#2021-09-13|1532.91
#2021-09-14|1537.37
#2021-09-15|1530.47
#2021-09-16|1475.48
#2021-09-17|1464.38
#2021-09-20|1438.33
#2021-09-21|1437.19
#2021-09-22|1470.98
#2021-09-23|1489.24
#2021-09-24|1461.41
#2021-09-27|1448.24
#2021-09-28|1460.41
#2021-09-29|1472.18
#2021-09-30|1475.74
#2021-10-01|1480.76
#2021-10-04|1451.29
#2021-10-05|1443.67
#2021-10-06|1441.08
#2021-10-07|1446.92
#2021-10-08|1420.77
#2021-10-11|1420.13
#2021-10-12|1431.87
#2021-10-13|1443.10
#2021-10-14|1444.11
#2021-10-15|1451.84
#2021-10-18|1463.59
#2021-10-19|1469.22
#2021-10-20|1480.97
#2021-10-21|1453.21
#2021-10-22|1438.74
#2021-10-25|1449.16
#2021-10-26|1451.94
#2021-10-27|1441.30
#2021-10-28|1425.16
#2021-10-29|1416.76
#2021-11-01|1407.18
#2021-11-02|1435.58
#2021-11-03|1429.73
#2021-11-04|1456.27
#2021-11-05|1452.89
#2021-11-08|1458.88
#2021-11-09|1456.75
#2021-11-10|1425.54
#2021-11-11|1434.84
#2021-11-12|1410.36
#2021-11-15|1425.03
#2021-11-16|1393.52
#2021-11-17|1409.56
#2021-11-18|1401.77
#2021-11-19|1374.07
#2021-11-22|1385.16
#2021-11-23|1377.58
#2021-11-24|1354.41
#2021-11-25|1368.24
#2021-11-26|1271.10
#2021-11-29|1308.19
#2021-11-30|1337.41
#2021-12-01|1377.84
#2021-12-02|1375.21
#2021-12-03|1365.77
#2021-12-06|1398.43
#2021-12-07|1407.22
#2021-12-08|1425.95
#2021-12-09|1406.31
#2021-12-10|1388.56
#2021-12-13|1380.15
#2021-12-14|1376.47
#2021-12-15|1390.27
#2021-12-16|1401.85
#2021-12-17|1423.15
#2021-12-20|1402.99
#2021-12-21|1408.44
#2021-12-22|1418.91
#2021-12-23|1445.81
#2021-12-24|1450.23
#2021-12-27|1453.52
#2021-12-28|1443.71
#2021-12-29|1444.37
#2021-12-30|1456.11
#2021-12-31|1453.72
#2022-01-03|1472.78
#2022-01-04|1479.00
#2022-01-05|1511.70
#2022-01-06|1522.49
#2022-01-07|1535.65
#2022-01-10|1536.84
#2022-01-11|1542.83
#2022-01-12|1568.39
#2022-01-13|1576.96
#2022-01-14|1577.81
#2022-01-17|1562.71
#2022-01-18|1542.03
#2022-01-19|1540.30
#2022-01-20|1550.53
#2022-01-21|1550.33
#2022-01-24|1506.76
#2022-01-25|1516.15
#2022-01-26|1528.98
#2022-01-27|1526.52
#2022-01-28|1521.66
#2022-01-31|1538.50
#2022-02-01|1568.03
#2022-02-02|1562.56
#2022-02-03|1590.08
#2022-02-04|1562.72
#2022-02-07|1567.75
#2022-02-08|1599.83
#2022-02-09|1604.62
#2022-02-10|1630.90
#2022-02-11|1627.97
#2022-02-14|1617.82
#2022-02-15|1653.38
#2022-02-16|1672.44
#2022-02-17|1664.14
#2022-02-18|1640.05
#2022-02-21|1641.10
#2022-02-22|1631.94
#2022-02-23|1639.27
#2022-02-24|1561.24
#2022-02-25|1618.76
#2022-02-28|1602.61
#2022-03-01|1637.70
#2022-03-02|1620.75
#2022-03-03|1672.11
#2022-03-04|1593.02
#2022-03-07|1522.76
#2022-03-08|1511.41
#2022-03-09|1568.96
#2022-03-10|1589.10
#2022-03-11|1627.31
#2022-03-14|1644.42
#2022-03-15|1629.02
#2022-03-16|1716.35
#2022-03-17|1729.56
#2022-03-18|1709.76
#2022-03-21|1714.49
#2022-03-22|1749.45
#2022-03-23|1757.27
#2022-03-24|1772.30
#2022-03-25|1781.87
#2022-03-28|1794.90
#2022-03-29|1845.68
#2022-03-30|1839.92
#2022-03-31|1829.30
#2022-04-01|1827.79
#2022-04-04|1837.00
#2022-04-05|1804.19
#2022-04-06|1815.81
#2022-04-07|1780.81
#2022-04-08|1781.92
#2022-04-11|1777.37
#2022-04-12|1765.58
#2022-04-13|1717.39
#2022-04-14|1702.47
#2022-04-15|1703.62
#2022-04-18|1701.60
#2022-04-19|1681.38
#2022-04-20|1643.67
#2022-04-21|1632.78
#2022-04-22|1612.46
#2022-04-25|1590.80
#2022-04-26|1594.12
#2022-04-27|1582.92
#2022-04-28|1594.86
#2022-04-29|1604.22
#2022-05-02|1586.09
#2022-05-03|1574.01
#2022-05-04|1571.46
#2022-05-05|1547.62
#2022-05-06|1510.46
#2022-05-09|1465.26
#2022-05-10|1492.52
#2022-05-11|1503.54
#2022-05-12|1514.98
#2022-05-13|1515.54
#2022-05-16|1527.32
#2022-05-17|1545.15
#2022-05-18|1561.02
#2022-05-19|1550.61
#2022-05-20|1543.02
#2022-05-23|1571.60
#2022-05-24|1556.61
#2022-05-25|1514.44
#2022-05-26|1552.95
#2022-05-27|1606.42
#2022-05-30|1670.32
#2022-05-31|1684.95
#2022-06-01|1650.41
#2022-06-02|1626.68
#2022-06-03|1644.10
#2022-06-06|1630.02
#2022-06-07|1599.10
#2022-06-08|1592.72
#2022-06-09|1568.83
#2022-06-10|1512.70
#2022-06-13|1474.03
#2022-06-14|1487.35
#2022-06-15|1518.14
#2022-06-16|1512.53
#2022-06-17|1481.95
#2022-06-20|1519.85
#2022-06-21|1542.81
#2022-06-22|1528.57
#2022-06-23|1520.73
#2022-06-24|1555.09
#2022-06-27|1524.82
#2022-06-28|1500.21
#2022-06-29|1464.03
#2022-06-30|1411.92
#2022-07-01|1396.72
#2022-07-04|1425.72
#2022-07-05|1361.79
#2022-07-06|1350.86
#2022-07-07|1388.48
#2022-07-08|1386.08
#2022-07-11|1353.28
#2022-07-12|1369.47
#2022-07-13|1358.71
#2022-07-14|1311.58
#2022-07-15|1345.53
#2022-07-18|1366.93
#2022-07-19|1386.15
#2022-07-20|1382.85
#2022-07-21|1417.18
#2022-07-22|1419.40
#2022-07-25|1412.44
#2022-07-26|1418.66
#2022-07-27|1419.35
#2022-07-28|1455.09
#2022-07-29|1444.53
#2022-08-01|1459.02
#2022-08-02|1429.49
#2022-08-03|1437.82
#2022-08-04|1456.80
#2022-08-05|1475.64
#2022-08-08|1497.86
#2022-08-09|1493.51
#2022-08-10|1540.26
#2022-08-11|1548.07
#2022-08-12|1556.87
#2022-08-15|1553.32
#2022-08-16|1558.87
#2022-08-17|1535.06
#2022-08-18|1530.79
#2022-08-19|1467.90
#2022-08-22|1459.00
#2022-08-23|1461.71
#2022-08-24|1453.34
#2022-08-25|1481.12
#2022-08-26|1496.71
#2022-08-29|1465.86
#2022-08-30|1440.50
#2022-08-31|1397.01
#2022-09-01|1375.15
#2022-09-02|1403.06
#2022-09-05|1420.03
#2022-09-06|1410.63
#2022-09-07|1373.39
#2022-09-08|1347.41
#2022-09-09|1388.28
#2022-09-12|1415.96
#2022-09-13|1364.09
#2022-09-14|1343.67
#2022-09-15|1347.58
#2022-09-16|1317.05
#2022-09-19|1305.82
#2022-09-20|1317.14
#2022-09-21|1315.28
#2022-09-22|1311.31
#2022-09-23|1276.62
#2022-09-26|1254.05
#2022-09-27|1280.29
#2022-09-28|1280.42
#2022-09-29|1238.68
#2022-09-30|1241.81
#2022-10-03|1245.35
#2022-10-04|1279.32
#2022-10-05|1268.67
#2022-10-06|1268.92
#2022-10-07|1262.51
#2022-10-10|1261.67
#2022-10-11|1273.21
#2022-10-12|1250.21
#2022-10-13|1256.16
#2022-10-14|1267.32
#2022-10-17|1318.74
#2022-10-18|1311.55
#2022-10-19|1346.61
#2022-10-20|1348.03
#2022-10-21|1340.01
#2022-10-24|1335.18
#2022-10-25|1377.63
#2022-10-26|1426.03
#2022-10-27|1427.21
#2022-10-28|1414.41
#2022-10-31|1377.28
#2022-11-01|1381.30
#2022-11-02|1390.35
#2022-11-03|1363.14
#2022-11-04|1422.34
#2022-11-07|1456.36
#2022-11-08|1454.43
#2022-11-09|1455.33
#2022-11-10|1491.16
#2022-11-11|1501.62
#2022-11-14|1505.94
#2022-11-15|1477.87
#2022-11-16|1491.64
#2022-11-17|1477.86
#2022-11-18|1512.16
#2022-11-21|1507.60
#2022-11-22|1535.76
#2022-11-23|1557.27
#2022-11-24|1550.73
#2022-11-25|1550.81
#2022-11-28|1551.57
#2022-11-29|1537.40
#2022-11-30|1561.30
#2022-12-01|1403.84
#2022-12-02|1426.55
#2022-12-05|1464.43
#2022-12-06|1482.02
#2022-12-07|1490.40
#2022-12-08|1481.26
#2022-12-09|1454.93
#2022-12-12|1434.60
#2022-12-13|1463.20
#2022-12-14|1472.71
#2022-12-15|1422.44
#2022-12-16|1403.27
#2022-12-19|1473.50
#2022-12-20|1464.88
#2022-12-21|1484.42
#2022-12-22|1475.75
#2022-12-23|1501.91
#2022-12-26|1502.14
#2022-12-27|1478.78
#2022-12-28|1476.84
#2022-12-29|1482.07
#2022-12-30|1470.19
#2023-01-02|1471.98
#2023-01-03|1483.05
#2023-01-04|1492.60
#2023-01-05|1457.68
#2023-01-06|1450.92
#2023-01-09|1508.83
#2023-01-10|1479.57
#2023-01-11|1469.04
#2023-01-12|1506.96
#2023-01-13|1520.62
#2023-01-16|1502.34
#2023-01-17|1476.65
#2023-01-18|1492.35
#2023-01-19|1457.63
#2023-01-20|1473.03
#2023-01-23|1497.67
#2023-01-24|1493.11
#2023-01-25|1489.97
#2023-01-26|1489.89
#2023-01-27|1495.84
#2023-01-30|1495.05
#2023-01-31|1464.07
#2023-02-01|1529.35
#2023-02-02|1536.71
#2023-02-03|1504.36
#2023-02-06|1477.87
#2023-02-07|1486.41
#2023-02-08|1472.45
#2023-02-09|1487.95
#2023-02-10|1444.23
#2023-02-13|1456.43
#2023-02-14|1455.71
#2023-02-15|1432.79
#2023-02-16|1420.39
#2023-02-17|1433.70
#2023-02-20|1432.10
#2023-02-21|1429.04
#2023-02-22|1454.81
#2023-02-23|1472.82
#2023-02-24|1423.07
#2023-02-27|1428.12
#2023-02-28|1439.26
#2023-03-01|1471.53
#2023-03-02|1452.44
#2023-03-03|1451.55
#2023-03-06|1461.80
#2023-03-07|1432.07
#2023-03-08|1404.16
#2023-03-09|1418.70
#2023-03-10|1416.06
#2023-03-13|1369.97
#2023-03-14|1361.49
#2023-03-15|1312.05
#2023-03-16|1318.36
#2023-03-17|1304.44
#2023-03-20|1294.00
#2023-03-21|1291.74
#2023-03-22|1328.91
#2023-03-23|1362.50
#2023-03-24|1333.52
#2023-03-27|1345.31
#2023-03-28|1370.03
#2023-03-29|1379.41
#2023-03-30|1396.80
#2023-03-31|1394.63
#2023-04-03|1408.79
#2023-04-04|1424.59
#2023-04-05|1402.80
#2023-04-06|1391.39
#2023-04-07|1391.20
#2023-04-10|1372.61
#2023-04-11|1393.31
#2023-04-12|1409.39
#2023-04-13|1434.63
#2023-04-14|1436.56
#2023-04-17|1402.54
#2023-04-18|1381.48
#2023-04-19|1382.47
#2023-04-20|1396.14
#2023-04-21|1388.66
#2023-04-24|1384.31
#2023-04-25|1367.24
#2023-04-26|1375.65
#2023-04-27|1385.36
#2023-04-28|1391.03
#2023-05-01|1387.97
#2023-05-02|1357.23
#2023-05-03|1368.98
#2023-05-04|1325.29
#2023-05-05|1345.92
#2023-05-08|1356.59
#2023-05-09|1339.83
#2023-05-10|1306.56
#2023-05-11|1241.13
#2023-05-12|1252.19
#2023-05-15|1267.65
#2023-05-16|1267.66
#2023-05-17|1242.83
#2023-05-18|1232.63
#2023-05-19|1238.73
#2023-05-22|1261.78
#2023-05-23|1259.18
#2023-05-24|1254.95
#2023-05-25|1220.95
#2023-05-26|1220.88
#2023-05-29|1212.54
#2023-05-30|1192.08
#2023-05-31|1195.39
#2023-06-01|1217.27
#2023-06-02|1233.61
#2023-06-05|1258.66
#2023-06-06|1270.19
#2023-06-07|1303.28
#2023-06-08|1332.54
#2023-06-09|1378.50
#2023-06-12|1356.99
#2023-06-13|1381.58
#2023-06-14|1417.52
#2023-06-15|1424.87
#2023-06-16|1437.06
#2023-06-19|1436.45
#2023-06-20|1432.24
#2023-06-21|1422.90
#2023-06-22|1402.70
#2023-06-23|1369.05
#2023-06-26|1374.52
#2023-06-27|1389.73
#2023-06-28|1378.55
#2023-06-29|1377.77
#2023-06-30|1393.51
#2023-07-03|1408.18
#2023-07-04|1420.24
#2023-07-05|1406.35
#2023-07-06|1364.50
#2023-07-07|1387.95
#2023-07-10|1377.99
#2023-07-11|1400.09
#2023-07-12|1450.79
#2023-07-13|1492.31
#2023-07-14|1486.95
#2023-07-17|1498.82
#2023-07-18|1524.51
#2023-07-19|1510.38
#2023-07-20|1510.45
#2023-07-21|1507.49
#2023-07-24|1536.51
#2023-07-25|1550.50
#2023-07-26|1559.94
#2023-07-27|1581.17
#2023-07-28|1588.23
#2023-07-31|1578.65
#2023-08-01|1544.24
#2023-08-02|1479.15
#2023-08-03|1461.74
#2023-08-04|1519.95
#2023-08-07|1498.95
#2023-08-08|1483.60
#2023-08-09|1482.83
#2023-08-10|1515.20
#2023-08-11|1497.25
#2023-08-14|1463.68
#2023-08-15|1437.49
#2023-08-16|1457.44
#2023-08-17|1448.05
#2023-08-18|1431.53
#2023-08-21|1455.27
#2023-08-22|1471.21
#2023-08-23|1512.86
#2023-08-24|1505.89
#2023-08-25|1496.54
#2023-08-28|1520.02
#2023-08-29|1516.97
#2023-08-30|1524.47
#2023-08-31|1477.72
#2023-09-01|1483.88
#2023-09-04|1473.38
#2023-09-05|1453.83
#2023-09-06|1444.43
#2023-09-07|1439.18
#2023-09-08|1468.94
#2023-09-11|1482.77
#2023-09-12|1473.28
#2023-09-13|1473.47
#2023-09-14|1443.40
#2023-09-15|1409.84
#2023-09-18|1410.86
#2023-09-19|1413.47
#2023-09-20|1468.48
#2023-09-21|1439.31
#2023-09-22|1450.05
#2023-09-25|1445.17
#2023-09-26|1428.03
#2023-09-27|1411.79
#2023-09-28|1425.45
#2023-09-29|1430.85
#2023-10-02|1388.41
#2023-10-03|1391.96
#2023-10-04|1378.57
#2023-10-05|1391.77
#2023-10-06|1405.17
#2023-10-09|1392.96
#2023-10-10|1456.96
#2023-10-11|1468.91
#2023-10-12|1439.23
#2023-10-13|1425.41
#2023-10-16|1439.87
#2023-10-17|1459.79
#2023-10-18|1422.44
#2023-10-19|1417.75
#2023-10-20|1398.63
#2023-10-23|1412.18
#2023-10-24|1403.92
#2023-10-25|1398.05
#2023-10-26|1397.51
#2023-10-27|1393.90
#2023-10-30|1410.95
#2023-10-31|1418.42
#2023-11-01|1431.41
#2023-11-02|1502.05
#2023-11-03|1545.83
#2023-11-06|1537.31
#2023-11-07|1504.62
#2023-11-08|1523.64
#2023-11-09|1520.01
#2023-11-10|1513.69
#2023-11-13|1502.15
#2023-11-14|1554.84
#2023-11-15|1608.27
#2023-11-16|1564.04
#2023-11-17|1556.41
#2023-11-20|1570.71
#2023-11-21|1569.01
#2023-11-22|1535.55
#2023-11-23|1561.81
#2023-11-24|1576.33
#2023-11-27|1577.89
#2023-11-28|1578.50
#2023-11-29|1572.58
#2023-11-30|1552.29
#2023-12-01|1574.18
#2023-12-04|1561.29
#2023-12-05|1542.88
#2023-12-06|1556.54
#2023-12-07|1532.91
#2023-12-08|1511.60
#2023-12-11|1503.82
#2023-12-12|1480.85
#2023-12-13|1492.80
#2023-12-14|1596.67
#2023-12-15|1597.12
#2023-12-18|1543.01
#2023-12-19|1561.00
#2023-12-20|1579.03
#2023-12-21|1577.02
#2023-12-22|1590.21
#2023-12-25|1590.71
#2023-12-26|1577.23
#2023-12-27|1632.97
#2023-12-28|1624.74
#2023-12-29|1649.01
#2024-01-01|1649.01
#2024-01-02|1616.39
#2024-01-03|1565.16
#2024-01-04|1570.15
#2024-01-05|1591.93
#2024-01-08|1601.69
#2024-01-09|1597.93
#2024-01-10|1595.29
#2024-01-11|1601.52
#2024-01-12|1610.35
#2024-01-15|1566.13
#2024-01-16|1546.95
#2024-01-17|1508.61
#2024-01-18|1537.79
#2024-01-19|1543.12
#2024-01-22|1522.84
#2024-01-23|1546.63
#2024-01-24|1557.33
#2024-01-25|1549.06
#2024-01-26|1584.16
#2024-01-29|1568.03
#2024-01-30|1575.57
#2024-01-31|1601.30
#2024-02-01|1578.58
#2024-02-02|1564.38
#2024-02-05|1537.23
#2024-02-06|1553.53
#2024-02-07|1542.49
#2024-02-08|1541.28
#2024-02-09|1538.42
#2024-02-12|1552.22
#2024-02-13|1525.94
#2024-02-14|1545.54
#2024-02-15|1544.24
#2024-02-16|1574.47
#2024-02-19|1573.89
#2024-02-20|1570.74
#2024-02-21|1581.80
#2024-02-22|1581.29
#2024-02-23|1555.71
#2024-02-26|1528.71
#2024-02-27|1544.07
#2024-02-28|1517.84
#2024-02-29|1522.50
#2024-03-01|1549.25
#2024-03-04|1541.09
#2024-03-05|1535.50
#2024-03-06|1520.17
#2024-03-07|1512.02
#2024-03-08|1519.97
#2024-03-11|1535.17
#2024-03-12|1525.86
#2024-03-13|1534.07
#2024-03-14|1499.81
#2024-03-15|1484.76
#2024-03-18|1458.05
#2024-03-19|1454.50
#2024-03-20|1465.56
#2024-03-21|1462.99
#2024-03-22|1448.74
#2024-03-25|1448.95
#2024-03-26|1448.20
#2024-03-27|1458.81
#2024-03-28|1456.49
#2024-03-29|1456.47
#2024-04-01|1456.27
#2024-04-02|1456.36
#2024-04-03|1451.92
#2024-04-04|1483.33
#2024-04-05|1474.32
#2024-04-08|1485.73
#2024-04-09|1508.84
#2024-04-10|1483.40
#2024-04-11|1476.81
#2024-04-12|1427.25
#2024-04-15|1426.34
#2024-04-16|1409.01
#2024-04-17|1385.76
#2024-04-18|1387.81
#2024-04-19|1390.18
#2024-04-22|1403.60
#2024-04-23|1427.61
#2024-04-24|1415.74
#2024-04-25|1423.28
#2024-04-26|1469.08
#2024-04-29|1506.28
#2024-04-30|1499.42
#2024-05-01|1515.41
#2024-05-02|1518.37
#2024-05-03|1525.41
#2024-05-06|1534.34
#2024-05-07|1552.20
#2024-05-08|1541.70
#2024-05-09|1551.44
#2024-05-10|1568.77
#2024-05-13|1590.62
#2024-05-14|1567.72
#2024-05-15|1596.82
#2024-05-16|1618.48
#2024-05-17|1618.92
#2024-05-20|1627.06
#2024-05-21|1641.45
#2024-05-22|1619.86
#2024-05-23|1590.19
#2024-05-24|1596.66
#2024-05-27|1584.12
#2024-05-28|1592.59
#2024-05-29|1583.57
#2024-05-30|1510.24
#2024-05-31|1503.41
#2024-06-03|1571.94
#2024-06-04|1540.49
#2024-06-05|1485.63
#2024-06-06|1474.62
#2024-06-07|1492.37
#2024-06-10|1496.86
#2024-06-11|1520.63
#2024-06-12|1564.75
#2024-06-13|1594.93
#2024-06-14|1658.49
#2024-06-17|1669.79
#2024-06-18|1792.41
#2024-06-19|1814.11
#2024-06-20|1786.38
#2024-06-21|1806.31
#2024-06-24|1769.38
#2024-06-25|1767.11
#2024-06-26|1747.59
#2024-06-27|1695.81
#2024-06-28|1767.81
#2024-07-01|1782.88
#2024-07-02|1722.46
#2024-07-03|1770.04
#2024-07-04|1786.11
#2024-07-05|1776.85
#2024-07-08|1803.57
#2024-07-09|1791.29
#2024-07-10|1783.78
#2024-07-11|1821.25
#2024-07-12|1831.39
#2024-07-15|1830.44
#2024-07-16|1812.72
#2024-07-17|1777.16
#2024-07-18|1784.63
#2024-07-19|1786.19
#2024-07-22|1796.25
#2024-07-23|1804.62
#2024-07-24|1801.47
#2024-07-25|1833.39
#2024-07-26|1846.84
#2024-07-29|1822.18
#2024-07-30|1847.85
#2024-07-31|1883.38
#2024-08-01|1879.60
#2024-08-02|1851.26
#2024-08-05|1790.56
#2024-08-06|1802.38
#2024-08-07|1822.95
#2024-08-08|1821.59
#2024-08-09|1828.55
#2024-08-12|1833.48
#2024-08-13|1851.57
#2024-08-14|1885.15
#2024-08-15|1929.17
#2024-08-16|1951.96
#2024-08-19|1996.42
#2024-08-20|1978.60
#2024-08-21|1990.62
#2024-08-22|1955.31
#2024-08-23|2009.55
#2024-08-26|2033.13
#2024-08-27|2043.59
#2024-08-28|2034.01
#2024-08-29|2045.95
#2024-08-30|2031.66
#2024-09-02|2015.16
#2024-09-03|1975.88
#2024-09-04|2007.35
#2024-09-05|2008.38
#2024-09-06|1993.58
#2024-09-09|1992.20
#2024-09-10|2014.57
#2024-09-11|1991.52
#2024-09-12|2014.16
#2024-09-13|2012.14
#2024-09-16|2016.84
#2024-09-17|2040.83
#2024-09-18|2055.08
#2024-09-19|2081.78
#2024-09-20|2088.39
#2024-09-23|2141.74
#2024-09-24|2138.01
#2024-09-25|2159.63
#2024-09-26|2166.35
#2024-09-27|2161.29
#2024-09-30|2107.26
#2024-10-01|2070.91
#2024-10-02|2071.83
#2024-10-03|2038.95
#2024-10-04|2049.33
#2024-10-07|2056.56
#2024-10-08|2038.33
#2024-10-09|2018.04
#2024-10-10|2041.69
#2024-10-11|2099.66
#2024-10-14|2088.94
#2024-10-15|2094.85
#2024-10-16|2089.15
#2024-10-17|2070.92
#2024-10-18|2092.98
#2024-10-21|2078.98
#2024-10-22|2073.41
#2024-10-23|2032.73
#2024-10-24|2070.40
#2024-10-25|2051.41
#2024-10-28|2055.39
#2024-10-29|2014.18
#2024-10-30|2036.43
#2024-10-31|2031.26
#2024-11-01|2065.39
#2024-11-04|2081.77
#2024-11-05|2104.71
#2024-11-06|2061.75
#2024-11-07|2116.56
#2024-11-08|2075.21
#2024-11-11|2023.47
#2024-11-12|2005.15
#2024-11-13|1989.88
#2024-11-14|1985.72
#2024-11-15|1972.89
#2024-11-18|1994.83
#2024-11-19|2001.43
#2024-11-20|2021.36
#2024-11-21|2051.72
#2024-11-22|2024.42
#2024-11-25|2011.16
#2024-11-26|2018.05
#2024-11-27|1993.67
#2024-11-28|2008.57
#2024-11-29|1992.88
#2024-12-02|1979.82
#2024-12-03|1966.98
#2024-12-04|1987.94
#2024-12-05|2037.88
#2024-12-06|2049.01
#2024-12-09|2087.45
#2024-12-10|2071.01
#2024-12-11|2071.67
#2024-12-12|2058.53
#2024-12-13|2065.03
#2024-12-16|2064.96
#2024-12-17|1998.04
#2024-12-18|2006.28
#2024-12-19|1943.01
#2024-12-20|1946.23
#2024-12-23|1923.93
#2024-12-24|1916.20
#2024-12-25|1916.22
#2024-12-26|1899.00
#2024-12-27|1905.42
#2024-12-30|1885.39
#2024-12-31|1874.18
#2025-01-01|1874.18
#2025-01-02|1889.65
#2025-01-03|1912.02
#2025-01-06|1938.34
#2025-01-07|1934.16
#2025-01-08|1884.73
#2025-01-09|1878.63
#2025-01-10|1845.20
#2025-01-13|1814.78
#2025-01-14|1826.25
#2025-01-15|1879.21
#2025-01-16|1861.89
#2025-01-17|1899.79
#2025-01-20|1904.43
#2025-01-21|1917.54
#2025-01-22|1907.04
#2025-01-23|1875.91
#2025-01-24|1886.94
#2025-01-27|1849.67
#2025-01-28|1858.48
#2025-01-29|1888.82
#2025-01-30|1906.13
#2025-01-31|1873.24
#2025-02-03|1848.41
#2025-02-04|1877.28
#2025-02-05|1886.65
#2025-02-06|1919.23
#2025-02-07|1938.26
#2025-02-10|1928.68
#2025-02-11|1915.81
#2025-02-12|1911.74
#2025-02-13|1902.74
#2025-02-14|1916.32
#2025-02-17|1902.88
#2025-02-18|1918.00
#2025-02-19|1888.04
#2025-02-20|1898.63
#2025-02-21|1913.61
#2025-02-24|1898.30
#2025-02-25|1908.77
#2025-02-26|1937.75
#2025-02-27|1895.26
#2025-02-28|1862.14
#2025-03-03|1887.74
#2025-03-04|1879.06
#2025-03-05|1912.66
#2025-03-06|1914.41
#2025-03-07|1928.64
#2025-03-10|1908.56
#2025-03-11|1892.85
#2025-03-12|1878.09
#2025-03-13|1904.74
#2025-03-14|1953.79
#2025-03-17|1973.05
#2025-03-18|1970.94
#2025-03-19|1986.08
#2025-03-20|1991.20
#2025-03-21|1985.24
#2025-03-24|1976.75
#2025-03-25|2003.08
#2025-03-26|2022.91
#2025-03-27|2010.31
#2025-03-28|1945.77
#2025-03-31|1928.88
#2025-04-01|1948.91
#2025-04-02|1853.58
#2025-04-03|1761.54
#2025-04-04|1673.02
#2025-04-07|1666.51
#2025-04-08|1733.56
#2025-04-09|1633.08
#2025-04-10|1735.08
#2025-04-11|1733.40
#2025-04-14|1847.77
#2025-04-15|1844.19
#2025-04-16|1849.43
#2025-04-17|1855.68
#2025-04-18|1857.79
#2025-04-21|1872.04
#2025-04-22|1883.36
#2025-04-23|1918.11
#2025-04-24|1923.63
#2025-04-25|1938.64
#2025-04-28|1960.23
#2025-04-29|1988.21
#2025-04-30|1972.19
#2025-05-01|1970.86
#2025-05-02|2011.45
#2025-05-05|1997.87
#2025-05-06|1983.28
#2025-05-07|1982.72
#2025-05-08|1978.57
#2025-05-09|1986.60
#2025-05-12|2026.15
#2025-05-13|2023.32
#2025-05-14|2032.91
#2025-05-15|2072.47
#2025-05-16|2067.62
#2025-05-19|2043.56
#2025-05-20|2042.24
#2025-05-21|2052.59
#2025-05-22|2029.92
#2025-05-23|2038.55
#2025-05-26|2065.91
#2025-05-27|2055.78
#2025-05-28|2073.34
#2025-05-29|2103.84
#2025-05-30|2063.55
#2025-06-02|2079.61
#2025-06-03|2072.50
#2025-06-04|2101.24
#2025-06-05|2120.60
#2025-06-06|2129.45
#2025-06-09|2126.40
#2025-06-10|2154.72
#2025-06-11|2117.74
#2025-06-12|2126.92
#2025-06-13|2057.28
#2025-06-16|2065.85
#2025-06-17|2042.38
#2025-06-18|2040.08
#2025-06-19|2025.48
#2025-06-20|2047.71
#2025-06-23|2014.65
#2025-06-24|2131.67
#2025-06-25|2095.38
#2025-06-26|2088.38
#2025-06-27|2115.69
#2025-06-30|2116.43
#2025-07-01|2140.24
#2025-07-02|2118.13
#2025-07-03|2157.79
#2025-07-04|2134.52
#2025-07-07|2110.24
#2025-07-08|2107.05
#2025-07-09|2115.89
#2025-07-10|2109.66
#2025-07-11|2044.06
#2025-07-14|2036.07
#2025-07-15|2049.49
#2025-07-16|2067.58
#2025-07-17|2083.06
#2025-07-18|2148.43
#2025-07-21|2127.31
#2025-07-22|2125.55
#2025-07-23|2135.45
#2025-07-24|2143.68
#2025-07-25|2112.18
#2025-07-28|2106.74
#2025-07-29|2111.23
#2025-07-30|2128.26
#2025-07-31|2130.46
#2025-08-01|2107.85
#2025-08-04|2134.84
#2025-08-05|2102.47
#2025-08-06|2125.20
#2025-08-07|2127.01
#2025-08-08|2136.15
#2025-08-11|2150.64
#2025-08-12|2193.64
#2025-08-13|2240.56
#2025-08-14|2249.14
#2025-08-15|2249.54
#2025-08-18|2219.85
#2025-08-19|2228.07
#2025-08-20|2215.32
#2025-08-21|2210.64
#2025-08-22|2288.36
#2025-08-25|2246.32
#2025-08-26|2202.92
#2025-08-27|2193.28
#2025-08-28|2217.95
#2025-08-29|2190.34
#2025-09-01|2190.80
#2025-09-02|2159.02
#2025-09-03|2134.14
#2025-09-04|2103.16
#2025-09-05|2155.17
#2025-09-08|2191.08
#2025-09-09|2190.24
#2025-09-10|2190.24
#2025-09-11|2245.09
#2025-09-12|2269.88
#2025-09-15|2255.77
#2025-09-16|2272.97
#2025-09-17|2274.73
#2025-09-18|2297.76
#2025-09-19|2288.21
#2025-09-22|2265.04
#2025-09-23|2287.39
#2025-09-24|2277.04
#2025-09-25|2228.69
#2025-09-26|2226.86
#2025-09-29|2220.76
#2025-09-30|2225.56
#2025-10-01|2248.56
#2025-10-02|2225.94
#2025-10-03|2280.40
#2025-10-06|2315.44
#2025-10-07|2312.40
#2025-10-08|2330.73
#2025-10-09|2370.98
#2025-10-10|2365.20
#2025-10-13|2359.30
#2025-10-14|2340.07
#2025-10-15|2360.43
#2025-10-16|2367.54
#2025-10-17|2351.77
#2025-10-20|2404.89
#2025-10-21|2396.49
#2025-10-22|2423.82
#2025-10-23|2442.13
#2025-10-24|2442.52
#2025-10-27|2420.29
#2025-10-28|2468.04
#2025-10-29|2457.73
#2025-10-30|2396.08
#2025-10-31|2389.35
#2025-11-03|2403.05
#2025-11-04|2362.77
#2025-11-05|2403.23
#2025-11-06|2421.83
#2025-11-07|2403.10
#2025-11-10|2438.64
#2025-11-11|2424.98
#2025-11-12|2476.35
#2025-11-13|2531.73
#2025-11-14|2503.01
#2025-11-17|2532.32
#2025-11-18|2486.22
#2025-11-19|2479.90
#2025-11-20|2500.48
#2025-11-21|2425.03
#2025-11-24|2433.44
#2025-11-25|2443.07
#2025-11-26|2498.05
#2025-11-27|2450.82
#2025-11-28|2450.19
#2025-12-01|2463.16
#2025-12-02|2483.61
#2025-12-03|2533.31
#2025-12-04|2562.61
#2025-12-05|2581.44
#2025-12-08|2541.88
#2025-12-09|2550.19
#2025-12-10|2560.77
#2025-12-11|2595.64
#2025-12-12|2586.52
#2025-12-15|2643.26
#2025-12-16|2651.36
#2025-12-17|2691.54
#2025-12-18|2708.71
#2025-12-19|2697.98
#2025-12-22|2687.31
#2025-12-23|2714.71
#2025-12-24|2741.57
#2025-12-25|2740.30
#2025-12-26|2731.08
#2025-12-29|2728.16
#2025-12-30|2747.58
#2025-12-31|2752.21
#2026-01-01|2752.21
#2026-01-02|2778.34
#2026-01-05|2776.65
#2026-01-06|2828.07
#2026-01-07|2797.50
#2026-01-08|2802.71
#2026-01-09|2800.67
#2026-01-12|2800.69
#2026-01-13|2764.31
#2026-01-14|2764.68
#2026-01-15|2813.50
#2026-01-16|2810.32
#2026-01-19|2802.23
#2026-01-20|2801.04
#2026-01-21|2823.09
#2026-01-22|2893.58
#2026-01-23|2880.84
#2026-01-26|2913.36
#2026-01-27|2944.73
#2026-01-28|2935.21
#2026-01-29|2968.20
#2026-01-30|2919.94
#2026-02-02|2961.09
#2026-02-03|2997.49
#2026-02-04|2964.58
#2026-02-05|2933.44
#2026-02-06|2978.58
#2026-02-09|3010.54
#2026-02-10|3034.86
#2026-02-11|3047.21
#2026-02-12|3091.79
#2026-02-13|3055.22
#2026-02-16|3078.04
#2026-02-17|3057.30
#2026-02-18|3138.71
#2026-02-19|3105.07
#2026-02-20|3112.61
#2026-02-23|3117.21
#2026-02-24|3151.72
#2026-02-25|3141.34
#2026-02-26|3176.78
#2026-02-27|3165.37
#2026-03-02|3051.91
#2026-03-03|2845.61
#2026-03-04|2918.92
#2026-03-05|2864.30
#2026-03-06|2708.77
#2026-03-09|2750.01
#2026-03-10|2854.95
#2026-03-11|2786.51
#2026-03-12|2693.98
#2026-03-13|2645.84
#2026-03-16|2724.84
#2026-03-17|2760.44
#2026-03-18|2718.25
#2026-03-19|2668.77
#2026-03-20|2642.39
#2026-03-23|2679.99
#2026-03-24|2636.95
#2026-03-25|2743.07
#2026-03-26|2691.60
#2026-03-27|2654.42
#2026-03-30|2614.53
#2026-03-31|2662.03
#2026-04-01|2751.46
#2026-04-02|2732.68