Table Data - NASDAQ Middle East and Africa Banks Index
| Title | NASDAQ Middle East and Africa Banks Index |
|---|---|
| Series ID | NASDAQNQMEA3010 |
| 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 10:58 PM CDT |
| Notes | For more information about this series, see: NQMEA3010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 363.19 |
| 2001-04-02 | 356.02 |
| 2001-04-03 | 347.35 |
| 2001-04-04 | 356.31 |
| 2001-04-05 | 363.71 |
| 2001-04-06 | 359.84 |
| 2001-04-09 | 356.01 |
| 2001-04-10 | 360.80 |
| 2001-04-11 | 372.86 |
| 2001-04-12 | 374.93 |
| 2001-04-13 | . |
| 2001-04-16 | 373.00 |
| 2001-04-17 | 369.39 |
| 2001-04-18 | 380.12 |
| 2001-04-19 | 384.07 |
| 2001-04-20 | 380.64 |
| 2001-04-23 | 381.52 |
| 2001-04-24 | 384.10 |
| 2001-04-25 | 382.95 |
| 2001-04-26 | 386.42 |
| 2001-04-27 | 388.22 |
| 2001-04-30 | 392.98 |
| 2001-05-01 | 391.58 |
| 2001-05-02 | 390.61 |
| 2001-05-03 | 384.53 |
| 2001-05-04 | 387.59 |
| 2001-05-07 | 389.72 |
| 2001-05-08 | 388.19 |
| 2001-05-09 | 387.88 |
| 2001-05-10 | 391.82 |
| 2001-05-11 | 388.47 |
| 2001-05-14 | 383.71 |
| 2001-05-15 | 383.18 |
| 2001-05-16 | 386.39 |
| 2001-05-17 | 396.55 |
| 2001-05-18 | 396.85 |
| 2001-05-21 | 399.98 |
| 2001-05-22 | 396.33 |
| 2001-05-23 | 395.60 |
| 2001-05-24 | 396.86 |
| 2001-05-25 | 398.81 |
| 2001-05-28 | . |
| 2001-05-29 | 396.97 |
| 2001-05-30 | 397.98 |
| 2001-05-31 | 396.04 |
| 2001-06-01 | 387.69 |
| 2001-06-04 | 390.61 |
| 2001-06-05 | 390.01 |
| 2001-06-06 | 390.01 |
| 2001-06-07 | 386.34 |
| 2001-06-08 | 388.17 |
| 2001-06-11 | 385.55 |
| 2001-06-12 | 384.07 |
| 2001-06-13 | 390.34 |
| 2001-06-14 | 391.94 |
| 2001-06-15 | 396.52 |
| 2001-06-18 | 394.89 |
| 2001-06-19 | 396.60 |
| 2001-06-20 | 396.64 |
| 2001-06-21 | 399.37 |
| 2001-06-22 | 403.52 |
| 2001-06-25 | 405.19 |
| 2001-06-26 | 404.28 |
| 2001-06-27 | 404.27 |
| 2001-06-28 | 403.53 |
| 2001-06-29 | 403.68 |
| 2001-07-02 | 405.39 |
| 2001-07-03 | 401.05 |
| 2001-07-04 | . |
| 2001-07-05 | 393.41 |
| 2001-07-06 | 392.72 |
| 2001-07-09 | 391.55 |
| 2001-07-10 | 392.44 |
| 2001-07-11 | 385.96 |
| 2001-07-12 | 387.13 |
| 2001-07-13 | 387.77 |
| 2001-07-16 | 386.78 |
| 2001-07-17 | 385.71 |
| 2001-07-18 | 384.00 |
| 2001-07-19 | 385.29 |
| 2001-07-20 | 384.52 |
| 2001-07-23 | 388.57 |
| 2001-07-24 | 388.24 |
| 2001-07-25 | 389.45 |
| 2001-07-26 | 392.02 |
| 2001-07-27 | 389.81 |
| 2001-07-30 | 391.90 |
| 2001-07-31 | 391.98 |
| 2001-08-01 | 399.67 |
| 2001-08-02 | 408.06 |
| 2001-08-03 | 403.99 |
| 2001-08-06 | 397.10 |
| 2001-08-07 | 396.21 |
| 2001-08-08 | 397.16 |
| 2001-08-09 | 396.09 |
| 2001-08-10 | 395.83 |
| 2001-08-13 | 397.27 |
| 2001-08-14 | 400.04 |
| 2001-08-15 | 399.33 |
| 2001-08-16 | 398.62 |
| 2001-08-17 | 396.93 |
| 2001-08-20 | 391.94 |
| 2001-08-21 | 391.45 |
| 2001-08-22 | 390.75 |
| 2001-08-23 | 390.68 |
| 2001-08-24 | 390.83 |
| 2001-08-27 | 389.45 |
| 2001-08-28 | 387.70 |
| 2001-08-29 | 386.66 |
| 2001-08-30 | 383.55 |
| 2001-08-31 | 383.05 |
| 2001-09-03 | . |
| 2001-09-04 | 376.93 |
| 2001-09-05 | 375.19 |
| 2001-09-06 | 373.21 |
| 2001-09-07 | 374.22 |
| 2001-09-10 | 370.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 331.70 |
| 2001-09-18 | 328.62 |
| 2001-09-19 | 330.62 |
| 2001-09-20 | 318.36 |
| 2001-09-21 | 312.31 |
| 2001-09-24 | 312.61 |
| 2001-09-25 | 327.90 |
| 2001-09-26 | 330.70 |
| 2001-09-27 | 326.31 |
| 2001-09-28 | 327.93 |
| 2001-10-01 | 327.18 |
| 2001-10-02 | 326.06 |
| 2001-10-03 | 319.65 |
| 2001-10-04 | 325.80 |
| 2001-10-05 | 326.74 |
| 2001-10-08 | 328.58 |
| 2001-10-09 | 329.13 |
| 2001-10-10 | 329.59 |
| 2001-10-11 | 334.08 |
| 2001-10-12 | 332.35 |
| 2001-10-15 | 332.93 |
| 2001-10-16 | 330.48 |
| 2001-10-17 | 326.77 |
| 2001-10-18 | 325.63 |
| 2001-10-19 | 325.33 |
| 2001-10-22 | 323.07 |
| 2001-10-23 | 320.58 |
| 2001-10-24 | 323.09 |
| 2001-10-25 | 322.43 |
| 2001-10-26 | 321.91 |
| 2001-10-29 | 324.04 |
| 2001-10-30 | 318.75 |
| 2001-10-31 | 316.71 |
| 2001-11-01 | 314.22 |
| 2001-11-02 | 313.45 |
| 2001-11-05 | 315.25 |
| 2001-11-06 | 314.91 |
| 2001-11-07 | 313.55 |
| 2001-11-08 | 315.63 |
| 2001-11-09 | 311.00 |
| 2001-11-12 | 308.25 |
| 2001-11-13 | 314.25 |
| 2001-11-14 | 315.44 |
| 2001-11-15 | 313.92 |
| 2001-11-16 | 317.40 |
| 2001-11-19 | 321.10 |
| 2001-11-20 | 318.11 |
| 2001-11-21 | 310.83 |
| 2001-11-22 | . |
| 2001-11-23 | 309.73 |
| 2001-11-26 | 313.75 |
| 2001-11-27 | 307.09 |
| 2001-11-28 | 304.77 |
| 2001-11-29 | 299.51 |
| 2001-11-30 | 292.26 |
| 2001-12-03 | 282.41 |
| 2001-12-04 | 277.15 |
| 2001-12-05 | 273.47 |
| 2001-12-06 | 266.45 |
| 2001-12-07 | 271.49 |
| 2001-12-10 | 280.38 |
| 2001-12-11 | 279.88 |
| 2001-12-12 | 279.73 |
| 2001-12-13 | 270.77 |
| 2001-12-14 | 260.53 |
| 2001-12-17 | 265.73 |
| 2001-12-18 | 261.95 |
| 2001-12-19 | 258.60 |
| 2001-12-20 | 246.24 |
| 2001-12-21 | 259.42 |
| 2001-12-24 | 269.19 |
| 2001-12-25 | . |
| 2001-12-26 | 271.70 |
| 2001-12-27 | 276.79 |
| 2001-12-28 | 279.06 |
| 2001-12-31 | 280.58 |
| 2002-01-01 | . |
| 2002-01-02 | 280.76 |
| 2002-01-03 | 281.22 |
| 2002-01-04 | 285.29 |
| 2002-01-07 | 293.45 |
| 2002-01-08 | 300.68 |
| 2002-01-09 | 304.06 |
| 2002-01-10 | 298.53 |
| 2002-01-11 | 297.27 |
| 2002-01-14 | 294.16 |
| 2002-01-15 | 278.42 |
| 2002-01-16 | 270.54 |
| 2002-01-17 | 271.76 |
| 2002-01-18 | 273.15 |
| 2002-01-21 | . |
| 2002-01-22 | 266.42 |
| 2002-01-23 | 265.17 |
| 2002-01-24 | 271.35 |
| 2002-01-25 | 267.98 |
| 2002-01-28 | 264.33 |
| 2002-01-29 | 262.40 |
| 2002-01-30 | 258.95 |
| 2002-01-31 | 259.49 |
| 2002-02-01 | 258.79 |
| 2002-02-04 | 259.38 |
| 2002-02-05 | 254.65 |
| 2002-02-06 | 252.42 |
| 2002-02-07 | 254.99 |
| 2002-02-08 | 257.83 |
| 2002-02-11 | 248.34 |
| 2002-02-12 | 253.36 |
| 2002-02-13 | 255.67 |
| 2002-02-14 | 256.02 |
| 2002-02-15 | 258.65 |
| 2002-02-18 | . |
| 2002-02-19 | 255.74 |
| 2002-02-20 | 262.79 |
| 2002-02-21 | 256.64 |
| 2002-02-22 | 255.74 |
| 2002-02-25 | 258.40 |
| 2002-02-26 | 259.41 |
| 2002-02-27 | 259.51 |
| 2002-02-28 | 257.27 |
| 2002-03-01 | 261.25 |
| 2002-03-04 | 263.82 |
| 2002-03-05 | 264.54 |
| 2002-03-06 | 260.42 |
| 2002-03-07 | 255.45 |
| 2002-03-08 | 248.80 |
| 2002-03-11 | 252.38 |
| 2002-03-12 | 250.93 |
| 2002-03-13 | 247.98 |
| 2002-03-14 | 252.24 |
| 2002-03-15 | 253.70 |
| 2002-03-18 | 255.95 |
| 2002-03-19 | 256.17 |
| 2002-03-20 | 257.28 |
| 2002-03-21 | 257.71 |
| 2002-03-22 | 261.46 |
| 2002-03-25 | 259.20 |
| 2002-03-26 | 257.36 |
| 2002-03-27 | 252.87 |
| 2002-03-28 | 250.96 |
| 2002-03-29 | . |
| 2002-04-01 | 242.96 |
| 2002-04-02 | 247.21 |
| 2002-04-03 | 252.99 |
| 2002-04-04 | 255.07 |
| 2002-04-05 | 262.48 |
| 2002-04-08 | 258.08 |
| 2002-04-09 | 257.42 |
| 2002-04-10 | 263.16 |
| 2002-04-11 | 261.29 |
| 2002-04-12 | 258.71 |
| 2002-04-15 | 256.37 |
| 2002-04-16 | 258.45 |
| 2002-04-17 | 259.73 |
| 2002-04-18 | 262.93 |
| 2002-04-19 | 267.20 |
| 2002-04-22 | 277.36 |
| 2002-04-23 | 281.97 |
| 2002-04-24 | 281.32 |
| 2002-04-25 | 282.93 |
| 2002-04-26 | 284.53 |
| 2002-04-29 | 277.56 |
| 2002-04-30 | 273.34 |
| 2002-05-01 | 275.64 |
| 2002-05-02 | 287.86 |
| 2002-05-03 | 295.38 |
| 2002-05-06 | 297.08 |
| 2002-05-07 | 302.25 |
| 2002-05-08 | 297.84 |
| 2002-05-09 | 291.94 |
| 2002-05-10 | 292.97 |
| 2002-05-13 | 293.62 |
| 2002-05-14 | 297.72 |
| 2002-05-15 | 292.35 |
| 2002-05-16 | 293.59 |
| 2002-05-17 | 294.55 |
| 2002-05-20 | 291.10 |
| 2002-05-21 | 290.66 |
| 2002-05-22 | 285.91 |
| 2002-05-23 | 284.98 |
| 2002-05-24 | 288.64 |
| 2002-05-27 | . |
| 2002-05-28 | 287.70 |
| 2002-05-29 | 289.12 |
| 2002-05-30 | 290.69 |
| 2002-05-31 | 288.66 |
| 2002-06-03 | 292.80 |
| 2002-06-04 | 297.40 |
| 2002-06-05 | 296.13 |
| 2002-06-06 | 299.69 |
| 2002-06-07 | 293.77 |
| 2002-06-10 | 290.03 |
| 2002-06-11 | 286.63 |
| 2002-06-12 | 281.38 |
| 2002-06-13 | 275.75 |
| 2002-06-14 | 269.35 |
| 2002-06-17 | 265.72 |
| 2002-06-18 | 271.94 |
| 2002-06-19 | 269.47 |
| 2002-06-20 | 263.80 |
| 2002-06-21 | 261.48 |
| 2002-06-24 | 262.40 |
| 2002-06-25 | 264.05 |
| 2002-06-26 | 258.64 |
| 2002-06-27 | 270.16 |
| 2002-06-28 | 268.92 |
| 2002-07-01 | 274.26 |
| 2002-07-02 | 268.46 |
| 2002-07-03 | 266.48 |
| 2002-07-04 | . |
| 2002-07-05 | 272.93 |
| 2002-07-08 | 268.53 |
| 2002-07-09 | 270.97 |
| 2002-07-10 | 272.79 |
| 2002-07-11 | 270.37 |
| 2002-07-12 | 278.11 |
| 2002-07-15 | 278.65 |
| 2002-07-16 | 279.15 |
| 2002-07-17 | 284.57 |
| 2002-07-18 | 284.18 |
| 2002-07-19 | 278.35 |
| 2002-07-22 | 270.72 |
| 2002-07-23 | 266.18 |
| 2002-07-24 | 257.14 |
| 2002-07-25 | 257.77 |
| 2002-07-26 | 259.50 |
| 2002-07-29 | 269.99 |
| 2002-07-30 | 264.81 |
| 2002-07-31 | 254.84 |
| 2002-08-01 | 248.50 |
| 2002-08-02 | 248.75 |
| 2002-08-05 | 244.18 |
| 2002-08-06 | 245.32 |
| 2002-08-07 | 246.24 |
| 2002-08-08 | 246.16 |
| 2002-08-09 | 245.82 |
| 2002-08-12 | 249.73 |
| 2002-08-13 | 246.50 |
| 2002-08-14 | 246.59 |
| 2002-08-15 | 245.90 |
| 2002-08-16 | 246.45 |
| 2002-08-19 | 250.50 |
| 2002-08-20 | 244.06 |
| 2002-08-21 | 241.34 |
| 2002-08-22 | 241.53 |
| 2002-08-23 | 240.70 |
| 2002-08-26 | 240.32 |
| 2002-08-27 | 245.23 |
| 2002-08-28 | 245.46 |
| 2002-08-29 | 239.95 |
| 2002-08-30 | 245.00 |
| 2002-09-02 | . |
| 2002-09-03 | 234.32 |
| 2002-09-04 | 234.96 |
| 2002-09-05 | 237.27 |
| 2002-09-06 | 241.71 |
| 2002-09-09 | 244.35 |
| 2002-09-10 | 249.59 |
| 2002-09-11 | 254.24 |
| 2002-09-12 | 250.73 |
| 2002-09-13 | 244.64 |
| 2002-09-16 | 243.23 |
| 2002-09-17 | 248.41 |
| 2002-09-18 | 240.21 |
| 2002-09-19 | 236.75 |
| 2002-09-20 | 235.55 |
| 2002-09-23 | 231.34 |
| 2002-09-24 | 230.01 |
| 2002-09-25 | 234.55 |
| 2002-09-26 | 242.40 |
| 2002-09-27 | 241.85 |
| 2002-09-30 | 235.84 |
| 2002-10-01 | 241.09 |
| 2002-10-02 | 242.53 |
| 2002-10-03 | 240.52 |
| 2002-10-04 | 240.31 |
| 2002-10-07 | 235.93 |
| 2002-10-08 | 235.25 |
| 2002-10-09 | 233.30 |
| 2002-10-10 | 233.83 |
| 2002-10-11 | 237.51 |
| 2002-10-14 | 240.38 |
| 2002-10-15 | 246.93 |
| 2002-10-16 | 242.35 |
| 2002-10-17 | 248.05 |
| 2002-10-18 | 247.04 |
| 2002-10-21 | 252.58 |
| 2002-10-22 | 257.12 |
| 2002-10-23 | 257.63 |
| 2002-10-24 | 261.65 |
| 2002-10-25 | 259.81 |
| 2002-10-28 | 259.92 |
| 2002-10-29 | 252.61 |
| 2002-10-30 | 254.99 |
| 2002-10-31 | 253.02 |
| 2002-11-01 | 260.34 |
| 2002-11-04 | 258.66 |
| 2002-11-05 | 259.78 |
| 2002-11-06 | 267.67 |
| 2002-11-07 | 274.03 |
| 2002-11-08 | 280.97 |
| 2002-11-11 | 281.84 |
| 2002-11-12 | 277.14 |
| 2002-11-13 | 272.77 |
| 2002-11-14 | 280.55 |
| 2002-11-15 | 284.95 |
| 2002-11-18 | 283.43 |
| 2002-11-19 | 279.20 |
| 2002-11-20 | 273.65 |
| 2002-11-21 | 277.72 |
| 2002-11-22 | 282.51 |
| 2002-11-25 | 287.99 |
| 2002-11-26 | 291.34 |
| 2002-11-27 | 294.80 |
| 2002-11-28 | . |
| 2002-11-29 | 292.37 |
| 2002-12-02 | 294.35 |
| 2002-12-03 | 288.49 |
| 2002-12-04 | 285.89 |
| 2002-12-05 | 287.30 |
| 2002-12-06 | 280.78 |
| 2002-12-09 | 281.13 |
| 2002-12-10 | 286.13 |
| 2002-12-11 | 292.30 |
| 2002-12-12 | 290.42 |
| 2002-12-13 | 293.06 |
| 2002-12-16 | 293.19 |
| 2002-12-17 | 292.70 |
| 2002-12-18 | 294.79 |
| 2002-12-19 | 283.93 |
| 2002-12-20 | 286.10 |
| 2002-12-23 | 284.14 |
| 2002-12-24 | 281.13 |
| 2002-12-25 | . |
| 2002-12-26 | 282.94 |
| 2002-12-27 | 284.22 |
| 2002-12-30 | 285.77 |
| 2002-12-31 | 284.77 |
| 2003-01-01 | . |
| 2003-01-02 | 285.66 |
| 2003-01-03 | 290.86 |
| 2003-01-06 | 291.78 |
| 2003-01-07 | 294.39 |
| 2003-01-08 | 289.50 |
| 2003-01-09 | 287.50 |
| 2003-01-10 | 289.44 |
| 2003-01-13 | 283.74 |
| 2003-01-14 | 283.41 |
| 2003-01-15 | 285.90 |
| 2003-01-16 | 282.17 |
| 2003-01-17 | 279.79 |
| 2003-01-20 | . |
| 2003-01-21 | 271.12 |
| 2003-01-22 | 267.28 |
| 2003-01-23 | 271.36 |
| 2003-01-24 | 266.57 |
| 2003-01-27 | 262.05 |
| 2003-01-28 | 262.62 |
| 2003-01-29 | 269.44 |
| 2003-01-30 | 273.58 |
| 2003-01-31 | 275.96 |
| 2003-02-03 | 276.23 |
| 2003-02-04 | 278.00 |
| 2003-02-05 | 276.55 |
| 2003-02-06 | 280.85 |
| 2003-02-07 | 278.75 |
| 2003-02-10 | 275.11 |
| 2003-02-11 | 279.28 |
| 2003-02-12 | 278.60 |
| 2003-02-13 | 274.55 |
| 2003-02-14 | 274.92 |
| 2003-02-17 | . |
| 2003-02-18 | 281.29 |
| 2003-02-19 | 278.70 |
| 2003-02-20 | 281.26 |
| 2003-02-21 | 281.90 |
| 2003-02-24 | 280.55 |
| 2003-02-25 | 278.94 |
| 2003-02-26 | 280.12 |
| 2003-02-27 | 280.63 |
| 2003-02-28 | 279.47 |
| 2003-03-03 | 285.43 |
| 2003-03-04 | 280.83 |
| 2003-03-05 | 280.36 |
| 2003-03-06 | 278.37 |
| 2003-03-07 | 278.87 |
| 2003-03-10 | 280.08 |
| 2003-03-11 | 280.27 |
| 2003-03-12 | 276.55 |
| 2003-03-13 | 274.88 |
| 2003-03-14 | 271.23 |
| 2003-03-17 | 268.99 |
| 2003-03-18 | 275.83 |
| 2003-03-19 | 283.21 |
| 2003-03-20 | 279.66 |
| 2003-03-21 | 278.16 |
| 2003-03-24 | 271.63 |
| 2003-03-25 | 274.00 |
| 2003-03-26 | 276.60 |
| 2003-03-27 | 275.48 |
| 2003-03-28 | 273.25 |
| 2003-03-31 | 275.38 |
| 2003-04-01 | 280.93 |
| 2003-04-02 | 284.13 |
| 2003-04-03 | 288.82 |
| 2003-04-04 | 288.13 |
| 2003-04-07 | 296.53 |
| 2003-04-08 | 292.22 |
| 2003-04-09 | 299.91 |
| 2003-04-10 | 301.72 |
| 2003-04-11 | 305.28 |
| 2003-04-14 | 308.80 |
| 2003-04-15 | 314.94 |
| 2003-04-16 | 311.88 |
| 2003-04-17 | 314.79 |
| 2003-04-18 | . |
| 2003-04-21 | 310.83 |
| 2003-04-22 | 312.20 |
| 2003-04-23 | 313.76 |
| 2003-04-24 | 325.06 |
| 2003-04-25 | 327.86 |
| 2003-04-28 | 327.02 |
| 2003-04-29 | 332.22 |
| 2003-04-30 | 327.25 |
| 2003-05-01 | 327.63 |
| 2003-05-02 | 320.14 |
| 2003-05-05 | 334.78 |
| 2003-05-06 | 332.73 |
| 2003-05-07 | 332.15 |
| 2003-05-08 | 330.65 |
| 2003-05-09 | 336.98 |
| 2003-05-12 | 340.12 |
| 2003-05-13 | 341.94 |
| 2003-05-14 | 341.20 |
| 2003-05-15 | 323.72 |
| 2003-05-16 | 324.54 |
| 2003-05-19 | 314.35 |
| 2003-05-20 | 314.84 |
| 2003-05-21 | 318.90 |
| 2003-05-22 | 315.98 |
| 2003-05-23 | 319.10 |
| 2003-05-26 | . |
| 2003-05-27 | 321.80 |
| 2003-05-28 | 323.85 |
| 2003-05-29 | 330.80 |
| 2003-05-30 | 336.47 |
| 2003-06-02 | 336.02 |
| 2003-06-03 | 335.67 |
| 2003-06-04 | 332.84 |
| 2003-06-05 | 344.12 |
| 2003-06-06 | 342.83 |
| 2003-06-09 | 345.32 |
| 2003-06-10 | 340.58 |
| 2003-06-11 | 340.08 |
| 2003-06-12 | 338.84 |
| 2003-06-13 | 339.73 |
| 2003-06-16 | 348.32 |
| 2003-06-17 | 350.52 |
| 2003-06-18 | 346.79 |
| 2003-06-19 | 349.91 |
| 2003-06-20 | 347.43 |
| 2003-06-23 | 339.85 |
| 2003-06-24 | 344.91 |
| 2003-06-25 | 348.17 |
| 2003-06-26 | 353.34 |
| 2003-06-27 | 357.30 |
| 2003-06-30 | 360.47 |
| 2003-07-01 | 366.66 |
| 2003-07-02 | 373.68 |
| 2003-07-03 | 375.45 |
| 2003-07-04 | . |
| 2003-07-07 | 378.73 |
| 2003-07-08 | 374.40 |
| 2003-07-09 | 378.61 |
| 2003-07-10 | 377.33 |
| 2003-07-11 | 374.35 |
| 2003-07-14 | 375.14 |
| 2003-07-15 | 367.58 |
| 2003-07-16 | 363.57 |
| 2003-07-17 | 355.98 |
| 2003-07-18 | 356.67 |
| 2003-07-21 | 358.90 |
| 2003-07-22 | 364.61 |
| 2003-07-23 | 368.65 |
| 2003-07-24 | 364.39 |
| 2003-07-25 | 368.75 |
| 2003-07-28 | 376.16 |
| 2003-07-29 | 373.59 |
| 2003-07-30 | 367.76 |
| 2003-07-31 | 363.87 |
| 2003-08-01 | 362.05 |
| 2003-08-04 | 356.49 |
| 2003-08-05 | 355.57 |
| 2003-08-06 | 360.22 |
| 2003-08-07 | 365.15 |
| 2003-08-08 | 357.32 |
| 2003-08-11 | 354.12 |
| 2003-08-12 | 353.12 |
| 2003-08-13 | 351.75 |
| 2003-08-14 | 354.28 |
| 2003-08-15 | 349.78 |
| 2003-08-18 | 356.14 |
| 2003-08-19 | 355.95 |
| 2003-08-20 | 351.53 |
| 2003-08-21 | 347.46 |
| 2003-08-22 | 348.77 |
| 2003-08-25 | 345.28 |
| 2003-08-26 | 350.70 |
| 2003-08-27 | 352.69 |
| 2003-08-28 | 352.43 |
| 2003-08-29 | 352.65 |
| 2003-09-01 | . |
| 2003-09-02 | 350.96 |
| 2003-09-03 | 358.85 |
| 2003-09-04 | 357.86 |
| 2003-09-05 | 349.55 |
| 2003-09-08 | 339.10 |
| 2003-09-09 | 343.51 |
| 2003-09-10 | 344.79 |
| 2003-09-11 | 339.48 |
| 2003-09-12 | 335.63 |
| 2003-09-15 | 336.89 |
| 2003-09-16 | 341.35 |
| 2003-09-17 | 345.68 |
| 2003-09-18 | 345.49 |
| 2003-09-19 | 345.25 |
| 2003-09-22 | 350.38 |
| 2003-09-23 | 352.95 |
| 2003-09-24 | 354.30 |
| 2003-09-25 | 352.39 |
| 2003-09-26 | 349.35 |
| 2003-09-29 | 351.58 |
| 2003-09-30 | 355.01 |
| 2003-10-01 | 358.27 |
| 2003-10-02 | 361.40 |
| 2003-10-03 | 363.52 |
| 2003-10-06 | 367.17 |
| 2003-10-07 | 371.96 |
| 2003-10-08 | 371.05 |
| 2003-10-09 | 374.98 |
| 2003-10-10 | 380.71 |
| 2003-10-13 | 385.38 |
| 2003-10-14 | 381.43 |
| 2003-10-15 | 379.66 |
| 2003-10-16 | 383.22 |
| 2003-10-17 | 378.75 |
| 2003-10-20 | 372.04 |
| 2003-10-21 | 377.09 |
| 2003-10-22 | 380.28 |
| 2003-10-23 | 378.14 |
| 2003-10-24 | 378.54 |
| 2003-10-27 | 381.29 |
| 2003-10-28 | 382.57 |
| 2003-10-29 | 385.70 |
| 2003-10-30 | 385.04 |
| 2003-10-31 | 383.58 |
| 2003-11-03 | 390.62 |
| 2003-11-04 | 391.81 |
| 2003-11-05 | 391.01 |
| 2003-11-06 | 391.68 |
| 2003-11-07 | 391.68 |
| 2003-11-10 | 391.98 |
| 2003-11-11 | 388.85 |
| 2003-11-12 | 392.35 |
| 2003-11-13 | 398.16 |
| 2003-11-14 | 405.03 |
| 2003-11-17 | 407.29 |
| 2003-11-18 | 410.26 |
| 2003-11-19 | 413.35 |
| 2003-11-20 | 412.83 |
| 2003-11-21 | 418.46 |
| 2003-11-24 | 416.60 |
| 2003-11-25 | 422.03 |
| 2003-11-26 | 429.31 |
| 2003-11-27 | . |
| 2003-11-28 | 437.34 |
| 2003-12-01 | 455.50 |
| 2003-12-02 | 449.34 |
| 2003-12-03 | 456.57 |
| 2003-12-04 | 451.92 |
| 2003-12-05 | 456.14 |
| 2003-12-08 | 439.10 |
| 2003-12-09 | 440.48 |
| 2003-12-10 | 434.26 |
| 2003-12-11 | 441.03 |
| 2003-12-12 | 439.61 |
| 2003-12-15 | 449.13 |
| 2003-12-16 | 447.42 |
| 2003-12-17 | 447.69 |
| 2003-12-18 | 438.79 |
| 2003-12-19 | 427.88 |
| 2003-12-22 | 423.47 |
| 2003-12-23 | 428.00 |
| 2003-12-24 | 434.83 |
| 2003-12-25 | . |
| 2003-12-26 | 434.80 |
| 2003-12-29 | 435.44 |
| 2003-12-30 | 446.42 |
| 2003-12-31 | 445.00 |
| 2004-01-01 | . |
| 2004-01-02 | 455.64 |
| 2004-01-05 | 476.32 |
| 2004-01-06 | 470.45 |
| 2004-01-07 | 468.61 |
| 2004-01-08 | 459.52 |
| 2004-01-09 | 456.89 |
| 2004-01-12 | 442.36 |
| 2004-01-13 | 443.59 |
| 2004-01-14 | 429.51 |
| 2004-01-15 | 420.26 |
| 2004-01-16 | 424.36 |
| 2004-01-19 | . |
| 2004-01-20 | 431.98 |
| 2004-01-21 | 428.98 |
| 2004-01-22 | 430.17 |
| 2004-01-23 | 435.53 |
| 2004-01-26 | 431.96 |
| 2004-01-27 | 433.18 |
| 2004-01-28 | 439.16 |
| 2004-01-29 | 437.41 |
| 2004-01-30 | 438.01 |
| 2004-02-02 | 448.00 |
| 2004-02-03 | 462.43 |
| 2004-02-04 | 454.13 |
| 2004-02-05 | 448.39 |
| 2004-02-06 | 450.01 |
| 2004-02-09 | 458.55 |
| 2004-02-10 | 460.11 |
| 2004-02-11 | 453.35 |
| 2004-02-12 | 465.18 |
| 2004-02-13 | 468.95 |
| 2004-02-16 | . |
| 2004-02-17 | 471.09 |
| 2004-02-18 | 474.26 |
| 2004-02-19 | 472.24 |
| 2004-02-20 | 464.75 |
| 2004-02-23 | 472.19 |
| 2004-02-24 | 468.90 |
| 2004-02-25 | 468.44 |
| 2004-02-26 | 459.48 |
| 2004-02-27 | 460.87 |
| 2004-03-01 | 465.81 |
| 2004-03-02 | 467.20 |
| 2004-03-03 | 451.36 |
| 2004-03-04 | 452.66 |
| 2004-03-05 | 465.01 |
| 2004-03-08 | 466.97 |
| 2004-03-09 | 473.63 |
| 2004-03-10 | 468.44 |
| 2004-03-11 | 461.79 |
| 2004-03-12 | 458.81 |
| 2004-03-15 | 463.49 |
| 2004-03-16 | 467.42 |
| 2004-03-17 | 461.53 |
| 2004-03-18 | 472.88 |
| 2004-03-19 | 472.04 |
| 2004-03-22 | 479.24 |
| 2004-03-23 | 476.50 |
| 2004-03-24 | 472.07 |
| 2004-03-25 | 469.45 |
| 2004-03-26 | 469.55 |
| 2004-03-29 | 482.48 |
| 2004-03-30 | 487.86 |
| 2004-03-31 | 495.19 |
| 2004-04-01 | 498.49 |
| 2004-04-02 | 490.72 |
| 2004-04-05 | 493.50 |
| 2004-04-06 | 501.55 |
| 2004-04-07 | 510.61 |
| 2004-04-08 | 511.57 |
| 2004-04-09 | . |
| 2004-04-12 | 513.16 |
| 2004-04-13 | 500.23 |
| 2004-04-14 | 493.79 |
| 2004-04-15 | 490.50 |
| 2004-04-16 | 497.34 |
| 2004-04-19 | 492.87 |
| 2004-04-20 | 498.14 |
| 2004-04-21 | 484.34 |
| 2004-04-22 | 473.45 |
| 2004-04-23 | 477.30 |
| 2004-04-26 | 475.78 |
| 2004-04-27 | 476.18 |
| 2004-04-28 | 467.59 |
| 2004-04-29 | 462.99 |
| 2004-04-30 | 452.33 |
| 2004-05-03 | 451.08 |
| 2004-05-04 | 458.39 |
| 2004-05-05 | 463.57 |
| 2004-05-06 | 456.43 |
| 2004-05-07 | 450.07 |
| 2004-05-10 | 433.28 |
| 2004-05-11 | 443.26 |
| 2004-05-12 | 440.24 |
| 2004-05-13 | 438.92 |
| 2004-05-14 | 434.25 |
| 2004-05-17 | 442.35 |
| 2004-05-18 | 438.93 |
| 2004-05-19 | 457.22 |
| 2004-05-20 | 458.78 |
| 2004-05-21 | 458.05 |
| 2004-05-24 | 458.80 |
| 2004-05-25 | 465.00 |
| 2004-05-26 | 473.37 |
| 2004-05-27 | 486.58 |
| 2004-05-28 | 488.42 |
| 2004-05-31 | . |
| 2004-06-01 | 496.80 |
| 2004-06-02 | 498.18 |
| 2004-06-03 | 496.13 |
| 2004-06-04 | 496.30 |
| 2004-06-07 | 504.55 |
| 2004-06-08 | 499.11 |
| 2004-06-09 | 497.67 |
| 2004-06-10 | 498.61 |
| 2004-06-11 | . |
| 2004-06-14 | 492.87 |
| 2004-06-15 | 496.49 |
| 2004-06-16 | 495.39 |
| 2004-06-17 | 495.61 |
| 2004-06-18 | 506.88 |
| 2004-06-21 | 511.74 |
| 2004-06-22 | 512.39 |
| 2004-06-23 | 514.30 |
| 2004-06-24 | 517.77 |
| 2004-06-25 | 513.75 |
| 2004-06-28 | 517.76 |
| 2004-06-29 | 518.03 |
| 2004-06-30 | 520.16 |
| 2004-07-01 | 521.44 |
| 2004-07-02 | 524.77 |
| 2004-07-05 | . |
| 2004-07-06 | 517.94 |
| 2004-07-07 | 526.40 |
| 2004-07-08 | 528.97 |
| 2004-07-09 | 524.63 |
| 2004-07-12 | 528.69 |
| 2004-07-13 | 531.72 |
| 2004-07-14 | 536.96 |
| 2004-07-15 | 538.02 |
| 2004-07-16 | 534.81 |
| 2004-07-19 | 537.34 |
| 2004-07-20 | 532.49 |
| 2004-07-21 | 532.73 |
| 2004-07-22 | 532.73 |
| 2004-07-23 | 524.77 |
| 2004-07-26 | 521.82 |
| 2004-07-27 | 518.86 |
| 2004-07-28 | 521.23 |
| 2004-07-29 | 514.45 |
| 2004-07-30 | 517.81 |
| 2004-08-02 | 512.25 |
| 2004-08-03 | 513.38 |
| 2004-08-04 | 514.24 |
| 2004-08-05 | 509.25 |
| 2004-08-06 | 510.56 |
| 2004-08-09 | 514.83 |
| 2004-08-10 | 512.59 |
| 2004-08-11 | 505.16 |
| 2004-08-12 | 499.88 |
| 2004-08-13 | 494.51 |
| 2004-08-16 | 485.63 |
| 2004-08-17 | 490.80 |
| 2004-08-18 | 487.26 |
| 2004-08-19 | 484.57 |
| 2004-08-20 | 488.58 |
| 2004-08-23 | 493.29 |
| 2004-08-24 | 495.44 |
| 2004-08-25 | 495.99 |
| 2004-08-26 | 503.40 |
| 2004-08-27 | 499.29 |
| 2004-08-30 | 502.82 |
| 2004-08-31 | 509.62 |
| 2004-09-01 | 516.51 |
| 2004-09-02 | 525.69 |
| 2004-09-03 | 523.48 |
| 2004-09-06 | . |
| 2004-09-07 | 521.80 |
| 2004-09-08 | 524.24 |
| 2004-09-09 | 528.66 |
| 2004-09-10 | 533.07 |
| 2004-09-13 | 540.30 |
| 2004-09-14 | 547.16 |
| 2004-09-15 | 535.18 |
| 2004-09-16 | 541.94 |
| 2004-09-17 | 546.65 |
| 2004-09-20 | 556.02 |
| 2004-09-21 | 560.35 |
| 2004-09-22 | 549.28 |
| 2004-09-23 | 560.27 |
| 2004-09-24 | 561.55 |
| 2004-09-27 | 561.34 |
| 2004-09-28 | 560.58 |
| 2004-09-29 | 568.84 |
| 2004-09-30 | 571.31 |
| 2004-10-01 | 570.24 |
| 2004-10-04 | 572.49 |
| 2004-10-05 | 567.04 |
| 2004-10-06 | 572.50 |
| 2004-10-07 | 566.50 |
| 2004-10-08 | 563.45 |
| 2004-10-11 | 564.50 |
| 2004-10-12 | 554.68 |
| 2004-10-13 | 552.50 |
| 2004-10-14 | 557.53 |
| 2004-10-15 | 568.40 |
| 2004-10-18 | 574.30 |
| 2004-10-19 | 585.54 |
| 2004-10-20 | 585.15 |
| 2004-10-21 | 594.12 |
| 2004-10-22 | 593.59 |
| 2004-10-25 | 587.42 |
| 2004-10-26 | 594.34 |
| 2004-10-27 | 605.30 |
| 2004-10-28 | 611.15 |
| 2004-10-29 | 606.42 |
| 2004-11-01 | 621.68 |
| 2004-11-02 | 617.14 |
| 2004-11-03 | 623.80 |
| 2004-11-04 | 628.55 |
| 2004-11-05 | 634.15 |
| 2004-11-08 | 644.21 |
| 2004-11-09 | 636.63 |
| 2004-11-10 | 631.43 |
| 2004-11-11 | 633.53 |
| 2004-11-12 | 637.16 |
| 2004-11-15 | 645.38 |
| 2004-11-16 | 655.09 |
| 2004-11-17 | 665.42 |
| 2004-11-18 | 658.37 |
| 2004-11-19 | 658.46 |
| 2004-11-22 | 651.66 |
| 2004-11-23 | 651.07 |
| 2004-11-24 | 663.03 |
| 2004-11-25 | . |
| 2004-11-26 | 693.06 |
| 2004-11-29 | 702.43 |
| 2004-11-30 | 706.05 |
| 2004-12-01 | 710.49 |
| 2004-12-02 | 698.29 |
| 2004-12-03 | 699.49 |
| 2004-12-06 | 706.08 |
| 2004-12-07 | 708.19 |
| 2004-12-08 | 694.90 |
| 2004-12-09 | 698.54 |
| 2004-12-10 | 703.55 |
| 2004-12-13 | 722.02 |
| 2004-12-14 | 725.05 |
| 2004-12-15 | 729.53 |
| 2004-12-16 | 728.97 |
| 2004-12-17 | 729.77 |
| 2004-12-20 | 739.60 |
| 2004-12-21 | 739.46 |
| 2004-12-22 | 747.47 |
| 2004-12-23 | 756.98 |
| 2004-12-24 | . |
| 2004-12-27 | 763.34 |
| 2004-12-28 | 774.06 |
| 2004-12-29 | 766.29 |
| 2004-12-30 | 766.23 |
| 2004-12-31 | 768.36 |
| 2005-01-03 | 767.87 |
| 2005-01-04 | 747.20 |
| 2005-01-05 | 725.43 |
| 2005-01-06 | 698.10 |
| 2005-01-07 | 700.46 |
| 2005-01-10 | 722.11 |
| 2005-01-11 | 721.41 |
| 2005-01-12 | 726.25 |
| 2005-01-13 | 714.46 |
| 2005-01-14 | 712.28 |
| 2005-01-17 | . |
| 2005-01-18 | 693.13 |
| 2005-01-19 | 700.05 |
| 2005-01-20 | 692.90 |
| 2005-01-21 | 705.55 |
| 2005-01-24 | 720.46 |
| 2005-01-25 | 722.18 |
| 2005-01-26 | 732.17 |
| 2005-01-27 | 746.64 |
#2005-01-28| 740.68
#2005-01-31| 750.67
#2005-02-01| 736.56
#2005-02-02| 725.28
#2005-02-03| 725.01
#2005-02-04| 732.29
#2005-02-07| 711.40
#2005-02-08| 702.15
#2005-02-09| 714.45
#2005-02-10| 730.69
#2005-02-11| 736.97
#2005-02-14| 738.53
#2005-02-15| 744.73
#2005-02-16| 748.10
#2005-02-17| 751.62
#2005-02-18| 750.61
#2005-02-21| .
#2005-02-22| 771.20
#2005-02-23| 761.19
#2005-02-24| 761.25
#2005-02-25| 767.72
#2005-02-28| 772.93
#2005-03-01| 766.97
#2005-03-02| 756.44
#2005-03-03| 759.05
#2005-03-04| 776.23
#2005-03-07| 776.77
#2005-03-08| 794.05
#2005-03-09| 790.49
#2005-03-10| 776.97
#2005-03-11| 777.09
#2005-03-14| 759.95
#2005-03-15| 742.57
#2005-03-16| 729.53
#2005-03-17| 719.61
#2005-03-18| 728.82
#2005-03-21| 724.53
#2005-03-22| 729.51
#2005-03-23| 706.30
#2005-03-24| 700.45
#2005-03-25| .
#2005-03-28| 694.72
#2005-03-29| 692.00
#2005-03-30| 696.05
#2005-03-31| 706.43
#2005-04-01| 717.83
#2005-04-04| 702.80
#2005-04-05| 700.21
#2005-04-06| 709.77
#2005-04-07| 713.30
#2005-04-08| 708.77
#2005-04-11| 710.33
#2005-04-12| 702.29
#2005-04-13| 699.60
#2005-04-14| 698.83
#2005-04-15| 702.95
#2005-04-18| 702.34
#2005-04-19| 706.41
#2005-04-20| 706.05
#2005-04-21| 716.28
#2005-04-22| 716.00
#2005-04-25| 713.25
#2005-04-26| 726.94
#2005-04-27| 726.54
#2005-04-28| 710.02
#2005-04-29| 710.30
#2005-05-02| 716.08
#2005-05-03| 725.22
#2005-05-04| 739.55
#2005-05-05| 752.63
#2005-05-06| 752.48
#2005-05-09| 751.83
#2005-05-10| 746.08
#2005-05-11| 743.49
#2005-05-12| 727.20
#2005-05-13| 723.80
#2005-05-16| 716.97
#2005-05-17| 705.75
#2005-05-18| 710.57
#2005-05-19| 712.80
#2005-05-20| 702.81
#2005-05-23| 694.70
#2005-05-24| 689.14
#2005-05-25| 699.00
#2005-05-26| 694.28
#2005-05-27| 696.95
#2005-05-30| .
#2005-05-31| 671.12
#2005-06-01| 657.17
#2005-06-02| 661.55
#2005-06-03| 676.94
#2005-06-06| 691.87
#2005-06-07| 701.32
#2005-06-08| 699.27
#2005-06-09| 684.39
#2005-06-10| 687.87
#2005-06-13| 675.49
#2005-06-14| 665.07
#2005-06-15| 678.34
#2005-06-16| 680.81
#2005-06-17| 688.28
#2005-06-20| 673.86
#2005-06-21| 675.82
#2005-06-22| 675.29
#2005-06-23| 667.24
#2005-06-24| 663.83
#2005-06-27| 671.65
#2005-06-28| 672.53
#2005-06-29| 670.50
#2005-06-30| 665.56
#2005-07-01| 659.33
#2005-07-04| .
#2005-07-05| 650.77
#2005-07-06| 656.01
#2005-07-07| 651.90
#2005-07-08| 646.97
#2005-07-11| 672.05
#2005-07-12| 702.15
#2005-07-13| 703.20
#2005-07-14| 725.65
#2005-07-15| 710.62
#2005-07-18| 708.51
#2005-07-19| 715.34
#2005-07-20| 725.38
#2005-07-21| 734.70
#2005-07-22| 739.10
#2005-07-25| 739.02
#2005-07-26| 735.37
#2005-07-27| 743.23
#2005-07-28| 750.10
#2005-07-29| 742.78
#2005-08-01| 756.68
#2005-08-02| 771.94
#2005-08-03| 779.15
#2005-08-04| 776.56
#2005-08-05| 775.20
#2005-08-08| 783.28
#2005-08-09| 780.94
#2005-08-10| 802.46
#2005-08-11| 802.76
#2005-08-12| 791.00
#2005-08-15| 780.14
#2005-08-16| 776.54
#2005-08-17| 767.41
#2005-08-18| 761.92
#2005-08-19| 768.49
#2005-08-22| 775.79
#2005-08-23| 771.96
#2005-08-24| 767.39
#2005-08-25| 765.24
#2005-08-26| 759.82
#2005-08-29| 759.85
#2005-08-30| 749.40
#2005-08-31| 758.67
#2005-09-01| 783.48
#2005-09-02| 805.36
#2005-09-05| .
#2005-09-06| 806.72
#2005-09-07| 815.46
#2005-09-08| 807.01
#2005-09-09| 804.08
#2005-09-12| 793.94
#2005-09-13| 791.93
#2005-09-14| 799.67
#2005-09-15| 793.24
#2005-09-16| 798.68
#2005-09-19| 794.88
#2005-09-20| 802.41
#2005-09-21| 799.24
#2005-09-22| 786.94
#2005-09-23| 777.53
#2005-09-26| 786.48
#2005-09-27| 789.25
#2005-09-28| 791.70
#2005-09-29| 797.61
#2005-09-30| 806.28
#2005-10-03| 790.52
#2005-10-04| 786.44
#2005-10-05| 779.93
#2005-10-06| 767.68
#2005-10-07| 761.55
#2005-10-10| 770.49
#2005-10-11| 777.32
#2005-10-12| 770.15
#2005-10-13| 749.72
#2005-10-14| 750.62
#2005-10-17| 762.40
#2005-10-18| 752.67
#2005-10-19| 730.12
#2005-10-20| 747.67
#2005-10-21| 742.21
#2005-10-24| 755.77
#2005-10-25| 756.42
#2005-10-26| 753.72
#2005-10-27| 741.55
#2005-10-28| 740.12
#2005-10-31| 752.97
#2005-11-01| 761.72
#2005-11-02| 762.52
#2005-11-03| 772.64
#2005-11-04| 762.15
#2005-11-07| 765.97
#2005-11-08| 749.00
#2005-11-09| 751.21
#2005-11-10| 756.68
#2005-11-11| 762.32
#2005-11-14| 775.17
#2005-11-15| 769.44
#2005-11-16| 766.29
#2005-11-17| 776.93
#2005-11-18| 773.10
#2005-11-21| 770.83
#2005-11-22| 764.24
#2005-11-23| 786.27
#2005-11-24| .
#2005-11-25| 796.54
#2005-11-28| 794.38
#2005-11-29| 797.88
#2005-11-30| 797.38
#2005-12-01| 788.78
#2005-12-02| 800.72
#2005-12-05| 815.11
#2005-12-06| 842.18
#2005-12-07| 855.75
#2005-12-08| 838.09
#2005-12-09| 830.41
#2005-12-12| 846.83
#2005-12-13| 854.05
#2005-12-14| 857.15
#2005-12-15| 862.32
#2005-12-16| 864.75
#2005-12-19| 874.93
#2005-12-20| 876.09
#2005-12-21| 883.31
#2005-12-22| 892.55
#2005-12-23| 901.96
#2005-12-26| .
#2005-12-27| 915.78
#2005-12-28| 899.06
#2005-12-29| 905.61
#2005-12-30| 893.77
#2006-01-02| .
#2006-01-03| 928.14
#2006-01-04| 939.50
#2006-01-05| 908.52
#2006-01-06| 941.88
#2006-01-09| 945.68
#2006-01-10| 945.68
#2006-01-11| 969.41
#2006-01-12| 967.17
#2006-01-13| 983.50
#2006-01-16| .
#2006-01-17| 950.99
#2006-01-18| 941.31
#2006-01-19| 992.75
#2006-01-20| 988.73
#2006-01-23| 990.84
#2006-01-24| 993.59
#2006-01-25| 996.51
#2006-01-26| 977.68
#2006-01-27| 979.69
#2006-01-30| 963.27
#2006-01-31| 973.94
#2006-02-01| 990.94
#2006-02-02| 997.23
#2006-02-03| 969.85
#2006-02-06| 969.79
#2006-02-07| 952.92
#2006-02-08| 937.53
#2006-02-09| 964.37
#2006-02-10| 965.20
#2006-02-13| 950.63
#2006-02-14| 933.04
#2006-02-15| 956.52
#2006-02-16| 965.90
#2006-02-17|1002.88
#2006-02-20| .
#2006-02-21|1001.58
#2006-02-22|1000.47
#2006-02-23|1002.36
#2006-02-24| 978.08
#2006-02-27| 983.77
#2006-02-28| 957.00
#2006-03-01| 961.79
#2006-03-02| 980.48
#2006-03-03| 962.70
#2006-03-06| 970.64
#2006-03-07| 931.56
#2006-03-08| 933.07
#2006-03-09| 963.47
#2006-03-10| 955.37
#2006-03-13| 963.82
#2006-03-14| 971.21
#2006-03-15| 995.31
#2006-03-16|1004.35
#2006-03-17|1015.14
#2006-03-20|1018.13
#2006-03-21|1007.49
#2006-03-22|1012.47
#2006-03-23|1031.54
#2006-03-24|1031.47
#2006-03-27|1026.24
#2006-03-28|1010.59
#2006-03-29| 991.83
#2006-03-30|1019.61
#2006-03-31|1004.81
#2006-04-03|1029.10
#2006-04-04|1035.87
#2006-04-05|1035.79
#2006-04-06|1025.99
#2006-04-07|1020.95
#2006-04-10|1022.92
#2006-04-11|1037.83
#2006-04-12|1029.33
#2006-04-13|1030.57
#2006-04-14| .
#2006-04-17|1039.66
#2006-04-18|1056.73
#2006-04-19|1066.83
#2006-04-20|1068.02
#2006-04-21|1066.10
#2006-04-24|1041.19
#2006-04-25|1041.30
#2006-04-26|1032.66
#2006-04-27|1035.89
#2006-04-28|1051.08
#2006-05-01|1063.73
#2006-05-02|1051.55
#2006-05-03|1039.83
#2006-05-04|1044.76
#2006-05-05|1054.81
#2006-05-08|1061.45
#2006-05-09|1071.25
#2006-05-10|1069.82
#2006-05-11|1066.82
#2006-05-12|1033.44
#2006-05-15| 979.98
#2006-05-16| 999.33
#2006-05-17| 990.67
#2006-05-18| 973.54
#2006-05-19| 948.00
#2006-05-22| 892.58
#2006-05-23| 935.37
#2006-05-24| 905.16
#2006-05-25| 914.06
#2006-05-26| 924.78
#2006-05-29| .
#2006-05-30| 919.31
#2006-05-31| 902.15
#2006-06-01| 917.15
#2006-06-02| 934.06
#2006-06-05| 937.42
#2006-06-06| 891.33
#2006-06-07| 877.61
#2006-06-08| 830.63
#2006-06-09| 886.10
#2006-06-12| 872.11
#2006-06-13| 849.67
#2006-06-14| 865.47
#2006-06-15| 888.30
#2006-06-16| 892.17
#2006-06-19| 875.47
#2006-06-20| 861.03
#2006-06-21| 844.01
#2006-06-22| 820.85
#2006-06-23| 793.00
#2006-06-26| 754.35
#2006-06-27| 773.53
#2006-06-28| 783.23
#2006-06-29| 796.45
#2006-06-30| 825.74
#2006-07-03| 869.36
#2006-07-04| .
#2006-07-05| 838.74
#2006-07-06| 842.10
#2006-07-07| 854.23
#2006-07-10| 864.58
#2006-07-11| 851.88
#2006-07-12| 845.97
#2006-07-13| 808.28
#2006-07-14| 798.06
#2006-07-17| 780.36
#2006-07-18| 796.15
#2006-07-19| 812.06
#2006-07-20| 826.91
#2006-07-21| 817.08
#2006-07-24| 813.93
#2006-07-25| 817.51
#2006-07-26| 815.83
#2006-07-27| 838.56
#2006-07-28| 834.47
#2006-07-31| 846.48
#2006-08-01| 826.15
#2006-08-02| 832.10
#2006-08-03| 829.30
#2006-08-04| 841.21
#2006-08-07| 828.01
#2006-08-08| 835.05
#2006-08-09| 839.27
#2006-08-10| 826.82
#2006-08-11| 832.85
#2006-08-14| 826.18
#2006-08-15| 826.89
#2006-08-16| 842.43
#2006-08-17| 867.09
#2006-08-18| 847.67
#2006-08-21| 844.58
#2006-08-22| 841.51
#2006-08-23| 839.24
#2006-08-24| 829.17
#2006-08-25| 828.73
#2006-08-28| 829.03
#2006-08-29| 844.30
#2006-08-30| 864.95
#2006-08-31| 843.88
#2006-09-01| 843.96
#2006-09-04| .
#2006-09-05| 862.71
#2006-09-06| 845.51
#2006-09-07| 822.59
#2006-09-08| 819.27
#2006-09-11| 793.34
#2006-09-12| 815.50
#2006-09-13| 830.95
#2006-09-14| 823.58
#2006-09-15| 831.18
#2006-09-18| 851.90
#2006-09-19| 855.91
#2006-09-20| 859.69
#2006-09-21| 854.75
#2006-09-22| 830.79
#2006-09-25| 825.09
#2006-09-26| 826.98
#2006-09-27| 822.18
#2006-09-28| 831.54
#2006-09-29| 825.35
#2006-10-02| 823.47
#2006-10-03| 820.30
#2006-10-04| 815.90
#2006-10-05| 833.39
#2006-10-06| 834.58
#2006-10-09| 838.77
#2006-10-10| 840.06
#2006-10-11| 843.08
#2006-10-12| 858.34
#2006-10-13| 876.25
#2006-10-16| 889.57
#2006-10-17| 868.65
#2006-10-18| 877.60
#2006-10-19| 881.63
#2006-10-20| 877.26
#2006-10-23| 867.11
#2006-10-24| 864.84
#2006-10-25| 871.43
#2006-10-26| 878.32
#2006-10-27| 888.11
#2006-10-30| 885.32
#2006-10-31| 923.85
#2006-11-01| 934.70
#2006-11-02| 918.89
#2006-11-03| 920.20
#2006-11-06| 931.43
#2006-11-07| 941.76
#2006-11-08| 944.22
#2006-11-09| 943.55
#2006-11-10| 942.26
#2006-11-13| 947.48
#2006-11-14| 954.91
#2006-11-15| 942.46
#2006-11-16| 950.02
#2006-11-17| 937.69
#2006-11-20| 942.11
#2006-11-21| 949.75
#2006-11-22| 970.74
#2006-11-23| .
#2006-11-24| 980.80
#2006-11-27| 989.27
#2006-11-28| 963.12
#2006-11-29| 973.91
#2006-11-30| 969.23
#2006-12-01| 975.76
#2006-12-04| 971.98
#2006-12-05| 974.06
#2006-12-06| 974.61
#2006-12-07| 980.12
#2006-12-08| 983.34
#2006-12-11| 983.23
#2006-12-12| 986.24
#2006-12-13|1003.18
#2006-12-14|1004.82
#2006-12-15|1009.86
#2006-12-18|1019.95
#2006-12-19|1011.92
#2006-12-20|1034.23
#2006-12-21|1054.36
#2006-12-22|1063.14
#2006-12-25| .
#2006-12-26|1048.31
#2006-12-27|1054.40
#2006-12-28|1047.95
#2006-12-29|1043.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1055.91
#2007-01-04|1023.47
#2007-01-05|1023.44
#2007-01-08|1020.22
#2007-01-09|1037.25
#2007-01-10|1018.75
#2007-01-11|1028.54
#2007-01-12|1033.20
#2007-01-15| .
#2007-01-16|1064.00
#2007-01-17|1066.97
#2007-01-18|1082.02
#2007-01-19|1064.77
#2007-01-22|1081.64
#2007-01-23|1076.13
#2007-01-24|1067.04
#2007-01-25|1051.23
#2007-01-26|1052.99
#2007-01-29|1039.09
#2007-01-30|1047.16
#2007-01-31|1046.63
#2007-02-01|1070.58
#2007-02-02|1064.25
#2007-02-05|1056.07
#2007-02-06|1076.97
#2007-02-07|1070.90
#2007-02-08|1055.99
#2007-02-09|1056.51
#2007-02-12|1040.45
#2007-02-13|1054.56
#2007-02-14|1062.53
#2007-02-15|1082.39
#2007-02-16|1103.18
#2007-02-19| .
#2007-02-20|1105.22
#2007-02-21|1101.75
#2007-02-22|1115.94
#2007-02-23|1114.13
#2007-02-26|1118.00
#2007-02-27|1078.44
#2007-02-28|1064.50
#2007-03-01|1042.18
#2007-03-02|1044.47
#2007-03-05|1004.76
#2007-03-06|1021.43
#2007-03-07|1025.78
#2007-03-08|1050.95
#2007-03-09|1065.29
#2007-03-12|1063.15
#2007-03-13|1051.98
#2007-03-14|1023.91
#2007-03-15|1031.38
#2007-03-16|1015.03
#2007-03-19|1024.87
#2007-03-20|1051.45
#2007-03-21|1055.67
#2007-03-22|1081.83
#2007-03-23|1094.49
#2007-03-26|1086.77
#2007-03-27|1096.49
#2007-03-28|1072.74
#2007-03-29|1096.77
#2007-03-30|1112.61
#2007-04-02|1112.90
#2007-04-03|1129.75
#2007-04-04|1137.98
#2007-04-05|1136.91
#2007-04-06| .
#2007-04-09|1139.90
#2007-04-10|1141.84
#2007-04-11|1130.79
#2007-04-12|1149.86
#2007-04-13|1157.96
#2007-04-16|1173.80
#2007-04-17|1194.45
#2007-04-18|1182.15
#2007-04-19|1184.33
#2007-04-20|1199.52
#2007-04-23|1195.79
#2007-04-24|1198.26
#2007-04-25|1211.81
#2007-04-26|1205.21
#2007-04-27|1206.39
#2007-04-30|1201.55
#2007-05-01|1203.10
#2007-05-02|1208.62
#2007-05-03|1218.20
#2007-05-04|1216.81
#2007-05-07|1228.67
#2007-05-08|1216.06
#2007-05-09|1232.58
#2007-05-10|1228.36
#2007-05-11|1221.94
#2007-05-14|1203.06
#2007-05-15|1194.35
#2007-05-16|1187.69
#2007-05-17|1170.54
#2007-05-18|1175.88
#2007-05-21|1179.13
#2007-05-22|1187.29
#2007-05-23|1201.40
#2007-05-24|1173.00
#2007-05-25|1166.83
#2007-05-28| .
#2007-05-29|1174.56
#2007-05-30|1144.57
#2007-05-31|1153.09
#2007-06-01|1158.24
#2007-06-04|1147.54
#2007-06-05|1149.20
#2007-06-06|1135.66
#2007-06-07|1137.04
#2007-06-08|1112.40
#2007-06-11|1123.36
#2007-06-12|1110.02
#2007-06-13|1117.73
#2007-06-14|1145.71
#2007-06-15|1154.44
#2007-06-18|1158.32
#2007-06-19|1159.04
#2007-06-20|1152.52
#2007-06-21|1129.81
#2007-06-22|1125.99
#2007-06-25|1108.43
#2007-06-26|1089.26
#2007-06-27|1082.36
#2007-06-28|1099.52
#2007-06-29|1101.24
#2007-07-02|1121.83
#2007-07-03|1125.14
#2007-07-04| .
#2007-07-05|1102.32
#2007-07-06|1128.73
#2007-07-09|1147.81
#2007-07-10|1159.44
#2007-07-11|1155.02
#2007-07-12|1159.73
#2007-07-13|1161.15
#2007-07-16|1160.43
#2007-07-17|1152.83
#2007-07-18|1153.82
#2007-07-19|1173.39
#2007-07-20|1175.55
#2007-07-23|1204.11
#2007-07-24|1205.49
#2007-07-25|1171.00
#2007-07-26|1144.26
#2007-07-27|1108.52
#2007-07-30|1110.49
#2007-07-31|1124.66
#2007-08-01|1103.75
#2007-08-02|1115.15
#2007-08-03|1102.09
#2007-08-06|1087.53
#2007-08-07|1111.92
#2007-08-08|1156.82
#2007-08-09|1143.26
#2007-08-10|1099.46
#2007-08-13|1128.72
#2007-08-14|1093.00
#2007-08-15|1078.53
#2007-08-16|1033.47
#2007-08-17|1032.70
#2007-08-20|1056.72
#2007-08-21|1045.13
#2007-08-22|1077.70
#2007-08-23|1094.40
#2007-08-24|1098.15
#2007-08-27|1120.76
#2007-08-28|1098.83
#2007-08-29|1104.13
#2007-08-30|1114.75
#2007-08-31|1130.28
#2007-09-03| .
#2007-09-04|1146.39
#2007-09-05|1130.97
#2007-09-06|1121.55
#2007-09-07|1103.01
#2007-09-10|1108.26
#2007-09-11|1123.93
#2007-09-12|1116.09
#2007-09-13|1117.46
#2007-09-14|1111.99
#2007-09-17|1116.70
#2007-09-18|1112.53
#2007-09-19|1141.47
#2007-09-20|1149.34
#2007-09-21|1141.30
#2007-09-24|1150.72
#2007-09-25|1137.08
#2007-09-26|1149.08
#2007-09-27|1169.74
#2007-09-28|1163.41
#2007-10-01|1168.68
#2007-10-02|1196.72
#2007-10-03|1232.34
#2007-10-04|1230.81
#2007-10-05|1248.17
#2007-10-08|1247.57
#2007-10-09|1239.95
#2007-10-10|1235.58
#2007-10-11|1264.82
#2007-10-12|1250.76
#2007-10-15|1235.64
#2007-10-16|1218.06
#2007-10-17|1245.33
#2007-10-18|1236.72
#2007-10-19|1232.57
#2007-10-22|1213.78
#2007-10-23|1253.65
#2007-10-24|1264.47
#2007-10-25|1309.30
#2007-10-26|1333.81
#2007-10-29|1330.12
#2007-10-30|1331.93
#2007-10-31|1331.00
#2007-11-01|1319.57
#2007-11-02|1315.98
#2007-11-05|1320.86
#2007-11-06|1332.16
#2007-11-07|1317.53
#2007-11-08|1319.07
#2007-11-09|1303.72
#2007-11-12|1273.20
#2007-11-13|1291.12
#2007-11-14|1304.73
#2007-11-15|1281.87
#2007-11-16|1270.41
#2007-11-19|1236.92
#2007-11-20|1255.27
#2007-11-21|1230.76
#2007-11-22| .
#2007-11-23|1223.08
#2007-11-26|1192.91
#2007-11-27|1164.71
#2007-11-28|1187.24
#2007-11-29|1205.92
#2007-11-30|1199.55
#2007-12-03|1181.99
#2007-12-04|1183.16
#2007-12-05|1201.48
#2007-12-06|1198.18
#2007-12-07|1198.80
#2007-12-10|1205.81
#2007-12-11|1204.57
#2007-12-12|1209.25
#2007-12-13|1177.49
#2007-12-14|1149.41
#2007-12-17|1134.39
#2007-12-18|1142.51
#2007-12-19|1132.38
#2007-12-20|1127.54
#2007-12-21|1137.80
#2007-12-24|1148.37
#2007-12-25| .
#2007-12-26|1155.23
#2007-12-27|1186.32
#2007-12-28|1189.36
#2007-12-31|1161.18
#2008-01-01| .
#2008-01-02|1184.73
#2008-01-03|1163.63
#2008-01-04|1154.08
#2008-01-07|1140.36
#2008-01-08|1164.33
#2008-01-09|1157.89
#2008-01-10|1137.90
#2008-01-11|1137.41
#2008-01-14|1155.87
#2008-01-15|1135.45
#2008-01-16|1111.97
#2008-01-17|1115.16
#2008-01-18|1098.05
#2008-01-21| .
#2008-01-22|1063.84
#2008-01-23|1063.33
#2008-01-24|1095.96
#2008-01-25|1074.98
#2008-01-28|1045.65
#2008-01-29|1062.42
#2008-01-30|1058.10
#2008-01-31|1033.49
#2008-02-01|1066.30
#2008-02-04|1066.18
#2008-02-05|1022.99
#2008-02-06|1011.51
#2008-02-07| 993.60
#2008-02-08| 987.88
#2008-02-11| 981.99
#2008-02-12|1010.50
#2008-02-13|1028.31
#2008-02-14|1049.89
#2008-02-15|1032.11
#2008-02-18| .
#2008-02-19|1069.89
#2008-02-20|1038.84
#2008-02-21|1056.49
#2008-02-22|1058.83
#2008-02-25|1048.40
#2008-02-26|1079.94
#2008-02-27|1079.32
#2008-02-28|1064.50
#2008-02-29|1045.74
#2008-03-03|1009.44
#2008-03-04| 992.14
#2008-03-05|1001.05
#2008-03-06|1002.50
#2008-03-07| 988.67
#2008-03-10| 974.84
#2008-03-11|1007.60
#2008-03-12|1017.21
#2008-03-13| 986.75
#2008-03-14| 985.32
#2008-03-17| 933.64
#2008-03-18| 960.63
#2008-03-19| 968.95
#2008-03-20| 950.33
#2008-03-21| .
#2008-03-24| 957.58
#2008-03-25| 977.91
#2008-03-26| 981.47
#2008-03-27| 987.65
#2008-03-28| 970.08
#2008-03-31| 947.40
#2008-04-01| 962.45
#2008-04-02|1000.37
#2008-04-03| 990.42
#2008-04-04| 996.28
#2008-04-07|1000.50
#2008-04-08|1005.26
#2008-04-09|1004.23
#2008-04-10| 987.54
#2008-04-11| 986.21
#2008-04-14| 966.31
#2008-04-15| 971.73
#2008-04-16| 977.20
#2008-04-17| 978.77
#2008-04-18| 988.01
#2008-04-21|1002.00
#2008-04-22|1007.24
#2008-04-23| 999.77
#2008-04-24| 980.49
#2008-04-25| 977.06
#2008-04-28| 985.39
#2008-04-29| 990.99
#2008-04-30| 999.22
#2008-05-01| 991.09
#2008-05-02| 994.55
#2008-05-05| 999.64
#2008-05-06| 994.39
#2008-05-07| 993.45
#2008-05-08| 988.30
#2008-05-09| 978.30
#2008-05-12| 979.59
#2008-05-13| 986.08
#2008-05-14| 981.88
#2008-05-15| 982.09
#2008-05-16| 994.84
#2008-05-19| 997.10
#2008-05-20| 986.32
#2008-05-21| 991.36
#2008-05-22| 985.75
#2008-05-23| 987.52
#2008-05-26| .
#2008-05-27| 981.38
#2008-05-28| 978.67
#2008-05-29| 982.43
#2008-05-30| 986.16
#2008-06-02| 962.75
#2008-06-03| 955.40
#2008-06-04| 964.91
#2008-06-05| 961.98
#2008-06-06| 960.53
#2008-06-09| 943.17
#2008-06-10| 921.39
#2008-06-11| 911.16
#2008-06-12| 914.75
#2008-06-13| 902.68
#2008-06-16| 911.46
#2008-06-17| 915.14
#2008-06-18| 903.91
#2008-06-19| 909.02
#2008-06-20| 903.81
#2008-06-23| 887.97
#2008-06-24| 881.29
#2008-06-25| 901.08
#2008-06-26| 892.46
#2008-06-27| 900.44
#2008-06-30| 901.63
#2008-07-01| 893.35
#2008-07-02| 899.16
#2008-07-03| 885.30
#2008-07-04| .
#2008-07-07| 902.51
#2008-07-08| 895.09
#2008-07-09| 914.71
#2008-07-10| 895.35
#2008-07-11| 887.67
#2008-07-14| 891.98
#2008-07-15| 885.86
#2008-07-16| 913.05
#2008-07-17| 952.94
#2008-07-18| 944.10
#2008-07-21| 925.13
#2008-07-22| 918.91
#2008-07-23| 950.65
#2008-07-24| 961.11
#2008-07-25| 955.96
#2008-07-28| 957.41
#2008-07-29| 979.86
#2008-07-30| 986.78
#2008-07-31| 992.86
#2008-08-01| 971.26
#2008-08-04| 966.95
#2008-08-05| 962.38
#2008-08-06| 956.41
#2008-08-07| 955.42
#2008-08-08| 933.58
#2008-08-11| 942.80
#2008-08-12| 933.76
#2008-08-13| 916.81
#2008-08-14| 931.44
#2008-08-15| 928.16
#2008-08-18| 936.59
#2008-08-19| 906.91
#2008-08-20| 901.99
#2008-08-21| 913.26
#2008-08-22| 922.76
#2008-08-25| 919.73
#2008-08-26| 905.88
#2008-08-27| 922.96
#2008-08-28| 941.63
#2008-08-29| 938.01
#2008-09-01| .
#2008-09-02| 929.96
#2008-09-03| 920.69
#2008-09-04| 911.34
#2008-09-05| 897.67
#2008-09-08| 934.67
#2008-09-09| 917.98
#2008-09-10| 907.80
#2008-09-11| 862.03
#2008-09-12| 882.07
#2008-09-15| 853.05
#2008-09-16| 823.68
#2008-09-17| 791.96
#2008-09-18| 782.40
#2008-09-19| 842.73
#2008-09-22| 892.80
#2008-09-23| 847.89
#2008-09-24| 848.74
#2008-09-25| 866.60
#2008-09-26| 864.10
#2008-09-29| 836.33
#2008-09-30| 851.92
#2008-10-01| 832.89
#2008-10-02| 808.36
#2008-10-03| 810.40
#2008-10-06| 722.38
#2008-10-07| 732.20
#2008-10-08| 699.63
#2008-10-09| 708.46
#2008-10-10| 683.78
#2008-10-13| 707.76
#2008-10-14| 737.28
#2008-10-15| 705.64
#2008-10-16| 643.73
#2008-10-17| 642.83
#2008-10-20| 638.14
#2008-10-21| 616.43
#2008-10-22| 573.33
#2008-10-23| 567.04
#2008-10-24| 576.91
#2008-10-27| 550.60
#2008-10-28| 573.75
#2008-10-29| 603.83
#2008-10-30| 615.02
#2008-10-31| 628.12
#2008-11-03| 641.59
#2008-11-04| 663.36
#2008-11-05| 648.01
#2008-11-06| 624.32
#2008-11-07| 618.65
#2008-11-10| 644.77
#2008-11-11| 612.95
#2008-11-12| 598.41
#2008-11-13| 587.36
#2008-11-14| 602.43
#2008-11-17| 582.41
#2008-11-18| 580.75
#2008-11-19| 591.02
#2008-11-20| 567.61
#2008-11-21| 561.27
#2008-11-24| 576.17
#2008-11-25| 623.21
#2008-11-26| 625.55
#2008-11-27| .
#2008-11-28| 632.58
#2008-12-01| 610.41
#2008-12-02| 579.99
#2008-12-03| 575.01
#2008-12-04| 588.74
#2008-12-05| 587.31
#2008-12-08| 633.89
#2008-12-09| 634.97
#2008-12-10| 637.82
#2008-12-11| 637.04
#2008-12-12| 622.22
#2008-12-15| 626.89
#2008-12-16| 630.25
#2008-12-17| 680.24
#2008-12-18| 707.79
#2008-12-19| 675.26
#2008-12-22| 664.04
#2008-12-23| 660.39
#2008-12-24| 647.93
#2008-12-25| .
#2008-12-26| 650.48
#2008-12-29| 663.69
#2008-12-30| 678.81
#2008-12-31| 686.55
#2009-01-01| .
#2009-01-02| 673.95
#2009-01-05| 681.29
#2009-01-06| 680.81
#2009-01-07| 663.74
#2009-01-08| 639.84
#2009-01-09| 647.14
#2009-01-12| 639.68
#2009-01-13| 633.74
#2009-01-14| 622.43
#2009-01-15| 613.40
#2009-01-16| 625.58
#2009-01-19| .
#2009-01-20| 593.27
#2009-01-21| 585.68
#2009-01-22| 576.38
#2009-01-23| 556.56
#2009-01-26| 564.32
#2009-01-27| 586.10
#2009-01-28| 611.12
#2009-01-29| 590.09
#2009-01-30| 573.19
#2009-02-02| 554.52
#2009-02-03| 574.86
#2009-02-04| 595.16
#2009-02-05| 586.71
#2009-02-06| 611.34
#2009-02-09| 627.99
#2009-02-10| 622.86
#2009-02-11| 598.26
#2009-02-12| 578.70
#2009-02-13| 582.88
#2009-02-16| .
#2009-02-17| 550.64
#2009-02-18| 555.31
#2009-02-19| 555.17
#2009-02-20| 532.45
#2009-02-23| 539.50
#2009-02-24| 535.07
#2009-02-25| 540.79
#2009-02-26| 562.35
#2009-02-27| 542.19
#2009-03-02| 506.18
#2009-03-03| 499.50
#2009-03-04| 507.11
#2009-03-05| 500.94
#2009-03-06| 503.50
#2009-03-09| 494.20
#2009-03-10| 518.52
#2009-03-11| 546.61
#2009-03-12| 550.12
#2009-03-13| 553.25
#2009-03-16| 562.76
#2009-03-17| 548.20
#2009-03-18| 557.94
#2009-03-19| 589.21
#2009-03-20| 580.68
#2009-03-23| 609.90
#2009-03-24| 616.20
#2009-03-25| 632.61
#2009-03-26| 619.05
#2009-03-27| 599.70
#2009-03-30| 579.28
#2009-03-31| 599.22
#2009-04-01| 606.83
#2009-04-02| 642.40
#2009-04-03| 649.00
#2009-04-06| 651.51
#2009-04-07| 640.86
#2009-04-08| 633.52
#2009-04-09| 660.31
#2009-04-10| .
#2009-04-13| 665.26
#2009-04-14| 678.15
#2009-04-15| 670.45
#2009-04-16| 680.14
#2009-04-17| 676.67
#2009-04-20| 642.24
#2009-04-21| 625.02
#2009-04-22| 634.20
#2009-04-23| 653.96
#2009-04-24| 656.80
#2009-04-27| 663.20
#2009-04-28| 671.66
#2009-04-29| 687.42
#2009-04-30| 698.12
#2009-05-01| 698.67
#2009-05-04| 726.85
#2009-05-05| 716.80
#2009-05-06| 708.81
#2009-05-07| 702.32
#2009-05-08| 706.42
#2009-05-11| 713.92
#2009-05-12| 719.01
#2009-05-13| 700.16
#2009-05-14| 694.34
#2009-05-15| 700.08
#2009-05-18| 713.94
#2009-05-19| 745.32
#2009-05-20| 763.15
#2009-05-21| 740.64
#2009-05-22| 755.03
#2009-05-25| .
#2009-05-26| 745.10
#2009-05-27| 761.79
#2009-05-28| 757.76
#2009-05-29| 760.19
#2009-06-01| 788.95
#2009-06-02| 785.44
#2009-06-03| 771.35
#2009-06-04| 781.01
#2009-06-05| 775.27
#2009-06-08| 758.28
#2009-06-09| 771.28
#2009-06-10| 777.05
#2009-06-11| 775.07
#2009-06-12| 776.56
#2009-06-15| 771.03
#2009-06-16| 782.84
#2009-06-17| 765.70
#2009-06-18| 765.63
#2009-06-19| 764.68
#2009-06-22| 749.08
#2009-06-23| 746.84
#2009-06-24| 772.50
#2009-06-25| 762.16
#2009-06-26| 785.37
#2009-06-29| 814.99
#2009-06-30| 815.69
#2009-07-01| 827.04
#2009-07-02| 806.97
#2009-07-03| .
#2009-07-06| 786.76
#2009-07-07| 796.02
#2009-07-08| 786.08
#2009-07-09| 790.70
#2009-07-10| 794.80
#2009-07-13| 795.16
#2009-07-14| 801.57
#2009-07-15| 817.20
#2009-07-16| 825.97
#2009-07-17| 823.49
#2009-07-20| 843.22
#2009-07-21| 865.43
#2009-07-22| 867.95
#2009-07-23| 881.56
#2009-07-24| 876.72
#2009-07-27| 877.45
#2009-07-28| 859.73
#2009-07-29| 852.48
#2009-07-30| 871.32
#2009-07-31| 863.75
#2009-08-03| 887.71
#2009-08-04| 869.65
#2009-08-05| 858.85
#2009-08-06| 861.94
#2009-08-07| 871.24
#2009-08-10| 865.45
#2009-08-11| 851.54
#2009-08-12| 854.36
#2009-08-13| 871.18
#2009-08-14| 857.64
#2009-08-17| 829.69
#2009-08-18| 850.56
#2009-08-19| 841.19
#2009-08-20| 857.48
#2009-08-21| 877.26
#2009-08-24| 909.20
#2009-08-25| 917.89
#2009-08-26| 917.15
#2009-08-27| 919.33
#2009-08-28| 924.30
#2009-08-31| 915.49
#2009-09-01| 915.60
#2009-09-02| 893.27
#2009-09-03| 894.03
#2009-09-04| 906.76
#2009-09-07| .
#2009-09-08| 929.12
#2009-09-09| 934.30
#2009-09-10| 925.63
#2009-09-11| 936.74
#2009-09-14| 916.56
#2009-09-15| 928.18
#2009-09-16| 945.99
#2009-09-17| 965.69
#2009-09-18| 962.38
#2009-09-21| 959.96
#2009-09-22| 984.60
#2009-09-23| 969.02
#2009-09-24| 967.62
#2009-09-25| 969.76
#2009-09-28| 971.48
#2009-09-29| 960.82
#2009-09-30| 947.01
#2009-10-01| 937.31
#2009-10-02| 927.58
#2009-10-05| 935.02
#2009-10-06| 964.31
#2009-10-07| 967.18
#2009-10-08| 973.89
#2009-10-09| 975.97
#2009-10-12| 992.49
#2009-10-13| 992.07
#2009-10-14|1027.04
#2009-10-15|1027.39
#2009-10-16|1006.78
#2009-10-19|1016.61
#2009-10-20|1011.47
#2009-10-21|1015.00
#2009-10-22|1002.82
#2009-10-23| 996.42
#2009-10-26| 985.37
#2009-10-27| 974.25
#2009-10-28| 946.97
#2009-10-29| 965.71
#2009-10-30| 952.89
#2009-11-02| 933.38
#2009-11-03| 912.47
#2009-11-04| 927.96
#2009-11-05| 938.50
#2009-11-06| 931.93
#2009-11-09| 971.12
#2009-11-10| 979.80
#2009-11-11| 988.77
#2009-11-12| 977.76
#2009-11-13| 971.78
#2009-11-16| 983.30
#2009-11-17| 969.07
#2009-11-18| 973.40
#2009-11-19| 955.70
#2009-11-20| 946.36
#2009-11-23| 971.24
#2009-11-24| 974.84
#2009-11-25| 990.15
#2009-11-26| .
#2009-11-27| 971.94
#2009-11-30| 967.39
#2009-12-01| 991.19
#2009-12-02|1000.93
#2009-12-03| 999.88
#2009-12-04| 988.25
#2009-12-07| 989.79
#2009-12-08| 981.01
#2009-12-09| 977.07
#2009-12-10|1000.55
#2009-12-11|1007.62
#2009-12-14|1024.61
#2009-12-15|1017.21
#2009-12-16|1024.02
#2009-12-17|1010.24
#2009-12-18|1003.44
#2009-12-21| 995.18
#2009-12-22|1000.10
#2009-12-23|1011.39
#2009-12-24|1024.87
#2009-12-25| .
#2009-12-28|1029.80
#2009-12-29|1028.14
#2009-12-30|1029.69
#2009-12-31|1038.95
#2010-01-01| .
#2010-01-04|1050.69
#2010-01-05|1065.10
#2010-01-06|1061.43
#2010-01-07|1054.57
#2010-01-08|1054.75
#2010-01-11|1056.26
#2010-01-12|1044.10
#2010-01-13|1044.33
#2010-01-14|1044.57
#2010-01-15|1046.15
#2010-01-18| .
#2010-01-19|1058.39
#2010-01-20|1050.71
#2010-01-21|1050.46
#2010-01-22|1032.15
#2010-01-25|1028.31
#2010-01-26|1026.54
#2010-01-27|1022.33
#2010-01-28|1039.26
#2010-01-29|1046.50
#2010-02-01|1038.37
#2010-02-02|1044.51
#2010-02-03|1045.90
#2010-02-04|1021.54
#2010-02-05| 998.17
#2010-02-08| 998.33
#2010-02-09|1019.74
#2010-02-10|1012.72
#2010-02-11|1011.86
#2010-02-12|1005.33
#2010-02-15| .
#2010-02-16|1030.31
#2010-02-17|1046.05
#2010-02-18|1041.66
#2010-02-19|1029.02
#2010-02-22|1024.42
#2010-02-23|1014.98
#2010-02-24|1010.50
#2010-02-25|1001.59
#2010-02-26|1021.71
#2010-03-01|1028.36
#2010-03-02|1048.25
#2010-03-03|1060.99
#2010-03-04|1072.89
#2010-03-05|1082.17
#2010-03-08|1090.81
#2010-03-09|1078.70
#2010-03-10|1094.09
#2010-03-11|1088.32
#2010-03-12|1100.04
#2010-03-15|1082.67
#2010-03-16|1098.66
#2010-03-17|1127.32
#2010-03-18|1128.01
#2010-03-19|1115.96
#2010-03-22|1109.84
#2010-03-23|1113.23
#2010-03-24|1108.46
#2010-03-25|1106.16
#2010-03-26|1098.17
#2010-03-29|1110.20
#2010-03-30|1118.40
#2010-03-31|1123.01
#2010-04-01|1130.30
#2010-04-02| .
#2010-04-05|1136.48
#2010-04-06|1145.00
#2010-04-07|1145.66
#2010-04-08|1120.97
#2010-04-09|1133.52
#2010-04-12|1134.49
#2010-04-13|1124.14
#2010-04-14|1133.75
#2010-04-15|1137.72
#2010-04-16|1122.23
#2010-04-19|1098.93
#2010-04-20|1115.53
#2010-04-21|1109.21
#2010-04-22|1098.80
#2010-04-23|1101.11
#2010-04-26|1133.41
#2010-04-27|1127.78
#2010-04-28|1092.43
#2010-04-29|1108.45
#2010-04-30|1114.25
#2010-05-03|1112.72
#2010-05-04|1082.56
#2010-05-05|1053.86
#2010-05-06|1054.05
#2010-05-07|1013.29
#2010-05-10|1072.16
#2010-05-11|1066.51
#2010-05-12|1100.27
#2010-05-13|1095.66
#2010-05-14|1069.94
#2010-05-17|1058.86
#2010-05-18|1072.39
#2010-05-19|1040.08
#2010-05-20| 989.50
#2010-05-21|1004.27
#2010-05-24|1023.77
#2010-05-25| 976.67
#2010-05-26|1020.41
#2010-05-27|1025.96
#2010-05-28|1033.30
#2010-05-31| .
#2010-06-01|1008.72
#2010-06-02|1018.54
#2010-06-03|1016.87
#2010-06-04| 996.12
#2010-06-07| 973.08
#2010-06-08| 966.70
#2010-06-09| 985.42
#2010-06-10| 988.81
#2010-06-11| 979.85
#2010-06-14|1004.40
#2010-06-15|1011.31
#2010-06-16|1012.59
#2010-06-17|1013.35
#2010-06-18|1014.02
#2010-06-21|1023.91
#2010-06-22|1019.70
#2010-06-23|1011.19
#2010-06-24| 993.90
#2010-06-25| 989.10
#2010-06-28| 996.64
#2010-06-29| 977.46
#2010-06-30| 958.35
#2010-07-01| 953.00
#2010-07-02| 968.49
#2010-07-05| .
#2010-07-06|1004.09
#2010-07-07|1010.21
#2010-07-08|1029.28
#2010-07-09|1030.69
#2010-07-12|1028.86
#2010-07-13|1050.67
#2010-07-14|1044.36
#2010-07-15|1039.13
#2010-07-16|1043.64
#2010-07-19|1028.14
#2010-07-20|1027.27
#2010-07-21|1055.22
#2010-07-22|1079.13
#2010-07-23|1084.59
#2010-07-26|1102.19
#2010-07-27|1101.87
#2010-07-28|1095.35
#2010-07-29|1108.36
#2010-07-30|1101.81
#2010-08-02|1117.06
#2010-08-03|1092.90
#2010-08-04|1085.04
#2010-08-05|1085.58
#2010-08-06|1078.83
#2010-08-09|1088.09
#2010-08-10|1071.16
#2010-08-11|1050.99
#2010-08-12|1053.68
#2010-08-13|1040.00
#2010-08-16|1052.91
#2010-08-17|1060.17
#2010-08-18|1046.08
#2010-08-19|1054.74
#2010-08-20|1042.31
#2010-08-23|1056.65
#2010-08-24|1048.03
#2010-08-25|1030.22
#2010-08-26|1053.59
#2010-08-27|1046.33
#2010-08-30|1052.61
#2010-08-31|1053.06
#2010-09-01|1085.20
#2010-09-02|1087.43
#2010-09-03|1094.96
#2010-09-06| .
#2010-09-07|1067.21
#2010-09-08|1077.88
#2010-09-09|1082.14
#2010-09-10|1087.84
#2010-09-13|1106.76
#2010-09-14|1099.85
#2010-09-15|1109.96
#2010-09-16|1093.60
#2010-09-17|1092.07
#2010-09-20|1121.39
#2010-09-21|1133.95
#2010-09-22|1143.86
#2010-09-23|1140.85
#2010-09-24|1147.85
#2010-09-27|1162.99
#2010-09-28|1172.00
#2010-09-29|1181.30
#2010-09-30|1191.96
#2010-10-01|1183.60
#2010-10-04|1178.15
#2010-10-05|1199.21
#2010-10-06|1198.25
#2010-10-07|1183.76
#2010-10-08|1190.01
#2010-10-11|1183.32
#2010-10-12|1185.33
#2010-10-13|1221.73
#2010-10-14|1223.31
#2010-10-15|1207.39
#2010-10-18|1198.13
#2010-10-19|1174.81
#2010-10-20|1179.11
#2010-10-21|1194.15
#2010-10-22|1174.92
#2010-10-25|1176.05
#2010-10-26|1166.09
#2010-10-27|1141.00
#2010-10-28|1152.17
#2010-10-29|1158.84
#2010-11-01|1166.14
#2010-11-02|1176.58
#2010-11-03|1179.06
#2010-11-04|1211.11
#2010-11-05|1211.33
#2010-11-08|1196.98
#2010-11-09|1210.94
#2010-11-10|1189.27
#2010-11-11|1173.80
#2010-11-12|1184.25
#2010-11-15|1183.01
#2010-11-16|1168.53
#2010-11-17|1184.40
#2010-11-18|1180.97
#2010-11-19|1174.32
#2010-11-22|1177.55
#2010-11-23|1155.52
#2010-11-24|1165.76
#2010-11-25| .
#2010-11-26|1150.35
#2010-11-29|1141.72
#2010-11-30|1130.07
#2010-12-01|1148.23
#2010-12-02|1160.29
#2010-12-03|1175.23
#2010-12-06|1159.82
#2010-12-07|1163.97
#2010-12-08|1165.27
#2010-12-09|1183.96
#2010-12-10|1182.66
#2010-12-13|1184.86
#2010-12-14|1190.08
#2010-12-15|1202.36
#2010-12-16|1197.47
#2010-12-17|1198.95
#2010-12-20|1198.21
#2010-12-21|1213.78
#2010-12-22|1216.82
#2010-12-23|1222.47
#2010-12-24| .
#2010-12-27|1216.06
#2010-12-28|1224.46
#2010-12-29|1237.90
#2010-12-30|1249.98
#2010-12-31|1260.38
#2011-01-03|1269.10
#2011-01-04|1263.60
#2011-01-05|1260.27
#2011-01-06|1253.52
#2011-01-07|1247.60
#2011-01-10|1229.03
#2011-01-11|1239.81
#2011-01-12|1256.00
#2011-01-13|1261.94
#2011-01-14|1241.50
#2011-01-17| .
#2011-01-18|1225.72
#2011-01-19|1210.43
#2011-01-20|1184.03
#2011-01-21|1195.26
#2011-01-24|1197.40
#2011-01-25|1192.21
#2011-01-26|1189.42
#2011-01-27|1192.27
#2011-01-28|1154.05
#2011-01-31|1134.10
#2011-02-01|1136.04
#2011-02-02|1145.53
#2011-02-03|1129.61
#2011-02-04|1128.47
#2011-02-07|1129.14
#2011-02-08|1143.05
#2011-02-09|1132.96
#2011-02-10|1107.09
#2011-02-11|1120.66
#2011-02-14|1123.67
#2011-02-15|1124.66
#2011-02-16|1141.07
#2011-02-17|1143.39
#2011-02-18|1147.81
#2011-02-21| .
#2011-02-22|1137.63
#2011-02-23|1119.91
#2011-02-24|1113.12
#2011-02-25|1134.83
#2011-02-28|1145.77
#2011-03-01|1136.34
#2011-03-02|1144.34
#2011-03-03|1140.63
#2011-03-04|1147.57
#2011-03-07|1131.09
#2011-03-08|1127.28
#2011-03-09|1127.64
#2011-03-10|1115.54
#2011-03-11|1121.38
#2011-03-14|1130.21
#2011-03-15|1095.90
#2011-03-16|1104.09
#2011-03-17|1112.56
#2011-03-18|1118.84
#2011-03-21|1129.85
#2011-03-22|1144.06
#2011-03-23|1130.18
#2011-03-24|1134.30
#2011-03-25|1130.27
#2011-03-28|1140.48
#2011-03-29|1163.04
#2011-03-30|1186.45
#2011-03-31|1190.85
#2011-04-01|1197.71
#2011-04-04|1195.05
#2011-04-05|1190.55
#2011-04-06|1205.89
#2011-04-07|1202.18
#2011-04-08|1198.40
#2011-04-11|1203.39
#2011-04-12|1189.10
#2011-04-13|1181.45
#2011-04-14|1164.70
#2011-04-15|1155.15
#2011-04-18|1129.41
#2011-04-19|1147.85
#2011-04-20|1173.69
#2011-04-21|1185.21
#2011-04-22| .
#2011-04-25|1185.49
#2011-04-26|1198.16
#2011-04-27|1198.36
#2011-04-28|1196.60
#2011-04-29|1205.17
#2011-05-02|1205.00
#2011-05-03|1186.84
#2011-05-04|1176.60
#2011-05-05|1148.69
#2011-05-06|1164.62
#2011-05-09|1148.64
#2011-05-10|1160.82
#2011-05-11|1148.58
#2011-05-12|1126.04
#2011-05-13|1128.16
#2011-05-16|1131.23
#2011-05-17|1122.81
#2011-05-18|1132.31
#2011-05-19|1139.79
#2011-05-20|1132.94
#2011-05-23|1105.08
#2011-05-24|1122.79
#2011-05-25|1107.43
#2011-05-26|1127.19
#2011-05-27|1146.74
#2011-05-30| .
#2011-05-31|1178.11
#2011-06-01|1168.34
#2011-06-02|1164.66
#2011-06-03|1159.45
#2011-06-06|1150.95
#2011-06-07|1158.70
#2011-06-08|1156.51
#2011-06-09|1145.43
#2011-06-10|1131.27
#2011-06-13|1132.50
#2011-06-14|1136.74
#2011-06-15|1120.72
#2011-06-16|1114.65
#2011-06-17|1122.86
#2011-06-20|1125.09
#2011-06-21|1138.25
#2011-06-22|1130.32
#2011-06-23|1098.00
#2011-06-24|1105.54
#2011-06-27|1108.55
#2011-06-28|1129.21
#2011-06-29|1133.68
#2011-06-30|1142.83
#2011-07-01|1151.64
#2011-07-04| .
#2011-07-05|1168.76
#2011-07-06|1154.03
#2011-07-07|1171.26
#2011-07-08|1158.38
#2011-07-11|1128.44
#2011-07-12|1118.73
#2011-07-13|1131.66
#2011-07-14|1132.61
#2011-07-15|1125.65
#2011-07-18|1106.64
#2011-07-19|1116.95
#2011-07-20|1124.91
#2011-07-21|1143.72
#2011-07-22|1132.20
#2011-07-25|1138.46
#2011-07-26|1146.99
#2011-07-27|1136.90
#2011-07-28|1123.52
#2011-07-29|1122.38
#2011-08-01|1113.58
#2011-08-02|1098.96
#2011-08-03|1090.23
#2011-08-04|1048.93
#2011-08-05|1049.45
#2011-08-08| 997.47
#2011-08-09| 971.36
#2011-08-10| 976.39
#2011-08-11|1002.10
#2011-08-12|1016.66
#2011-08-15|1038.99
#2011-08-16|1015.28
#2011-08-17|1038.12
#2011-08-18| 995.98
#2011-08-19|1011.60
#2011-08-22|1019.13
#2011-08-23|1017.16
#2011-08-24|1023.48
#2011-08-25|1003.64
#2011-08-26|1014.43
#2011-08-29|1068.42
#2011-08-30|1058.01
#2011-08-31|1078.52
#2011-09-01|1078.90
#2011-09-02|1052.36
#2011-09-05| .
#2011-09-06| 996.58
#2011-09-07|1030.77
#2011-09-08|1039.21
#2011-09-09|1007.28
#2011-09-12| 972.59
#2011-09-13| 992.62
#2011-09-14| 998.71
#2011-09-15|1006.77
#2011-09-16| 996.11
#2011-09-19| 953.21
#2011-09-20| 966.79
#2011-09-21| 956.72
#2011-09-22| 901.79
#2011-09-23| 895.92
#2011-09-26| 910.94
#2011-09-27| 957.51
#2011-09-28| 952.58
#2011-09-29| 931.61
#2011-09-30| 919.85
#2011-10-03| 902.75
#2011-10-04| 878.10
#2011-10-05| 904.82
#2011-10-06| 917.45
#2011-10-07| 939.70
#2011-10-10| 946.80
#2011-10-11| 940.07
#2011-10-12| 954.77
#2011-10-13| 943.91
#2011-10-14| 951.83
#2011-10-17| 952.66
#2011-10-18| 938.96
#2011-10-19| 942.82
#2011-10-20| 924.65
#2011-10-21| 942.67
#2011-10-24| 960.04
#2011-10-25| 964.10
#2011-10-26| 954.77
#2011-10-27| 993.91
#2011-10-28|1001.03
#2011-10-31| 974.24
#2011-11-01| 934.85
#2011-11-02| 948.36
#2011-11-03| 954.00
#2011-11-04| 942.59
#2011-11-07| 953.11
#2011-11-08| 963.44
#2011-11-09| 928.60
#2011-11-10| 930.67
#2011-11-11| 941.96
#2011-11-14| 928.40
#2011-11-15| 918.36
#2011-11-16| 921.33
#2011-11-17| 914.06
#2011-11-18| 901.30
#2011-11-21| 868.81
#2011-11-22| 859.36
#2011-11-23| 845.59
#2011-11-24| .
#2011-11-25| 847.90
#2011-11-28| 883.96
#2011-11-29| 868.60
#2011-11-30| 925.27
#2011-12-01| 926.46
#2011-12-02| 929.79
#2011-12-05| 952.42
#2011-12-06| 938.21
#2011-12-07| 938.25
#2011-12-08| 926.04
#2011-12-09| 929.83
#2011-12-12| 910.25
#2011-12-13| 909.20
#2011-12-14| 887.01
#2011-12-15| 902.42
#2011-12-16| 907.99
#2011-12-19| 901.58
#2011-12-20| 910.78
#2011-12-21| 905.71
#2011-12-22| 914.51
#2011-12-23| 915.81
#2011-12-26| .
#2011-12-27| 918.05
#2011-12-28| 921.87
#2011-12-29| 913.52
#2011-12-30| 915.28
#2012-01-02| .
#2012-01-03| 935.13
#2012-01-04| 926.81
#2012-01-05| 923.06
#2012-01-06| 929.25
#2012-01-09| 927.45
#2012-01-10| 938.73
#2012-01-11| 932.49
#2012-01-12| 947.97
#2012-01-13| 939.53
#2012-01-16| .
#2012-01-17| 956.08
#2012-01-18| 967.84
#2012-01-19| 987.06
#2012-01-20| 990.18
#2012-01-23| 998.22
#2012-01-24| 984.58
#2012-01-25| 969.79
#2012-01-26|1007.20
#2012-01-27|1011.59
#2012-01-30| 999.00
#2012-01-31|1012.22
#2012-02-01|1031.40
#2012-02-02|1039.08
#2012-02-03|1048.85
#2012-02-06|1036.39
#2012-02-07|1038.86
#2012-02-08|1048.65
#2012-02-09|1051.93
#2012-02-10|1025.07
#2012-02-13|1042.06
#2012-02-14|1031.66
#2012-02-15|1031.76
#2012-02-16|1016.29
#2012-02-17|1033.42
#2012-02-20| .
#2012-02-21|1041.92
#2012-02-22|1030.40
#2012-02-23|1041.17
#2012-02-24|1065.18
#2012-02-27|1042.53
#2012-02-28|1052.31
#2012-02-29|1062.87
#2012-03-01|1073.60
#2012-03-02|1056.93
#2012-03-05|1053.40
#2012-03-06|1029.89
#2012-03-07|1032.11
#2012-03-08|1055.30
#2012-03-09|1057.06
#2012-03-12|1047.33
#2012-03-13|1057.87
#2012-03-14|1061.03
#2012-03-15|1078.28
#2012-03-16|1075.41
#2012-03-19|1076.60
#2012-03-20|1064.85
#2012-03-21|1063.74
#2012-03-22|1049.48
#2012-03-23|1054.68
#2012-03-26|1074.29
#2012-03-27|1084.75
#2012-03-28|1067.50
#2012-03-29|1050.18
#2012-03-30|1058.29
#2012-04-02|1068.17
#2012-04-03|1069.34
#2012-04-04|1036.32
#2012-04-05|1046.40
#2012-04-06| .
#2012-04-09|1036.41
#2012-04-10|1032.56
#2012-04-11|1029.88
#2012-04-12|1039.23
#2012-04-13|1034.91
#2012-04-16|1027.52
#2012-04-17|1047.09
#2012-04-18|1053.99
#2012-04-19|1043.10
#2012-04-20|1059.08
#2012-04-23|1038.55
#2012-04-24|1049.93
#2012-04-25|1053.28
#2012-04-26|1063.00
#2012-04-27|1065.41
#2012-04-30|1074.38
#2012-05-01|1075.35
#2012-05-02|1071.39
#2012-05-03|1091.33
#2012-05-04|1083.36
#2012-05-07|1072.82
#2012-05-08|1059.95
#2012-05-09|1038.29
#2012-05-10|1055.44
#2012-05-11|1051.40
#2012-05-14|1022.39
#2012-05-15|1001.82
#2012-05-16|1006.25
#2012-05-17| 993.63
#2012-05-18| 977.32
#2012-05-21| 986.19
#2012-05-22|1000.39
#2012-05-23| 973.59
#2012-05-24| 982.21
#2012-05-25| 977.86
#2012-05-28| .
#2012-05-29| 995.42
#2012-05-30| 964.92
#2012-05-31| 967.14
#2012-06-01| 963.80
#2012-06-04| 980.89
#2012-06-05| 982.21
#2012-06-06| 999.65
#2012-06-07|1017.59
#2012-06-08|1003.48
#2012-06-11| 989.21
#2012-06-12| 994.95
#2012-06-13|1005.58
#2012-06-14| 992.34
#2012-06-15| 992.05
#2012-06-18|1007.73
#2012-06-19|1027.21
#2012-06-20|1032.85
#2012-06-21|1019.21
#2012-06-22|1007.23
#2012-06-25| 992.49
#2012-06-26| 972.45
#2012-06-27| 976.68
#2012-06-28| 954.79
#2012-06-29| 983.91
#2012-07-02| 995.88
#2012-07-03|1011.76
#2012-07-04| .
#2012-07-05|1005.52
#2012-07-06| 991.49
#2012-07-09| 986.88
#2012-07-10| 991.10
#2012-07-11| 987.62
#2012-07-12| 972.21
#2012-07-13| 978.92
#2012-07-16| 988.00
#2012-07-17| 988.42
#2012-07-18|1002.50
#2012-07-19| 992.38
#2012-07-20| 978.48
#2012-07-23| 953.09
#2012-07-24| 946.48
#2012-07-25| 952.69
#2012-07-26| 970.53
#2012-07-27| 999.07
#2012-07-30|1002.47
#2012-07-31| 989.11
#2012-08-01| 996.57
#2012-08-02| 985.81
#2012-08-03|1027.37
#2012-08-06|1021.35
#2012-08-07|1016.59
#2012-08-08|1015.26
#2012-08-09|1019.99
#2012-08-10|1020.69
#2012-08-13|1004.87
#2012-08-14|1015.81
#2012-08-15|1001.83
#2012-08-16|1002.68
#2012-08-17| 985.16
#2012-08-20| 983.09
#2012-08-21|1000.53
#2012-08-22| 988.94
#2012-08-23| 994.75
#2012-08-24| 987.80
#2012-08-27| 990.55
#2012-08-28| 987.87
#2012-08-29| 992.56
#2012-08-30| 972.95
#2012-08-31| 985.07
#2012-09-03| .
#2012-09-04| 988.08
#2012-09-05| 982.91
#2012-09-06|1001.89
#2012-09-07|1007.95
#2012-09-10|1002.67
#2012-09-11|1008.44
#2012-09-12| 987.35
#2012-09-13| 980.03
#2012-09-14| 982.27
#2012-09-17| 985.64
#2012-09-18| 992.50
#2012-09-19| 996.70
#2012-09-20| 988.35
#2012-09-21|1003.90
#2012-09-24|1009.64
#2012-09-25|1027.48
#2012-09-26|1013.57
#2012-09-27|1023.42
#2012-09-28|1021.98
#2012-10-01|1016.25
#2012-10-02|1024.93
#2012-10-03|1020.95
#2012-10-04|1014.98
#2012-10-05| 986.67
#2012-10-08| 950.96
#2012-10-09| 959.48
#2012-10-10| 977.29
#2012-10-11| 988.65
#2012-10-12| 998.62
#2012-10-15| 988.41
#2012-10-16|1006.35
#2012-10-17|1019.20
#2012-10-18|1008.15
#2012-10-19|1000.64
#2012-10-22|1016.19
#2012-10-23| 996.35
#2012-10-24|1008.91
#2012-10-25|1015.24
#2012-10-26|1017.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1015.29
#2012-11-01|1021.23
#2012-11-02|1023.31
#2012-11-05|1030.18
#2012-11-06|1048.67
#2012-11-07|1045.80
#2012-11-08|1043.13
#2012-11-09|1028.68
#2012-11-12|1022.42
#2012-11-13|1018.36
#2012-11-14|1003.92
#2012-11-15| 996.91
#2012-11-16|1004.69
#2012-11-19|1026.48
#2012-11-20|1011.53
#2012-11-21|1002.40
#2012-11-22| .
#2012-11-23|1006.31
#2012-11-26|1000.37
#2012-11-27|1001.38
#2012-11-28| 996.49
#2012-11-29|1012.81
#2012-11-30|1000.00
#2012-12-03|1011.78
#2012-12-04|1015.37
#2012-12-05|1030.46
#2012-12-06|1042.98
#2012-12-07|1043.01
#2012-12-10|1048.82
#2012-12-11|1061.40
#2012-12-12|1067.69
#2012-12-13|1059.03
#2012-12-14|1065.09
#2012-12-17|1073.44
#2012-12-18|1089.82
#2012-12-19|1106.78
#2012-12-20|1116.47
#2012-12-21|1112.47
#2012-12-24|1103.24
#2012-12-25|1099.16
#2012-12-26|1103.62
#2012-12-27|1115.76
#2012-12-28|1113.20
#2012-12-31|1107.99
#2013-01-01|1114.48
#2013-01-02|1124.06
#2013-01-03|1113.84
#2013-01-04|1115.19
#2013-01-07|1120.58
#2013-01-08|1118.64
#2013-01-09|1121.52
#2013-01-10|1114.48
#2013-01-11|1106.57
#2013-01-14|1113.00
#2013-01-15|1087.34
#2013-01-16|1085.73
#2013-01-17|1094.90
#2013-01-18|1088.68
#2013-01-21|1090.05
#2013-01-22|1092.38
#2013-01-23|1077.85
#2013-01-24|1076.73
#2013-01-25|1090.95
#2013-01-28|1078.53
#2013-01-29|1084.89
#2013-01-30|1074.02
#2013-01-31|1074.14
#2013-02-01|1082.74
#2013-02-04|1079.75
#2013-02-05|1094.68
#2013-02-06|1085.46
#2013-02-07|1091.04
#2013-02-08|1089.75
#2013-02-11|1086.56
#2013-02-12|1083.92
#2013-02-13|1091.20
#2013-02-14|1090.66
#2013-02-15|1088.87
#2013-02-18|1079.18
#2013-02-19|1081.90
#2013-02-20|1087.18
#2013-02-21|1073.73
#2013-02-22|1067.34
#2013-02-25|1076.27
#2013-02-26|1066.43
#2013-02-27|1059.52
#2013-02-28|1058.83
#2013-03-01|1052.95
#2013-03-04|1040.97
#2013-03-05|1060.03
#2013-03-06|1053.97
#2013-03-07|1049.82
#2013-03-08|1057.16
#2013-03-11|1060.23
#2013-03-12|1051.14
#2013-03-13|1031.24
#2013-03-14|1037.48
#2013-03-15|1026.71
#2013-03-18|1032.97
#2013-03-19|1034.25
#2013-03-20|1035.85
#2013-03-21|1030.99
#2013-03-22|1025.13
#2013-03-25|1045.11
#2013-03-26|1056.57
#2013-03-27|1046.81
#2013-03-28|1051.28
#2013-03-29| .
#2013-04-01|1049.70
#2013-04-02|1057.40
#2013-04-03|1042.94
#2013-04-04|1047.86
#2013-04-05|1038.87
#2013-04-08|1051.96
#2013-04-09|1056.74
#2013-04-10|1068.76
#2013-04-11|1074.92
#2013-04-12|1066.51
#2013-04-15|1032.10
#2013-04-16|1032.04
#2013-04-17|1013.11
#2013-04-18|1014.59
#2013-04-19|1012.96
#2013-04-22|1010.76
#2013-04-23|1012.23
#2013-04-24|1019.02
#2013-04-25|1030.30
#2013-04-26|1028.10
#2013-04-29|1037.58
#2013-04-30|1046.12
#2013-05-01|1041.46
#2013-05-02|1053.43
#2013-05-03|1046.89
#2013-05-06|1040.40
#2013-05-07|1051.33
#2013-05-08|1061.17
#2013-05-09|1067.01
#2013-05-10|1056.78
#2013-05-13|1050.06
#2013-05-14|1039.99
#2013-05-15|1031.90
#2013-05-16|1039.40
#2013-05-17|1024.22
#2013-05-20| 999.66
#2013-05-21| 999.46
#2013-05-22|1004.78
#2013-05-23| 986.74
#2013-05-24| 986.10
#2013-05-27| 981.78
#2013-05-28| 981.48
#2013-05-29| 971.58
#2013-05-30| 966.02
#2013-05-31| 955.22
#2013-06-03| 956.41
#2013-06-04| 972.59
#2013-06-05| 944.61
#2013-06-06| 941.73
#2013-06-07| 945.49
#2013-06-10| 920.71
#2013-06-11| 918.56
#2013-06-12| 917.64
#2013-06-13| 920.70
#2013-06-14| 930.23
#2013-06-17| 936.66
#2013-06-18| 938.58
#2013-06-19| 940.56
#2013-06-20| 903.65
#2013-06-21| 906.27
#2013-06-24| 902.10
#2013-06-25| 911.99
#2013-06-26| 921.39
#2013-06-27| 932.92
#2013-06-28| 945.98
#2013-07-01| 951.23
#2013-07-02| 955.80
#2013-07-03| 922.81
#2013-07-04| 936.58
#2013-07-05| 918.05
#2013-07-08| 917.64
#2013-07-09| 931.21
#2013-07-10| 923.24
#2013-07-11| 944.95
#2013-07-12| 952.66
#2013-07-15| 959.98
#2013-07-16| 953.40
#2013-07-17| 958.60
#2013-07-18| 956.26
#2013-07-19| 955.49
#2013-07-22| 961.30
#2013-07-23| 970.91
#2013-07-24| 976.27
#2013-07-25| 964.99
#2013-07-26| 965.97
#2013-07-29| 963.99
#2013-07-30| 962.81
#2013-07-31| 961.22
#2013-08-01| 966.41
#2013-08-02| 976.96
#2013-08-05| 980.28
#2013-08-06| 981.61
#2013-08-07| 979.43
#2013-08-08| 989.03
#2013-08-09| 994.32
#2013-08-12| 991.13
#2013-08-13| 985.73
#2013-08-14| 991.36
#2013-08-15| 976.77
#2013-08-16| 983.91
#2013-08-19| 961.25
#2013-08-20| 967.16
#2013-08-21| 959.24
#2013-08-22| 951.98
#2013-08-23| 963.26
#2013-08-26| 957.56
#2013-08-27| 933.72
#2013-08-28| 930.51
#2013-08-29| 941.59
#2013-08-30| 945.07
#2013-09-02| 958.02
#2013-09-03| 950.93
#2013-09-04| 953.23
#2013-09-05| 960.82
#2013-09-06| 980.48
#2013-09-09| 971.63
#2013-09-10| 985.41
#2013-09-11|1005.10
#2013-09-12|1016.23
#2013-09-13|1017.14
#2013-09-16|1032.51
#2013-09-17|1041.35
#2013-09-18|1033.18
#2013-09-19|1072.60
#2013-09-20|1049.53
#2013-09-23|1054.31
#2013-09-24|1051.97
#2013-09-25|1053.19
#2013-09-26|1048.72
#2013-09-27|1039.45
#2013-09-30|1037.62
#2013-10-01|1045.42
#2013-10-02|1041.07
#2013-10-03|1050.18
#2013-10-04|1054.73
#2013-10-07|1053.16
#2013-10-08|1055.01
#2013-10-09|1043.94
#2013-10-10|1064.90
#2013-10-11|1069.02
#2013-10-14|1072.68
#2013-10-15|1085.20
#2013-10-16|1105.26
#2013-10-17|1102.31
#2013-10-18|1104.88
#2013-10-21|1105.56
#2013-10-22|1112.45
#2013-10-23|1100.24
#2013-10-24|1101.41
#2013-10-25|1095.69
#2013-10-28|1110.17
#2013-10-29|1112.93
#2013-10-30|1117.83
#2013-10-31|1106.44
#2013-11-01|1087.31
#2013-11-04|1089.98
#2013-11-05|1076.03
#2013-11-06|1072.96
#2013-11-07|1063.10
#2013-11-08|1054.14
#2013-11-11|1053.31
#2013-11-12|1051.69
#2013-11-13|1044.34
#2013-11-14|1048.12
#2013-11-15|1060.22
#2013-11-18|1073.33
#2013-11-19|1063.95
#2013-11-20|1069.37
#2013-11-21|1059.05
#2013-11-22|1056.48
#2013-11-25|1064.02
#2013-11-26|1046.54
#2013-11-27|1052.58
#2013-11-28|1064.06
#2013-11-29|1066.92
#2013-12-02|1062.72
#2013-12-03|1045.43
#2013-12-04|1038.40
#2013-12-05|1041.45
#2013-12-06|1062.95
#2013-12-09|1070.80
#2013-12-10|1062.24
#2013-12-11|1054.76
#2013-12-12|1039.66
#2013-12-13|1041.95
#2013-12-16|1045.47
#2013-12-17|1052.38
#2013-12-18|1049.71
#2013-12-19|1053.67
#2013-12-20|1057.06
#2013-12-23|1077.99
#2013-12-24|1078.02
#2013-12-25|1078.58
#2013-12-26|1073.53
#2013-12-27|1072.48
#2013-12-30|1079.92
#2013-12-31|1086.84
#2014-01-01|1090.35
#2014-01-02|1071.20
#2014-01-03|1064.20
#2014-01-06|1047.57
#2014-01-07|1064.14
#2014-01-08|1053.19
#2014-01-09|1036.83
#2014-01-10|1044.48
#2014-01-13|1051.93
#2014-01-14|1040.78
#2014-01-15|1037.51
#2014-01-16|1029.36
#2014-01-17|1031.49
#2014-01-20|1019.04
#2014-01-21|1022.25
#2014-01-22|1022.99
#2014-01-23|1024.16
#2014-01-24| 998.54
#2014-01-27| 986.80
#2014-01-28| 992.17
#2014-01-29| 977.41
#2014-01-30| 957.17
#2014-01-31| 961.42
#2014-02-03| 948.22
#2014-02-04| 948.30
#2014-02-05| 944.72
#2014-02-06| 956.92
#2014-02-07| 965.23
#2014-02-10| 963.31
#2014-02-11| 970.86
#2014-02-12| 982.89
#2014-02-13| 975.63
#2014-02-14| 995.07
#2014-02-17|1009.71
#2014-02-18|1004.07
#2014-02-19|1002.73
#2014-02-20| 993.03
#2014-02-21| 997.45
#2014-02-24|1032.33
#2014-02-25|1039.77
#2014-02-26|1029.32
#2014-02-27|1033.71
#2014-02-28|1041.72
#2014-03-03|1027.74
#2014-03-04|1041.46
#2014-03-05|1054.22
#2014-03-06|1067.92
#2014-03-07|1067.29
#2014-03-10|1060.25
#2014-03-11|1054.24
#2014-03-12|1041.88
#2014-03-13|1051.81
#2014-03-14|1054.66
#2014-03-17|1064.14
#2014-03-18|1062.50
#2014-03-19|1069.80
#2014-03-20|1057.21
#2014-03-21|1060.81
#2014-03-24|1061.47
#2014-03-25|1096.57
#2014-03-26|1115.94
#2014-03-27|1110.40
#2014-03-28|1114.04
#2014-03-31|1118.93
#2014-04-01|1126.21
#2014-04-02|1123.82
#2014-04-03|1121.85
#2014-04-04|1134.55
#2014-04-07|1140.81
#2014-04-08|1154.34
#2014-04-09|1145.79
#2014-04-10|1158.22
#2014-04-11|1136.60
#2014-04-14|1133.25
#2014-04-15|1123.81
#2014-04-16|1126.93
#2014-04-17|1139.31
#2014-04-18|1138.32
#2014-04-21|1137.69
#2014-04-22|1136.81
#2014-04-23|1131.40
#2014-04-24|1130.66
#2014-04-25|1140.69
#2014-04-28|1141.86
#2014-04-29|1143.50
#2014-04-30|1142.64
#2014-05-01|1146.68
#2014-05-02|1159.86
#2014-05-05|1143.87
#2014-05-06|1149.79
#2014-05-07|1151.04
#2014-05-08|1174.05
#2014-05-09|1167.98
#2014-05-12|1174.00
#2014-05-13|1181.94
#2014-05-14|1179.48
#2014-05-15|1168.01
#2014-05-16|1164.13
#2014-05-19|1177.28
#2014-05-20|1162.00
#2014-05-21|1164.40
#2014-05-22|1174.65
#2014-05-23|1190.39
#2014-05-26|1180.44
#2014-05-27|1163.76
#2014-05-28|1160.85
#2014-05-29|1165.20
#2014-05-30|1150.33
#2014-06-02|1146.09
#2014-06-03|1133.90
#2014-06-04|1134.94
#2014-06-05|1145.96
#2014-06-06|1169.90
#2014-06-09|1162.07
#2014-06-10|1162.06
#2014-06-11|1161.34
#2014-06-12|1126.16
#2014-06-13|1155.88
#2014-06-16|1155.93
#2014-06-17|1154.48
#2014-06-18|1149.30
#2014-06-19|1168.19
#2014-06-20|1166.05
#2014-06-23|1171.41
#2014-06-24|1172.80
#2014-06-25|1157.35
#2014-06-26|1151.56
#2014-06-27|1150.07
#2014-06-30|1157.05
#2014-07-01|1160.11
#2014-07-02|1150.40
#2014-07-03|1145.79
#2014-07-04|1150.70
#2014-07-07|1149.34
#2014-07-08|1158.18
#2014-07-09|1167.11
#2014-07-10|1153.09
#2014-07-11|1162.38
#2014-07-14|1173.69
#2014-07-15|1173.28
#2014-07-16|1186.18
#2014-07-17|1186.40
#2014-07-18|1186.46
#2014-07-21|1182.00
#2014-07-22|1196.38
#2014-07-23|1207.03
#2014-07-24|1213.30
#2014-07-25|1207.48
#2014-07-28|1216.36
#2014-07-29|1219.02
#2014-07-30|1192.44
#2014-07-31|1191.80
#2014-08-01|1196.23
#2014-08-04|1212.30
#2014-08-05|1208.52
#2014-08-06|1195.01
#2014-08-07|1188.38
#2014-08-08|1189.45
#2014-08-11|1211.51
#2014-08-12|1212.84
#2014-08-13|1217.65
#2014-08-14|1218.94
#2014-08-15|1195.46
#2014-08-18|1184.39
#2014-08-19|1187.59
#2014-08-20|1169.02
#2014-08-21|1185.99
#2014-08-22|1180.16
#2014-08-25|1177.73
#2014-08-26|1183.89
#2014-08-27|1185.78
#2014-08-28|1186.29
#2014-08-29|1184.98
#2014-09-01|1184.07
#2014-09-02|1190.82
#2014-09-03|1197.52
#2014-09-04|1211.21
#2014-09-05|1206.73
#2014-09-08|1206.63
#2014-09-09|1176.26
#2014-09-10|1177.85
#2014-09-11|1163.24
#2014-09-12|1153.30
#2014-09-15|1147.15
#2014-09-16|1163.92
#2014-09-17|1172.44
#2014-09-18|1176.45
#2014-09-19|1176.59
#2014-09-22|1151.83
#2014-09-23|1144.35
#2014-09-24|1142.08
#2014-09-25|1127.39
#2014-09-26|1135.35
#2014-09-29|1130.04
#2014-09-30|1127.46
#2014-10-01|1127.56
#2014-10-02|1116.16
#2014-10-03|1111.49
#2014-10-06|1123.49
#2014-10-07|1118.37
#2014-10-08|1107.49
#2014-10-09|1122.24
#2014-10-10|1109.42
#2014-10-13|1116.21
#2014-10-14|1123.23
#2014-10-15|1105.40
#2014-10-16|1106.50
#2014-10-17|1116.36
#2014-10-20|1115.46
#2014-10-21|1133.33
#2014-10-22|1128.45
#2014-10-23|1127.37
#2014-10-24|1130.12
#2014-10-27|1134.77
#2014-10-28|1160.13
#2014-10-29|1180.44
#2014-10-30|1176.37
#2014-10-31|1181.49
#2014-11-03|1184.55
#2014-11-04|1188.02
#2014-11-05|1161.77
#2014-11-06|1160.61
#2014-11-07|1147.00
#2014-11-10|1157.45
#2014-11-11|1155.61
#2014-11-12|1169.61
#2014-11-13|1171.42
#2014-11-14|1173.24
#2014-11-17|1181.62
#2014-11-18|1189.18
#2014-11-19|1184.88
#2014-11-20|1182.85
#2014-11-21|1198.65
#2014-11-24|1197.21
#2014-11-25|1201.54
#2014-11-26|1202.66
#2014-11-27|1201.57
#2014-11-28|1199.93
#2014-12-01|1179.72
#2014-12-02|1167.26
#2014-12-03|1174.14
#2014-12-04|1176.31
#2014-12-05|1167.44
#2014-12-08|1163.59
#2014-12-09|1164.61
#2014-12-10|1153.45
#2014-12-11|1144.53
#2014-12-12|1130.69
#2014-12-15|1118.78
#2014-12-16|1112.77
#2014-12-17|1111.34
#2014-12-18|1160.87
#2014-12-19|1152.19
#2014-12-22|1150.46
#2014-12-23|1158.50
#2014-12-24|1145.77
#2014-12-25|1145.12
#2014-12-26|1150.93
#2014-12-29|1166.43
#2014-12-30|1167.98
#2014-12-31|1169.94
#2015-01-01|1168.97
#2015-01-02|1149.74
#2015-01-05|1121.75
#2015-01-06|1128.82
#2015-01-07|1134.94
#2015-01-08|1170.97
#2015-01-09|1170.27
#2015-01-12|1154.38
#2015-01-13|1177.58
#2015-01-14|1173.34
#2015-01-15|1165.37
#2015-01-16|1150.40
#2015-01-19|1150.44
#2015-01-20|1154.76
#2015-01-21|1158.02
#2015-01-22|1177.87
#2015-01-23|1178.68
#2015-01-26|1185.57
#2015-01-27|1200.42
#2015-01-28|1213.62
#2015-01-29|1208.27
#2015-01-30|1209.75
#2015-02-02|1203.59
#2015-02-03|1237.84
#2015-02-04|1228.52
#2015-02-05|1233.46
#2015-02-06|1214.55
#2015-02-09|1201.20
#2015-02-10|1196.28
#2015-02-11|1174.48
#2015-02-12|1189.45
#2015-02-13|1202.43
#2015-02-16|1210.43
#2015-02-17|1208.64
#2015-02-18|1212.79
#2015-02-19|1218.01
#2015-02-20|1214.86
#2015-02-23|1222.14
#2015-02-24|1231.76
#2015-02-25|1242.85
#2015-02-26|1242.26
#2015-02-27|1216.12
#2015-03-02|1210.58
#2015-03-03|1204.04
#2015-03-04|1194.00
#2015-03-05|1212.95
#2015-03-06|1199.02
#2015-03-09|1196.43
#2015-03-10|1159.86
#2015-03-11|1165.04
#2015-03-12|1178.62
#2015-03-13|1157.99
#2015-03-16|1174.95
#2015-03-17|1182.32
#2015-03-18|1188.50
#2015-03-19|1193.88
#2015-03-20|1207.75
#2015-03-23|1222.52
#2015-03-24|1255.07
#2015-03-25|1251.11
#2015-03-26|1234.53
#2015-03-27|1228.02
#2015-03-30|1238.58
#2015-03-31|1237.55
#2015-04-01|1250.80
#2015-04-02|1254.25
#2015-04-03|1269.18
#2015-04-06|1271.80
#2015-04-07|1276.89
#2015-04-08|1273.61
#2015-04-09|1271.52
#2015-04-10|1267.09
#2015-04-13|1251.65
#2015-04-14|1266.68
#2015-04-15|1248.72
#2015-04-16|1268.73
#2015-04-17|1263.91
#2015-04-20|1255.70
#2015-04-21|1258.29
#2015-04-22|1260.90
#2015-04-23|1268.45
#2015-04-24|1271.63
#2015-04-27|1283.77
#2015-04-28|1301.17
#2015-04-29|1306.30
#2015-04-30|1286.21
#2015-05-01|1279.80
#2015-05-04|1267.54
#2015-05-05|1277.50
#2015-05-06|1263.82
#2015-05-07|1248.50
#2015-05-08|1259.28
#2015-05-11|1253.81
#2015-05-12|1247.09
#2015-05-13|1257.55
#2015-05-14|1253.26
#2015-05-15|1269.02
#2015-05-18|1272.80
#2015-05-19|1275.16
#2015-05-20|1276.27
#2015-05-21|1276.33
#2015-05-22|1271.98
#2015-05-25|1267.43
#2015-05-26|1243.65
#2015-05-27|1227.63
#2015-05-28|1222.29
#2015-05-29|1206.50
#2015-06-01|1204.73
#2015-06-02|1209.01
#2015-06-03|1194.67
#2015-06-04|1186.59
#2015-06-05|1173.05
#2015-06-08|1189.53
#2015-06-09|1197.47
#2015-06-10|1212.60
#2015-06-11|1216.25
#2015-06-12|1204.33
#2015-06-15|1190.72
#2015-06-16|1193.00
#2015-06-17|1183.24
#2015-06-18|1197.98
#2015-06-19|1198.16
#2015-06-22|1230.86
#2015-06-23|1238.14
#2015-06-24|1244.67
#2015-06-25|1253.10
#2015-06-26|1231.42
#2015-06-29|1208.07
#2015-06-30|1233.67
#2015-07-01|1220.46
#2015-07-02|1222.92
#2015-07-03|1219.49
#2015-07-06|1198.57
#2015-07-07|1160.56
#2015-07-08|1168.87
#2015-07-09|1197.91
#2015-07-10|1207.91
#2015-07-13|1222.23
#2015-07-14|1224.14
#2015-07-15|1220.20
#2015-07-16|1225.58
#2015-07-17|1228.37
#2015-07-20|1230.25
#2015-07-21|1239.04
#2015-07-22|1214.32
#2015-07-23|1221.59
#2015-07-24|1198.32
#2015-07-27|1193.59
#2015-07-28|1195.42
#2015-07-29|1218.23
#2015-07-30|1190.73
#2015-07-31|1205.71
#2015-08-03|1205.95
#2015-08-04|1229.32
#2015-08-05|1219.68
#2015-08-06|1220.10
#2015-08-07|1222.64
#2015-08-10|1220.65
#2015-08-11|1215.69
#2015-08-12|1186.51
#2015-08-13|1190.99
#2015-08-14|1185.01
#2015-08-17|1165.10
#2015-08-18|1159.30
#2015-08-19|1139.17
#2015-08-20|1123.21
#2015-08-21|1118.69
#2015-08-24|1075.07
#2015-08-25|1125.23
#2015-08-26|1092.43
#2015-08-27|1099.35
#2015-08-28|1098.89
#2015-08-31|1095.37
#2015-09-01|1062.93
#2015-09-02|1073.24
#2015-09-03|1085.48
#2015-09-04|1056.78
#2015-09-07|1035.36
#2015-09-08|1054.16
#2015-09-09|1067.21
#2015-09-10|1056.55
#2015-09-11|1061.71
#2015-09-14|1082.51
#2015-09-15|1081.39
#2015-09-16|1103.95
#2015-09-17|1102.10
#2015-09-18|1102.61
#2015-09-21|1076.50
#2015-09-22|1062.57
#2015-09-23|1058.88
#2015-09-24|1046.23
#2015-09-25|1044.87
#2015-09-28|1019.69
#2015-09-29|1026.05
#2015-09-30|1036.54
#2015-10-01|1051.93
#2015-10-02|1057.03
#2015-10-05|1082.71
#2015-10-06|1083.31
#2015-10-07|1113.31
#2015-10-08|1096.97
#2015-10-09|1116.28
#2015-10-12|1108.30
#2015-10-13|1087.79
#2015-10-14|1094.07
#2015-10-15|1110.80
#2015-10-16|1102.34
#2015-10-19|1107.52
#2015-10-20|1099.80
#2015-10-21|1090.49
#2015-10-22|1093.78
#2015-10-23|1094.98
#2015-10-26|1094.93
#2015-10-27|1086.93
#2015-10-28|1095.25
#2015-10-29|1067.38
#2015-10-30|1073.62
#2015-11-02|1084.84
#2015-11-03|1072.91
#2015-11-04|1073.89
#2015-11-05|1073.30
#2015-11-06|1046.55
#2015-11-09|1028.86
#2015-11-10|1022.78
#2015-11-11|1021.15
#2015-11-12|1002.16
#2015-11-13| 986.15
#2015-11-16| 979.08
#2015-11-17| 989.53
#2015-11-18| 996.04
#2015-11-19|1028.83
#2015-11-20|1035.36
#2015-11-23|1014.97
#2015-11-24|1016.64
#2015-11-25|1002.79
#2015-11-26| 994.52
#2015-11-27| 983.94
#2015-11-30| 970.34
#2015-12-01| 963.09
#2015-12-02| 965.24
#2015-12-03| 959.87
#2015-12-04| 950.03
#2015-12-07| 936.19
#2015-12-08| 931.37
#2015-12-09| 944.94
#2015-12-10| 848.96
#2015-12-11| 802.51
#2015-12-14| 846.80
#2015-12-15| 870.32
#2015-12-16| 867.51
#2015-12-17| 886.26
#2015-12-18| 881.63
#2015-12-21| 885.93
#2015-12-22| 886.06
#2015-12-23| 899.18
#2015-12-24| 895.90
#2015-12-25| 895.90
#2015-12-28| 895.67
#2015-12-29| 892.84
#2015-12-30| 877.11
#2015-12-31| 878.64
#2016-01-01| 878.64
#2016-01-04| 855.38
#2016-01-05| 864.27
#2016-01-06| 845.06
#2016-01-07| 826.10
#2016-01-08| 814.51
#2016-01-11| 783.39
#2016-01-12| 791.33
#2016-01-13| 800.32
#2016-01-14| 788.34
#2016-01-15| 767.37
#2016-01-18| 765.82
#2016-01-19| 774.54
#2016-01-20| 754.99
#2016-01-21| 759.04
#2016-01-22| 771.50
#2016-01-25| 769.17
#2016-01-26| 779.44
#2016-01-27| 778.39
#2016-01-28| 803.17
#2016-01-29| 833.69
#2016-02-01| 826.90
#2016-02-02| 799.10
#2016-02-03| 799.17
#2016-02-04| 839.28
#2016-02-05| 845.20
#2016-02-08| 827.06
#2016-02-09| 826.31
#2016-02-10| 837.56
#2016-02-11| 825.28
#2016-02-12| 830.87
#2016-02-15| 861.71
#2016-02-16| 853.91
#2016-02-17| 870.12
#2016-02-18| 887.79
#2016-02-19| 863.74
#2016-02-22| 880.89
#2016-02-23| 862.68
#2016-02-24| 840.91
#2016-02-25| 851.99
#2016-02-26| 837.00
#2016-02-29| 837.64
#2016-03-01| 859.13
#2016-03-02| 871.36
#2016-03-03| 890.26
#2016-03-04| 893.48
#2016-03-07| 912.15
#2016-03-08| 895.17
#2016-03-09| 886.31
#2016-03-10| 884.07
#2016-03-11| 887.49
#2016-03-14| 869.54
#2016-03-15| 851.02
#2016-03-16| 850.11
#2016-03-17| 912.95
#2016-03-18| 929.26
#2016-03-21| 938.80
#2016-03-22| 939.08
#2016-03-23| 917.89
#2016-03-24| 898.17
#2016-03-25| 898.01
#2016-03-28| 896.49
#2016-03-29| 898.66
#2016-03-30| 945.40
#2016-03-31| 957.33
#2016-04-01| 937.98
#2016-04-04| 940.45
#2016-04-05| 912.32
#2016-04-06| 890.58
#2016-04-07| 882.52
#2016-04-08| 906.68
#2016-04-11| 919.75
#2016-04-12| 935.45
#2016-04-13| 953.52
#2016-04-14| 946.66
#2016-04-15| 943.65
#2016-04-18| 961.03
#2016-04-19| 977.51
#2016-04-20| 986.45
#2016-04-21| 985.90
#2016-04-22| 969.35
#2016-04-25| 964.08
#2016-04-26| 979.18
#2016-04-27| 966.10
#2016-04-28| 983.43
#2016-04-29| 975.76
#2016-05-02| 971.83
#2016-05-03| 931.83
#2016-05-04| 907.40
#2016-05-05| 897.75
#2016-05-06| 893.88
#2016-05-09| 896.00
#2016-05-10| 899.77
#2016-05-11| 906.01
#2016-05-12| 899.87
#2016-05-13| 888.02
#2016-05-16| 867.85
#2016-05-17| 868.86
#2016-05-18| 869.07
#2016-05-19| 853.30
#2016-05-20| 869.56
#2016-05-23| 866.52
#2016-05-24| 878.39
#2016-05-25| 888.99
#2016-05-26| 902.12
#2016-05-27| 896.16
#2016-05-30| 890.00
#2016-05-31| 890.14
#2016-06-01| 899.89
#2016-06-02| 906.33
#2016-06-03| 928.90
#2016-06-06| 948.86
#2016-06-07| 948.65
#2016-06-08| 939.89
#2016-06-09| 927.35
#2016-06-10| 915.73
#2016-06-13| 905.73
#2016-06-14| 883.27
#2016-06-15| 888.49
#2016-06-16| 886.52
#2016-06-17| 907.10
#2016-06-20| 932.70
#2016-06-21| 936.44
#2016-06-22| 951.96
#2016-06-23| 966.95
#2016-06-24| 927.61
#2016-06-27| 870.00
#2016-06-28| 898.45
#2016-06-29| 918.13
#2016-06-30| 931.09
#2016-07-01| 930.02
#2016-07-04| 926.68
#2016-07-05| 904.67
#2016-07-06| 884.76
#2016-07-07| 901.88
#2016-07-08| 913.64
#2016-07-11| 944.88
#2016-07-12| 957.99
#2016-07-13| 954.56
#2016-07-14| 972.20
#2016-07-15| 973.26
#2016-07-18| 979.06
#2016-07-19| 981.87
#2016-07-20| 995.04
#2016-07-21| 999.94
#2016-07-22| 994.60
#2016-07-25| 999.55
#2016-07-26| 997.58
#2016-07-27|1012.27
#2016-07-28|1008.63
#2016-07-29|1027.54
#2016-08-01|1051.73
#2016-08-02|1029.59
#2016-08-03|1027.75
#2016-08-04|1050.13
#2016-08-05|1049.99
#2016-08-08|1076.62
#2016-08-09|1086.60
#2016-08-10|1097.32
#2016-08-11|1107.54
#2016-08-12|1107.21
#2016-08-15|1114.31
#2016-08-16|1103.19
#2016-08-17|1083.25
#2016-08-18|1120.48
#2016-08-19|1107.44
#2016-08-22|1094.75
#2016-08-23|1094.29
#2016-08-24|1030.89
#2016-08-25|1021.75
#2016-08-26|1033.20
#2016-08-29|1007.05
#2016-08-30| 992.78
#2016-08-31| 975.29
#2016-09-01| 967.90
#2016-09-02| 995.16
#2016-09-05|1013.11
#2016-09-06|1040.74
#2016-09-07|1042.61
#2016-09-08|1049.94
#2016-09-09|1027.79
#2016-09-12|1014.27
#2016-09-13|1019.85
#2016-09-14|1013.92
#2016-09-15|1019.01
#2016-09-16|1011.45
#2016-09-19|1043.66
#2016-09-20|1043.65
#2016-09-21|1048.87
#2016-09-22|1079.18
#2016-09-23|1077.77
#2016-09-26|1065.70
#2016-09-27|1066.45
#2016-09-28|1063.22
#2016-09-29|1064.27
#2016-09-30|1056.01
#2016-10-03|1062.52
#2016-10-04|1074.22
#2016-10-05|1073.22
#2016-10-06|1065.73
#2016-10-07|1075.57
#2016-10-10|1086.18
#2016-10-11|1035.06
#2016-10-12|1038.34
#2016-10-13|1017.01
#2016-10-14|1024.62
#2016-10-17|1026.27
#2016-10-18|1051.37
#2016-10-19|1056.75
#2016-10-20|1051.61
#2016-10-21|1049.65
#2016-10-24|1063.15
#2016-10-25|1064.13
#2016-10-26|1064.34
#2016-10-27|1055.67
#2016-10-28|1055.09
#2016-10-31|1093.79
#2016-11-01|1096.85
#2016-11-02|1102.38
#2016-11-03|1065.41
#2016-11-04|1038.47
#2016-11-07|1079.08
#2016-11-08|1104.30
#2016-11-09|1083.99
#2016-11-10|1053.04
#2016-11-11|1025.83
#2016-11-14|1020.21
#2016-11-15|1043.78
#2016-11-16|1049.03
#2016-11-17|1053.73
#2016-11-18|1045.38
#2016-11-21|1059.38
#2016-11-22|1086.67
#2016-11-23|1070.56
#2016-11-24|1059.69
#2016-11-25|1060.70
#2016-11-28|1099.51
#2016-11-29|1082.91
#2016-11-30|1073.75
#2016-12-01|1071.35
#2016-12-02|1065.09
#2016-12-05|1087.14
#2016-12-06|1098.49
#2016-12-07|1105.08
#2016-12-08|1115.96
#2016-12-09|1119.49
#2016-12-12|1113.51
#2016-12-13|1125.08
#2016-12-14|1109.24
#2016-12-15|1077.71
#2016-12-16|1072.67
#2016-12-19|1080.58
#2016-12-20|1094.26
#2016-12-21|1097.72
#2016-12-22|1085.68
#2016-12-23|1090.97
#2016-12-26|1088.15
#2016-12-27|1089.77
#2016-12-28|1110.75
#2016-12-29|1130.03
#2016-12-30|1126.60
#2017-01-02|1124.53
#2017-01-03|1121.52
#2017-01-04|1135.36
#2017-01-05|1128.77
#2017-01-06|1132.81
#2017-01-09|1134.84
#2017-01-10|1137.76
#2017-01-11|1122.93
#2017-01-12|1154.93
#2017-01-13|1156.39
#2017-01-16|1143.95
#2017-01-17|1145.26
#2017-01-18|1149.05
#2017-01-19|1122.77
#2017-01-20|1124.14
#2017-01-23|1138.14
#2017-01-24|1147.20
#2017-01-25|1158.93
#2017-01-26|1149.35
#2017-01-27|1123.63
#2017-01-30|1104.88
#2017-01-31|1109.68
#2017-02-01|1108.11
#2017-02-02|1110.44
#2017-02-03|1118.15
#2017-02-06|1103.22
#2017-02-07|1111.65
#2017-02-08|1112.46
#2017-02-09|1121.01
#2017-02-10|1135.76
#2017-02-13|1153.55
#2017-02-14|1162.62
#2017-02-15|1175.61
#2017-02-16|1190.58
#2017-02-17|1175.20
#2017-02-20|1167.78
#2017-02-21|1155.92
#2017-02-22|1149.00
#2017-02-23|1166.76
#2017-02-24|1159.28
#2017-02-27|1158.03
#2017-02-28|1148.26
#2017-03-01|1163.09
#2017-03-02|1183.24
#2017-03-03|1187.59
#2017-03-06|1195.17
#2017-03-07|1186.74
#2017-03-08|1180.92
#2017-03-09|1167.92
#2017-03-10|1182.51
#2017-03-13|1198.76
#2017-03-14|1193.25
#2017-03-15|1201.11
#2017-03-16|1240.76
#2017-03-17|1235.20
#2017-03-20|1239.97
#2017-03-21|1239.51
#2017-03-22|1236.17
#2017-03-23|1241.11
#2017-03-24|1244.41
#2017-03-27|1196.91
#2017-03-28|1187.44
#2017-03-29|1162.99
#2017-03-30|1178.78
#2017-03-31|1103.60
#2017-04-03|1097.50
#2017-04-04|1095.72
#2017-04-05|1072.29
#2017-04-06|1055.67
#2017-04-07|1058.55
#2017-04-10|1048.86
#2017-04-11|1062.51
#2017-04-12|1089.91
#2017-04-13|1106.40
#2017-04-14|1106.37
#2017-04-17|1112.75
#2017-04-18|1103.04
#2017-04-19|1110.11
#2017-04-20|1125.10
#2017-04-21|1124.09
#2017-04-24|1152.16
#2017-04-25|1153.25
#2017-04-26|1142.95
#2017-04-27|1136.97
#2017-04-28|1138.51
#2017-05-01|1139.89
#2017-05-02|1153.68
#2017-05-03|1145.66
#2017-05-04|1125.14
#2017-05-05|1128.28
#2017-05-08|1133.58
#2017-05-09|1133.99
#2017-05-10|1143.68
#2017-05-11|1139.07
#2017-05-12|1144.32
#2017-05-15|1159.15
#2017-05-16|1169.41
#2017-05-17|1147.02
#2017-05-18|1136.50
#2017-05-19|1148.05
#2017-05-22|1151.68
#2017-05-23|1176.22
#2017-05-24|1193.09
#2017-05-25|1207.79
#2017-05-26|1202.34
#2017-05-29|1198.47
#2017-05-30|1193.11
#2017-05-31|1170.84
#2017-06-01|1169.48
#2017-06-02|1196.07
#2017-06-05|1213.42
#2017-06-06|1185.75
#2017-06-07|1178.10
#2017-06-08|1167.35
#2017-06-09|1171.36
#2017-06-12|1176.93
#2017-06-13|1179.60
#2017-06-14|1197.51
#2017-06-15|1169.12
#2017-06-16|1171.28
#2017-06-19|1174.13
#2017-06-20|1154.52
#2017-06-21|1154.17
#2017-06-22|1152.77
#2017-06-23|1166.45
#2017-06-26|1179.63
#2017-06-27|1169.22
#2017-06-28|1173.55
#2017-06-29|1171.43
#2017-06-30|1165.59
#2017-07-03|1165.12
#2017-07-04|1168.61
#2017-07-05|1157.24
#2017-07-06|1159.17
#2017-07-07|1149.04
#2017-07-10|1160.66
#2017-07-11|1151.38
#2017-07-12|1189.44
#2017-07-13|1201.79
#2017-07-14|1218.95
#2017-07-17|1228.85
#2017-07-18|1220.33
#2017-07-19|1235.80
#2017-07-20|1237.76
#2017-07-21|1239.67
#2017-07-24|1237.94
#2017-07-25|1229.77
#2017-07-26|1234.67
#2017-07-27|1243.68
#2017-07-28|1244.14
#2017-07-31|1227.05
#2017-08-01|1218.84
#2017-08-02|1223.16
#2017-08-03|1228.93
#2017-08-04|1225.20
#2017-08-07|1249.61
#2017-08-08|1252.51
#2017-08-09|1231.74
#2017-08-10|1225.11
#2017-08-11|1213.85
#2017-08-14|1240.44
#2017-08-15|1238.74
#2017-08-16|1251.94
#2017-08-17|1247.38
#2017-08-18|1244.51
#2017-08-21|1252.60
#2017-08-22|1263.97
#2017-08-23|1250.01
#2017-08-24|1265.99
#2017-08-25|1281.14
#2017-08-28|1278.64
#2017-08-29|1283.20
#2017-08-30|1273.34
#2017-08-31|1273.01
#2017-09-01|1281.38
#2017-09-04|1266.70
#2017-09-05|1274.25
#2017-09-06|1255.84
#2017-09-07|1269.54
#2017-09-08|1262.00
#2017-09-11|1259.25
#2017-09-12|1250.24
#2017-09-13|1231.57
#2017-09-14|1227.70
#2017-09-15|1217.29
#2017-09-18|1233.56
#2017-09-19|1229.90
#2017-09-20|1243.11
#2017-09-21|1226.64
#2017-09-22|1238.62
#2017-09-25|1233.82
#2017-09-26|1209.09
#2017-09-27|1192.08
#2017-09-28|1200.18
#2017-09-29|1204.46
#2017-10-02|1193.54
#2017-10-03|1195.32
#2017-10-04|1207.32
#2017-10-05|1210.17
#2017-10-06|1204.27
#2017-10-09|1200.75
#2017-10-10|1223.10
#2017-10-11|1236.05
#2017-10-12|1249.32
#2017-10-13|1261.83
#2017-10-16|1264.93
#2017-10-17|1240.74
#2017-10-18|1243.66
#2017-10-19|1251.94
#2017-10-20|1224.80
#2017-10-23|1220.62
#2017-10-24|1219.95
#2017-10-25|1202.76
#2017-10-26|1171.63
#2017-10-27|1176.91
#2017-10-30|1194.64
#2017-10-31|1191.20
#2017-11-01|1195.52
#2017-11-02|1207.38
#2017-11-03|1191.01
#2017-11-06|1192.58
#2017-11-07|1190.40
#2017-11-08|1199.88
#2017-11-09|1187.73
#2017-11-10|1183.00
#2017-11-13|1171.39
#2017-11-14|1176.53
#2017-11-15|1168.40
#2017-11-16|1181.46
#2017-11-17|1206.06
#2017-11-20|1204.38
#2017-11-21|1217.84
#2017-11-22|1224.08
#2017-11-23|1235.00
#2017-11-24|1229.62
#2017-11-27|1241.64
#2017-11-28|1272.05
#2017-11-29|1271.60
#2017-11-30|1271.00
#2017-12-01|1272.00
#2017-12-04|1291.85
#2017-12-05|1310.96
#2017-12-06|1295.54
#2017-12-07|1281.38
#2017-12-08|1265.10
#2017-12-11|1245.90
#2017-12-12|1227.04
#2017-12-13|1243.64
#2017-12-14|1283.96
#2017-12-15|1293.11
#2017-12-18|1384.61
#2017-12-19|1449.97
#2017-12-20|1445.18
#2017-12-21|1434.46
#2017-12-22|1429.46
#2017-12-25|1432.94
#2017-12-26|1439.31
#2017-12-27|1487.34
#2017-12-28|1490.37
#2017-12-29|1507.13
#2018-01-01|1511.23
#2018-01-02|1498.68
#2018-01-03|1462.55
#2018-01-04|1472.95
#2018-01-05|1476.75
#2018-01-08|1471.82
#2018-01-09|1483.93
#2018-01-10|1468.64
#2018-01-11|1453.25
#2018-01-12|1462.38
#2018-01-15|1471.81
#2018-01-16|1497.18
#2018-01-17|1513.06
#2018-01-18|1545.11
#2018-01-19|1512.14
#2018-01-22|1544.35
#2018-01-23|1571.97
#2018-01-24|1589.31
#2018-01-25|1629.76
#2018-01-26|1613.27
#2018-01-29|1554.01
#2018-01-30|1532.72
#2018-01-31|1550.35
#2018-02-01|1565.55
#2018-02-02|1546.41
#2018-02-05|1513.85
#2018-02-06|1492.35
#2018-02-07|1535.90
#2018-02-08|1511.86
#2018-02-09|1516.24
#2018-02-12|1543.31
#2018-02-13|1552.95
#2018-02-14|1581.04
#2018-02-15|1652.22
#2018-02-16|1641.05
#2018-02-19|1636.43
#2018-02-20|1616.38
#2018-02-21|1656.79
#2018-02-22|1647.69
#2018-02-23|1678.47
#2018-02-26|1670.88
#2018-02-27|1673.51
#2018-02-28|1640.38
#2018-03-01|1632.92
#2018-03-02|1624.75
#2018-03-05|1641.71
#2018-03-06|1681.89
#2018-03-07|1659.71
#2018-03-08|1639.43
#2018-03-09|1641.71
#2018-03-12|1668.80
#2018-03-13|1686.63
#2018-03-14|1665.31
#2018-03-15|1666.17
#2018-03-16|1645.93
#2018-03-19|1631.72
#2018-03-20|1647.22
#2018-03-21|1640.43
#2018-03-22|1615.73
#2018-03-23|1629.45
#2018-03-26|1635.75
#2018-03-27|1625.66
#2018-03-28|1577.03
#2018-03-29|1596.41
#2018-03-30|1597.12
#2018-04-02|1593.18
#2018-04-03|1577.65
#2018-04-04|1544.99
#2018-04-05|1560.13
#2018-04-06|1539.55
#2018-04-09|1546.99
#2018-04-10|1566.67
#2018-04-11|1539.18
#2018-04-12|1564.96
#2018-04-13|1552.01
#2018-04-16|1569.62
#2018-04-17|1580.05
#2018-04-18|1614.89
#2018-04-19|1611.77
#2018-04-20|1595.65
#2018-04-23|1564.98
#2018-04-24|1530.90
#2018-04-25|1499.23
#2018-04-26|1524.15
#2018-04-27|1531.07
#2018-04-30|1532.26
#2018-05-01|1518.23
#2018-05-02|1519.85
#2018-05-03|1484.64
#2018-05-04|1503.87
#2018-05-07|1512.72
#2018-05-08|1501.17
#2018-05-09|1512.25
#2018-05-10|1535.19
#2018-05-11|1558.11
#2018-05-14|1558.69
#2018-05-15|1486.37
#2018-05-16|1512.54
#2018-05-17|1475.52
#2018-05-18|1443.22
#2018-05-21|1442.50
#2018-05-22|1471.36
#2018-05-23|1459.65
#2018-05-24|1459.88
#2018-05-25|1479.30
#2018-05-28|1481.04
#2018-05-29|1443.01
#2018-05-30|1443.67
#2018-05-31|1449.01
#2018-06-01|1471.03
#2018-06-04|1504.84
#2018-06-05|1453.53
#2018-06-06|1460.36
#2018-06-07|1444.12
#2018-06-08|1423.32
#2018-06-11|1415.60
#2018-06-12|1404.66
#2018-06-13|1413.37
#2018-06-14|1420.80
#2018-06-15|1371.68
#2018-06-18|1334.56
#2018-06-19|1305.44
#2018-06-20|1330.32
#2018-06-21|1334.84
#2018-06-22|1356.26
#2018-06-25|1343.37
#2018-06-26|1337.07
#2018-06-27|1305.16
#2018-06-28|1302.29
#2018-06-29|1346.25
#2018-07-02|1340.53
#2018-07-03|1364.52
#2018-07-04|1376.57
#2018-07-05|1380.94
#2018-07-06|1374.61
#2018-07-09|1414.52
#2018-07-10|1405.08
#2018-07-11|1383.39
#2018-07-12|1385.74
#2018-07-13|1387.74
#2018-07-16|1368.41
#2018-07-17|1386.20
#2018-07-18|1386.12
#2018-07-19|1365.96
#2018-07-20|1393.29
#2018-07-23|1379.68
#2018-07-24|1406.14
#2018-07-25|1409.56
#2018-07-26|1424.49
#2018-07-27|1435.53
#2018-07-30|1452.74
#2018-07-31|1463.07
#2018-08-01|1444.91
#2018-08-02|1410.89
#2018-08-03|1429.96
#2018-08-06|1408.58
#2018-08-07|1420.36
#2018-08-08|1413.65
#2018-08-09|1402.01
#2018-08-10|1342.26
#2018-08-13|1307.52
#2018-08-14|1334.03
#2018-08-15|1286.64
#2018-08-16|1307.84
#2018-08-17|1289.23
#2018-08-20|1307.48
#2018-08-21|1330.58
#2018-08-22|1348.20
#2018-08-23|1357.09
#2018-08-24|1360.30
#2018-08-27|1398.50
#2018-08-28|1405.99
#2018-08-29|1377.73
#2018-08-30|1356.40
#2018-08-31|1365.94
#2018-09-03|1351.41
#2018-09-04|1294.12
#2018-09-05|1254.85
#2018-09-06|1282.55
#2018-09-07|1301.05
#2018-09-10|1290.38
#2018-09-11|1293.47
#2018-09-12|1280.32
#2018-09-13|1303.69
#2018-09-14|1299.11
#2018-09-17|1279.99
#2018-09-18|1292.63
#2018-09-19|1316.34
#2018-09-20|1331.69
#2018-09-21|1362.07
#2018-09-24|1364.85
#2018-09-25|1335.19
#2018-09-26|1344.64
#2018-09-27|1354.19
#2018-09-28|1335.83
#2018-10-01|1326.32
#2018-10-02|1304.23
#2018-10-03|1284.05
#2018-10-04|1259.25
#2018-10-05|1248.46
#2018-10-08|1230.18
#2018-10-09|1247.61
#2018-10-10|1244.12
#2018-10-11|1222.05
#2018-10-12|1253.97
#2018-10-15|1239.43
#2018-10-16|1277.38
#2018-10-17|1261.99
#2018-10-18|1252.88
#2018-10-19|1247.52
#2018-10-22|1258.19
#2018-10-23|1223.48
#2018-10-24|1224.31
#2018-10-25|1233.52
#2018-10-26|1215.68
#2018-10-29|1251.57
#2018-10-30|1243.19
#2018-10-31|1234.23
#2018-11-01|1265.59
#2018-11-02|1302.20
#2018-11-05|1327.71
#2018-11-06|1332.07
#2018-11-07|1375.07
#2018-11-08|1358.14
#2018-11-09|1342.21
#2018-11-12|1304.68
#2018-11-13|1314.96
#2018-11-14|1314.01
#2018-11-15|1319.95
#2018-11-16|1333.96
#2018-11-19|1351.26
#2018-11-20|1310.14
#2018-11-21|1318.90
#2018-11-22|1327.73
#2018-11-23|1314.28
#2018-11-26|1343.60
#2018-11-27|1341.32
#2018-11-28|1354.24
#2018-11-29|1379.50
#2018-11-30|1337.25
#2018-12-03|1369.18
#2018-12-04|1364.16
#2018-12-05|1344.40
#2018-12-06|1291.75
#2018-12-07|1297.56
#2018-12-10|1258.87
#2018-12-11|1264.57
#2018-12-12|1295.48
#2018-12-13|1298.50
#2018-12-14|1278.45
#2018-12-17|1280.06
#2018-12-18|1272.09
#2018-12-19|1305.83
#2018-12-20|1294.52
#2018-12-21|1281.19
#2018-12-24|1246.12
#2018-12-25|1257.38
#2018-12-26|1257.30
#2018-12-27|1257.61
#2018-12-28|1277.51
#2018-12-31|1287.02
#2019-01-01|1294.66
#2019-01-02|1269.05
#2019-01-03|1281.28
#2019-01-04|1311.83
#2019-01-07|1322.47
#2019-01-08|1317.73
#2019-01-09|1335.44
#2019-01-10|1352.89
#2019-01-11|1356.54
#2019-01-14|1358.69
#2019-01-15|1366.79
#2019-01-16|1382.14
#2019-01-17|1368.51
#2019-01-18|1369.74
#2019-01-21|1361.01
#2019-01-22|1365.80
#2019-01-23|1378.48
#2019-01-24|1400.15
#2019-01-25|1430.10
#2019-01-28|1407.97
#2019-01-29|1431.56
#2019-01-30|1430.52
#2019-01-31|1462.17
#2019-02-01|1451.35
#2019-02-04|1428.31
#2019-02-05|1436.93
#2019-02-06|1431.37
#2019-02-07|1404.86
#2019-02-08|1400.23
#2019-02-11|1389.67
#2019-02-12|1408.63
#2019-02-13|1404.86
#2019-02-14|1370.59
#2019-02-15|1375.39
#2019-02-18|1393.80
#2019-02-19|1382.11
#2019-02-20|1399.94
#2019-02-21|1411.16
#2019-02-22|1413.08
#2019-02-25|1424.75
#2019-02-26|1425.72
#2019-02-27|1408.25
#2019-02-28|1400.89
#2019-03-01|1387.34
#2019-03-04|1368.30
#2019-03-05|1373.15
#2019-03-06|1369.91
#2019-03-07|1334.77
#2019-03-08|1343.63
#2019-03-11|1340.61
#2019-03-12|1355.26
#2019-03-13|1347.47
#2019-03-14|1335.30
#2019-03-15|1361.76
#2019-03-18|1365.86
#2019-03-19|1349.00
#2019-03-20|1339.66
#2019-03-21|1347.18
#2019-03-22|1324.17
#2019-03-25|1314.56
#2019-03-26|1308.62
#2019-03-27|1300.84
#2019-03-28|1300.44
#2019-03-29|1323.97
#2019-04-01|1375.82
#2019-04-02|1367.45
#2019-04-03|1394.05
#2019-04-04|1397.99
#2019-04-05|1405.97
#2019-04-08|1402.33
#2019-04-09|1405.01
#2019-04-10|1432.80
#2019-04-11|1424.34
#2019-04-12|1425.32
#2019-04-15|1435.11
#2019-04-16|1434.07
#2019-04-17|1442.48
#2019-04-18|1441.32
#2019-04-19|1441.59
#2019-04-22|1435.42
#2019-04-23|1416.03
#2019-04-24|1400.64
#2019-04-25|1397.34
#2019-04-26|1415.28
#2019-04-29|1421.83
#2019-04-30|1428.10
#2019-05-01|1435.56
#2019-05-02|1429.40
#2019-05-03|1457.19
#2019-05-06|1427.08
#2019-05-07|1431.68
#2019-05-08|1439.46
#2019-05-09|1410.54
#2019-05-10|1453.86
#2019-05-13|1429.22
#2019-05-14|1442.45
#2019-05-15|1429.25
#2019-05-16|1438.01
#2019-05-17|1406.46
#2019-05-20|1409.81
#2019-05-21|1389.57
#2019-05-22|1398.57
#2019-05-23|1371.24
#2019-05-24|1378.29
#2019-05-27|1388.70
#2019-05-28|1353.51
#2019-05-29|1366.78
#2019-05-30|1391.79
#2019-05-31|1403.06
#2019-06-03|1421.03
#2019-06-04|1376.81
#2019-06-05|1371.58
#2019-06-06|1360.12
#2019-06-07|1380.83
#2019-06-10|1407.94
#2019-06-11|1416.96
#2019-06-12|1397.33
#2019-06-13|1391.33
#2019-06-14|1395.73
#2019-06-17|1395.75
#2019-06-18|1431.61
#2019-06-19|1446.95
#2019-06-20|1473.29
#2019-06-21|1465.30
#2019-06-24|1454.53
#2019-06-25|1450.60
#2019-06-26|1462.35
#2019-06-27|1466.33
#2019-06-28|1463.65
#2019-07-01|1461.58
#2019-07-02|1451.42
#2019-07-03|1449.37
#2019-07-04|1450.77
#2019-07-05|1434.06
#2019-07-08|1440.95
#2019-07-09|1429.86
#2019-07-10|1447.88
#2019-07-11|1447.80
#2019-07-12|1445.28
#2019-07-15|1446.95
#2019-07-16|1457.56
#2019-07-17|1436.62
#2019-07-18|1444.78
#2019-07-19|1449.66
#2019-07-22|1447.17
#2019-07-23|1455.73
#2019-07-24|1448.34
#2019-07-25|1426.59
#2019-07-26|1404.57
#2019-07-29|1417.07
#2019-07-30|1406.92
#2019-07-31|1399.77
#2019-08-01|1380.55
#2019-08-02|1360.39
#2019-08-05|1331.39
#2019-08-06|1337.59
#2019-08-07|1320.60
#2019-08-08|1324.71
#2019-08-09|1316.65
#2019-08-12|1299.66
#2019-08-13|1312.13
#2019-08-14|1270.35
#2019-08-15|1289.54
#2019-08-16|1285.98
#2019-08-19|1293.31
#2019-08-20|1295.22
#2019-08-21|1313.31
#2019-08-22|1303.72
#2019-08-23|1307.16
#2019-08-26|1296.65
#2019-08-27|1281.67
#2019-08-28|1283.52
#2019-08-29|1284.24
#2019-08-30|1313.96
#2019-09-02|1309.21
#2019-09-03|1315.06
#2019-09-04|1336.40
#2019-09-05|1359.20
#2019-09-06|1372.43
#2019-09-09|1371.75
#2019-09-10|1368.09
#2019-09-11|1369.30
#2019-09-12|1399.15
#2019-09-13|1419.84
#2019-09-16|1433.70
#2019-09-17|1396.90
#2019-09-18|1417.48
#2019-09-19|1414.67
#2019-09-20|1383.65
#2019-09-23|1371.36
#2019-09-24|1366.91
#2019-09-25|1349.71
#2019-09-26|1374.52
#2019-09-27|1365.25
#2019-09-30|1350.24
#2019-10-01|1341.70
#2019-10-02|1334.34
#2019-10-03|1340.82
#2019-10-04|1358.95
#2019-10-07|1356.59
#2019-10-08|1341.22
#2019-10-09|1345.00
#2019-10-10|1368.13
#2019-10-11|1400.93
#2019-10-14|1398.04
#2019-10-15|1400.51
#2019-10-16|1400.68
#2019-10-17|1408.59
#2019-10-18|1398.87
#2019-10-21|1407.61
#2019-10-22|1432.84
#2019-10-23|1419.66
#2019-10-24|1412.62
#2019-10-25|1415.13
#2019-10-28|1435.35
#2019-10-29|1436.81
#2019-10-30|1395.46
#2019-10-31|1386.49
#2019-11-01|1388.23
#2019-11-04|1421.90
#2019-11-05|1439.15
#2019-11-06|1443.80
#2019-11-07|1447.62
#2019-11-08|1440.97
#2019-11-11|1426.51
#2019-11-12|1428.33
#2019-11-13|1415.31
#2019-11-14|1424.60
#2019-11-15|1435.07
#2019-11-18|1428.88
#2019-11-19|1439.96
#2019-11-20|1441.83
#2019-11-21|1423.73
#2019-11-22|1418.78
#2019-11-25|1393.30
#2019-11-26|1366.32
#2019-11-27|1376.97
#2019-11-28|1379.53
#2019-11-29|1389.53
#2019-12-02|1372.00
#2019-12-03|1357.38
#2019-12-04|1371.08
#2019-12-05|1359.82
#2019-12-06|1371.59
#2019-12-09|1369.41
#2019-12-10|1354.83
#2019-12-11|1367.16
#2019-12-12|1372.93
#2019-12-13|1402.95
#2019-12-16|1407.45
#2019-12-17|1414.51
#2019-12-18|1431.55
#2019-12-19|1427.69
#2019-12-20|1419.57
#2019-12-23|1419.34
#2019-12-24|1427.25
#2019-12-25|1425.96
#2019-12-26|1429.32
#2019-12-27|1438.80
#2019-12-30|1444.24
#2019-12-31|1442.19
#2020-01-01|1441.72
#2020-01-02|1447.92
#2020-01-03|1428.26
#2020-01-06|1402.89
#2020-01-07|1392.43
#2020-01-08|1400.55
#2020-01-09|1409.04
#2020-01-10|1405.79
#2020-01-13|1384.82
#2020-01-14|1404.74
#2020-01-15|1402.37
#2020-01-16|1405.33
#2020-01-17|1388.33
#2020-01-20|1386.83
#2020-01-21|1389.83
#2020-01-22|1400.75
#2020-01-23|1393.94
#2020-01-24|1396.76
#2020-01-27|1364.72
#2020-01-28|1365.09
#2020-01-29|1370.21
#2020-01-30|1368.23
#2020-01-31|1344.47
#2020-02-03|1339.78
#2020-02-04|1363.79
#2020-02-05|1377.11
#2020-02-06|1385.63
#2020-02-07|1368.22
#2020-02-10|1357.50
#2020-02-11|1375.99
#2020-02-12|1378.05
#2020-02-13|1375.38
#2020-02-14|1377.67
#2020-02-17|1380.51
#2020-02-18|1375.77
#2020-02-19|1384.02
#2020-02-20|1353.35
#2020-02-21|1349.84
#2020-02-24|1296.95
#2020-02-25|1284.83
#2020-02-26|1334.43
#2020-02-27|1268.29
#2020-02-28|1235.40
#2020-03-02|1237.26
#2020-03-03|1256.60
#2020-03-04|1248.80
#2020-03-05|1221.47
#2020-03-06|1191.99
#2020-03-09|1088.96
#2020-03-10|1102.39
#2020-03-11|1080.18
#2020-03-12|1012.34
#2020-03-13|1015.93
#2020-03-16| 914.80
#2020-03-17| 890.47
#2020-03-18| 792.16
#2020-03-19| 790.52
#2020-03-20| 819.86
#2020-03-23| 753.74
#2020-03-24| 820.94
#2020-03-25| 833.81
#2020-03-26| 876.39
#2020-03-27| 822.64
#2020-03-30| 800.29
#2020-03-31| 839.73
#2020-04-01| 815.33
#2020-04-02| 798.65
#2020-04-03| 781.53
#2020-04-06| 803.12
#2020-04-07| 845.08
#2020-04-08| 830.62
#2020-04-09| 867.55
#2020-04-10| 868.40
#2020-04-13| 863.29
#2020-04-14| 862.69
#2020-04-15| 819.48
#2020-04-16| 794.04
#2020-04-17| 795.84
#2020-04-20| 814.88
#2020-04-21| 790.29
#2020-04-22| 789.54
#2020-04-23| 804.76
#2020-04-24| 808.38
#2020-04-27| 825.98
#2020-04-28| 835.52
#2020-04-29| 863.14
#2020-04-30| 866.51
#2020-05-01| 853.49
#2020-05-04| 824.06
#2020-05-05| 849.72
#2020-05-06| 835.13
#2020-05-07| 840.62
#2020-05-08| 851.43
#2020-05-11| 832.78
#2020-05-12| 822.74
#2020-05-13| 794.49
#2020-05-14| 757.86
#2020-05-15| 768.13
#2020-05-18| 796.92
#2020-05-19| 811.79
#2020-05-20| 817.61
#2020-05-21| 821.86
#2020-05-22| 820.39
#2020-05-25| 821.15
#2020-05-26| 854.36
#2020-05-27| 851.97
#2020-05-28| 863.09
#2020-05-29| 854.10
#2020-06-01| 850.30
#2020-06-02| 876.95
#2020-06-03| 927.68
#2020-06-04| 933.02
#2020-06-05| 958.70
#2020-06-08| 965.49
#2020-06-09| 971.06
#2020-06-10| 958.01
#2020-06-11| 930.46
#2020-06-12| 930.83
#2020-06-15| 904.62
#2020-06-16| 914.20
#2020-06-17| 924.59
#2020-06-18| 899.59
#2020-06-19| 901.35
#2020-06-22| 877.18
#2020-06-23| 873.77
#2020-06-24| 868.17
#2020-06-25| 879.56
#2020-06-26| 865.76
#2020-06-29| 858.89
#2020-06-30| 849.80
#2020-07-01| 868.83
#2020-07-02| 889.20
#2020-07-03| 883.72
#2020-07-06| 880.57
#2020-07-07| 874.27
#2020-07-08| 889.11
#2020-07-09| 888.46
#2020-07-10| 900.82
#2020-07-13| 914.08
#2020-07-14| 894.29
#2020-07-15| 907.50
#2020-07-16| 909.01
#2020-07-17| 903.72
#2020-07-20| 905.38
#2020-07-21| 914.20
#2020-07-22| 907.67
#2020-07-23| 891.77
#2020-07-24| 882.80
#2020-07-27| 894.32
#2020-07-28| 900.58
#2020-07-29| 919.47
#2020-07-30| 892.90
#2020-07-31| 873.51
#2020-08-03| 846.07
#2020-08-04| 837.94
#2020-08-05| 846.22
#2020-08-06| 840.52
#2020-08-07| 838.82
#2020-08-10| 836.70
#2020-08-11| 856.88
#2020-08-12| 865.24
#2020-08-13| 863.56
#2020-08-14| 859.63
#2020-08-17| 857.88
#2020-08-18| 875.15
#2020-08-19| 881.73
#2020-08-20| 862.69
#2020-08-21| 881.80
#2020-08-24| 899.52
#2020-08-25| 902.66
#2020-08-26| 897.44
#2020-08-27| 902.43
#2020-08-28| 901.70
#2020-08-31| 874.94
#2020-09-01| 894.45
#2020-09-02| 868.20
#2020-09-03| 848.33
#2020-09-04| 853.89
#2020-09-07| 855.13
#2020-09-08| 860.62
#2020-09-09| 895.89
#2020-09-10| 893.53
#2020-09-11| 883.07
#2020-09-14| 894.60
#2020-09-15| 892.20
#2020-09-16| 894.41
#2020-09-17| 889.55
#2020-09-18| 877.26
#2020-09-21| 842.45
#2020-09-22| 848.51
#2020-09-23| 829.86
#2020-09-24| 825.59
#2020-09-25| 816.91
#2020-09-28| 841.42
#2020-09-29| 853.50
#2020-09-30| 866.41
#2020-10-01| 876.30
#2020-10-02| 890.32
#2020-10-05| 897.58
#2020-10-06| 893.03
#2020-10-07| 899.43
#2020-10-08| 896.06
#2020-10-09| 896.73
#2020-10-12| 904.24
#2020-10-13| 887.85
#2020-10-14| 896.83
#2020-10-15| 892.27
#2020-10-16| 889.79
#2020-10-19| 903.90
#2020-10-20| 901.04
#2020-10-21| 922.03
#2020-10-22| 945.31
#2020-10-23| 961.04
#2020-10-26| 947.36
#2020-10-27| 944.08
#2020-10-28| 902.25
#2020-10-29| 892.01
#2020-10-30| 885.55
#2020-11-02| 893.19
#2020-11-03| 924.79
#2020-11-04| 931.44
#2020-11-05| 947.15
#2020-11-06| 947.16
#2020-11-09|1013.10
#2020-11-10|1032.44
#2020-11-11|1067.39
#2020-11-12|1049.88
#2020-11-13|1033.87
#2020-11-16|1053.28
#2020-11-17|1060.29
#2020-11-18|1067.93
#2020-11-19|1062.92
#2020-11-20|1056.38
#2020-11-23|1056.65
#2020-11-24|1085.76
#2020-11-25|1088.81
#2020-11-26|1093.18
#2020-11-27|1086.84
#2020-11-30|1044.07
#2020-12-01|1057.86
#2020-12-02|1053.04
#2020-12-03|1070.43
#2020-12-04|1079.28
#2020-12-07|1084.61
#2020-12-08|1096.66
#2020-12-09|1110.13
#2020-12-10|1090.46
#2020-12-11|1100.80
#2020-12-14|1119.67
#2020-12-15|1134.17
#2020-12-16|1132.83
#2020-12-17|1141.02
#2020-12-18|1161.33
#2020-12-21|1103.33
#2020-12-22|1117.07
#2020-12-23|1134.25
#2020-12-24|1140.50
#2020-12-25|1140.42
#2020-12-28|1145.39
#2020-12-29|1138.48
#2020-12-30|1148.42
#2020-12-31|1138.24
#2021-01-01|1138.24
#2021-01-04|1128.69
#2021-01-05|1103.70
#2021-01-06|1106.65
#2021-01-07|1124.64
#2021-01-08|1145.07
#2021-01-11|1137.23
#2021-01-12|1157.25
#2021-01-13|1168.98
#2021-01-14|1162.53
#2021-01-15|1149.71
#2021-01-18|1154.60
#2021-01-19|1173.00
#2021-01-20|1169.96
#2021-01-21|1167.96
#2021-01-22|1143.40
#2021-01-25|1115.61
#2021-01-26|1130.25
#2021-01-27|1133.14
#2021-01-28|1133.10
#2021-01-29|1128.54
#2021-02-01|1120.56
#2021-02-02|1139.10
#2021-02-03|1140.80
#2021-02-04|1151.50
#2021-02-05|1181.52
#2021-02-08|1167.70
#2021-02-09|1170.79
#2021-02-10|1174.55
#2021-02-11|1176.58
#2021-02-12|1198.59
#2021-02-15|1211.13
#2021-02-16|1201.34
#2021-02-17|1180.56
#2021-02-18|1174.92
#2021-02-19|1172.59
#2021-02-22|1174.92
#2021-02-23|1165.44
#2021-02-24|1173.03
#2021-02-25|1163.16
#2021-02-26|1139.20
#2021-03-01|1161.55
#2021-03-02|1174.84
#2021-03-03|1174.69
#2021-03-04|1182.03
#2021-03-05|1174.83
#2021-03-08|1178.94
#2021-03-09|1196.09
#2021-03-10|1210.70
#2021-03-11|1228.46
#2021-03-12|1220.79
#2021-03-15|1207.05
#2021-03-16|1201.83
#2021-03-17|1189.85
#2021-03-18|1188.52
#2021-03-19|1178.35
#2021-03-22|1181.34
#2021-03-23|1168.48
#2021-03-24|1169.15
#2021-03-25|1155.06
#2021-03-26|1170.76
#2021-03-29|1190.47
#2021-03-30|1198.74
#2021-03-31|1187.87
#2021-04-01|1188.05
#2021-04-02|1188.08
#2021-04-05|1194.74
#2021-04-06|1203.15
#2021-04-07|1206.44
#2021-04-08|1199.58
#2021-04-09|1200.69
#2021-04-12|1202.99
#2021-04-13|1199.59
#2021-04-14|1205.27
#2021-04-15|1231.21
#2021-04-16|1227.17
#2021-04-19|1241.17
#2021-04-20|1226.68
#2021-04-21|1215.93
#2021-04-22|1216.49
#2021-04-23|1216.03
#2021-04-26|1224.20
#2021-04-27|1226.13
#2021-04-28|1233.40
#2021-04-29|1248.47
#2021-04-30|1219.60
#2021-05-03|1221.93
#2021-05-04|1216.74
#2021-05-05|1241.94
#2021-05-06|1265.31
#2021-05-07|1277.82
#2021-05-10|1291.92
#2021-05-11|1275.58
#2021-05-12|1271.46
#2021-05-13|1272.43
#2021-05-14|1281.52
#2021-05-17|1277.63
#2021-05-18|1302.05
#2021-05-19|1295.06
#2021-05-20|1304.26
#2021-05-21|1314.19
#2021-05-24|1314.14
#2021-05-25|1337.47
#2021-05-26|1349.35
#2021-05-27|1363.20
#2021-05-28|1377.11
#2021-05-31|1372.60
#2021-06-01|1375.06
#2021-06-02|1392.07
#2021-06-03|1384.04
#2021-06-04|1381.84
#2021-06-07|1387.40
#2021-06-08|1385.52
#2021-06-09|1404.21
#2021-06-10|1393.21
#2021-06-11|1379.56
#2021-06-14|1391.51
#2021-06-15|1373.78
#2021-06-16|1381.74
#2021-06-17|1335.00
#2021-06-18|1307.17
#2021-06-21|1301.50
#2021-06-22|1293.09
#2021-06-23|1303.26
#2021-06-24|1303.90
#2021-06-25|1315.58
#2021-06-28|1290.40
#2021-06-29|1300.86
#2021-06-30|1308.02
#2021-07-01|1302.74
#2021-07-02|1304.49
#2021-07-05|1311.90
#2021-07-06|1295.64
#2021-07-07|1305.34
#2021-07-08|1295.92
#2021-07-09|1317.16
#2021-07-12|1311.93
#2021-07-13|1271.83
#2021-07-14|1277.22
#2021-07-15|1270.71
#2021-07-16|1270.88
#2021-07-19|1234.44
#2021-07-20|1241.98
#2021-07-21|1251.95
#2021-07-22|1256.14
#2021-07-23|1257.59
#2021-07-26|1255.74
#2021-07-27|1264.73
#2021-07-28|1266.60
#2021-07-29|1281.62
#2021-07-30|1287.69
#2021-08-02|1315.76
#2021-08-03|1329.53
#2021-08-04|1325.24
#2021-08-05|1355.68
#2021-08-06|1340.49
#2021-08-09|1338.58
#2021-08-10|1343.42
#2021-08-11|1354.66
#2021-08-12|1349.49
#2021-08-13|1356.37
#2021-08-16|1374.34
#2021-08-17|1373.37
#2021-08-18|1393.76
#2021-08-19|1371.29
#2021-08-20|1364.63
#2021-08-23|1398.18
#2021-08-24|1418.91
#2021-08-25|1416.51
#2021-08-26|1415.64
#2021-08-27|1431.66
#2021-08-30|1434.54
#2021-08-31|1452.38
#2021-09-01|1450.62
#2021-09-02|1444.40
#2021-09-03|1448.71
#2021-09-06|1449.16
#2021-09-07|1445.39
#2021-09-08|1450.68
#2021-09-09|1459.97
#2021-09-10|1453.06
#2021-09-13|1463.25
#2021-09-14|1469.59
#2021-09-15|1458.65
#2021-09-16|1424.28
#2021-09-17|1418.25
#2021-09-20|1401.40
#2021-09-21|1401.63
#2021-09-22|1423.20
#2021-09-23|1434.75
#2021-09-24|1417.90
#2021-09-27|1409.21
#2021-09-28|1415.37
#2021-09-29|1414.10
#2021-09-30|1417.68
#2021-10-01|1421.97
#2021-10-04|1399.85
#2021-10-05|1394.51
#2021-10-06|1392.21
#2021-10-07|1401.42
#2021-10-08|1384.16
#2021-10-11|1391.11
#2021-10-12|1407.53
#2021-10-13|1414.98
#2021-10-14|1422.84
#2021-10-15|1427.71
#2021-10-18|1433.31
#2021-10-19|1441.34
#2021-10-20|1451.49
#2021-10-21|1448.22
#2021-10-22|1439.73
#2021-10-25|1442.29
#2021-10-26|1448.73
#2021-10-27|1446.98
#2021-10-28|1439.31
#2021-10-29|1435.54
#2021-11-01|1433.17
#2021-11-02|1444.13
#2021-11-03|1448.58
#2021-11-04|1470.38
#2021-11-05|1468.08
#2021-11-08|1469.66
#2021-11-09|1466.72
#2021-11-10|1441.97
#2021-11-11|1450.38
#2021-11-12|1437.21
#2021-11-15|1452.21
#2021-11-16|1428.43
#2021-11-17|1435.30
#2021-11-18|1435.68
#2021-11-19|1416.82
#2021-11-22|1443.77
#2021-11-23|1425.10
#2021-11-24|1404.62
#2021-11-25|1415.98
#2021-11-26|1352.33
#2021-11-29|1376.24
#2021-11-30|1391.35
#2021-12-01|1423.76
#2021-12-02|1416.46
#2021-12-03|1411.71
#2021-12-06|1436.01
#2021-12-07|1455.88
#2021-12-08|1462.51
#2021-12-09|1446.09
#2021-12-10|1434.94
#2021-12-13|1423.88
#2021-12-14|1413.01
#2021-12-15|1427.60
#2021-12-16|1451.91
#2021-12-17|1459.30
#2021-12-20|1421.73
#2021-12-21|1439.59
#2021-12-22|1452.35
#2021-12-23|1484.56
#2021-12-24|1486.60
#2021-12-27|1497.77
#2021-12-28|1501.32
#2021-12-29|1495.51
#2021-12-30|1509.73
#2021-12-31|1506.83
#2022-01-03|1529.99
#2022-01-04|1548.47
#2022-01-05|1569.63
#2022-01-06|1572.46
#2022-01-07|1580.72
#2022-01-10|1572.33
#2022-01-11|1594.25
#2022-01-12|1625.51
#2022-01-13|1643.90
#2022-01-14|1645.39
#2022-01-17|1617.97
#2022-01-18|1582.55
#2022-01-19|1586.64
#2022-01-20|1595.47
#2022-01-21|1592.14
#2022-01-24|1515.12
#2022-01-25|1526.70
#2022-01-26|1556.68
#2022-01-27|1554.33
#2022-01-28|1549.99
#2022-01-31|1553.46
#2022-02-01|1563.15
#2022-02-02|1567.65
#2022-02-03|1577.08
#2022-02-04|1556.55
#2022-02-07|1571.47
#2022-02-08|1590.87
#2022-02-09|1608.09
#2022-02-10|1625.38
#2022-02-11|1620.23
#2022-02-14|1592.91
#2022-02-15|1635.38
#2022-02-16|1657.99
#2022-02-17|1637.10
#2022-02-18|1623.91
#2022-02-21|1630.58
#2022-02-22|1624.90
#2022-02-23|1637.25
#2022-02-24|1557.09
#2022-02-25|1600.27
#2022-02-28|1603.75
#2022-03-01|1603.00
#2022-03-02|1582.78
#2022-03-03|1610.47
#2022-03-04|1555.21
#2022-03-07|1497.43
#2022-03-08|1474.39
#2022-03-09|1546.11
#2022-03-10|1540.44
#2022-03-11|1567.53
#2022-03-14|1571.08
#2022-03-15|1566.92
#2022-03-16|1638.18
#2022-03-17|1651.84
#2022-03-18|1637.49
#2022-03-21|1650.21
#2022-03-22|1678.61
#2022-03-23|1684.83
#2022-03-24|1706.48
#2022-03-25|1714.73
#2022-03-28|1702.18
#2022-03-29|1746.77
#2022-03-30|1742.82
#2022-03-31|1725.10
#2022-04-01|1722.13
#2022-04-04|1724.33
#2022-04-05|1709.47
#2022-04-06|1690.66
#2022-04-07|1673.00
#2022-04-08|1673.88
#2022-04-11|1672.30
#2022-04-12|1672.94
#2022-04-13|1636.94
#2022-04-14|1622.19
#2022-04-15|1622.90
#2022-04-18|1627.09
#2022-04-19|1614.96
#2022-04-20|1596.78
#2022-04-21|1586.03
#2022-04-22|1569.01
#2022-04-25|1543.90
#2022-04-26|1546.64
#2022-04-27|1528.69
#2022-04-28|1544.82
#2022-04-29|1548.29
#2022-05-02|1502.97
#2022-05-03|1491.87
#2022-05-04|1483.60
#2022-05-05|1464.01
#2022-05-06|1444.05
#2022-05-09|1402.90
#2022-05-10|1415.91
#2022-05-11|1439.47
#2022-05-12|1442.26
#2022-05-13|1448.49
#2022-05-16|1464.29
#2022-05-17|1490.54
#2022-05-18|1494.98
#2022-05-19|1475.99
#2022-05-20|1474.12
#2022-05-23|1501.38
#2022-05-24|1479.01
#2022-05-25|1439.75
#2022-05-26|1473.35
#2022-05-27|1506.63
#2022-05-30|1556.38
#2022-05-31|1563.91
#2022-06-01|1554.26
#2022-06-02|1534.10
#2022-06-03|1543.95
#2022-06-06|1548.74
#2022-06-07|1523.70
#2022-06-08|1523.48
#2022-06-09|1502.09
#2022-06-10|1461.81
#2022-06-13|1387.17
#2022-06-14|1404.24
#2022-06-15|1433.49
#2022-06-16|1411.42
#2022-06-17|1392.98
#2022-06-20|1430.87
#2022-06-21|1453.39
#2022-06-22|1431.27
#2022-06-23|1419.44
#2022-06-24|1446.43
#2022-06-27|1435.80
#2022-06-28|1426.85
#2022-06-29|1400.62
#2022-06-30|1352.41
#2022-07-01|1338.66
#2022-07-04|1360.34
#2022-07-05|1310.03
#2022-07-06|1307.00
#2022-07-07|1347.34
#2022-07-08|1346.88
#2022-07-11|1330.91
#2022-07-12|1345.13
#2022-07-13|1340.34
#2022-07-14|1299.04
#2022-07-15|1324.94
#2022-07-18|1358.35
#2022-07-19|1364.18
#2022-07-20|1373.42
#2022-07-21|1399.62
#2022-07-22|1402.05
#2022-07-25|1386.64
#2022-07-26|1382.19
#2022-07-27|1389.83
#2022-07-28|1416.34
#2022-07-29|1410.88
#2022-08-01|1426.97
#2022-08-02|1398.53
#2022-08-03|1402.82
#2022-08-04|1428.59
#2022-08-05|1439.97
#2022-08-08|1464.20
#2022-08-09|1463.64
#2022-08-10|1516.53
#2022-08-11|1526.59
#2022-08-12|1531.13
#2022-08-15|1529.17
#2022-08-16|1546.17
#2022-08-17|1539.49
#2022-08-18|1554.27
#2022-08-19|1509.97
#2022-08-22|1491.86
#2022-08-23|1502.93
#2022-08-24|1501.88
#2022-08-25|1513.43
#2022-08-26|1526.17
#2022-08-29|1485.63
#2022-08-30|1465.12
#2022-08-31|1442.01
#2022-09-01|1416.33
#2022-09-02|1438.07
#2022-09-05|1441.66
#2022-09-06|1430.03
#2022-09-07|1393.91
#2022-09-08|1380.90
#2022-09-09|1410.38
#2022-09-12|1443.16
#2022-09-13|1396.05
#2022-09-14|1362.53
#2022-09-15|1363.23
#2022-09-16|1344.08
#2022-09-19|1330.89
#2022-09-20|1334.01
#2022-09-21|1332.87
#2022-09-22|1323.19
#2022-09-23|1299.30
#2022-09-26|1284.63
#2022-09-27|1302.99
#2022-09-28|1282.61
#2022-09-29|1234.24
#2022-09-30|1237.03
#2022-10-03|1231.52
#2022-10-04|1258.30
#2022-10-05|1246.10
#2022-10-06|1257.14
#2022-10-07|1252.25
#2022-10-10|1248.51
#2022-10-11|1249.71
#2022-10-12|1231.41
#2022-10-13|1242.91
#2022-10-14|1255.09
#2022-10-17|1289.62
#2022-10-18|1295.35
#2022-10-19|1321.72
#2022-10-20|1326.26
#2022-10-21|1317.07
#2022-10-24|1325.70
#2022-10-25|1367.53
#2022-10-26|1399.96
#2022-10-27|1397.13
#2022-10-28|1385.41
#2022-10-31|1369.24
#2022-11-01|1369.01
#2022-11-02|1381.55
#2022-11-03|1351.42
#2022-11-04|1391.45
#2022-11-07|1414.54
#2022-11-08|1418.94
#2022-11-09|1417.98
#2022-11-10|1458.98
#2022-11-11|1475.68
#2022-11-14|1455.66
#2022-11-15|1445.98
#2022-11-16|1439.48
#2022-11-17|1407.50
#2022-11-18|1429.44
#2022-11-21|1430.09
#2022-11-22|1445.80
#2022-11-23|1475.39
#2022-11-24|1466.26
#2022-11-25|1465.87
#2022-11-28|1450.07
#2022-11-29|1457.00
#2022-11-30|1459.28
#2022-12-01|1376.94
#2022-12-02|1388.11
#2022-12-05|1409.12
#2022-12-06|1409.88
#2022-12-07|1405.05
#2022-12-08|1413.53
#2022-12-09|1399.92
#2022-12-12|1379.32
#2022-12-13|1403.47
#2022-12-14|1397.11
#2022-12-15|1352.56
#2022-12-16|1337.93
#2022-12-19|1375.08
#2022-12-20|1362.37
#2022-12-21|1383.07
#2022-12-22|1362.98
#2022-12-23|1377.80
#2022-12-26|1363.33
#2022-12-27|1356.27
#2022-12-28|1360.60
#2022-12-29|1373.53
#2022-12-30|1365.41
#2023-01-02|1361.22
#2023-01-03|1368.11
#2023-01-04|1384.70
#2023-01-05|1363.48
#2023-01-06|1365.71
#2023-01-09|1400.06
#2023-01-10|1384.00
#2023-01-11|1385.89
#2023-01-12|1412.94
#2023-01-13|1422.12
#2023-01-16|1419.18
#2023-01-17|1401.27
#2023-01-18|1411.33
#2023-01-19|1377.09
#2023-01-20|1388.97
#2023-01-23|1413.02
#2023-01-24|1415.00
#2023-01-25|1407.27
#2023-01-26|1392.63
#2023-01-27|1393.37
#2023-01-30|1381.87
#2023-01-31|1370.04
#2023-02-01|1405.99
#2023-02-02|1426.53
#2023-02-03|1402.95
#2023-02-06|1371.19
#2023-02-07|1374.46
#2023-02-08|1353.78
#2023-02-09|1358.10
#2023-02-10|1326.28
#2023-02-13|1355.51
#2023-02-14|1351.45
#2023-02-15|1349.46
#2023-02-16|1334.42
#2023-02-17|1342.71
#2023-02-20|1341.22
#2023-02-21|1315.96
#2023-02-22|1337.24
#2023-02-23|1345.03
#2023-02-24|1310.20
#2023-02-27|1300.62
#2023-02-28|1311.20
#2023-03-01|1344.21
#2023-03-02|1333.64
#2023-03-03|1332.19
#2023-03-06|1358.15
#2023-03-07|1334.91
#2023-03-08|1323.30
#2023-03-09|1339.02
#2023-03-10|1335.23
#2023-03-13|1276.27
#2023-03-14|1279.32
#2023-03-15|1241.03
#2023-03-16|1244.18
#2023-03-17|1235.60
#2023-03-20|1236.50
#2023-03-21|1237.49
#2023-03-22|1264.68
#2023-03-23|1311.87
#2023-03-24|1287.92
#2023-03-27|1287.19
#2023-03-28|1298.14
#2023-03-29|1277.64
#2023-03-30|1278.20
#2023-03-31|1275.60
#2023-04-03|1280.85
#2023-04-04|1283.20
#2023-04-05|1269.13
#2023-04-06|1258.79
#2023-04-07|1258.67
#2023-04-10|1241.73
#2023-04-11|1249.51
#2023-04-12|1256.20
#2023-04-13|1261.36
#2023-04-14|1261.01
#2023-04-17|1257.71
#2023-04-18|1253.51
#2023-04-19|1250.00
#2023-04-20|1255.30
#2023-04-21|1249.51
#2023-04-24|1257.77
#2023-04-25|1249.68
#2023-04-26|1255.79
#2023-04-27|1272.41
#2023-04-28|1275.64
#2023-05-01|1276.51
#2023-05-02|1256.83
#2023-05-03|1273.80
#2023-05-04|1242.25
#2023-05-05|1256.60
#2023-05-08|1262.24
#2023-05-09|1246.18
#2023-05-10|1238.21
#2023-05-11|1209.16
#2023-05-12|1211.75
#2023-05-15|1215.27
#2023-05-16|1221.04
#2023-05-17|1218.75
#2023-05-18|1207.94
#2023-05-19|1210.58
#2023-05-22|1208.55
#2023-05-23|1198.11
#2023-05-24|1193.54
#2023-05-25|1172.59
#2023-05-26|1172.93
#2023-05-29|1166.89
#2023-05-30|1144.41
#2023-05-31|1133.86
#2023-06-01|1141.00
#2023-06-02|1150.17
#2023-06-05|1179.22
#2023-06-06|1189.86
#2023-06-07|1229.35
#2023-06-08|1254.38
#2023-06-09|1289.84
#2023-06-12|1279.93
#2023-06-13|1294.17
#2023-06-14|1301.67
#2023-06-15|1315.84
#2023-06-16|1322.33
#2023-06-19|1308.56
#2023-06-20|1313.60
#2023-06-21|1304.35
#2023-06-22|1291.38
#2023-06-23|1271.81
#2023-06-26|1265.99
#2023-06-27|1267.64
#2023-06-28|1262.66
#2023-06-29|1259.54
#2023-06-30|1266.57
#2023-07-03|1280.63
#2023-07-04|1286.18
#2023-07-05|1285.34
#2023-07-06|1260.02
#2023-07-07|1276.08
#2023-07-10|1258.56
#2023-07-11|1281.75
#2023-07-12|1332.24
#2023-07-13|1366.68
#2023-07-14|1364.55
#2023-07-17|1355.38
#2023-07-18|1392.67
#2023-07-19|1403.96
#2023-07-20|1395.14
#2023-07-21|1392.24
#2023-07-24|1386.99
#2023-07-25|1365.13
#2023-07-26|1393.46
#2023-07-27|1402.93
#2023-07-28|1408.39
#2023-07-31|1410.68
#2023-08-01|1395.82
#2023-08-02|1349.83
#2023-08-03|1335.68
#2023-08-04|1374.19
#2023-08-07|1357.70
#2023-08-08|1335.78
#2023-08-09|1348.24
#2023-08-10|1362.71
#2023-08-11|1349.86
#2023-08-14|1321.95
#2023-08-15|1312.96
#2023-08-16|1321.76
#2023-08-17|1309.60
#2023-08-18|1299.05
#2023-08-21|1319.46
#2023-08-22|1333.97
#2023-08-23|1353.83
#2023-08-24|1342.90
#2023-08-25|1336.66
#2023-08-28|1353.80
#2023-08-29|1347.39
#2023-08-30|1355.93
#2023-08-31|1323.63
#2023-09-01|1327.49
#2023-09-04|1307.52
#2023-09-05|1308.90
#2023-09-06|1294.92
#2023-09-07|1283.47
#2023-09-08|1300.73
#2023-09-11|1328.17
#2023-09-12|1327.24
#2023-09-13|1308.43
#2023-09-14|1298.79
#2023-09-15|1281.75
#2023-09-18|1283.00
#2023-09-19|1284.15
#2023-09-20|1320.29
#2023-09-21|1313.49
#2023-09-22|1320.71
#2023-09-25|1317.23
#2023-09-26|1300.65
#2023-09-27|1298.86
#2023-09-28|1312.20
#2023-09-29|1319.87
#2023-10-02|1295.81
#2023-10-03|1294.19
#2023-10-04|1286.65
#2023-10-05|1290.93
#2023-10-06|1299.44
#2023-10-09|1240.61
#2023-10-10|1277.47
#2023-10-11|1265.72
#2023-10-12|1241.51
#2023-10-13|1232.82
#2023-10-16|1233.27
#2023-10-17|1242.52
#2023-10-18|1220.09
#2023-10-19|1205.76
#2023-10-20|1193.17
#2023-10-23|1180.79
#2023-10-24|1182.43
#2023-10-25|1181.26
#2023-10-26|1178.64
#2023-10-27|1178.94
#2023-10-30|1216.36
#2023-10-31|1208.58
#2023-11-01|1226.51
#2023-11-02|1279.80
#2023-11-03|1311.13
#2023-11-06|1309.33
#2023-11-07|1307.84
#2023-11-08|1322.68
#2023-11-09|1317.35
#2023-11-10|1310.34
#2023-11-13|1287.67
#2023-11-14|1337.22
#2023-11-15|1358.13
#2023-11-16|1343.33
#2023-11-17|1342.15
#2023-11-20|1350.38
#2023-11-21|1357.49
#2023-11-22|1349.58
#2023-11-23|1364.17
#2023-11-24|1373.95
#2023-11-27|1364.21
#2023-11-28|1374.90
#2023-11-29|1377.58
#2023-11-30|1349.13
#2023-12-01|1362.59
#2023-12-04|1354.55
#2023-12-05|1345.89
#2023-12-06|1353.63
#2023-12-07|1336.55
#2023-12-08|1323.22
#2023-12-11|1317.74
#2023-12-12|1300.83
#2023-12-13|1309.76
#2023-12-14|1373.43
#2023-12-15|1373.78
#2023-12-18|1356.88
#2023-12-19|1366.44
#2023-12-20|1393.28
#2023-12-21|1390.22
#2023-12-22|1400.15
#2023-12-25|1408.43
#2023-12-26|1389.46
#2023-12-27|1427.60
#2023-12-28|1417.53
#2023-12-29|1434.77
#2024-01-01|1448.55
#2024-01-02|1424.94
#2024-01-03|1387.26
#2024-01-04|1390.26
#2024-01-05|1400.15
#2024-01-08|1396.51
#2024-01-09|1381.91
#2024-01-10|1371.92
#2024-01-11|1378.90
#2024-01-12|1385.83
#2024-01-15|1354.19
#2024-01-16|1332.13
#2024-01-17|1304.28
#2024-01-18|1331.91
#2024-01-19|1337.04
#2024-01-22|1312.06
#2024-01-23|1326.72
#2024-01-24|1344.64
#2024-01-25|1333.72
#2024-01-26|1355.42
#2024-01-29|1370.98
#2024-01-30|1370.30
#2024-01-31|1386.12
#2024-02-01|1361.67
#2024-02-02|1354.27
#2024-02-05|1336.35
#2024-02-06|1357.73
#2024-02-07|1347.85
#2024-02-08|1338.72
#2024-02-09|1340.41
#2024-02-12|1347.43
#2024-02-13|1343.46
#2024-02-14|1349.44
#2024-02-15|1348.67
#2024-02-16|1368.18
#2024-02-19|1377.04
#2024-02-20|1371.59
#2024-02-21|1377.50
#2024-02-22|1387.12
#2024-02-23|1373.18
#2024-02-26|1366.41
#2024-02-27|1379.82
#2024-02-28|1368.22
#2024-02-29|1382.55
#2024-03-01|1398.61
#2024-03-04|1388.52
#2024-03-05|1378.94
#2024-03-06|1375.31
#2024-03-07|1365.66
#2024-03-08|1371.36
#2024-03-11|1369.53
#2024-03-12|1352.68
#2024-03-13|1359.37
#2024-03-14|1332.58
#2024-03-15|1320.47
#2024-03-18|1323.87
#2024-03-19|1320.82
#2024-03-20|1333.38
#2024-03-21|1336.95
#2024-03-22|1323.58
#2024-03-25|1326.14
#2024-03-26|1328.03
#2024-03-27|1324.52
#2024-03-28|1330.50
#2024-03-29|1330.49
#2024-04-01|1330.17
#2024-04-02|1314.36
#2024-04-03|1311.00
#2024-04-04|1313.61
#2024-04-05|1301.83
#2024-04-08|1349.70
#2024-04-09|1351.54
#2024-04-10|1315.48
#2024-04-11|1298.53
#2024-04-12|1269.28
#2024-04-15|1269.30
#2024-04-16|1253.66
#2024-04-17|1226.25
#2024-04-18|1234.63
#2024-04-19|1240.19
#2024-04-22|1245.01
#2024-04-23|1259.67
#2024-04-24|1266.58
#2024-04-25|1261.60
#2024-04-26|1284.35
#2024-04-29|1313.57
#2024-04-30|1323.09
#2024-05-01|1322.41
#2024-05-02|1327.46
#2024-05-03|1332.70
#2024-05-06|1328.18
#2024-05-07|1356.99
#2024-05-08|1342.98
#2024-05-09|1346.60
#2024-05-10|1356.41
#2024-05-13|1369.57
#2024-05-14|1360.04
#2024-05-15|1381.75
#2024-05-16|1382.60
#2024-05-17|1381.73
#2024-05-20|1394.00
#2024-05-21|1401.86
#2024-05-22|1383.31
#2024-05-23|1370.78
#2024-05-24|1376.21
#2024-05-27|1372.01
#2024-05-28|1385.96
#2024-05-29|1379.85
#2024-05-30|1337.63
#2024-05-31|1331.82
#2024-06-03|1392.02
#2024-06-04|1368.52
#2024-06-05|1323.35
#2024-06-06|1305.20
#2024-06-07|1311.06
#2024-06-10|1312.54
#2024-06-11|1330.78
#2024-06-12|1358.24
#2024-06-13|1378.81
#2024-06-14|1413.48
#2024-06-17|1423.04
#2024-06-18|1490.88
#2024-06-19|1512.86
#2024-06-20|1479.80
#2024-06-21|1486.32
#2024-06-24|1470.77
#2024-06-25|1469.43
#2024-06-26|1460.46
#2024-06-27|1424.40
#2024-06-28|1463.55
#2024-07-01|1476.13
#2024-07-02|1443.10
#2024-07-03|1469.40
#2024-07-04|1488.64
#2024-07-05|1489.74
#2024-07-08|1522.13
#2024-07-09|1520.53
#2024-07-10|1511.26
#2024-07-11|1547.28
#2024-07-12|1557.07
#2024-07-15|1551.92
#2024-07-16|1545.72
#2024-07-17|1524.73
#2024-07-18|1522.62
#2024-07-19|1523.05
#2024-07-22|1531.90
#2024-07-23|1545.09
#2024-07-24|1537.37
#2024-07-25|1550.20
#2024-07-26|1559.14
#2024-07-29|1523.24
#2024-07-30|1532.68
#2024-07-31|1552.45
#2024-08-01|1532.47
#2024-08-02|1515.44
#2024-08-05|1474.58
#2024-08-06|1480.63
#2024-08-07|1504.68
#2024-08-08|1517.88
#2024-08-09|1530.20
#2024-08-12|1522.57
#2024-08-13|1539.72
#2024-08-14|1571.29
#2024-08-15|1604.63
#2024-08-16|1619.39
#2024-08-19|1639.94
#2024-08-20|1631.96
#2024-08-21|1628.93
#2024-08-22|1615.57
#2024-08-23|1649.26
#2024-08-26|1662.72
#2024-08-27|1668.51
#2024-08-28|1671.07
#2024-08-29|1678.94
#2024-08-30|1675.53
#2024-09-02|1667.24
#2024-09-03|1632.69
#2024-09-04|1648.56
#2024-09-05|1653.72
#2024-09-06|1642.70
#2024-09-09|1621.90
#2024-09-10|1636.96
#2024-09-11|1610.33
#2024-09-12|1636.75
#2024-09-13|1637.83
#2024-09-16|1622.08
#2024-09-17|1624.15
#2024-09-18|1639.42
#2024-09-19|1649.77
#2024-09-20|1652.47
#2024-09-23|1689.92
#2024-09-24|1701.23
#2024-09-25|1720.01
#2024-09-26|1743.81
#2024-09-27|1739.59
#2024-09-30|1713.97
#2024-10-01|1676.87
#2024-10-02|1673.44
#2024-10-03|1652.51
#2024-10-04|1656.94
#2024-10-07|1659.12
#2024-10-08|1660.47
#2024-10-09|1650.12
#2024-10-10|1654.64
#2024-10-11|1688.05
#2024-10-14|1685.72
#2024-10-15|1686.87
#2024-10-16|1683.11
#2024-10-17|1676.18
#2024-10-18|1690.86
#2024-10-21|1691.69
#2024-10-22|1680.53
#2024-10-23|1654.55
#2024-10-24|1675.19
#2024-10-25|1665.61
#2024-10-28|1688.86
#2024-10-29|1671.41
#2024-10-30|1695.41
#2024-10-31|1688.03
#2024-11-01|1704.80
#2024-11-04|1720.34
#2024-11-05|1737.05
#2024-11-06|1714.70
#2024-11-07|1751.84
#2024-11-08|1724.59
#2024-11-11|1712.09
#2024-11-12|1710.20
#2024-11-13|1702.35
#2024-11-14|1697.77
#2024-11-15|1689.24
#2024-11-18|1706.14
#2024-11-19|1706.96
#2024-11-20|1716.05
#2024-11-21|1746.21
#2024-11-22|1733.47
#2024-11-25|1746.81
#2024-11-26|1760.07
#2024-11-27|1728.85
#2024-11-28|1729.21
#2024-11-29|1723.61
#2024-12-02|1729.67
#2024-12-03|1733.59
#2024-12-04|1742.35
#2024-12-05|1775.30
#2024-12-06|1784.26
#2024-12-09|1829.01
#2024-12-10|1807.50
#2024-12-11|1802.08
#2024-12-12|1791.49
#2024-12-13|1788.11
#2024-12-16|1796.05
#2024-12-17|1752.34
#2024-12-18|1756.38
#2024-12-19|1710.19
#2024-12-20|1711.15
#2024-12-23|1702.00
#2024-12-24|1696.03
#2024-12-25|1692.65
#2024-12-26|1674.06
#2024-12-27|1674.02
#2024-12-30|1676.18
#2024-12-31|1686.21
#2025-01-01|1694.27
#2025-01-02|1694.06
#2025-01-03|1707.35
#2025-01-06|1743.71
#2025-01-07|1737.58
#2025-01-08|1699.10
#2025-01-09|1698.93
#2025-01-10|1676.77
#2025-01-13|1679.07
#2025-01-14|1696.66
#2025-01-15|1730.48
#2025-01-16|1727.58
#2025-01-17|1758.54
#2025-01-20|1767.50
#2025-01-21|1778.18
#2025-01-22|1765.82
#2025-01-23|1738.17
#2025-01-24|1744.97
#2025-01-27|1701.23
#2025-01-28|1707.02
#2025-01-29|1738.27
#2025-01-30|1748.69
#2025-01-31|1732.17
#2025-02-03|1718.91
#2025-02-04|1744.97
#2025-02-05|1767.66
#2025-02-06|1783.03
#2025-02-07|1792.55
#2025-02-10|1793.21
#2025-02-11|1771.07
#2025-02-12|1758.58
#2025-02-13|1771.41
#2025-02-14|1782.55
#2025-02-17|1775.61
#2025-02-18|1798.35
#2025-02-19|1781.91
#2025-02-20|1795.45
#2025-02-21|1799.33
#2025-02-24|1767.29
#2025-02-25|1774.90
#2025-02-26|1804.59
#2025-02-27|1780.81
#2025-02-28|1758.13
#2025-03-03|1801.93
#2025-03-04|1772.80
#2025-03-05|1805.87
#2025-03-06|1811.85
#2025-03-07|1814.86
#2025-03-10|1810.78
#2025-03-11|1787.18
#2025-03-12|1795.06
#2025-03-13|1800.66
#2025-03-14|1831.06
#2025-03-17|1843.30
#2025-03-18|1830.81
#2025-03-19|1835.62
#2025-03-20|1837.99
#2025-03-21|1826.65
#2025-03-24|1810.80
#2025-03-25|1834.72
#2025-03-26|1824.55
#2025-03-27|1832.90
#2025-03-28|1794.07
#2025-03-31|1771.57
#2025-04-01|1789.96
#2025-04-02|1744.20
#2025-04-03|1698.63
#2025-04-04|1642.75
#2025-04-07|1597.71
#2025-04-08|1651.41
#2025-04-09|1565.78
#2025-04-10|1645.89
#2025-04-11|1652.76
#2025-04-14|1743.70
#2025-04-15|1752.04
#2025-04-16|1759.37
#2025-04-17|1762.93
#2025-04-18|1764.05
#2025-04-21|1748.16
#2025-04-22|1760.50
#2025-04-23|1802.34
#2025-04-24|1812.00
#2025-04-25|1820.49
#2025-04-28|1813.54
#2025-04-29|1845.24
#2025-04-30|1833.37
#2025-05-01|1837.85
#2025-05-02|1865.47
#2025-05-05|1862.83
#2025-05-06|1861.12
#2025-05-07|1889.80
#2025-05-08|1895.74
#2025-05-09|1909.46
#2025-05-12|1917.45
#2025-05-13|1916.77
#2025-05-14|1925.13
#2025-05-15|1941.09
#2025-05-16|1938.06
#2025-05-19|1938.22
#2025-05-20|1954.55
#2025-05-21|1951.56
#2025-05-22|1914.87
#2025-05-23|1915.81
#2025-05-26|1974.43
#2025-05-27|1974.73
#2025-05-28|1987.01
#2025-05-29|2010.61
#2025-05-30|1985.30
#2025-06-02|1991.35
#2025-06-03|1986.04
#2025-06-04|1992.34
#2025-06-05|2017.01
#2025-06-06|2018.87
#2025-06-09|2016.75
#2025-06-10|2032.36
#2025-06-11|2012.78
#2025-06-12|1981.08
#2025-06-13|1933.70
#2025-06-16|1993.88
#2025-06-17|1977.55
#2025-06-18|2003.23
#2025-06-19|2002.63
#2025-06-20|2014.57
#2025-06-23|2016.84
#2025-06-24|2125.77
#2025-06-25|2114.90
#2025-06-26|2101.58
#2025-06-27|2117.97
#2025-06-30|2150.02
#2025-07-01|2132.31
#2025-07-02|2146.19
#2025-07-03|2187.70
#2025-07-04|2172.13
#2025-07-07|2151.38
#2025-07-08|2151.07
#2025-07-09|2178.02
#2025-07-10|2180.61
#2025-07-11|2141.50
#2025-07-14|2087.52
#2025-07-15|2100.80
#2025-07-16|2117.94
#2025-07-17|2127.39
#2025-07-18|2162.99
#2025-07-21|2154.56
#2025-07-22|2155.60
#2025-07-23|2168.59
#2025-07-24|2166.17
#2025-07-25|2145.43
#2025-07-28|2139.31
#2025-07-29|2133.67
#2025-07-30|2145.91
#2025-07-31|2136.94
#2025-08-01|2118.49
#2025-08-04|2129.08
#2025-08-05|2068.84
#2025-08-06|2092.57
#2025-08-07|2080.87
#2025-08-08|2084.14
#2025-08-11|2122.14
#2025-08-12|2128.57
#2025-08-13|2182.35
#2025-08-14|2194.63
#2025-08-15|2195.72
#2025-08-18|2179.04
#2025-08-19|2189.06
#2025-08-20|2168.64
#2025-08-21|2151.11
#2025-08-22|2204.15
#2025-08-25|2211.72
#2025-08-26|2220.13
#2025-08-27|2216.63
#2025-08-28|2223.77
#2025-08-29|2203.18
#2025-09-01|2178.30
#2025-09-02|2137.92
#2025-09-03|2141.13
#2025-09-04|2137.78
#2025-09-05|2170.36
#2025-09-08|2195.42
#2025-09-09|2198.24
#2025-09-10|2188.66
#2025-09-11|2191.97
#2025-09-12|2200.78
#2025-09-15|2186.41
#2025-09-16|2198.72
#2025-09-17|2166.43
#2025-09-18|2182.35
#2025-09-19|2180.19
#2025-09-22|2163.74
#2025-09-23|2177.76
#2025-09-24|2168.45
#2025-09-25|2143.93
#2025-09-26|2141.31
#2025-09-29|2194.36
#2025-09-30|2234.52
#2025-10-01|2241.69
#2025-10-02|2229.73
#2025-10-03|2261.75
#2025-10-06|2289.82
#2025-10-07|2286.68
#2025-10-08|2247.40
#2025-10-09|2299.61
#2025-10-10|2292.72
#2025-10-13|2284.71
#2025-10-14|2265.07
#2025-10-15|2281.44
#2025-10-16|2243.41
#2025-10-17|2231.39
#2025-10-20|2294.74
#2025-10-21|2273.04
#2025-10-22|2294.95
#2025-10-23|2307.94
#2025-10-24|2310.49
#2025-10-27|2315.39
#2025-10-28|2336.69
#2025-10-29|2343.57
#2025-10-30|2325.18
#2025-10-31|2322.10
#2025-11-03|2350.28
#2025-11-04|2308.31
#2025-11-05|2326.52
#2025-11-06|2344.28
#2025-11-07|2338.71
#2025-11-10|2372.76
#2025-11-11|2386.14
#2025-11-12|2443.90
#2025-11-13|2458.04
#2025-11-14|2442.76
#2025-11-17|2449.91
#2025-11-18|2403.68
#2025-11-19|2423.76
#2025-11-20|2428.35
#2025-11-21|2375.37
#2025-11-24|2385.66
#2025-11-25|2377.31
#2025-11-26|2411.41
#2025-11-27|2399.77
#2025-11-28|2403.17
#2025-12-01|2431.39
#2025-12-02|2461.03
#2025-12-03|2483.58
#2025-12-04|2518.48
#2025-12-05|2530.25
#2025-12-08|2536.86
#2025-12-09|2531.11
#2025-12-10|2551.94
#2025-12-11|2586.88
#2025-12-12|2577.63
#2025-12-15|2594.42
#2025-12-16|2587.07
#2025-12-17|2609.06
#2025-12-18|2635.00
#2025-12-19|2630.42
#2025-12-22|2634.78
#2025-12-23|2634.00
#2025-12-24|2634.82
#2025-12-25|2582.13
#2025-12-26|2575.08
#2025-12-29|2588.49
#2025-12-30|2610.52
#2025-12-31|2600.31
#2026-01-01|2644.60
#2026-01-02|2658.24
#2026-01-05|2643.47
#2026-01-06|2707.38
#2026-01-07|2700.06
#2026-01-08|2696.10
#2026-01-09|2722.77
#2026-01-12|2722.57
#2026-01-13|2694.35
#2026-01-14|2735.24
#2026-01-15|2776.56
#2026-01-16|2773.53
#2026-01-19|2757.96
#2026-01-20|2732.01
#2026-01-21|2739.70
#2026-01-22|2794.06
#2026-01-23|2774.77
#2026-01-26|2823.64
#2026-01-27|2842.55
#2026-01-28|2814.29
#2026-01-29|2817.78
#2026-01-30|2811.45
#2026-02-02|2843.18
#2026-02-03|2880.70
#2026-02-04|2890.83
#2026-02-05|2838.07
#2026-02-06|2865.94
#2026-02-09|2918.28
#2026-02-10|2966.28
#2026-02-11|2974.63
#2026-02-12|3027.86
#2026-02-13|2976.14
#2026-02-16|2980.61
#2026-02-17|2967.34
#2026-02-18|3014.11
#2026-02-19|2953.35
#2026-02-20|2946.13
#2026-02-23|2973.20
#2026-02-24|2972.43
#2026-02-25|2967.21
#2026-02-26|2923.58
#2026-02-27|2935.44
#2026-03-02|2952.57
#2026-03-03|2840.45
#2026-03-04|2871.73
#2026-03-05|2815.37
#2026-03-06|2737.76
#2026-03-09|2714.77
#2026-03-10|2779.69
#2026-03-11|2758.71
#2026-03-12|2652.88
#2026-03-13|2623.76
#2026-03-16|2646.76
#2026-03-17|2688.77
#2026-03-18|2685.81
#2026-03-19|2649.08
#2026-03-20|2632.33
#2026-03-23|2645.96
#2026-03-24|2607.19
#2026-03-25|2662.93
#2026-03-26|2629.31
#2026-03-27|2572.60
#2026-03-30|2494.66
#2026-03-31|2551.99
#2026-04-01|2604.95
#2026-04-02|2599.70