Table Data - NASDAQ Middle East and Africa Banks Net Total Return Index
| Title | NASDAQ Middle East and Africa Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA3010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:54 PM CDT |
| Notes | For more information about this series, see: NQMEA3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 236.63 |
| 2001-04-02 | 232.95 |
| 2001-04-03 | 227.28 |
| 2001-04-04 | 233.14 |
| 2001-04-05 | 237.98 |
| 2001-04-06 | 235.45 |
| 2001-04-09 | 232.95 |
| 2001-04-10 | 236.08 |
| 2001-04-11 | 243.97 |
| 2001-04-12 | 245.33 |
| 2001-04-13 | . |
| 2001-04-16 | 244.07 |
| 2001-04-17 | 241.70 |
| 2001-04-18 | 248.72 |
| 2001-04-19 | 251.31 |
| 2001-04-20 | 249.06 |
| 2001-04-23 | 249.64 |
| 2001-04-24 | 251.33 |
| 2001-04-25 | 250.57 |
| 2001-04-26 | 252.85 |
| 2001-04-27 | 254.03 |
| 2001-04-30 | 257.14 |
| 2001-05-01 | 256.22 |
| 2001-05-02 | 255.59 |
| 2001-05-03 | 251.61 |
| 2001-05-04 | 253.61 |
| 2001-05-07 | 255.01 |
| 2001-05-08 | 254.01 |
| 2001-05-09 | 253.80 |
| 2001-05-10 | 256.38 |
| 2001-05-11 | 254.19 |
| 2001-05-14 | 251.08 |
| 2001-05-15 | 250.72 |
| 2001-05-16 | 252.82 |
| 2001-05-17 | 259.48 |
| 2001-05-18 | 259.67 |
| 2001-05-21 | 261.72 |
| 2001-05-22 | 259.33 |
| 2001-05-23 | 258.85 |
| 2001-05-24 | 259.68 |
| 2001-05-25 | 260.95 |
| 2001-05-28 | . |
| 2001-05-29 | 259.75 |
| 2001-05-30 | 260.41 |
| 2001-05-31 | 259.14 |
| 2001-06-01 | 253.67 |
| 2001-06-04 | 255.59 |
| 2001-06-05 | 255.20 |
| 2001-06-06 | 255.20 |
| 2001-06-07 | 252.80 |
| 2001-06-08 | 253.99 |
| 2001-06-11 | 252.28 |
| 2001-06-12 | 251.31 |
| 2001-06-13 | 255.41 |
| 2001-06-14 | 256.46 |
| 2001-06-15 | 259.45 |
| 2001-06-18 | 258.71 |
| 2001-06-19 | 259.83 |
| 2001-06-20 | 259.86 |
| 2001-06-21 | 261.65 |
| 2001-06-22 | 264.36 |
| 2001-06-25 | 265.46 |
| 2001-06-26 | 264.86 |
| 2001-06-27 | 264.85 |
| 2001-06-28 | 264.37 |
| 2001-06-29 | 264.47 |
| 2001-07-02 | 265.59 |
| 2001-07-03 | 262.75 |
| 2001-07-04 | . |
| 2001-07-05 | 257.74 |
| 2001-07-06 | 257.29 |
| 2001-07-09 | 256.52 |
| 2001-07-10 | 258.48 |
| 2001-07-11 | 254.21 |
| 2001-07-12 | 254.98 |
| 2001-07-13 | 255.40 |
| 2001-07-16 | 254.75 |
| 2001-07-17 | 254.04 |
| 2001-07-18 | 252.92 |
| 2001-07-19 | 253.77 |
| 2001-07-20 | 253.26 |
| 2001-07-23 | 255.93 |
| 2001-07-24 | 255.71 |
| 2001-07-25 | 256.51 |
| 2001-07-26 | 258.20 |
| 2001-07-27 | 256.75 |
| 2001-07-30 | 258.12 |
| 2001-07-31 | 258.18 |
| 2001-08-01 | 263.24 |
| 2001-08-02 | 268.76 |
| 2001-08-03 | 266.08 |
| 2001-08-06 | 261.55 |
| 2001-08-07 | 260.96 |
| 2001-08-08 | 261.58 |
| 2001-08-09 | 260.88 |
| 2001-08-10 | 260.71 |
| 2001-08-13 | 261.66 |
| 2001-08-14 | 263.48 |
| 2001-08-15 | 263.02 |
| 2001-08-16 | 262.55 |
| 2001-08-17 | 261.44 |
| 2001-08-20 | 258.15 |
| 2001-08-21 | 257.82 |
| 2001-08-22 | 257.37 |
| 2001-08-23 | 257.31 |
| 2001-08-24 | 257.42 |
| 2001-08-27 | 256.50 |
| 2001-08-28 | 255.35 |
| 2001-08-29 | 254.67 |
| 2001-08-30 | 252.62 |
| 2001-08-31 | 252.29 |
| 2001-09-03 | . |
| 2001-09-04 | 248.71 |
| 2001-09-05 | 247.57 |
| 2001-09-06 | 246.26 |
| 2001-09-07 | 246.92 |
| 2001-09-10 | 244.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 218.87 |
| 2001-09-18 | 216.84 |
| 2001-09-19 | 218.16 |
| 2001-09-20 | 210.07 |
| 2001-09-21 | 206.36 |
| 2001-09-24 | 206.56 |
| 2001-09-25 | 216.67 |
| 2001-09-26 | 218.51 |
| 2001-09-27 | 215.61 |
| 2001-09-28 | 216.69 |
| 2001-10-01 | 216.19 |
| 2001-10-02 | 215.45 |
| 2001-10-03 | 211.22 |
| 2001-10-04 | 215.27 |
| 2001-10-05 | 215.90 |
| 2001-10-08 | 217.11 |
| 2001-10-09 | 217.47 |
| 2001-10-10 | 217.78 |
| 2001-10-11 | 220.75 |
| 2001-10-12 | 219.60 |
| 2001-10-15 | 220.74 |
| 2001-10-16 | 219.12 |
| 2001-10-17 | 216.66 |
| 2001-10-18 | 215.90 |
| 2001-10-19 | 215.70 |
| 2001-10-22 | 214.21 |
| 2001-10-23 | 212.56 |
| 2001-10-24 | 214.22 |
| 2001-10-25 | 213.78 |
| 2001-10-26 | 213.44 |
| 2001-10-29 | 214.85 |
| 2001-10-30 | 211.34 |
| 2001-10-31 | 209.99 |
| 2001-11-01 | 208.34 |
| 2001-11-02 | 207.83 |
| 2001-11-05 | 209.02 |
| 2001-11-06 | 208.80 |
| 2001-11-07 | 207.90 |
| 2001-11-08 | 209.27 |
| 2001-11-09 | 206.21 |
| 2001-11-12 | 204.38 |
| 2001-11-13 | 208.36 |
| 2001-11-14 | 209.15 |
| 2001-11-15 | 208.14 |
| 2001-11-16 | 210.45 |
| 2001-11-19 | 212.90 |
| 2001-11-20 | 210.92 |
| 2001-11-21 | 206.10 |
| 2001-11-22 | . |
| 2001-11-23 | 205.36 |
| 2001-11-26 | 208.03 |
| 2001-11-27 | 203.62 |
| 2001-11-28 | 202.08 |
| 2001-11-29 | 198.59 |
| 2001-11-30 | 193.78 |
| 2001-12-03 | 187.25 |
| 2001-12-04 | 183.76 |
| 2001-12-05 | 181.32 |
| 2001-12-06 | 176.67 |
| 2001-12-07 | 180.01 |
| 2001-12-10 | 186.08 |
| 2001-12-11 | 185.75 |
| 2001-12-12 | 185.65 |
| 2001-12-13 | 179.70 |
| 2001-12-14 | 172.91 |
| 2001-12-17 | 176.36 |
| 2001-12-18 | 173.85 |
| 2001-12-19 | 171.63 |
| 2001-12-20 | 163.42 |
| 2001-12-21 | 172.17 |
| 2001-12-24 | 178.65 |
| 2001-12-25 | . |
| 2001-12-26 | 180.32 |
| 2001-12-27 | 183.70 |
| 2001-12-28 | 185.21 |
| 2001-12-31 | 186.21 |
| 2002-01-01 | . |
| 2002-01-02 | 186.33 |
| 2002-01-03 | 186.64 |
| 2002-01-04 | 189.34 |
| 2002-01-07 | 194.76 |
| 2002-01-08 | 199.55 |
| 2002-01-09 | 201.80 |
| 2002-01-10 | 198.13 |
| 2002-01-11 | 197.29 |
| 2002-01-14 | 195.23 |
| 2002-01-15 | 184.78 |
| 2002-01-16 | 179.55 |
| 2002-01-17 | 180.36 |
| 2002-01-18 | 181.28 |
| 2002-01-21 | . |
| 2002-01-22 | 176.82 |
| 2002-01-23 | 175.99 |
| 2002-01-24 | 180.09 |
| 2002-01-25 | 177.85 |
| 2002-01-28 | 175.43 |
| 2002-01-29 | 174.15 |
| 2002-01-30 | 171.86 |
| 2002-01-31 | 172.22 |
| 2002-02-01 | 171.75 |
| 2002-02-04 | 172.15 |
| 2002-02-05 | 169.00 |
| 2002-02-06 | 167.52 |
| 2002-02-07 | 169.23 |
| 2002-02-08 | 171.12 |
| 2002-02-11 | 164.82 |
| 2002-02-12 | 168.15 |
| 2002-02-13 | 169.68 |
| 2002-02-14 | 169.91 |
| 2002-02-15 | 171.66 |
| 2002-02-18 | . |
| 2002-02-19 | 169.73 |
| 2002-02-20 | 174.41 |
| 2002-02-21 | 170.33 |
| 2002-02-22 | 169.73 |
| 2002-02-25 | 171.49 |
| 2002-02-26 | 172.16 |
| 2002-02-27 | 172.23 |
| 2002-02-28 | 170.74 |
| 2002-03-01 | 173.38 |
| 2002-03-04 | 175.09 |
| 2002-03-05 | 175.57 |
| 2002-03-06 | 172.83 |
| 2002-03-07 | 169.53 |
| 2002-03-08 | 165.12 |
| 2002-03-11 | 167.50 |
| 2002-03-12 | 166.54 |
| 2002-03-13 | 164.58 |
| 2002-03-14 | 167.41 |
| 2002-03-15 | 168.38 |
| 2002-03-18 | 169.87 |
| 2002-03-19 | 170.01 |
| 2002-03-20 | 170.75 |
| 2002-03-21 | 171.04 |
| 2002-03-22 | 174.12 |
| 2002-03-25 | 172.61 |
| 2002-03-26 | 171.38 |
| 2002-03-27 | 168.40 |
| 2002-03-28 | 167.12 |
| 2002-03-29 | . |
| 2002-04-01 | 161.80 |
| 2002-04-02 | 164.63 |
| 2002-04-03 | 168.47 |
| 2002-04-04 | 169.86 |
| 2002-04-05 | 174.79 |
| 2002-04-08 | 173.10 |
| 2002-04-09 | 172.65 |
| 2002-04-10 | 176.50 |
| 2002-04-11 | 175.25 |
| 2002-04-12 | 173.52 |
| 2002-04-15 | 171.95 |
| 2002-04-16 | 173.35 |
| 2002-04-17 | 174.20 |
| 2002-04-18 | 176.35 |
| 2002-04-19 | 179.21 |
| 2002-04-22 | 186.03 |
| 2002-04-23 | 189.12 |
| 2002-04-24 | 188.68 |
| 2002-04-25 | 189.76 |
| 2002-04-26 | 190.84 |
| 2002-04-29 | 186.16 |
| 2002-04-30 | 183.33 |
| 2002-05-01 | 184.87 |
| 2002-05-02 | 193.07 |
| 2002-05-03 | 198.11 |
| 2002-05-06 | 199.26 |
| 2002-05-07 | 202.73 |
| 2002-05-08 | 199.77 |
| 2002-05-09 | 195.81 |
| 2002-05-10 | 196.50 |
| 2002-05-13 | 196.94 |
| 2002-05-14 | 199.69 |
| 2002-05-15 | 196.08 |
| 2002-05-16 | 196.91 |
| 2002-05-17 | 197.56 |
| 2002-05-20 | 195.25 |
| 2002-05-21 | 194.95 |
| 2002-05-22 | 191.76 |
| 2002-05-23 | 191.14 |
| 2002-05-24 | 193.59 |
| 2002-05-27 | . |
| 2002-05-28 | 192.97 |
| 2002-05-29 | 193.92 |
| 2002-05-30 | 194.97 |
| 2002-05-31 | 193.61 |
| 2002-06-03 | 196.39 |
| 2002-06-04 | 199.47 |
| 2002-06-05 | 198.62 |
| 2002-06-06 | 201.00 |
| 2002-06-07 | 197.04 |
| 2002-06-10 | 194.53 |
| 2002-06-11 | 192.24 |
| 2002-06-12 | 188.72 |
| 2002-06-13 | 184.95 |
| 2002-06-14 | 180.66 |
| 2002-06-17 | 178.22 |
| 2002-06-18 | 182.39 |
| 2002-06-19 | 180.73 |
| 2002-06-20 | 176.93 |
| 2002-06-21 | 175.38 |
| 2002-06-24 | 176.00 |
| 2002-06-25 | 177.10 |
| 2002-06-26 | 173.47 |
| 2002-06-27 | 181.20 |
| 2002-06-28 | 180.37 |
| 2002-07-01 | 184.17 |
| 2002-07-02 | 180.27 |
| 2002-07-03 | 178.95 |
| 2002-07-04 | . |
| 2002-07-05 | 183.28 |
| 2002-07-08 | 180.32 |
| 2002-07-09 | 181.96 |
| 2002-07-10 | 183.19 |
| 2002-07-11 | 181.56 |
| 2002-07-12 | 186.76 |
| 2002-07-15 | 187.12 |
| 2002-07-16 | 187.45 |
| 2002-07-17 | 191.10 |
| 2002-07-18 | 190.83 |
| 2002-07-19 | 186.92 |
| 2002-07-22 | 181.79 |
| 2002-07-23 | 178.74 |
| 2002-07-24 | 172.67 |
| 2002-07-25 | 173.09 |
| 2002-07-26 | 174.26 |
| 2002-07-29 | 181.30 |
| 2002-07-30 | 177.82 |
| 2002-07-31 | 171.13 |
| 2002-08-01 | 166.88 |
| 2002-08-02 | 167.04 |
| 2002-08-05 | 163.97 |
| 2002-08-06 | 164.74 |
| 2002-08-07 | 165.35 |
| 2002-08-08 | 165.30 |
| 2002-08-09 | 165.07 |
| 2002-08-12 | 167.70 |
| 2002-08-13 | 165.53 |
| 2002-08-14 | 165.59 |
| 2002-08-15 | 165.13 |
| 2002-08-16 | 165.49 |
| 2002-08-19 | 168.22 |
| 2002-08-20 | 163.89 |
| 2002-08-21 | 162.06 |
| 2002-08-22 | 162.19 |
| 2002-08-23 | 161.63 |
| 2002-08-26 | 161.38 |
| 2002-08-27 | 164.68 |
| 2002-08-28 | 164.83 |
| 2002-08-29 | 161.13 |
| 2002-08-30 | 164.52 |
| 2002-09-02 | . |
| 2002-09-03 | 157.35 |
| 2002-09-04 | 157.78 |
| 2002-09-05 | 159.33 |
| 2002-09-06 | 162.31 |
| 2002-09-09 | 164.36 |
| 2002-09-10 | 167.89 |
| 2002-09-11 | 171.01 |
| 2002-09-12 | 168.65 |
| 2002-09-13 | 164.55 |
| 2002-09-16 | 164.03 |
| 2002-09-17 | 167.53 |
| 2002-09-18 | 161.99 |
| 2002-09-19 | 159.66 |
| 2002-09-20 | 158.86 |
| 2002-09-23 | 156.02 |
| 2002-09-24 | 155.12 |
| 2002-09-25 | 158.18 |
| 2002-09-26 | 163.47 |
| 2002-09-27 | 163.10 |
| 2002-09-30 | 159.05 |
| 2002-10-01 | 162.59 |
| 2002-10-02 | 163.56 |
| 2002-10-03 | 162.21 |
| 2002-10-04 | 162.07 |
| 2002-10-07 | 159.11 |
| 2002-10-08 | 158.65 |
| 2002-10-09 | 157.34 |
| 2002-10-10 | 157.69 |
| 2002-10-11 | 160.18 |
| 2002-10-14 | 162.11 |
| 2002-10-15 | 166.53 |
| 2002-10-16 | 163.44 |
| 2002-10-17 | 167.29 |
| 2002-10-18 | 166.60 |
| 2002-10-21 | 170.34 |
| 2002-10-22 | 173.40 |
| 2002-10-23 | 173.74 |
| 2002-10-24 | 176.46 |
| 2002-10-25 | 175.22 |
| 2002-10-28 | 176.11 |
| 2002-10-29 | 171.15 |
| 2002-10-30 | 172.77 |
| 2002-10-31 | 171.43 |
| 2002-11-01 | 176.39 |
| 2002-11-04 | 175.26 |
| 2002-11-05 | 176.01 |
| 2002-11-06 | 181.36 |
| 2002-11-07 | 185.67 |
| 2002-11-08 | 190.37 |
| 2002-11-11 | 190.96 |
| 2002-11-12 | 188.14 |
| 2002-11-13 | 185.17 |
| 2002-11-14 | 190.45 |
| 2002-11-15 | 193.44 |
| 2002-11-18 | 192.41 |
| 2002-11-19 | 189.54 |
| 2002-11-20 | 185.77 |
| 2002-11-21 | 188.53 |
| 2002-11-22 | 191.78 |
| 2002-11-25 | 195.50 |
| 2002-11-26 | 197.78 |
| 2002-11-27 | 200.13 |
| 2002-11-28 | . |
| 2002-11-29 | 198.48 |
| 2002-12-02 | 199.83 |
| 2002-12-03 | 195.84 |
| 2002-12-04 | 194.08 |
| 2002-12-05 | 195.04 |
| 2002-12-06 | 190.61 |
| 2002-12-09 | 191.08 |
| 2002-12-10 | 194.47 |
| 2002-12-11 | 198.67 |
| 2002-12-12 | 197.39 |
| 2002-12-13 | 199.19 |
| 2002-12-16 | 199.28 |
| 2002-12-17 | 198.94 |
| 2002-12-18 | 200.36 |
| 2002-12-19 | 192.98 |
| 2002-12-20 | 194.45 |
| 2002-12-23 | 193.12 |
| 2002-12-24 | 191.08 |
| 2002-12-25 | . |
| 2002-12-26 | 192.31 |
| 2002-12-27 | 193.17 |
| 2002-12-30 | 194.23 |
| 2002-12-31 | 193.55 |
| 2003-01-01 | . |
| 2003-01-02 | 194.15 |
| 2003-01-03 | 197.69 |
| 2003-01-06 | 198.32 |
| 2003-01-07 | 200.09 |
| 2003-01-08 | 196.77 |
| 2003-01-09 | 195.41 |
| 2003-01-10 | 196.73 |
| 2003-01-13 | 192.85 |
| 2003-01-14 | 192.63 |
| 2003-01-15 | 194.32 |
| 2003-01-16 | 191.78 |
| 2003-01-17 | 190.16 |
| 2003-01-20 | . |
| 2003-01-21 | 184.28 |
| 2003-01-22 | 181.66 |
| 2003-01-23 | 184.43 |
| 2003-01-24 | 181.18 |
| 2003-01-27 | 178.11 |
| 2003-01-28 | 178.50 |
| 2003-01-29 | 183.13 |
| 2003-01-30 | 185.95 |
| 2003-01-31 | 187.56 |
| 2003-02-03 | 187.75 |
| 2003-02-04 | 188.95 |
| 2003-02-05 | 187.97 |
| 2003-02-06 | 190.89 |
| 2003-02-07 | 189.46 |
| 2003-02-10 | 186.99 |
| 2003-02-11 | 189.82 |
| 2003-02-12 | 189.36 |
| 2003-02-13 | 186.60 |
| 2003-02-14 | 186.86 |
| 2003-02-17 | . |
| 2003-02-18 | 191.19 |
| 2003-02-19 | 189.43 |
| 2003-02-20 | 191.16 |
| 2003-02-21 | 191.60 |
| 2003-02-24 | 190.68 |
| 2003-02-25 | 189.59 |
| 2003-02-26 | 190.39 |
| 2003-02-27 | 190.74 |
| 2003-02-28 | 189.95 |
| 2003-03-03 | 194.00 |
| 2003-03-04 | 190.88 |
| 2003-03-05 | 190.56 |
| 2003-03-06 | 189.20 |
| 2003-03-07 | 189.54 |
| 2003-03-10 | 190.37 |
| 2003-03-11 | 190.49 |
| 2003-03-12 | 187.97 |
| 2003-03-13 | 186.83 |
| 2003-03-14 | 184.35 |
| 2003-03-17 | 182.83 |
| 2003-03-18 | 187.48 |
| 2003-03-19 | 192.49 |
| 2003-03-20 | 190.08 |
| 2003-03-21 | 189.06 |
| 2003-03-24 | 186.11 |
| 2003-03-25 | 187.73 |
| 2003-03-26 | 189.52 |
| 2003-03-27 | 188.75 |
| 2003-03-28 | 187.22 |
| 2003-03-31 | 188.68 |
| 2003-04-01 | 192.48 |
| 2003-04-02 | 194.68 |
| 2003-04-03 | 197.89 |
| 2003-04-04 | 197.41 |
| 2003-04-07 | 204.71 |
| 2003-04-08 | 201.74 |
| 2003-04-09 | 207.04 |
| 2003-04-10 | 208.29 |
| 2003-04-11 | 210.75 |
| 2003-04-14 | 213.18 |
| 2003-04-15 | 217.42 |
| 2003-04-16 | 215.30 |
| 2003-04-17 | 217.32 |
| 2003-04-18 | . |
| 2003-04-21 | 214.58 |
| 2003-04-22 | 215.53 |
| 2003-04-23 | 216.60 |
| 2003-04-24 | 224.41 |
| 2003-04-25 | 226.34 |
| 2003-04-28 | 225.76 |
| 2003-04-29 | 229.35 |
| 2003-04-30 | 225.91 |
| 2003-05-01 | 226.18 |
| 2003-05-02 | 221.00 |
| 2003-05-05 | 231.11 |
| 2003-05-06 | 229.70 |
| 2003-05-07 | 229.30 |
| 2003-05-08 | 228.27 |
| 2003-05-09 | 232.63 |
| 2003-05-12 | 234.80 |
| 2003-05-13 | 236.05 |
| 2003-05-14 | 235.54 |
| 2003-05-15 | 223.48 |
| 2003-05-16 | 224.05 |
| 2003-05-19 | 217.01 |
| 2003-05-20 | 217.35 |
| 2003-05-21 | 220.15 |
| 2003-05-22 | 218.14 |
| 2003-05-23 | 220.29 |
| 2003-05-26 | . |
| 2003-05-27 | 222.15 |
| 2003-05-28 | 223.57 |
| 2003-05-29 | 228.37 |
| 2003-05-30 | 232.28 |
| 2003-06-02 | 231.97 |
| 2003-06-03 | 231.73 |
| 2003-06-04 | 229.78 |
| 2003-06-05 | 237.56 |
| 2003-06-06 | 236.67 |
| 2003-06-09 | 238.39 |
| 2003-06-10 | 235.12 |
| 2003-06-11 | 234.77 |
| 2003-06-12 | 233.91 |
| 2003-06-13 | 234.53 |
| 2003-06-16 | 240.46 |
| 2003-06-17 | 241.98 |
| 2003-06-18 | 239.41 |
| 2003-06-19 | 241.56 |
| 2003-06-20 | 239.85 |
| 2003-06-23 | 234.98 |
| 2003-06-24 | 238.48 |
| 2003-06-25 | 240.74 |
| 2003-06-26 | 244.31 |
| 2003-06-27 | 247.05 |
| 2003-06-30 | 249.24 |
| 2003-07-01 | 253.52 |
| 2003-07-02 | 258.37 |
| 2003-07-03 | 259.60 |
| 2003-07-04 | . |
| 2003-07-07 | 261.87 |
| 2003-07-08 | 258.88 |
| 2003-07-09 | 261.79 |
| 2003-07-10 | 260.90 |
| 2003-07-11 | 258.84 |
| 2003-07-14 | 259.38 |
| 2003-07-15 | 254.16 |
| 2003-07-16 | 251.38 |
| 2003-07-17 | 246.14 |
| 2003-07-18 | 246.61 |
| 2003-07-21 | 248.15 |
| 2003-07-22 | 252.10 |
| 2003-07-23 | 254.90 |
| 2003-07-24 | 251.95 |
| 2003-07-25 | 254.97 |
| 2003-07-28 | 260.09 |
| 2003-07-29 | 258.31 |
| 2003-07-30 | 254.28 |
| 2003-07-31 | 251.59 |
| 2003-08-01 | 250.34 |
| 2003-08-04 | 246.49 |
| 2003-08-05 | 245.85 |
| 2003-08-06 | 249.07 |
| 2003-08-07 | 252.48 |
| 2003-08-08 | 247.07 |
| 2003-08-11 | 244.85 |
| 2003-08-12 | 244.16 |
| 2003-08-13 | 243.21 |
| 2003-08-14 | 244.96 |
| 2003-08-15 | 241.85 |
| 2003-08-18 | 246.25 |
| 2003-08-19 | 246.12 |
| 2003-08-20 | 243.06 |
| 2003-08-21 | 240.24 |
| 2003-08-22 | 241.15 |
| 2003-08-25 | 238.74 |
| 2003-08-26 | 242.49 |
| 2003-08-27 | 243.86 |
| 2003-08-28 | 243.68 |
| 2003-08-29 | 243.83 |
| 2003-09-01 | . |
| 2003-09-02 | 243.09 |
| 2003-09-03 | 248.55 |
| 2003-09-04 | 247.87 |
| 2003-09-05 | 242.11 |
| 2003-09-08 | 235.59 |
| 2003-09-09 | 238.66 |
| 2003-09-10 | 239.55 |
| 2003-09-11 | 235.85 |
| 2003-09-12 | 233.18 |
| 2003-09-15 | 234.06 |
| 2003-09-16 | 237.16 |
| 2003-09-17 | 240.16 |
| 2003-09-18 | 240.03 |
| 2003-09-19 | 239.87 |
| 2003-09-22 | 243.43 |
| 2003-09-23 | 245.22 |
| 2003-09-24 | 246.16 |
| 2003-09-25 | 244.83 |
| 2003-09-26 | 242.71 |
| 2003-09-29 | 244.26 |
| 2003-09-30 | 246.65 |
| 2003-10-01 | 248.91 |
| 2003-10-02 | 251.08 |
| 2003-10-03 | 252.56 |
| 2003-10-06 | 255.09 |
| 2003-10-07 | 258.42 |
| 2003-10-08 | 257.79 |
| 2003-10-09 | 260.52 |
| 2003-10-10 | 264.50 |
| 2003-10-13 | 267.75 |
| 2003-10-14 | 265.00 |
| 2003-10-15 | 263.77 |
| 2003-10-16 | 266.25 |
| 2003-10-17 | 263.14 |
| 2003-10-20 | 259.89 |
| 2003-10-21 | 263.41 |
| 2003-10-22 | 265.64 |
| 2003-10-23 | 264.14 |
| 2003-10-24 | 264.43 |
| 2003-10-27 | 266.34 |
| 2003-10-28 | 267.24 |
| 2003-10-29 | 269.43 |
| 2003-10-30 | 268.96 |
| 2003-10-31 | 267.95 |
| 2003-11-03 | 272.86 |
| 2003-11-04 | 273.70 |
| 2003-11-05 | 273.13 |
| 2003-11-06 | 273.60 |
| 2003-11-07 | 273.60 |
| 2003-11-10 | 273.81 |
| 2003-11-11 | 271.63 |
| 2003-11-12 | 274.07 |
| 2003-11-13 | 278.13 |
| 2003-11-14 | 282.93 |
| 2003-11-17 | 284.50 |
| 2003-11-18 | 286.58 |
| 2003-11-19 | 288.74 |
| 2003-11-20 | 288.38 |
| 2003-11-21 | 292.31 |
| 2003-11-24 | 291.01 |
| 2003-11-25 | 294.80 |
| 2003-11-26 | 299.89 |
| 2003-11-27 | . |
| 2003-11-28 | 305.50 |
| 2003-12-01 | 318.19 |
| 2003-12-02 | 313.88 |
| 2003-12-03 | 318.93 |
| 2003-12-04 | 315.68 |
| 2003-12-05 | 318.63 |
| 2003-12-08 | 306.73 |
| 2003-12-09 | 308.72 |
| 2003-12-10 | 304.36 |
| 2003-12-11 | 309.10 |
| 2003-12-12 | 308.51 |
| 2003-12-15 | 315.19 |
| 2003-12-16 | 314.00 |
| 2003-12-17 | 314.19 |
| 2003-12-18 | 307.94 |
| 2003-12-19 | 300.28 |
| 2003-12-22 | 297.19 |
| 2003-12-23 | 300.36 |
| 2003-12-24 | 305.16 |
| 2003-12-25 | . |
| 2003-12-26 | 305.14 |
| 2003-12-29 | 305.59 |
| 2003-12-30 | 313.29 |
| 2003-12-31 | 312.30 |
| 2004-01-01 | . |
| 2004-01-02 | 319.77 |
| 2004-01-05 | 334.28 |
| 2004-01-06 | 330.15 |
| 2004-01-07 | 328.87 |
| 2004-01-08 | 322.49 |
| 2004-01-09 | 320.64 |
| 2004-01-12 | 310.44 |
| 2004-01-13 | 311.31 |
| 2004-01-14 | 301.43 |
| 2004-01-15 | 294.93 |
| 2004-01-16 | 297.81 |
| 2004-01-19 | . |
| 2004-01-20 | 303.16 |
| 2004-01-21 | 301.06 |
| 2004-01-22 | 301.89 |
| 2004-01-23 | 305.65 |
| 2004-01-26 | 303.14 |
| 2004-01-27 | 304.00 |
| 2004-01-28 | 308.20 |
| 2004-01-29 | 306.97 |
| 2004-01-30 | 307.39 |
| 2004-02-02 | 314.40 |
| 2004-02-03 | 324.53 |
| 2004-02-04 | 319.45 |
| 2004-02-05 | 315.41 |
| 2004-02-06 | 316.55 |
| 2004-02-09 | 322.56 |
| 2004-02-10 | 323.65 |
| 2004-02-11 | 318.90 |
| 2004-02-12 | 327.22 |
| 2004-02-13 | 329.87 |
| 2004-02-16 | . |
| 2004-02-17 | 331.38 |
| 2004-02-18 | 333.61 |
| 2004-02-19 | 332.19 |
| 2004-02-20 | 326.92 |
| 2004-02-23 | 332.15 |
| 2004-02-24 | 329.84 |
| 2004-02-25 | 329.52 |
| 2004-02-26 | 323.21 |
| 2004-02-27 | 324.19 |
| 2004-03-01 | 327.66 |
| 2004-03-02 | 328.64 |
| 2004-03-03 | 317.50 |
| 2004-03-04 | 318.42 |
| 2004-03-05 | 327.10 |
| 2004-03-08 | 328.48 |
| 2004-03-09 | 333.17 |
| 2004-03-10 | 329.52 |
| 2004-03-11 | 324.84 |
| 2004-03-12 | 322.74 |
| 2004-03-15 | 326.04 |
| 2004-03-16 | 328.80 |
| 2004-03-17 | 324.65 |
| 2004-03-18 | 332.64 |
| 2004-03-19 | 333.53 |
| 2004-03-22 | 338.61 |
| 2004-03-23 | 336.68 |
| 2004-03-24 | 333.54 |
| 2004-03-25 | 331.69 |
| 2004-03-26 | 331.76 |
| 2004-03-29 | 340.90 |
| 2004-03-30 | 344.71 |
| 2004-03-31 | 349.88 |
| 2004-04-01 | 352.21 |
| 2004-04-02 | 349.05 |
| 2004-04-05 | 351.02 |
| 2004-04-06 | 356.75 |
| 2004-04-07 | 363.20 |
| 2004-04-08 | 363.88 |
| 2004-04-09 | . |
| 2004-04-12 | 365.01 |
| 2004-04-13 | 355.81 |
| 2004-04-14 | 351.23 |
| 2004-04-15 | 349.49 |
| 2004-04-16 | 354.36 |
| 2004-04-19 | 351.18 |
| 2004-04-20 | 354.93 |
| 2004-04-21 | 345.10 |
| 2004-04-22 | 337.34 |
| 2004-04-23 | 340.08 |
| 2004-04-26 | 339.00 |
| 2004-04-27 | 339.29 |
| 2004-04-28 | 333.16 |
| 2004-04-29 | 329.89 |
| 2004-04-30 | 322.29 |
| 2004-05-03 | 321.40 |
| 2004-05-04 | 326.61 |
| 2004-05-05 | 330.30 |
| 2004-05-06 | 325.21 |
| 2004-05-07 | 320.68 |
| 2004-05-10 | 308.72 |
| 2004-05-11 | 315.83 |
| 2004-05-12 | 313.67 |
| 2004-05-13 | 312.73 |
| 2004-05-14 | 309.41 |
| 2004-05-17 | 315.18 |
| 2004-05-18 | 312.74 |
| 2004-05-19 | 325.78 |
| 2004-05-20 | 326.89 |
| 2004-05-21 | 326.37 |
| 2004-05-24 | 326.90 |
| 2004-05-25 | 331.32 |
| 2004-05-26 | 337.28 |
| 2004-05-27 | 346.69 |
| 2004-05-28 | 348.00 |
| 2004-05-31 | . |
| 2004-06-01 | 353.98 |
| 2004-06-02 | 354.96 |
| 2004-06-03 | 353.50 |
| 2004-06-04 | 353.62 |
| 2004-06-07 | 359.50 |
| 2004-06-08 | 356.13 |
| 2004-06-09 | 355.11 |
| 2004-06-10 | 355.78 |
| 2004-06-11 | . |
| 2004-06-14 | 351.68 |
| 2004-06-15 | 354.26 |
| 2004-06-16 | 353.48 |
| 2004-06-17 | 353.82 |
| 2004-06-18 | 361.86 |
| 2004-06-21 | 365.93 |
| 2004-06-22 | 366.40 |
| 2004-06-23 | 367.76 |
| 2004-06-24 | 370.25 |
| 2004-06-25 | 367.37 |
| 2004-06-28 | 370.24 |
| 2004-06-29 | 370.43 |
| 2004-06-30 | 372.05 |
| 2004-07-01 | 373.18 |
| 2004-07-02 | 375.55 |
| 2004-07-05 | . |
| 2004-07-06 | 370.86 |
| 2004-07-07 | 376.91 |
| 2004-07-08 | 378.75 |
| 2004-07-09 | 375.64 |
| 2004-07-12 | 378.55 |
| 2004-07-13 | 380.72 |
| 2004-07-14 | 384.47 |
| 2004-07-15 | 385.23 |
| 2004-07-16 | 382.93 |
| 2004-07-19 | 384.74 |
| 2004-07-20 | 381.27 |
| 2004-07-21 | 381.44 |
| 2004-07-22 | 381.45 |
| 2004-07-23 | 375.75 |
| 2004-07-26 | 373.63 |
| 2004-07-27 | 371.51 |
| 2004-07-28 | 373.21 |
| 2004-07-29 | 368.35 |
| 2004-07-30 | 370.76 |
| 2004-08-02 | 366.78 |
| 2004-08-03 | 367.59 |
| 2004-08-04 | 368.20 |
| 2004-08-05 | 364.63 |
| 2004-08-06 | 365.57 |
| 2004-08-09 | 368.63 |
| 2004-08-10 | 367.02 |
| 2004-08-11 | 361.70 |
| 2004-08-12 | 357.92 |
| 2004-08-13 | 354.08 |
| 2004-08-16 | 347.72 |
| 2004-08-17 | 351.42 |
| 2004-08-18 | 348.89 |
| 2004-08-19 | 346.96 |
| 2004-08-20 | 349.83 |
| 2004-08-23 | 353.20 |
| 2004-08-24 | 354.74 |
| 2004-08-25 | 355.14 |
| 2004-08-26 | 360.45 |
| 2004-08-27 | 357.50 |
| 2004-08-30 | 360.02 |
| 2004-08-31 | 364.90 |
| 2004-09-01 | 369.83 |
| 2004-09-02 | 376.40 |
| 2004-09-03 | 374.82 |
| 2004-09-06 | . |
| 2004-09-07 | 374.76 |
| 2004-09-08 | 376.51 |
| 2004-09-09 | 380.39 |
| 2004-09-10 | 383.56 |
| 2004-09-13 | 388.77 |
| 2004-09-14 | 393.70 |
| 2004-09-15 | 385.08 |
| 2004-09-16 | 389.95 |
| 2004-09-17 | 393.34 |
| 2004-09-20 | 400.07 |
| 2004-09-21 | 403.19 |
| 2004-09-22 | 395.23 |
| 2004-09-23 | 403.14 |
| 2004-09-24 | 404.05 |
| 2004-09-27 | 403.91 |
| 2004-09-28 | 403.35 |
| 2004-09-29 | 409.30 |
| 2004-09-30 | 411.08 |
| 2004-10-01 | 410.31 |
| 2004-10-04 | 411.92 |
| 2004-10-05 | 408.01 |
| 2004-10-06 | 411.94 |
| 2004-10-07 | 407.62 |
| 2004-10-08 | 405.42 |
| 2004-10-11 | 406.18 |
| 2004-10-12 | 399.11 |
| 2004-10-13 | 397.54 |
| 2004-10-14 | 401.16 |
| 2004-10-15 | 408.98 |
| 2004-10-18 | 415.51 |
| 2004-10-19 | 423.64 |
| 2004-10-20 | 423.36 |
| 2004-10-21 | 429.85 |
| 2004-10-22 | 429.47 |
| 2004-10-25 | 425.00 |
| 2004-10-26 | 430.00 |
| 2004-10-27 | 437.93 |
| 2004-10-28 | 442.17 |
| 2004-10-29 | 438.75 |
| 2004-11-01 | 449.79 |
| 2004-11-02 | 446.50 |
| 2004-11-03 | 451.32 |
| 2004-11-04 | 454.76 |
| 2004-11-05 | 458.81 |
| 2004-11-08 | 466.09 |
| 2004-11-09 | 460.60 |
| 2004-11-10 | 456.84 |
| 2004-11-11 | 458.36 |
| 2004-11-12 | 460.99 |
| 2004-11-15 | 466.93 |
| 2004-11-16 | 473.96 |
| 2004-11-17 | 481.43 |
| 2004-11-18 | 476.33 |
| 2004-11-19 | 476.40 |
| 2004-11-22 | 471.48 |
| 2004-11-23 | 471.05 |
| 2004-11-24 | 479.70 |
| 2004-11-25 | . |
| 2004-11-26 | 501.43 |
| 2004-11-29 | 508.21 |
| 2004-11-30 | 510.83 |
| 2004-12-01 | 514.04 |
| 2004-12-02 | 505.21 |
| 2004-12-03 | 506.08 |
| 2004-12-06 | 511.63 |
| 2004-12-07 | 513.16 |
| 2004-12-08 | 503.53 |
| 2004-12-09 | 506.17 |
| 2004-12-10 | 509.79 |
| 2004-12-13 | 523.18 |
| 2004-12-14 | 525.37 |
| 2004-12-15 | 528.62 |
| 2004-12-16 | 528.21 |
| 2004-12-17 | 528.80 |
| 2004-12-20 | 536.49 |
| 2004-12-21 | 536.40 |
| 2004-12-22 | 542.20 |
| 2004-12-23 | 549.10 |
| 2004-12-24 | . |
| 2004-12-27 | 553.71 |
| 2004-12-28 | 561.49 |
| 2004-12-29 | 555.86 |
| 2004-12-30 | 555.81 |
| 2004-12-31 | 557.36 |
| 2005-01-03 | 557.01 |
| 2005-01-04 | 542.01 |
| 2005-01-05 | 526.21 |
| 2005-01-06 | 506.39 |
| 2005-01-07 | 508.10 |
| 2005-01-10 | 523.81 |
| 2005-01-11 | 523.30 |
| 2005-01-12 | 526.81 |
| 2005-01-13 | 518.26 |
| 2005-01-14 | 516.68 |
| 2005-01-17 | . |
| 2005-01-18 | 502.79 |
| 2005-01-19 | 507.81 |
| 2005-01-20 | 502.62 |
| 2005-01-21 | 511.80 |
| 2005-01-24 | 522.61 |
| 2005-01-25 | 523.86 |
| 2005-01-26 | 531.11 |
| 2005-01-27 | 541.60 |
#2005-01-28| 537.28
#2005-01-31| 544.52
#2005-02-01| 534.29
#2005-02-02| 526.11
#2005-02-03| 525.91
#2005-02-04| 531.20
#2005-02-07| 516.04
#2005-02-08| 509.33
#2005-02-09| 518.25
#2005-02-10| 530.03
#2005-02-11| 534.59
#2005-02-14| 535.72
#2005-02-15| 540.22
#2005-02-16| 545.03
#2005-02-17| 547.59
#2005-02-18| 546.85
#2005-02-21| .
#2005-02-22| 561.86
#2005-02-23| 554.56
#2005-02-24| 554.61
#2005-02-25| 559.32
#2005-02-28| 563.11
#2005-03-01| 558.77
#2005-03-02| 551.10
#2005-03-03| 553.00
#2005-03-04| 565.52
#2005-03-07| 565.91
#2005-03-08| 578.50
#2005-03-09| 575.91
#2005-03-10| 566.06
#2005-03-11| 566.15
#2005-03-14| 553.66
#2005-03-15| 541.00
#2005-03-16| 531.49
#2005-03-17| 526.49
#2005-03-18| 533.22
#2005-03-21| 530.09
#2005-03-22| 533.73
#2005-03-23| 516.75
#2005-03-24| 512.74
#2005-03-25| .
#2005-03-28| 508.54
#2005-03-29| 506.55
#2005-03-30| 509.52
#2005-03-31| 517.80
#2005-04-01| 526.16
#2005-04-04| 515.14
#2005-04-05| 513.24
#2005-04-06| 520.24
#2005-04-07| 522.83
#2005-04-08| 519.51
#2005-04-11| 524.56
#2005-04-12| 518.62
#2005-04-13| 516.63
#2005-04-14| 516.07
#2005-04-15| 519.11
#2005-04-18| 518.65
#2005-04-19| 521.66
#2005-04-20| 521.40
#2005-04-21| 528.96
#2005-04-22| 528.75
#2005-04-25| 526.71
#2005-04-26| 536.83
#2005-04-27| 536.53
#2005-04-28| 524.33
#2005-04-29| 524.53
#2005-05-02| 528.81
#2005-05-03| 535.56
#2005-05-04| 546.13
#2005-05-05| 555.79
#2005-05-06| 555.69
#2005-05-09| 555.21
#2005-05-10| 550.96
#2005-05-11| 549.05
#2005-05-12| 537.02
#2005-05-13| 534.50
#2005-05-16| 529.46
#2005-05-17| 521.18
#2005-05-18| 524.73
#2005-05-19| 526.38
#2005-05-20| 519.01
#2005-05-23| 513.02
#2005-05-24| 508.91
#2005-05-25| 516.19
#2005-05-26| 512.71
#2005-05-27| 514.67
#2005-05-30| .
#2005-05-31| 496.65
#2005-06-01| 486.33
#2005-06-02| 489.57
#2005-06-03| 500.96
#2005-06-06| 512.01
#2005-06-07| 519.01
#2005-06-08| 517.48
#2005-06-09| 506.48
#2005-06-10| 509.05
#2005-06-13| 499.89
#2005-06-14| 492.18
#2005-06-15| 502.00
#2005-06-16| 503.82
#2005-06-17| 509.36
#2005-06-20| 499.71
#2005-06-21| 501.17
#2005-06-22| 500.78
#2005-06-23| 494.80
#2005-06-24| 492.27
#2005-06-27| 498.07
#2005-06-28| 498.73
#2005-06-29| 497.22
#2005-06-30| 493.56
#2005-07-01| 489.11
#2005-07-04| .
#2005-07-05| 483.05
#2005-07-06| 486.94
#2005-07-07| 483.89
#2005-07-08| 480.23
#2005-07-11| 498.84
#2005-07-12| 521.19
#2005-07-13| 521.96
#2005-07-14| 538.63
#2005-07-15| 527.48
#2005-07-18| 525.90
#2005-07-19| 530.98
#2005-07-20| 538.43
#2005-07-21| 545.35
#2005-07-22| 548.61
#2005-07-25| 548.55
#2005-07-26| 545.85
#2005-07-27| 551.68
#2005-07-28| 556.78
#2005-07-29| 551.34
#2005-08-01| 561.66
#2005-08-02| 572.99
#2005-08-03| 578.34
#2005-08-04| 576.42
#2005-08-05| 575.41
#2005-08-08| 581.41
#2005-08-09| 579.67
#2005-08-10| 595.64
#2005-08-11| 595.87
#2005-08-12| 587.14
#2005-08-15| 579.08
#2005-08-16| 576.40
#2005-08-17| 569.63
#2005-08-18| 565.56
#2005-08-19| 570.43
#2005-08-22| 575.85
#2005-08-23| 573.01
#2005-08-24| 569.62
#2005-08-25| 568.02
#2005-08-26| 563.99
#2005-08-29| 564.02
#2005-08-30| 557.02
#2005-08-31| 563.90
#2005-09-01| 582.35
#2005-09-02| 598.60
#2005-09-05| .
#2005-09-06| 599.62
#2005-09-07| 606.12
#2005-09-08| 599.84
#2005-09-09| 597.66
#2005-09-12| 592.63
#2005-09-13| 591.13
#2005-09-14| 596.91
#2005-09-15| 592.11
#2005-09-16| 596.17
#2005-09-19| 593.34
#2005-09-20| 598.96
#2005-09-21| 596.59
#2005-09-22| 587.41
#2005-09-23| 580.39
#2005-09-26| 587.06
#2005-09-27| 589.13
#2005-09-28| 590.96
#2005-09-29| 595.37
#2005-09-30| 601.84
#2005-10-03| 590.08
#2005-10-04| 587.04
#2005-10-05| 582.18
#2005-10-06| 573.04
#2005-10-07| 568.46
#2005-10-10| 575.13
#2005-10-11| 580.23
#2005-10-12| 574.88
#2005-10-13| 559.63
#2005-10-14| 560.30
#2005-10-17| 571.42
#2005-10-18| 564.13
#2005-10-19| 547.23
#2005-10-20| 560.38
#2005-10-21| 556.29
#2005-10-24| 566.45
#2005-10-25| 566.94
#2005-10-26| 564.92
#2005-10-27| 555.79
#2005-10-28| 554.72
#2005-10-31| 565.47
#2005-11-01| 572.04
#2005-11-02| 572.64
#2005-11-03| 580.24
#2005-11-04| 572.36
#2005-11-07| 575.23
#2005-11-08| 562.49
#2005-11-09| 564.15
#2005-11-10| 568.25
#2005-11-11| 572.49
#2005-11-14| 582.14
#2005-11-15| 577.83
#2005-11-16| 575.48
#2005-11-17| 583.46
#2005-11-18| 580.59
#2005-11-21| 578.88
#2005-11-22| 573.93
#2005-11-23| 590.48
#2005-11-24| .
#2005-11-25| 598.19
#2005-11-28| 596.57
#2005-11-29| 599.20
#2005-11-30| 598.82
#2005-12-01| 593.09
#2005-12-02| 602.07
#2005-12-05| 612.88
#2005-12-06| 633.24
#2005-12-07| 643.45
#2005-12-08| 630.17
#2005-12-09| 624.39
#2005-12-12| 636.74
#2005-12-13| 642.16
#2005-12-14| 644.49
#2005-12-15| 648.38
#2005-12-16| 650.21
#2005-12-19| 658.74
#2005-12-20| 659.62
#2005-12-21| 665.06
#2005-12-22| 672.01
#2005-12-23| 679.10
#2005-12-26| .
#2005-12-27| 689.50
#2005-12-28| 676.91
#2005-12-29| 681.84
#2005-12-30| 672.93
#2006-01-02| .
#2006-01-03| 698.81
#2006-01-04| 708.07
#2006-01-05| 684.72
#2006-01-06| 709.86
#2006-01-09| 712.73
#2006-01-10| 712.73
#2006-01-11| 730.61
#2006-01-12| 728.92
#2006-01-13| 741.23
#2006-01-16| .
#2006-01-17| 716.72
#2006-01-18| 709.43
#2006-01-19| 748.20
#2006-01-20| 745.17
#2006-01-23| 746.76
#2006-01-24| 748.83
#2006-01-25| 751.04
#2006-01-26| 736.84
#2006-01-27| 738.36
#2006-01-30| 725.98
#2006-01-31| 734.02
#2006-02-01| 746.84
#2006-02-02| 751.57
#2006-02-03| 730.94
#2006-02-06| 730.90
#2006-02-07| 718.18
#2006-02-08| 706.58
#2006-02-09| 726.81
#2006-02-10| 727.44
#2006-02-13| 716.45
#2006-02-14| 703.20
#2006-02-15| 720.90
#2006-02-16| 730.29
#2006-02-17| 758.24
#2006-02-20| .
#2006-02-21| 757.26
#2006-02-22| 756.42
#2006-02-23| 757.85
#2006-02-24| 739.49
#2006-02-27| 743.79
#2006-02-28| 723.56
#2006-03-01| 727.18
#2006-03-02| 741.31
#2006-03-03| 727.87
#2006-03-06| 733.87
#2006-03-07| 704.32
#2006-03-08| 705.46
#2006-03-09| 728.45
#2006-03-10| 722.32
#2006-03-13| 729.46
#2006-03-14| 735.06
#2006-03-15| 753.30
#2006-03-16| 760.14
#2006-03-17| 771.01
#2006-03-20| 773.28
#2006-03-21| 765.20
#2006-03-22| 768.98
#2006-03-23| 783.46
#2006-03-24| 783.41
#2006-03-27| 779.45
#2006-03-28| 767.56
#2006-03-29| 753.31
#2006-03-30| 774.41
#2006-03-31| 763.17
#2006-04-03| 781.62
#2006-04-04| 786.76
#2006-04-05| 786.70
#2006-04-06| 779.52
#2006-04-07| 778.78
#2006-04-10| 780.28
#2006-04-11| 791.65
#2006-04-12| 785.17
#2006-04-13| 786.11
#2006-04-14| .
#2006-04-17| 793.05
#2006-04-18| 806.07
#2006-04-19| 813.77
#2006-04-20| 814.68
#2006-04-21| 813.22
#2006-04-24| 794.22
#2006-04-25| 794.30
#2006-04-26| 787.71
#2006-04-27| 790.17
#2006-04-28| 801.76
#2006-05-01| 811.41
#2006-05-02| 802.12
#2006-05-03| 793.18
#2006-05-04| 796.94
#2006-05-05| 804.61
#2006-05-08| 809.67
#2006-05-09| 817.14
#2006-05-10| 816.05
#2006-05-11| 813.76
#2006-05-12| 788.30
#2006-05-15| 747.53
#2006-05-16| 762.28
#2006-05-17| 755.68
#2006-05-18| 742.61
#2006-05-19| 723.13
#2006-05-22| 680.86
#2006-05-23| 713.49
#2006-05-24| 690.45
#2006-05-25| 697.24
#2006-05-26| 705.42
#2006-05-29| .
#2006-05-30| 701.25
#2006-05-31| 688.15
#2006-06-01| 699.60
#2006-06-02| 712.50
#2006-06-05| 715.08
#2006-06-06| 681.10
#2006-06-07| 670.61
#2006-06-08| 634.71
#2006-06-09| 677.10
#2006-06-12| 666.41
#2006-06-13| 649.26
#2006-06-14| 661.33
#2006-06-15| 678.86
#2006-06-16| 681.82
#2006-06-19| 669.06
#2006-06-20| 658.02
#2006-06-21| 645.01
#2006-06-22| 627.32
#2006-06-23| 606.03
#2006-06-26| 576.49
#2006-06-27| 591.15
#2006-06-28| 598.56
#2006-06-29| 608.67
#2006-06-30| 631.05
#2006-07-03| 664.65
#2006-07-04| .
#2006-07-05| 641.24
#2006-07-06| 643.81
#2006-07-07| 653.08
#2006-07-10| 661.00
#2006-07-11| 651.29
#2006-07-12| 646.77
#2006-07-13| 617.96
#2006-07-14| 610.14
#2006-07-17| 596.60
#2006-07-18| 608.68
#2006-07-19| 620.84
#2006-07-20| 632.20
#2006-07-21| 624.68
#2006-07-24| 622.27
#2006-07-25| 625.01
#2006-07-26| 623.73
#2006-07-27| 641.10
#2006-07-28| 637.98
#2006-07-31| 647.16
#2006-08-01| 631.62
#2006-08-02| 636.17
#2006-08-03| 634.03
#2006-08-04| 643.13
#2006-08-07| 633.04
#2006-08-08| 638.42
#2006-08-09| 641.65
#2006-08-10| 632.13
#2006-08-11| 636.74
#2006-08-14| 631.64
#2006-08-15| 632.18
#2006-08-16| 644.06
#2006-08-17| 662.91
#2006-08-18| 648.07
#2006-08-21| 645.70
#2006-08-22| 643.36
#2006-08-23| 641.62
#2006-08-24| 633.92
#2006-08-25| 633.59
#2006-08-28| 634.83
#2006-08-29| 647.22
#2006-08-30| 663.22
#2006-08-31| 647.07
#2006-09-01| 647.13
#2006-09-04| .
#2006-09-05| 661.50
#2006-09-06| 648.32
#2006-09-07| 630.74
#2006-09-08| 628.20
#2006-09-11| 611.41
#2006-09-12| 628.49
#2006-09-13| 640.39
#2006-09-14| 634.71
#2006-09-15| 640.57
#2006-09-18| 656.53
#2006-09-19| 659.63
#2006-09-20| 662.54
#2006-09-21| 658.73
#2006-09-22| 640.27
#2006-09-25| 635.88
#2006-09-26| 637.33
#2006-09-27| 633.63
#2006-09-28| 640.84
#2006-09-29| 636.08
#2006-10-02| 634.63
#2006-10-03| 632.19
#2006-10-04| 628.79
#2006-10-05| 642.27
#2006-10-06| 643.19
#2006-10-09| 646.42
#2006-10-10| 647.41
#2006-10-11| 649.74
#2006-10-12| 661.50
#2006-10-13| 675.30
#2006-10-16| 687.96
#2006-10-17| 671.78
#2006-10-18| 678.70
#2006-10-19| 681.82
#2006-10-20| 678.44
#2006-10-23| 670.59
#2006-10-24| 668.83
#2006-10-25| 673.93
#2006-10-26| 679.26
#2006-10-27| 686.83
#2006-10-30| 684.67
#2006-10-31| 714.47
#2006-11-01| 722.86
#2006-11-02| 710.63
#2006-11-03| 711.65
#2006-11-06| 720.33
#2006-11-07| 728.32
#2006-11-08| 730.22
#2006-11-09| 729.70
#2006-11-10| 728.70
#2006-11-13| 732.74
#2006-11-14| 738.49
#2006-11-15| 728.86
#2006-11-16| 734.71
#2006-11-17| 725.18
#2006-11-20| 728.59
#2006-11-21| 734.50
#2006-11-22| 750.73
#2006-11-23| .
#2006-11-24| 758.51
#2006-11-27| 765.07
#2006-11-28| 744.85
#2006-11-29| 753.19
#2006-11-30| 750.26
#2006-12-01| 755.32
#2006-12-04| 752.39
#2006-12-05| 754.29
#2006-12-06| 754.71
#2006-12-07| 758.98
#2006-12-08| 761.47
#2006-12-11| 761.39
#2006-12-12| 763.72
#2006-12-13| 776.83
#2006-12-14| 778.10
#2006-12-15| 782.01
#2006-12-18| 789.82
#2006-12-19| 783.61
#2006-12-20| 800.88
#2006-12-21| 816.46
#2006-12-22| 823.26
#2006-12-25| .
#2006-12-26| 811.78
#2006-12-27| 816.50
#2006-12-28| 811.51
#2006-12-29| 807.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 817.66
#2007-01-04| 792.55
#2007-01-05| 792.52
#2007-01-08| 790.03
#2007-01-09| 803.22
#2007-01-10| 788.89
#2007-01-11| 796.48
#2007-01-12| 800.08
#2007-01-15| .
#2007-01-16| 823.93
#2007-01-17| 826.24
#2007-01-18| 837.88
#2007-01-19| 824.53
#2007-01-22| 837.59
#2007-01-23| 833.32
#2007-01-24| 826.29
#2007-01-25| 814.05
#2007-01-26| 815.40
#2007-01-29| 804.65
#2007-01-30| 810.89
#2007-01-31| 810.49
#2007-02-01| 829.03
#2007-02-02| 824.12
#2007-02-05| 817.79
#2007-02-06| 833.97
#2007-02-07| 829.27
#2007-02-08| 817.73
#2007-02-09| 818.13
#2007-02-12| 805.70
#2007-02-13| 816.63
#2007-02-14| 822.79
#2007-02-15| 838.17
#2007-02-16| 854.27
#2007-02-19| .
#2007-02-20| 861.45
#2007-02-21| 858.74
#2007-02-22| 869.81
#2007-02-23| 868.39
#2007-02-26| 871.41
#2007-02-27| 840.57
#2007-02-28| 829.71
#2007-03-01| 812.31
#2007-03-02| 814.10
#2007-03-05| 783.15
#2007-03-06| 796.14
#2007-03-07| 799.53
#2007-03-08| 819.15
#2007-03-09| 830.33
#2007-03-12| 829.87
#2007-03-13| 821.15
#2007-03-14| 799.24
#2007-03-15| 805.07
#2007-03-16| 794.90
#2007-03-19| 802.61
#2007-03-20| 823.42
#2007-03-21| 826.73
#2007-03-22| 847.21
#2007-03-23| 857.13
#2007-03-26| 851.09
#2007-03-27| 859.18
#2007-03-28| 840.57
#2007-03-29| 860.19
#2007-03-30| 873.55
#2007-04-02| 873.78
#2007-04-03| 887.04
#2007-04-04| 893.50
#2007-04-05| 895.80
#2007-04-06| .
#2007-04-09| 898.15
#2007-04-10| 899.69
#2007-04-11| 891.03
#2007-04-12| 906.05
#2007-04-13| 912.43
#2007-04-16| 924.91
#2007-04-17| 941.18
#2007-04-18| 931.50
#2007-04-19| 933.21
#2007-04-20| 945.18
#2007-04-23| 942.24
#2007-04-24| 944.19
#2007-04-25| 954.87
#2007-04-26| 949.66
#2007-04-27| 950.60
#2007-04-30| 946.86
#2007-05-01| 948.07
#2007-05-02| 952.42
#2007-05-03| 959.98
#2007-05-04| 958.88
#2007-05-07| 968.22
#2007-05-08| 958.29
#2007-05-09| 971.31
#2007-05-10| 967.98
#2007-05-11| 962.92
#2007-05-14| 948.05
#2007-05-15| 941.18
#2007-05-16| 935.93
#2007-05-17| 922.42
#2007-05-18| 926.62
#2007-05-21| 929.36
#2007-05-22| 935.79
#2007-05-23| 946.91
#2007-05-24| 924.53
#2007-05-25| 919.66
#2007-05-28| .
#2007-05-29| 926.06
#2007-05-30| 902.41
#2007-05-31| 909.13
#2007-06-01| 913.19
#2007-06-04| 904.75
#2007-06-05| 906.73
#2007-06-06| 896.04
#2007-06-07| 897.13
#2007-06-08| 877.70
#2007-06-11| 886.37
#2007-06-12| 875.84
#2007-06-13| 881.93
#2007-06-14| 904.00
#2007-06-15| 910.89
#2007-06-18| 913.95
#2007-06-19| 914.52
#2007-06-20| 909.38
#2007-06-21| 891.46
#2007-06-22| 888.44
#2007-06-25| 874.59
#2007-06-26| 859.46
#2007-06-27| 854.02
#2007-06-28| 867.56
#2007-06-29| 868.92
#2007-07-02| 886.29
#2007-07-03| 888.90
#2007-07-04| .
#2007-07-05| 870.87
#2007-07-06| 891.74
#2007-07-09| 906.81
#2007-07-10| 916.00
#2007-07-11| 912.51
#2007-07-12| 916.23
#2007-07-13| 917.36
#2007-07-16| 916.78
#2007-07-17| 910.78
#2007-07-18| 911.56
#2007-07-19| 927.02
#2007-07-20| 928.73
#2007-07-23| 951.30
#2007-07-24| 952.38
#2007-07-25| 925.14
#2007-07-26| 904.01
#2007-07-27| 875.78
#2007-07-30| 877.33
#2007-07-31| 888.53
#2007-08-01| 872.01
#2007-08-02| 881.01
#2007-08-03| 870.69
#2007-08-06| 859.19
#2007-08-07| 878.46
#2007-08-08| 913.93
#2007-08-09| 903.22
#2007-08-10| 868.62
#2007-08-13| 891.73
#2007-08-14| 863.51
#2007-08-15| 852.08
#2007-08-16| 816.48
#2007-08-17| 815.87
#2007-08-20| 834.85
#2007-08-21| 825.69
#2007-08-22| 851.43
#2007-08-23| 864.62
#2007-08-24| 867.58
#2007-08-27| 886.62
#2007-08-28| 869.28
#2007-08-29| 873.47
#2007-08-30| 881.87
#2007-08-31| 894.16
#2007-09-03| .
#2007-09-04| 907.08
#2007-09-05| 894.88
#2007-09-06| 888.46
#2007-09-07| 873.77
#2007-09-10| 882.24
#2007-09-11| 894.71
#2007-09-12| 888.47
#2007-09-13| 889.57
#2007-09-14| 885.21
#2007-09-17| 888.96
#2007-09-18| 885.64
#2007-09-19| 908.68
#2007-09-20| 914.95
#2007-09-21| 908.54
#2007-09-24| 916.04
#2007-09-25| 905.18
#2007-09-26| 914.74
#2007-09-27| 931.18
#2007-09-28| 926.15
#2007-10-01| 930.34
#2007-10-02| 952.66
#2007-10-03| 981.01
#2007-10-04| 979.80
#2007-10-05| 993.62
#2007-10-08| 993.14
#2007-10-09| 987.08
#2007-10-10| 983.59
#2007-10-11|1006.87
#2007-10-12| 995.68
#2007-10-15| 986.99
#2007-10-16| 972.94
#2007-10-17| 994.72
#2007-10-18| 987.85
#2007-10-19| 984.53
#2007-10-22| 969.52
#2007-10-23|1001.37
#2007-10-24|1010.01
#2007-10-25|1045.82
#2007-10-26|1065.39
#2007-10-29|1062.45
#2007-10-30|1063.90
#2007-10-31|1063.15
#2007-11-01|1054.03
#2007-11-02|1051.16
#2007-11-05|1055.05
#2007-11-06|1064.08
#2007-11-07|1052.39
#2007-11-08|1053.62
#2007-11-09|1041.37
#2007-11-12|1016.98
#2007-11-13|1031.30
#2007-11-14|1042.17
#2007-11-15|1023.91
#2007-11-16|1014.75
#2007-11-19| 997.51
#2007-11-20|1012.31
#2007-11-21| 992.54
#2007-11-22| .
#2007-11-23| 986.34
#2007-11-26| 962.02
#2007-11-27| 939.28
#2007-11-28| 958.37
#2007-11-29| 973.45
#2007-11-30| 968.31
#2007-12-03| 954.13
#2007-12-04| 955.19
#2007-12-05| 969.98
#2007-12-06| 967.32
#2007-12-07| 967.82
#2007-12-10| 973.48
#2007-12-11| 972.48
#2007-12-12| 976.26
#2007-12-13| 950.62
#2007-12-14| 927.95
#2007-12-17| 915.82
#2007-12-18| 922.37
#2007-12-19| 914.20
#2007-12-20| 910.29
#2007-12-21| 918.58
#2007-12-24| 927.11
#2007-12-25| .
#2007-12-26| 932.65
#2007-12-27| 957.75
#2007-12-28| 960.20
#2007-12-31| 937.45
#2008-01-01| .
#2008-01-02| 956.47
#2008-01-03| 939.42
#2008-01-04| 931.72
#2008-01-07| 920.64
#2008-01-08| 939.99
#2008-01-09| 934.79
#2008-01-10| 918.65
#2008-01-11| 918.26
#2008-01-14| 933.16
#2008-01-15| 916.68
#2008-01-16| 897.72
#2008-01-17| 900.30
#2008-01-18| 886.48
#2008-01-21| .
#2008-01-22| 862.60
#2008-01-23| 862.18
#2008-01-24| 888.64
#2008-01-25| 871.63
#2008-01-28| 847.84
#2008-01-29| 861.44
#2008-01-30| 857.94
#2008-01-31| 837.98
#2008-02-01| 864.59
#2008-02-04| 864.63
#2008-02-05| 829.59
#2008-02-06| 820.29
#2008-02-07| 805.76
#2008-02-08| 801.12
#2008-02-11| 796.35
#2008-02-12| 819.47
#2008-02-13| 833.91
#2008-02-14| 851.41
#2008-02-15| 836.99
#2008-02-18| .
#2008-02-19| 867.63
#2008-02-20| 842.45
#2008-02-21| 856.77
#2008-02-22| 858.67
#2008-02-25| 872.01
#2008-02-26| 898.24
#2008-02-27| 897.72
#2008-02-28| 885.39
#2008-02-29| 869.79
#2008-03-03| 839.60
#2008-03-04| 825.21
#2008-03-05| 832.62
#2008-03-06| 833.82
#2008-03-07| 822.32
#2008-03-10| 812.27
#2008-03-11| 839.57
#2008-03-12| 847.57
#2008-03-13| 822.20
#2008-03-14| 821.00
#2008-03-17| 777.94
#2008-03-18| 800.43
#2008-03-19| 807.37
#2008-03-20| 794.70
#2008-03-21| .
#2008-03-24| 800.76
#2008-03-25| 817.76
#2008-03-26| 820.74
#2008-03-27| 825.91
#2008-03-28| 811.21
#2008-03-31| 792.29
#2008-04-01| 805.39
#2008-04-02| 837.23
#2008-04-03| 828.90
#2008-04-04| 833.80
#2008-04-07| 842.38
#2008-04-08| 846.39
#2008-04-09| 845.52
#2008-04-10| 831.47
#2008-04-11| 830.35
#2008-04-14| 813.59
#2008-04-15| 818.16
#2008-04-16| 822.76
#2008-04-17| 824.08
#2008-04-18| 831.86
#2008-04-21| 843.65
#2008-04-22| 848.05
#2008-04-23| 841.77
#2008-04-24| 825.54
#2008-04-25| 822.65
#2008-04-28| 829.66
#2008-04-29| 834.37
#2008-04-30| 841.30
#2008-05-01| 834.46
#2008-05-02| 837.37
#2008-05-05| 841.66
#2008-05-06| 837.24
#2008-05-07| 836.44
#2008-05-08| 832.11
#2008-05-09| 823.69
#2008-05-12| 824.77
#2008-05-13| 830.24
#2008-05-14| 826.70
#2008-05-15| 826.88
#2008-05-16| 837.62
#2008-05-19| 839.52
#2008-05-20| 830.45
#2008-05-21| 834.69
#2008-05-22| 829.96
#2008-05-23| 831.45
#2008-05-26| .
#2008-05-27| 826.43
#2008-05-28| 824.15
#2008-05-29| 827.31
#2008-05-30| 830.45
#2008-06-02| 810.74
#2008-06-03| 804.55
#2008-06-04| 812.56
#2008-06-05| 810.09
#2008-06-06| 808.87
#2008-06-09| 794.35
#2008-06-10| 776.00
#2008-06-11| 767.39
#2008-06-12| 770.42
#2008-06-13| 760.24
#2008-06-16| 767.64
#2008-06-17| 770.75
#2008-06-18| 762.05
#2008-06-19| 766.35
#2008-06-20| 762.53
#2008-06-23| 749.54
#2008-06-24| 743.89
#2008-06-25| 760.60
#2008-06-26| 753.32
#2008-06-27| 760.06
#2008-06-30| 761.56
#2008-07-01| 754.56
#2008-07-02| 759.47
#2008-07-03| 747.76
#2008-07-04| .
#2008-07-07| 762.30
#2008-07-08| 756.03
#2008-07-09| 772.60
#2008-07-10| 756.25
#2008-07-11| 749.77
#2008-07-14| 753.41
#2008-07-15| 748.24
#2008-07-16| 771.20
#2008-07-17| 804.89
#2008-07-18| 797.42
#2008-07-21| 781.40
#2008-07-22| 776.15
#2008-07-23| 802.96
#2008-07-24| 811.79
#2008-07-25| 807.44
#2008-07-28| 808.67
#2008-07-29| 827.63
#2008-07-30| 833.48
#2008-07-31| 838.61
#2008-08-01| 820.37
#2008-08-04| 816.73
#2008-08-05| 812.87
#2008-08-06| 807.82
#2008-08-07| 806.99
#2008-08-08| 788.54
#2008-08-11| 796.33
#2008-08-12| 788.69
#2008-08-13| 774.37
#2008-08-14| 786.73
#2008-08-15| 783.96
#2008-08-18| 791.09
#2008-08-19| 766.01
#2008-08-20| 761.86
#2008-08-21| 771.37
#2008-08-22| 779.40
#2008-08-25| 778.02
#2008-08-26| 766.31
#2008-08-27| 780.76
#2008-08-28| 796.55
#2008-08-29| 793.49
#2008-09-01| .
#2008-09-02| 786.68
#2008-09-03| 778.84
#2008-09-04| 770.93
#2008-09-05| 759.37
#2008-09-08| 791.68
#2008-09-09| 777.54
#2008-09-10| 768.92
#2008-09-11| 730.15
#2008-09-12| 747.12
#2008-09-15| 726.02
#2008-09-16| 701.02
#2008-09-17| 674.02
#2008-09-18| 665.89
#2008-09-19| 717.63
#2008-09-22| 760.26
#2008-09-23| 722.02
#2008-09-24| 722.74
#2008-09-25| 737.95
#2008-09-26| 735.82
#2008-09-29| 712.17
#2008-09-30| 725.45
#2008-10-01| 709.25
#2008-10-02| 688.36
#2008-10-03| 690.10
#2008-10-06| 615.15
#2008-10-07| 624.18
#2008-10-08| 596.42
#2008-10-09| 603.94
#2008-10-10| 582.90
#2008-10-13| 603.35
#2008-10-14| 628.50
#2008-10-15| 601.53
#2008-10-16| 548.76
#2008-10-17| 547.99
#2008-10-20| 545.99
#2008-10-21| 527.41
#2008-10-22| 490.54
#2008-10-23| 485.16
#2008-10-24| 493.60
#2008-10-27| 471.09
#2008-10-28| 490.90
#2008-10-29| 516.63
#2008-10-30| 526.21
#2008-10-31| 537.41
#2008-11-03| 548.94
#2008-11-04| 567.56
#2008-11-05| 554.44
#2008-11-06| 534.16
#2008-11-07| 529.31
#2008-11-10| 551.66
#2008-11-11| 524.44
#2008-11-12| 511.99
#2008-11-13| 502.54
#2008-11-14| 515.43
#2008-11-17| 498.30
#2008-11-18| 496.89
#2008-11-19| 505.67
#2008-11-20| 485.64
#2008-11-21| 480.22
#2008-11-24| 492.97
#2008-11-25| 533.21
#2008-11-26| 535.22
#2008-11-27| .
#2008-11-28| 541.23
#2008-12-01| 522.27
#2008-12-02| 496.28
#2008-12-03| 492.02
#2008-12-04| 503.77
#2008-12-05| 502.55
#2008-12-08| 542.40
#2008-12-09| 543.33
#2008-12-10| 545.76
#2008-12-11| 545.09
#2008-12-12| 532.42
#2008-12-15| 536.41
#2008-12-16| 539.29
#2008-12-17| 582.06
#2008-12-18| 605.63
#2008-12-19| 577.80
#2008-12-22| 568.20
#2008-12-23| 565.08
#2008-12-24| 554.41
#2008-12-25| .
#2008-12-26| 556.60
#2008-12-29| 567.90
#2008-12-30| 580.84
#2008-12-31| 587.46
#2009-01-01| .
#2009-01-02| 576.68
#2009-01-05| 582.96
#2009-01-06| 582.55
#2009-01-07| 567.94
#2009-01-08| 547.49
#2009-01-09| 553.74
#2009-01-12| 547.36
#2009-01-13| 542.28
#2009-01-14| 532.59
#2009-01-15| 524.87
#2009-01-16| 535.29
#2009-01-19| .
#2009-01-20| 507.64
#2009-01-21| 501.15
#2009-01-22| 493.19
#2009-01-23| 476.23
#2009-01-26| 482.87
#2009-01-27| 501.51
#2009-01-28| 522.92
#2009-01-29| 504.92
#2009-01-30| 490.46
#2009-02-02| 474.48
#2009-02-03| 491.89
#2009-02-04| 509.26
#2009-02-05| 502.03
#2009-02-06| 523.10
#2009-02-09| 537.35
#2009-02-10| 532.96
#2009-02-11| 511.91
#2009-02-12| 495.18
#2009-02-13| 498.75
#2009-02-16| .
#2009-02-17| 471.17
#2009-02-18| 475.16
#2009-02-19| 475.04
#2009-02-20| 455.60
#2009-02-23| 461.63
#2009-02-24| 457.84
#2009-02-25| 462.74
#2009-02-26| 481.19
#2009-02-27| 463.94
#2009-03-02| 434.46
#2009-03-03| 428.73
#2009-03-04| 435.26
#2009-03-05| 429.96
#2009-03-06| 432.16
#2009-03-09| 424.18
#2009-03-10| 445.05
#2009-03-11| 469.17
#2009-03-12| 472.17
#2009-03-13| 474.86
#2009-03-16| 483.02
#2009-03-17| 471.29
#2009-03-18| 479.67
#2009-03-19| 506.55
#2009-03-20| 499.22
#2009-03-23| 529.03
#2009-03-24| 534.50
#2009-03-25| 548.73
#2009-03-26| 536.97
#2009-03-27| 520.18
#2009-03-30| 507.20
#2009-03-31| 524.66
#2009-04-01| 531.33
#2009-04-02| 562.47
#2009-04-03| 569.12
#2009-04-06| 571.32
#2009-04-07| 562.16
#2009-04-08| 555.72
#2009-04-09| 579.22
#2009-04-10| .
#2009-04-13| 583.57
#2009-04-14| 594.87
#2009-04-15| 588.12
#2009-04-16| 596.62
#2009-04-17| 593.57
#2009-04-20| 563.48
#2009-04-21| 548.37
#2009-04-22| 556.42
#2009-04-23| 573.76
#2009-04-24| 576.25
#2009-04-27| 581.86
#2009-04-28| 589.29
#2009-04-29| 603.11
#2009-04-30| 612.50
#2009-05-01| 612.99
#2009-05-04| 637.71
#2009-05-05| 628.89
#2009-05-06| 621.88
#2009-05-07| 616.19
#2009-05-08| 619.78
#2009-05-11| 626.37
#2009-05-12| 630.84
#2009-05-13| 614.29
#2009-05-14| 609.19
#2009-05-15| 614.22
#2009-05-18| 626.38
#2009-05-19| 653.92
#2009-05-20| 669.56
#2009-05-21| 649.82
#2009-05-22| 662.44
#2009-05-25| .
#2009-05-26| 653.73
#2009-05-27| 668.37
#2009-05-28| 664.84
#2009-05-29| 666.96
#2009-06-01| 692.20
#2009-06-02| 689.12
#2009-06-03| 676.75
#2009-06-04| 685.23
#2009-06-05| 680.20
#2009-06-08| 665.28
#2009-06-09| 676.69
#2009-06-10| 681.76
#2009-06-11| 680.02
#2009-06-12| 681.33
#2009-06-15| 676.47
#2009-06-16| 686.84
#2009-06-17| 671.80
#2009-06-18| 671.74
#2009-06-19| 671.38
#2009-06-22| 658.21
#2009-06-23| 656.25
#2009-06-24| 678.79
#2009-06-25| 669.71
#2009-06-26| 690.10
#2009-06-29| 716.13
#2009-06-30| 717.21
#2009-07-01| 727.19
#2009-07-02| 709.54
#2009-07-03| .
#2009-07-06| 691.77
#2009-07-07| 699.92
#2009-07-08| 691.18
#2009-07-09| 695.24
#2009-07-10| 698.84
#2009-07-13| 699.16
#2009-07-14| 704.79
#2009-07-15| 718.54
#2009-07-16| 726.25
#2009-07-17| 724.07
#2009-07-20| 741.41
#2009-07-21| 760.95
#2009-07-22| 763.16
#2009-07-23| 775.13
#2009-07-24| 770.87
#2009-07-27| 771.51
#2009-07-28| 755.93
#2009-07-29| 749.56
#2009-07-30| 766.13
#2009-07-31| 759.47
#2009-08-03| 780.53
#2009-08-04| 764.66
#2009-08-05| 755.15
#2009-08-06| 757.87
#2009-08-07| 766.74
#2009-08-10| 761.65
#2009-08-11| 749.41
#2009-08-12| 751.89
#2009-08-13| 766.69
#2009-08-14| 754.77
#2009-08-17| 730.18
#2009-08-18| 748.55
#2009-08-19| 740.30
#2009-08-20| 754.63
#2009-08-21| 772.04
#2009-08-24| 801.57
#2009-08-25| 809.23
#2009-08-26| 808.58
#2009-08-27| 810.50
#2009-08-28| 814.88
#2009-08-31| 807.11
#2009-09-01| 807.21
#2009-09-02| 787.52
#2009-09-03| 788.19
#2009-09-04| 799.42
#2009-09-07| .
#2009-09-08| 819.89
#2009-09-09| 824.46
#2009-09-10| 816.81
#2009-09-11| 826.61
#2009-09-14| 811.67
#2009-09-15| 821.95
#2009-09-16| 837.72
#2009-09-17| 855.17
#2009-09-18| 852.24
#2009-09-21| 850.10
#2009-09-22| 871.92
#2009-09-23| 858.12
#2009-09-24| 856.88
#2009-09-25| 858.78
#2009-09-28| 860.30
#2009-09-29| 850.86
#2009-09-30| 838.63
#2009-10-01| 830.04
#2009-10-02| 821.43
#2009-10-05| 828.01
#2009-10-06| 853.95
#2009-10-07| 856.49
#2009-10-08| 862.43
#2009-10-09| 864.28
#2009-10-12| 880.60
#2009-10-13| 880.23
#2009-10-14| 911.26
#2009-10-15| 911.57
#2009-10-16| 893.28
#2009-10-19| 902.00
#2009-10-20| 897.44
#2009-10-21| 900.57
#2009-10-22| 889.77
#2009-10-23| 884.09
#2009-10-26| 874.28
#2009-10-27| 864.42
#2009-10-28| 840.21
#2009-10-29| 856.84
#2009-10-30| 845.46
#2009-11-02| 828.16
#2009-11-03| 809.61
#2009-11-04| 823.35
#2009-11-05| 832.70
#2009-11-06| 826.87
#2009-11-09| 861.64
#2009-11-10| 869.34
#2009-11-11| 877.30
#2009-11-12| 867.53
#2009-11-13| 862.23
#2009-11-16| 872.45
#2009-11-17| 859.82
#2009-11-18| 863.67
#2009-11-19| 847.95
#2009-11-20| 839.67
#2009-11-23| 861.75
#2009-11-24| 864.94
#2009-11-25| 878.52
#2009-11-26| .
#2009-11-27| 862.37
#2009-11-30| 858.36
#2009-12-01| 879.48
#2009-12-02| 888.12
#2009-12-03| 887.19
#2009-12-04| 876.87
#2009-12-07| 878.23
#2009-12-08| 870.44
#2009-12-09| 866.95
#2009-12-10| 887.78
#2009-12-11| 894.05
#2009-12-14| 909.13
#2009-12-15| 902.56
#2009-12-16| 908.61
#2009-12-17| 896.38
#2009-12-18| 890.35
#2009-12-21| 883.02
#2009-12-22| 887.38
#2009-12-23| 897.40
#2009-12-24| 909.36
#2009-12-25| .
#2009-12-28| 913.73
#2009-12-29| 912.26
#2009-12-30| 913.63
#2009-12-31| 921.86
#2010-01-01| .
#2010-01-04| 932.27
#2010-01-05| 945.05
#2010-01-06| 941.80
#2010-01-07| 935.71
#2010-01-08| 935.87
#2010-01-11| 937.21
#2010-01-12| 926.42
#2010-01-13| 926.63
#2010-01-14| 926.84
#2010-01-15| 928.24
#2010-01-18| .
#2010-01-19| 939.10
#2010-01-20| 932.28
#2010-01-21| 932.07
#2010-01-22| 915.82
#2010-01-25| 912.42
#2010-01-26| 910.84
#2010-01-27| 907.10
#2010-01-28| 922.12
#2010-01-29| 928.55
#2010-02-01| 921.34
#2010-02-02| 926.78
#2010-02-03| 928.02
#2010-02-04| 906.40
#2010-02-05| 885.67
#2010-02-08| 885.81
#2010-02-09| 904.81
#2010-02-10| 898.58
#2010-02-11| 897.82
#2010-02-12| 892.02
#2010-02-15| .
#2010-02-16| 914.19
#2010-02-17| 928.15
#2010-02-18| 924.26
#2010-02-19| 913.04
#2010-02-22| 908.96
#2010-02-23| 900.58
#2010-02-24| 896.61
#2010-02-25| 888.70
#2010-02-26| 906.56
#2010-03-01| 912.46
#2010-03-02| 930.10
#2010-03-03| 941.41
#2010-03-04| 951.97
#2010-03-05| 960.20
#2010-03-08| 969.27
#2010-03-09| 958.51
#2010-03-10| 972.18
#2010-03-11| 967.06
#2010-03-12| 977.46
#2010-03-15| 962.03
#2010-03-16| 976.24
#2010-03-17|1001.71
#2010-03-18|1002.32
#2010-03-19| 991.61
#2010-03-22| 986.18
#2010-03-23| 989.18
#2010-03-24| 984.95
#2010-03-25| 982.91
#2010-03-26| 978.17
#2010-03-29| 988.88
#2010-03-30| 997.38
#2010-03-31|1001.49
#2010-04-01|1008.86
#2010-04-02| .
#2010-04-05|1014.37
#2010-04-06|1021.98
#2010-04-07|1022.57
#2010-04-08|1000.53
#2010-04-09|1011.74
#2010-04-12|1012.60
#2010-04-13|1003.36
#2010-04-14|1011.94
#2010-04-15|1015.48
#2010-04-16|1001.66
#2010-04-19| 986.10
#2010-04-20|1001.24
#2010-04-21| 995.56
#2010-04-22| 986.22
#2010-04-23| 988.30
#2010-04-26|1017.29
#2010-04-27|1012.23
#2010-04-28| 980.50
#2010-04-29| 994.88
#2010-04-30|1000.08
#2010-05-03| 998.72
#2010-05-04| 971.64
#2010-05-05| 945.89
#2010-05-06| 946.05
#2010-05-07| 909.47
#2010-05-10| 962.31
#2010-05-11| 957.24
#2010-05-12| 987.54
#2010-05-13| 983.40
#2010-05-14| 960.31
#2010-05-17| 950.37
#2010-05-18| 962.52
#2010-05-19| 933.52
#2010-05-20| 888.12
#2010-05-21| 901.37
#2010-05-24| 918.87
#2010-05-25| 876.60
#2010-05-26| 915.86
#2010-05-27| 921.11
#2010-05-28| 927.70
#2010-05-31| .
#2010-06-01| 905.63
#2010-06-02| 914.46
#2010-06-03| 912.96
#2010-06-04| 894.32
#2010-06-07| 873.64
#2010-06-08| 867.91
#2010-06-09| 884.72
#2010-06-10| 887.76
#2010-06-11| 879.79
#2010-06-14| 901.83
#2010-06-15| 908.04
#2010-06-16| 909.19
#2010-06-17| 909.87
#2010-06-18| 910.47
#2010-06-21| 919.80
#2010-06-22| 916.82
#2010-06-23| 909.16
#2010-06-24| 893.61
#2010-06-25| 889.31
#2010-06-28| 896.08
#2010-06-29| 878.84
#2010-06-30| 862.05
#2010-07-01| 857.25
#2010-07-02| 871.18
#2010-07-05| .
#2010-07-06| 903.20
#2010-07-07| 908.71
#2010-07-08| 925.86
#2010-07-09| 927.12
#2010-07-12| 925.48
#2010-07-13| 945.10
#2010-07-14| 939.43
#2010-07-15| 934.72
#2010-07-16| 938.77
#2010-07-19| 924.83
#2010-07-20| 924.05
#2010-07-21| 949.19
#2010-07-22| 970.70
#2010-07-23| 975.61
#2010-07-26| 991.44
#2010-07-27| 991.15
#2010-07-28| 985.29
#2010-07-29| 996.99
#2010-07-30| 991.10
#2010-08-02|1004.82
#2010-08-03| 983.09
#2010-08-04| 976.02
#2010-08-05| 976.50
#2010-08-06| 970.43
#2010-08-09| 978.76
#2010-08-10| 963.53
#2010-08-11| 945.39
#2010-08-12| 947.81
#2010-08-13| 935.50
#2010-08-16| 947.11
#2010-08-17| 953.65
#2010-08-18| 940.97
#2010-08-19| 948.76
#2010-08-20| 937.58
#2010-08-23| 951.92
#2010-08-24| 944.16
#2010-08-25| 928.11
#2010-08-26| 949.16
#2010-08-27| 942.62
#2010-08-30| 948.61
#2010-08-31| 949.02
#2010-09-01| 977.98
#2010-09-02| 979.99
#2010-09-03| 986.78
#2010-09-06| .
#2010-09-07| 965.50
#2010-09-08| 975.14
#2010-09-09| 979.00
#2010-09-10| 984.16
#2010-09-13|1001.27
#2010-09-14| 995.02
#2010-09-15|1004.17
#2010-09-16| 989.37
#2010-09-17| 987.98
#2010-09-20|1014.51
#2010-09-21|1025.87
#2010-09-22|1034.84
#2010-09-23|1032.12
#2010-09-24|1038.45
#2010-09-27|1052.14
#2010-09-28|1060.29
#2010-09-29|1068.71
#2010-09-30|1078.36
#2010-10-01|1070.79
#2010-10-04|1065.86
#2010-10-05|1084.92
#2010-10-06|1084.04
#2010-10-07|1070.94
#2010-10-08|1076.59
#2010-10-11|1073.89
#2010-10-12|1075.71
#2010-10-13|1108.74
#2010-10-14|1110.18
#2010-10-15|1095.73
#2010-10-18|1087.33
#2010-10-19|1066.16
#2010-10-20|1070.07
#2010-10-21|1083.71
#2010-10-22|1066.27
#2010-10-25|1067.29
#2010-10-26|1058.25
#2010-10-27|1035.48
#2010-10-28|1045.62
#2010-10-29|1051.67
#2010-11-01|1058.30
#2010-11-02|1067.77
#2010-11-03|1070.02
#2010-11-04|1099.11
#2010-11-05|1099.31
#2010-11-08|1086.29
#2010-11-09|1098.95
#2010-11-10|1079.29
#2010-11-11|1065.25
#2010-11-12|1074.73
#2010-11-15|1073.61
#2010-11-16|1060.47
#2010-11-17|1076.29
#2010-11-18|1073.18
#2010-11-19|1067.13
#2010-11-22|1070.07
#2010-11-23|1050.05
#2010-11-24|1059.36
#2010-11-25| .
#2010-11-26|1045.36
#2010-11-29|1037.55
#2010-11-30|1026.96
#2010-12-01|1043.47
#2010-12-02|1054.43
#2010-12-03|1068.00
#2010-12-06|1071.68
#2010-12-07|1075.51
#2010-12-08|1076.72
#2010-12-09|1093.99
#2010-12-10|1092.79
#2010-12-13|1094.82
#2010-12-14|1099.64
#2010-12-15|1110.99
#2010-12-16|1106.47
#2010-12-17|1107.84
#2010-12-20|1107.21
#2010-12-21|1121.59
#2010-12-22|1124.41
#2010-12-23|1129.63
#2010-12-24| .
#2010-12-27|1123.70
#2010-12-28|1131.46
#2010-12-29|1143.88
#2010-12-30|1155.04
#2010-12-31|1164.65
#2011-01-03|1172.71
#2011-01-04|1167.63
#2011-01-05|1164.55
#2011-01-06|1158.32
#2011-01-07|1152.84
#2011-01-10|1135.68
#2011-01-11|1147.16
#2011-01-12|1162.14
#2011-01-13|1167.63
#2011-01-14|1148.72
#2011-01-17| .
#2011-01-18|1134.12
#2011-01-19|1119.97
#2011-01-20|1095.54
#2011-01-21|1105.94
#2011-01-24|1107.91
#2011-01-25|1103.11
#2011-01-26|1100.53
#2011-01-27|1103.17
#2011-01-28|1067.81
#2011-01-31|1049.35
#2011-02-01|1051.15
#2011-02-02|1059.92
#2011-02-03|1045.20
#2011-02-04|1044.14
#2011-02-07|1044.76
#2011-02-08|1057.63
#2011-02-09|1048.29
#2011-02-10|1024.36
#2011-02-11|1036.91
#2011-02-14|1039.70
#2011-02-15|1040.61
#2011-02-16|1055.80
#2011-02-17|1057.94
#2011-02-18|1062.03
#2011-02-21| .
#2011-02-22|1052.62
#2011-02-23|1036.22
#2011-02-24|1029.94
#2011-02-25|1050.03
#2011-02-28|1060.15
#2011-03-01|1051.42
#2011-03-02|1058.83
#2011-03-03|1055.39
#2011-03-04|1061.81
#2011-03-07|1065.88
#2011-03-08|1062.29
#2011-03-09|1062.63
#2011-03-10|1051.22
#2011-03-11|1056.73
#2011-03-14|1065.05
#2011-03-15|1032.72
#2011-03-16|1040.43
#2011-03-17|1048.42
#2011-03-18|1054.33
#2011-03-21|1064.71
#2011-03-22|1078.10
#2011-03-23|1065.03
#2011-03-24|1068.90
#2011-03-25|1065.11
#2011-03-28|1077.39
#2011-03-29|1098.70
#2011-03-30|1120.81
#2011-03-31|1124.97
#2011-04-01|1131.46
#2011-04-04|1136.04
#2011-04-05|1133.51
#2011-04-06|1148.12
#2011-04-07|1144.58
#2011-04-08|1140.99
#2011-04-11|1145.74
#2011-04-12|1132.13
#2011-04-13|1124.84
#2011-04-14|1108.90
#2011-04-15|1099.81
#2011-04-18|1075.30
#2011-04-19|1093.13
#2011-04-20|1117.73
#2011-04-21|1128.70
#2011-04-22| .
#2011-04-25|1128.97
#2011-04-26|1141.03
#2011-04-27|1141.22
#2011-04-28|1139.55
#2011-04-29|1147.71
#2011-05-02|1147.55
#2011-05-03|1130.26
#2011-05-04|1120.50
#2011-05-05|1093.92
#2011-05-06|1109.10
#2011-05-09|1093.87
#2011-05-10|1105.47
#2011-05-11|1093.81
#2011-05-12|1072.35
#2011-05-13|1074.37
#2011-05-16|1077.30
#2011-05-17|1069.27
#2011-05-18|1078.32
#2011-05-19|1085.45
#2011-05-20|1078.92
#2011-05-23|1052.56
#2011-05-24|1069.43
#2011-05-25|1054.80
#2011-05-26|1073.61
#2011-05-27|1092.23
#2011-05-30| .
#2011-05-31|1122.12
#2011-06-01|1112.81
#2011-06-02|1109.31
#2011-06-03|1104.34
#2011-06-06|1096.25
#2011-06-07|1103.63
#2011-06-08|1101.54
#2011-06-09|1090.99
#2011-06-10|1077.50
#2011-06-13|1079.95
#2011-06-14|1083.99
#2011-06-15|1068.71
#2011-06-16|1062.92
#2011-06-17|1070.76
#2011-06-20|1073.00
#2011-06-21|1085.67
#2011-06-22|1078.82
#2011-06-23|1048.89
#2011-06-24|1056.09
#2011-06-27|1058.97
#2011-06-28|1078.71
#2011-06-29|1082.97
#2011-06-30|1092.26
#2011-07-01|1100.68
#2011-07-04| .
#2011-07-05|1117.04
#2011-07-06|1102.97
#2011-07-07|1119.44
#2011-07-08|1107.12
#2011-07-11|1078.50
#2011-07-12|1069.95
#2011-07-13|1082.32
#2011-07-14|1083.22
#2011-07-15|1076.57
#2011-07-18|1058.38
#2011-07-19|1068.24
#2011-07-20|1075.86
#2011-07-21|1093.85
#2011-07-22|1082.83
#2011-07-25|1088.82
#2011-07-26|1096.97
#2011-07-27|1087.33
#2011-07-28|1074.53
#2011-07-29|1073.44
#2011-08-01|1065.03
#2011-08-02|1051.04
#2011-08-03|1042.69
#2011-08-04|1003.20
#2011-08-05|1003.69
#2011-08-08| 953.98
#2011-08-09| 929.00
#2011-08-10| 933.81
#2011-08-11| 958.41
#2011-08-12| 972.33
#2011-08-15| 993.69
#2011-08-16| 971.01
#2011-08-17| 992.85
#2011-08-18| 952.55
#2011-08-19| 967.49
#2011-08-22| 976.54
#2011-08-23| 974.66
#2011-08-24| 980.72
#2011-08-25| 961.70
#2011-08-26| 972.04
#2011-08-29|1023.78
#2011-08-30|1013.81
#2011-08-31|1033.45
#2011-09-01|1033.82
#2011-09-02|1008.38
#2011-09-05| .
#2011-09-06| 959.09
#2011-09-07| 991.99
#2011-09-08|1000.11
#2011-09-09| 969.38
#2011-09-12| 935.99
#2011-09-13| 955.27
#2011-09-14| 961.13
#2011-09-15| 968.89
#2011-09-16| 958.63
#2011-09-19| 917.34
#2011-09-20| 930.41
#2011-09-21| 920.72
#2011-09-22| 867.86
#2011-09-23| 862.20
#2011-09-26| 876.67
#2011-09-27| 921.49
#2011-09-28| 916.74
#2011-09-29| 896.56
#2011-09-30| 885.24
#2011-10-03| 868.78
#2011-10-04| 845.06
#2011-10-05| 870.77
#2011-10-06| 882.93
#2011-10-07| 904.34
#2011-10-10| 919.58
#2011-10-11| 913.04
#2011-10-12| 927.32
#2011-10-13| 916.78
#2011-10-14| 924.46
#2011-10-17| 925.27
#2011-10-18| 911.97
#2011-10-19| 915.71
#2011-10-20| 898.07
#2011-10-21| 915.57
#2011-10-24| 932.45
#2011-10-25| 936.38
#2011-10-26| 927.32
#2011-10-27| 965.33
#2011-10-28| 972.26
#2011-10-31| 946.24
#2011-11-01| 907.97
#2011-11-02| 921.09
#2011-11-03| 926.57
#2011-11-04| 915.49
#2011-11-07| 925.71
#2011-11-08| 935.75
#2011-11-09| 901.91
#2011-11-10| 903.92
#2011-11-11| 914.88
#2011-11-14| 901.71
#2011-11-15| 891.95
#2011-11-16| 894.84
#2011-11-17| 887.78
#2011-11-18| 875.39
#2011-11-21| 843.84
#2011-11-22| 834.65
#2011-11-23| 821.28
#2011-11-24| .
#2011-11-25| 823.53
#2011-11-28| 858.61
#2011-11-29| 843.69
#2011-11-30| 898.73
#2011-12-01| 899.89
#2011-12-02| 903.13
#2011-12-05| 925.11
#2011-12-06| 911.31
#2011-12-07| 911.34
#2011-12-08| 899.49
#2011-12-09| 903.17
#2011-12-12| 884.15
#2011-12-13| 883.13
#2011-12-14| 861.58
#2011-12-15| 876.54
#2011-12-16| 881.96
#2011-12-19| 875.73
#2011-12-20| 884.66
#2011-12-21| 879.74
#2011-12-22| 888.29
#2011-12-23| 889.55
#2011-12-26| .
#2011-12-27| 891.73
#2011-12-28| 895.44
#2011-12-29| 887.33
#2011-12-30| 889.04
#2012-01-02| .
#2012-01-03| 908.32
#2012-01-04| 900.23
#2012-01-05| 896.59
#2012-01-06| 902.61
#2012-01-09| 900.86
#2012-01-10| 911.81
#2012-01-11| 905.76
#2012-01-12| 920.79
#2012-01-13| 912.59
#2012-01-16| .
#2012-01-17| 928.67
#2012-01-18| 940.09
#2012-01-19| 958.76
#2012-01-20| 961.79
#2012-01-23| 969.60
#2012-01-24| 956.34
#2012-01-25| 941.98
#2012-01-26| 978.32
#2012-01-27| 982.58
#2012-01-30| 970.36
#2012-01-31| 983.19
#2012-02-01|1001.82
#2012-02-02|1009.29
#2012-02-03|1018.77
#2012-02-06|1006.68
#2012-02-07|1009.07
#2012-02-08|1018.58
#2012-02-09|1021.76
#2012-02-10| 995.68
#2012-02-13|1012.18
#2012-02-14|1002.08
#2012-02-15|1002.17
#2012-02-16| 987.15
#2012-02-17|1003.79
#2012-02-20| .
#2012-02-21|1012.04
#2012-02-22|1000.85
#2012-02-23|1011.32
#2012-02-24|1034.64
#2012-02-27|1012.64
#2012-02-28|1022.13
#2012-02-29|1032.39
#2012-03-01|1042.82
#2012-03-02|1026.63
#2012-03-05|1023.20
#2012-03-06|1000.35
#2012-03-07|1002.51
#2012-03-08|1025.04
#2012-03-09|1026.75
#2012-03-12|1017.30
#2012-03-13|1027.53
#2012-03-14|1030.60
#2012-03-15|1047.36
#2012-03-16|1047.86
#2012-03-19|1049.02
#2012-03-20|1037.57
#2012-03-21|1036.49
#2012-03-22|1022.59
#2012-03-23|1027.66
#2012-03-26|1055.49
#2012-03-27|1065.76
#2012-03-28|1048.82
#2012-03-29|1031.79
#2012-03-30|1041.06
#2012-04-02|1050.78
#2012-04-03|1053.47
#2012-04-04|1020.95
#2012-04-05|1030.88
#2012-04-06| .
#2012-04-09|1021.31
#2012-04-10|1017.52
#2012-04-11|1014.88
#2012-04-12|1024.09
#2012-04-13|1019.84
#2012-04-16|1012.55
#2012-04-17|1031.84
#2012-04-18|1038.64
#2012-04-19|1027.91
#2012-04-20|1043.66
#2012-04-23|1023.43
#2012-04-24|1034.64
#2012-04-25|1037.95
#2012-04-26|1047.52
#2012-04-27|1049.90
#2012-04-30|1058.74
#2012-05-01|1059.69
#2012-05-02|1055.78
#2012-05-03|1075.43
#2012-05-04|1067.58
#2012-05-07|1057.34
#2012-05-08|1044.65
#2012-05-09|1023.31
#2012-05-10|1040.21
#2012-05-11|1036.23
#2012-05-14|1007.63
#2012-05-15| 987.36
#2012-05-16| 991.73
#2012-05-17| 979.29
#2012-05-18| 963.22
#2012-05-21| 971.96
#2012-05-22| 985.96
#2012-05-23| 959.54
#2012-05-24| 968.04
#2012-05-25| 963.75
#2012-05-28| .
#2012-05-29| 981.06
#2012-05-30| 951.00
#2012-05-31| 953.18
#2012-06-01| 949.90
#2012-06-04| 966.73
#2012-06-05| 968.04
#2012-06-06| 985.23
#2012-06-07|1002.91
#2012-06-08| 989.00
#2012-06-11| 974.94
#2012-06-12| 980.60
#2012-06-13| 991.07
#2012-06-14| 978.02
#2012-06-15| 977.73
#2012-06-18| 993.19
#2012-06-19|1012.39
#2012-06-20|1017.94
#2012-06-21|1005.89
#2012-06-22| 994.06
#2012-06-25| 979.52
#2012-06-26| 960.55
#2012-06-27| 964.74
#2012-06-28| 943.11
#2012-06-29| 972.37
#2012-07-02| 984.20
#2012-07-03| 999.90
#2012-07-04| .
#2012-07-05| 993.73
#2012-07-06| 979.86
#2012-07-09| 975.31
#2012-07-10| 979.47
#2012-07-11| 976.03
#2012-07-12| 960.81
#2012-07-13| 967.44
#2012-07-16| 976.41
#2012-07-17| 976.83
#2012-07-18| 990.74
#2012-07-19| 980.74
#2012-07-20| 967.01
#2012-07-23| 941.92
#2012-07-24| 935.38
#2012-07-25| 941.52
#2012-07-26| 959.14
#2012-07-27| 987.35
#2012-07-30| 990.72
#2012-07-31| 977.51
#2012-08-01| 984.88
#2012-08-02| 974.25
#2012-08-03|1015.32
#2012-08-06|1009.37
#2012-08-07|1004.66
#2012-08-08|1003.35
#2012-08-09|1008.03
#2012-08-10|1008.72
#2012-08-13| 993.09
#2012-08-14|1003.89
#2012-08-15| 990.08
#2012-08-16| 990.92
#2012-08-17| 973.60
#2012-08-20| 971.56
#2012-08-21| 988.79
#2012-08-22| 977.34
#2012-08-23| 983.08
#2012-08-24| 976.22
#2012-08-27| 978.94
#2012-08-28| 976.28
#2012-08-29| 980.92
#2012-08-30| 961.54
#2012-08-31| 973.52
#2012-09-03| .
#2012-09-04| 979.45
#2012-09-05| 974.33
#2012-09-06| 993.14
#2012-09-07| 999.15
#2012-09-10| 998.10
#2012-09-11|1003.84
#2012-09-12| 982.85
#2012-09-13| 975.56
#2012-09-14| 977.79
#2012-09-17| 981.15
#2012-09-18| 987.97
#2012-09-19| 992.15
#2012-09-20| 983.85
#2012-09-21| 999.32
#2012-09-24|1005.04
#2012-09-25|1022.80
#2012-09-26|1008.95
#2012-09-27|1018.76
#2012-09-28|1017.32
#2012-10-01|1011.62
#2012-10-02|1020.25
#2012-10-03|1016.29
#2012-10-04|1010.35
#2012-10-05| 982.17
#2012-10-08| 950.87
#2012-10-09| 959.39
#2012-10-10| 977.20
#2012-10-11| 988.56
#2012-10-12| 998.53
#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|1029.05
#2013-03-25|1049.11
#2013-03-26|1060.62
#2013-03-27|1050.82
#2013-03-28|1058.52
#2013-03-29| .
#2013-04-01|1056.93
#2013-04-02|1066.25
#2013-04-03|1051.66
#2013-04-04|1056.63
#2013-04-05|1047.56
#2013-04-08|1060.76
#2013-04-09|1065.58
#2013-04-10|1077.70
#2013-04-11|1083.91
#2013-04-12|1075.43
#2013-04-15|1046.12
#2013-04-16|1046.05
#2013-04-17|1026.87
#2013-04-18|1028.37
#2013-04-19|1026.71
#2013-04-22|1024.82
#2013-04-23|1026.31
#2013-04-24|1033.20
#2013-04-25|1044.63
#2013-04-26|1042.40
#2013-04-29|1052.01
#2013-04-30|1060.67
#2013-05-01|1055.94
#2013-05-02|1068.08
#2013-05-03|1061.45
#2013-05-06|1054.88
#2013-05-07|1065.95
#2013-05-08|1075.93
#2013-05-09|1081.85
#2013-05-10|1071.48
#2013-05-13|1064.67
#2013-05-14|1054.46
#2013-05-15|1046.25
#2013-05-16|1053.86
#2013-05-17|1039.19
#2013-05-20|1014.26
#2013-05-21|1014.06
#2013-05-22|1019.46
#2013-05-23|1001.15
#2013-05-24|1000.51
#2013-05-27| 996.12
#2013-05-28| 995.82
#2013-05-29| 985.77
#2013-05-30| 980.13
#2013-05-31| 969.17
#2013-06-03| 970.38
#2013-06-04| 986.80
#2013-06-05| 958.41
#2013-06-06| 955.49
#2013-06-07| 959.30
#2013-06-10| 934.16
#2013-06-11| 931.98
#2013-06-12| 931.19
#2013-06-13| 934.30
#2013-06-14| 943.97
#2013-06-17| 950.49
#2013-06-18| 952.44
#2013-06-19| 954.45
#2013-06-20| 917.14
#2013-06-21| 919.80
#2013-06-24| 915.95
#2013-06-25| 926.00
#2013-06-26| 935.54
#2013-06-27| 947.25
#2013-06-28| 960.98
#2013-07-01| 966.31
#2013-07-02| 970.95
#2013-07-03| 937.44
#2013-07-04| 951.43
#2013-07-05| 932.61
#2013-07-08| 932.19
#2013-07-09| 945.98
#2013-07-10| 937.88
#2013-07-11| 959.94
#2013-07-12| 967.76
#2013-07-15| 975.21
#2013-07-16| 968.52
#2013-07-17| 973.80
#2013-07-18| 971.42
#2013-07-19| 970.64
#2013-07-22| 976.80
#2013-07-23| 986.57
#2013-07-24| 992.02
#2013-07-25| 980.56
#2013-07-26| 981.56
#2013-07-29| 979.54
#2013-07-30| 978.34
#2013-07-31| 976.72
#2013-08-01| 982.00
#2013-08-02| 992.72
#2013-08-05| 996.09
#2013-08-06| 997.45
#2013-08-07| 995.23
#2013-08-08|1004.98
#2013-08-09|1010.36
#2013-08-12|1007.12
#2013-08-13|1001.63
#2013-08-14|1007.35
#2013-08-15| 992.53
#2013-08-16| 999.78
#2013-08-19| 976.75
#2013-08-20| 982.77
#2013-08-21| 974.72
#2013-08-22| 967.33
#2013-08-23| 978.80
#2013-08-26| 973.01
#2013-08-27| 948.78
#2013-08-28| 945.66
#2013-08-29| 956.92
#2013-08-30| 960.46
#2013-09-02| 973.61
#2013-09-03| 966.41
#2013-09-04| 968.75
#2013-09-05| 976.46
#2013-09-06| 996.44
#2013-09-09| 995.10
#2013-09-10|1009.21
#2013-09-11|1029.38
#2013-09-12|1041.04
#2013-09-13|1041.97
#2013-09-16|1057.71
#2013-09-17|1066.77
#2013-09-18|1058.40
#2013-09-19|1098.78
#2013-09-20|1075.16
#2013-09-23|1080.05
#2013-09-24|1077.65
#2013-09-25|1078.91
#2013-09-26|1074.32
#2013-09-27|1064.83
#2013-09-30|1062.95
#2013-10-01|1070.95
#2013-10-02|1066.49
#2013-10-03|1075.82
#2013-10-04|1080.48
#2013-10-07|1083.76
#2013-10-08|1085.65
#2013-10-09|1074.27
#2013-10-10|1095.83
#2013-10-11|1100.07
#2013-10-14|1104.04
#2013-10-15|1116.93
#2013-10-16|1137.57
#2013-10-17|1134.54
#2013-10-18|1137.18
#2013-10-21|1137.87
#2013-10-22|1144.97
#2013-10-23|1132.40
#2013-10-24|1133.61
#2013-10-25|1127.72
#2013-10-28|1142.62
#2013-10-29|1145.46
#2013-10-30|1150.51
#2013-10-31|1138.78
#2013-11-01|1119.09
#2013-11-04|1121.84
#2013-11-05|1107.49
#2013-11-06|1104.32
#2013-11-07|1094.18
#2013-11-08|1084.96
#2013-11-11|1084.10
#2013-11-12|1082.43
#2013-11-13|1074.86
#2013-11-14|1078.75
#2013-11-15|1091.22
#2013-11-18|1104.08
#2013-11-19|1094.42
#2013-11-20|1100.00
#2013-11-21|1089.39
#2013-11-22|1086.74
#2013-11-25|1094.50
#2013-11-26|1076.52
#2013-11-27|1082.73
#2013-11-28|1094.54
#2013-11-29|1097.48
#2013-12-02|1093.16
#2013-12-03|1075.38
#2013-12-04|1068.15
#2013-12-05|1071.56
#2013-12-06|1093.68
#2013-12-09|1101.76
#2013-12-10|1092.95
#2013-12-11|1085.25
#2013-12-12|1069.72
#2013-12-13|1072.08
#2013-12-16|1075.70
#2013-12-17|1082.80
#2013-12-18|1080.05
#2013-12-19|1084.13
#2013-12-20|1087.62
#2013-12-23|1109.15
#2013-12-24|1109.18
#2013-12-25|1109.76
#2013-12-26|1104.57
#2013-12-27|1103.49
#2013-12-30|1111.15
#2013-12-31|1118.26
#2014-01-01|1121.87
#2014-01-02|1102.17
#2014-01-03|1094.97
#2014-01-06|1077.86
#2014-01-07|1094.90
#2014-01-08|1083.64
#2014-01-09|1066.81
#2014-01-10|1074.68
#2014-01-13|1082.34
#2014-01-14|1070.87
#2014-01-15|1067.51
#2014-01-16|1059.12
#2014-01-17|1061.31
#2014-01-20|1048.50
#2014-01-21|1051.81
#2014-01-22|1052.64
#2014-01-23|1053.85
#2014-01-24|1027.49
#2014-01-27|1015.40
#2014-01-28|1020.93
#2014-01-29|1005.75
#2014-01-30| 984.92
#2014-01-31| 989.29
#2014-02-03| 975.71
#2014-02-04| 975.79
#2014-02-05| 972.10
#2014-02-06| 984.66
#2014-02-07| 993.21
#2014-02-10| 991.23
#2014-02-11| 999.00
#2014-02-12|1011.38
#2014-02-13|1003.91
#2014-02-14|1023.91
#2014-02-17|1038.98
#2014-02-18|1033.17
#2014-02-19|1031.79
#2014-02-20|1021.81
#2014-02-21|1026.37
#2014-02-24|1062.25
#2014-02-25|1069.91
#2014-02-26|1059.16
#2014-02-27|1063.67
#2014-02-28|1071.92
#2014-03-03|1057.53
#2014-03-04|1071.65
#2014-03-05|1084.77
#2014-03-06|1098.88
#2014-03-07|1098.23
#2014-03-10|1090.98
#2014-03-11|1084.80
#2014-03-12|1072.08
#2014-03-13|1082.30
#2014-03-14|1085.23
#2014-03-17|1094.98
#2014-03-18|1095.45
#2014-03-19|1102.98
#2014-03-20|1090.00
#2014-03-21|1093.70
#2014-03-24|1098.66
#2014-03-25|1134.98
#2014-03-26|1155.03
#2014-03-27|1149.62
#2014-03-28|1153.39
#2014-03-31|1162.41
#2014-04-01|1169.97
#2014-04-02|1167.49
#2014-04-03|1165.55
#2014-04-04|1178.74
#2014-04-07|1190.78
#2014-04-08|1204.90
#2014-04-09|1195.98
#2014-04-10|1208.95
#2014-04-11|1186.83
#2014-04-14|1183.32
#2014-04-15|1173.47
#2014-04-16|1176.72
#2014-04-17|1189.65
#2014-04-18|1188.61
#2014-04-21|1187.96
#2014-04-22|1187.04
#2014-04-23|1181.40
#2014-04-24|1180.62
#2014-04-25|1191.10
#2014-04-28|1192.31
#2014-04-29|1194.03
#2014-04-30|1193.12
#2014-05-01|1197.34
#2014-05-02|1211.11
#2014-05-05|1194.41
#2014-05-06|1200.60
#2014-05-07|1201.90
#2014-05-08|1225.92
#2014-05-09|1219.59
#2014-05-12|1225.88
#2014-05-13|1234.17
#2014-05-14|1231.60
#2014-05-15|1219.62
#2014-05-16|1215.57
#2014-05-19|1229.29
#2014-05-20|1213.34
#2014-05-21|1215.85
#2014-05-22|1226.55
#2014-05-23|1242.99
#2014-05-26|1232.60
#2014-05-27|1215.18
#2014-05-28|1212.14
#2014-05-29|1217.01
#2014-05-30|1201.48
#2014-06-02|1197.05
#2014-06-03|1184.32
#2014-06-04|1185.40
#2014-06-05|1196.92
#2014-06-06|1221.92
#2014-06-09|1213.74
#2014-06-10|1213.73
#2014-06-11|1212.98
#2014-06-12|1176.23
#2014-06-13|1207.27
#2014-06-16|1207.33
#2014-06-17|1205.82
#2014-06-18|1200.41
#2014-06-19|1220.13
#2014-06-20|1218.90
#2014-06-23|1224.50
#2014-06-24|1226.46
#2014-06-25|1210.31
#2014-06-26|1204.25
#2014-06-27|1202.69
#2014-06-30|1210.35
#2014-07-01|1213.55
#2014-07-02|1203.40
#2014-07-03|1198.57
#2014-07-04|1203.70
#2014-07-07|1202.29
#2014-07-08|1211.54
#2014-07-09|1220.87
#2014-07-10|1206.21
#2014-07-11|1215.93
#2014-07-14|1227.76
#2014-07-15|1227.33
#2014-07-16|1240.82
#2014-07-17|1241.06
#2014-07-18|1241.12
#2014-07-21|1236.45
#2014-07-22|1251.49
#2014-07-23|1262.64
#2014-07-24|1269.19
#2014-07-25|1263.10
#2014-07-28|1272.39
#2014-07-29|1275.18
#2014-07-30|1247.37
#2014-07-31|1246.70
#2014-08-01|1251.33
#2014-08-04|1268.14
#2014-08-05|1264.20
#2014-08-06|1250.06
#2014-08-07|1243.13
#2014-08-08|1244.24
#2014-08-11|1267.32
#2014-08-12|1268.71
#2014-08-13|1273.75
#2014-08-14|1275.10
#2014-08-15|1250.53
#2014-08-18|1238.96
#2014-08-19|1242.30
#2014-08-20|1222.88
#2014-08-21|1240.97
#2014-08-22|1234.87
#2014-08-25|1232.34
#2014-08-26|1238.78
#2014-08-27|1240.76
#2014-08-28|1241.29
#2014-08-29|1239.92
#2014-09-01|1238.97
#2014-09-02|1246.04
#2014-09-03|1253.04
#2014-09-04|1267.37
#2014-09-05|1262.68
#2014-09-08|1270.66
#2014-09-09|1238.68
#2014-09-10|1240.35
#2014-09-11|1224.97
#2014-09-12|1214.50
#2014-09-15|1208.02
#2014-09-16|1225.69
#2014-09-17|1234.66
#2014-09-18|1238.88
#2014-09-19|1239.03
#2014-09-22|1212.95
#2014-09-23|1205.08
#2014-09-24|1202.69
#2014-09-25|1187.22
#2014-09-26|1195.60
#2014-09-29|1190.01
#2014-09-30|1187.29
#2014-10-01|1187.40
#2014-10-02|1175.39
#2014-10-03|1170.48
#2014-10-06|1188.73
#2014-10-07|1183.31
#2014-10-08|1171.80
#2014-10-09|1187.41
#2014-10-10|1173.85
#2014-10-13|1181.03
#2014-10-14|1188.46
#2014-10-15|1169.59
#2014-10-16|1170.75
#2014-10-17|1181.19
#2014-10-20|1180.42
#2014-10-21|1199.33
#2014-10-22|1194.17
#2014-10-23|1193.02
#2014-10-24|1195.93
#2014-10-27|1200.85
#2014-10-28|1227.69
#2014-10-29|1249.18
#2014-10-30|1244.87
#2014-10-31|1250.29
#2014-11-03|1253.54
#2014-11-04|1257.20
#2014-11-05|1229.42
#2014-11-06|1228.20
#2014-11-07|1213.79
#2014-11-10|1224.86
#2014-11-11|1222.91
#2014-11-12|1237.72
#2014-11-13|1239.63
#2014-11-14|1241.56
#2014-11-17|1250.43
#2014-11-18|1258.43
#2014-11-19|1253.88
#2014-11-20|1251.74
#2014-11-21|1268.45
#2014-11-24|1266.93
#2014-11-25|1271.51
#2014-11-26|1272.70
#2014-11-27|1271.58
#2014-11-28|1269.84
#2014-12-01|1248.46
#2014-12-02|1235.59
#2014-12-03|1242.87
#2014-12-04|1245.17
#2014-12-05|1235.78
#2014-12-08|1231.70
#2014-12-09|1232.79
#2014-12-10|1220.97
#2014-12-11|1211.53
#2014-12-12|1196.88
#2014-12-15|1184.27
#2014-12-16|1177.91
#2014-12-17|1176.40
#2014-12-18|1228.83
#2014-12-19|1219.64
#2014-12-22|1217.81
#2014-12-23|1226.32
#2014-12-24|1212.85
#2014-12-25|1212.16
#2014-12-26|1218.31
#2014-12-29|1234.72
#2014-12-30|1236.35
#2014-12-31|1238.43
#2015-01-01|1237.40
#2015-01-02|1217.04
#2015-01-05|1187.42
#2015-01-06|1194.90
#2015-01-07|1201.38
#2015-01-08|1239.51
#2015-01-09|1238.78
#2015-01-12|1221.96
#2015-01-13|1246.51
#2015-01-14|1242.03
#2015-01-15|1233.59
#2015-01-16|1217.75
#2015-01-19|1217.78
#2015-01-20|1222.36
#2015-01-21|1225.81
#2015-01-22|1246.82
#2015-01-23|1247.68
#2015-01-26|1254.98
#2015-01-27|1270.69
#2015-01-28|1284.67
#2015-01-29|1279.00
#2015-01-30|1280.57
#2015-02-02|1274.04
#2015-02-03|1310.30
#2015-02-04|1300.44
#2015-02-05|1305.66
#2015-02-06|1285.64
#2015-02-09|1271.52
#2015-02-10|1266.30
#2015-02-11|1243.23
#2015-02-12|1259.07
#2015-02-13|1272.82
#2015-02-16|1281.28
#2015-02-17|1279.39
#2015-02-18|1283.78
#2015-02-19|1289.31
#2015-02-20|1285.98
#2015-02-23|1293.68
#2015-02-24|1303.86
#2015-02-25|1315.61
#2015-02-26|1314.98
#2015-02-27|1287.31
#2015-03-02|1281.44
#2015-03-03|1274.52
#2015-03-04|1263.89
#2015-03-05|1283.95
#2015-03-06|1269.21
#2015-03-09|1266.47
#2015-03-10|1227.76
#2015-03-11|1233.24
#2015-03-12|1247.62
#2015-03-13|1225.77
#2015-03-16|1243.73
#2015-03-17|1251.53
#2015-03-18|1258.26
#2015-03-19|1263.95
#2015-03-20|1278.64
#2015-03-23|1299.32
#2015-03-24|1333.91
#2015-03-25|1329.71
#2015-03-26|1312.08
#2015-03-27|1306.64
#2015-03-30|1317.87
#2015-03-31|1319.22
#2015-04-01|1333.35
#2015-04-02|1337.02
#2015-04-03|1352.94
#2015-04-06|1355.74
#2015-04-07|1361.16
#2015-04-08|1357.66
#2015-04-09|1355.44
#2015-04-10|1350.71
#2015-04-13|1336.95
#2015-04-14|1353.01
#2015-04-15|1333.82
#2015-04-16|1355.20
#2015-04-17|1350.05
#2015-04-20|1346.80
#2015-04-21|1349.58
#2015-04-22|1352.37
#2015-04-23|1360.47
#2015-04-24|1363.89
#2015-04-27|1376.90
#2015-04-28|1395.56
#2015-04-29|1401.07
#2015-04-30|1379.53
#2015-05-01|1372.65
#2015-05-04|1359.50
#2015-05-05|1370.17
#2015-05-06|1355.51
#2015-05-07|1339.07
#2015-05-08|1350.64
#2015-05-11|1344.78
#2015-05-12|1337.58
#2015-05-13|1348.79
#2015-05-14|1344.19
#2015-05-15|1361.09
#2015-05-18|1365.15
#2015-05-19|1367.68
#2015-05-20|1368.87
#2015-05-21|1368.93
#2015-05-22|1364.27
#2015-05-25|1359.38
#2015-05-26|1333.88
#2015-05-27|1316.70
#2015-05-28|1311.42
#2015-05-29|1294.48
#2015-06-01|1292.65
#2015-06-02|1297.24
#2015-06-03|1281.85
#2015-06-04|1273.18
#2015-06-05|1258.65
#2015-06-08|1276.34
#2015-06-09|1284.86
#2015-06-10|1301.09
#2015-06-11|1305.01
#2015-06-12|1292.22
#2015-06-15|1277.62
#2015-06-16|1280.06
#2015-06-17|1269.59
#2015-06-18|1285.45
#2015-06-19|1285.65
#2015-06-22|1321.82
#2015-06-23|1330.04
#2015-06-24|1337.06
#2015-06-25|1346.11
#2015-06-26|1322.96
#2015-06-29|1297.88
#2015-06-30|1325.77
#2015-07-01|1311.57
#2015-07-02|1314.22
#2015-07-03|1310.53
#2015-07-06|1288.05
#2015-07-07|1247.20
#2015-07-08|1256.13
#2015-07-09|1287.34
#2015-07-10|1298.09
#2015-07-13|1313.48
#2015-07-14|1315.52
#2015-07-15|1311.29
#2015-07-16|1317.07
#2015-07-17|1320.07
#2015-07-20|1322.09
#2015-07-21|1331.54
#2015-07-22|1304.97
#2015-07-23|1312.79
#2015-07-24|1287.77
#2015-07-27|1282.70
#2015-07-28|1284.66
#2015-07-29|1309.18
#2015-07-30|1279.62
#2015-07-31|1295.72
#2015-08-03|1295.98
#2015-08-04|1321.09
#2015-08-05|1310.73
#2015-08-06|1311.18
#2015-08-07|1313.92
#2015-08-10|1311.77
#2015-08-11|1306.45
#2015-08-12|1275.08
#2015-08-13|1279.90
#2015-08-14|1273.48
#2015-08-17|1252.08
#2015-08-18|1245.85
#2015-08-19|1224.21
#2015-08-20|1207.06
#2015-08-21|1202.20
#2015-08-24|1155.32
#2015-08-25|1209.23
#2015-08-26|1174.48
#2015-08-27|1181.92
#2015-08-28|1181.42
#2015-08-31|1177.72
#2015-09-01|1142.84
#2015-09-02|1153.93
#2015-09-03|1167.10
#2015-09-04|1136.23
#2015-09-07|1120.63
#2015-09-08|1140.97
#2015-09-09|1155.10
#2015-09-10|1143.56
#2015-09-11|1149.14
#2015-09-14|1171.66
#2015-09-15|1170.45
#2015-09-16|1194.86
#2015-09-17|1192.86
#2015-09-18|1193.41
#2015-09-21|1165.16
#2015-09-22|1150.07
#2015-09-23|1146.08
#2015-09-24|1132.39
#2015-09-25|1130.91
#2015-09-28|1103.66
#2015-09-29|1110.55
#2015-09-30|1121.90
#2015-10-01|1138.55
#2015-10-02|1144.08
#2015-10-05|1177.29
#2015-10-06|1177.94
#2015-10-07|1210.57
#2015-10-08|1192.80
#2015-10-09|1213.80
#2015-10-12|1205.12
#2015-10-13|1182.82
#2015-10-14|1189.64
#2015-10-15|1207.83
#2015-10-16|1198.63
#2015-10-19|1204.51
#2015-10-20|1196.12
#2015-10-21|1186.00
#2015-10-22|1189.58
#2015-10-23|1190.87
#2015-10-26|1190.82
#2015-10-27|1182.12
#2015-10-28|1191.17
#2015-10-29|1160.86
#2015-10-30|1167.64
#2015-11-02|1179.85
#2015-11-03|1166.88
#2015-11-04|1167.94
#2015-11-05|1167.30
#2015-11-06|1138.21
#2015-11-09|1118.97
#2015-11-10|1112.36
#2015-11-11|1110.58
#2015-11-12|1089.93
#2015-11-13|1072.52
#2015-11-16|1064.83
#2015-11-17|1076.19
#2015-11-18|1083.28
#2015-11-19|1118.93
#2015-11-20|1126.03
#2015-11-23|1103.87
#2015-11-24|1105.68
#2015-11-25|1090.61
#2015-11-26|1081.73
#2015-11-27|1070.22
#2015-11-30|1055.88
#2015-12-01|1047.99
#2015-12-02|1050.34
#2015-12-03|1044.49
#2015-12-04|1033.78
#2015-12-07|1018.72
#2015-12-08|1013.48
#2015-12-09|1028.24
#2015-12-10| 923.81
#2015-12-11| 873.26
#2015-12-14| 921.45
#2015-12-15| 947.04
#2015-12-16| 943.99
#2015-12-17| 964.39
#2015-12-18| 959.35
#2015-12-21| 964.03
#2015-12-22| 964.17
#2015-12-23| 978.44
#2015-12-24| 974.88
#2015-12-25| 974.88
#2015-12-28| 974.63
#2015-12-29| 971.55
#2015-12-30| 954.44
#2015-12-31| 956.10
#2016-01-01| 956.10
#2016-01-04| 930.78
#2016-01-05| 940.46
#2016-01-06| 919.56
#2016-01-07| 898.93
#2016-01-08| 886.31
#2016-01-11| 852.45
#2016-01-12| 861.09
#2016-01-13| 870.88
#2016-01-14| 857.83
#2016-01-15| 835.02
#2016-01-18| 833.33
#2016-01-19| 842.82
#2016-01-20| 821.54
#2016-01-21| 825.96
#2016-01-22| 839.51
#2016-01-25| 836.97
#2016-01-26| 848.15
#2016-01-27| 847.01
#2016-01-28| 873.98
#2016-01-29| 907.18
#2016-02-01| 899.79
#2016-02-02| 869.55
#2016-02-03| 869.62
#2016-02-04| 913.26
#2016-02-05| 919.71
#2016-02-08| 899.97
#2016-02-09| 899.15
#2016-02-10| 911.39
#2016-02-11| 898.03
#2016-02-12| 904.11
#2016-02-15| 937.68
#2016-02-16| 929.19
#2016-02-17| 946.82
#2016-02-18| 966.06
#2016-02-19| 939.89
#2016-02-22| 958.55
#2016-02-23| 938.73
#2016-02-24| 915.04
#2016-02-25| 927.10
#2016-02-26| 910.78
#2016-02-29| 911.48
#2016-03-01| 934.87
#2016-03-02| 948.17
#2016-03-03| 968.74
#2016-03-04| 972.25
#2016-03-07| 992.57
#2016-03-08| 974.41
#2016-03-09| 964.83
#2016-03-10| 962.40
#2016-03-11| 966.12
#2016-03-14| 946.58
#2016-03-15| 926.42
#2016-03-16| 925.42
#2016-03-17| 993.84
#2016-03-18|1011.59
#2016-03-21|1021.97
#2016-03-22|1023.81
#2016-03-23|1000.71
#2016-03-24| 983.72
#2016-03-25| 983.55
#2016-03-28| 981.89
#2016-03-29| 984.26
#2016-03-30|1035.45
#2016-03-31|1048.51
#2016-04-01|1027.32
#2016-04-04|1032.19
#2016-04-05|1001.31
#2016-04-06| 977.45
#2016-04-07| 968.60
#2016-04-08| 995.12
#2016-04-11|1010.69
#2016-04-12|1027.94
#2016-04-13|1047.80
#2016-04-14|1040.26
#2016-04-15|1036.95
#2016-04-18|1061.55
#2016-04-19|1079.75
#2016-04-20|1089.62
#2016-04-21|1089.02
#2016-04-22|1070.74
#2016-04-25|1064.92
#2016-04-26|1081.59
#2016-04-27|1067.15
#2016-04-28|1086.28
#2016-04-29|1077.82
#2016-05-02|1073.48
#2016-05-03|1029.29
#2016-05-04|1002.31
#2016-05-05| 991.65
#2016-05-06| 987.38
#2016-05-09| 989.72
#2016-05-10| 993.88
#2016-05-11|1000.77
#2016-05-12| 993.99
#2016-05-13| 980.91
#2016-05-16| 958.63
#2016-05-17| 959.74
#2016-05-18| 959.97
#2016-05-19| 942.55
#2016-05-20| 960.51
#2016-05-23| 957.15
#2016-05-24| 970.26
#2016-05-25| 981.98
#2016-05-26| 996.48
#2016-05-27| 989.89
#2016-05-30| 983.09
#2016-05-31| 983.63
#2016-06-01| 994.40
#2016-06-02|1001.52
#2016-06-03|1026.46
#2016-06-06|1048.60
#2016-06-07|1048.36
#2016-06-08|1038.68
#2016-06-09|1024.83
#2016-06-10|1011.99
#2016-06-13|1000.93
#2016-06-14| 976.12
#2016-06-15| 981.88
#2016-06-16| 979.71
#2016-06-17|1002.45
#2016-06-20|1030.74
#2016-06-21|1034.87
#2016-06-22|1053.18
#2016-06-23|1069.76
#2016-06-24|1026.24
#2016-06-27| 963.09
#2016-06-28| 994.58
#2016-06-29|1016.79
#2016-06-30|1031.14
#2016-07-01|1029.96
#2016-07-04|1026.26
#2016-07-05|1001.89
#2016-07-06| 979.83
#2016-07-07| 998.80
#2016-07-08|1011.82
#2016-07-11|1046.42
#2016-07-12|1060.94
#2016-07-13|1057.14
#2016-07-14|1076.67
#2016-07-15|1077.84
#2016-07-18|1084.27
#2016-07-19|1087.38
#2016-07-20|1101.97
#2016-07-21|1107.39
#2016-07-22|1101.47
#2016-07-25|1106.96
#2016-07-26|1104.78
#2016-07-27|1121.05
#2016-07-28|1117.02
#2016-07-29|1137.96
#2016-08-01|1164.75
#2016-08-02|1140.23
#2016-08-03|1138.19
#2016-08-04|1162.98
#2016-08-05|1162.82
#2016-08-08|1192.31
#2016-08-09|1203.37
#2016-08-10|1215.24
#2016-08-11|1226.55
#2016-08-12|1226.19
#2016-08-15|1234.06
#2016-08-16|1221.74
#2016-08-17|1199.65
#2016-08-18|1240.89
#2016-08-19|1226.45
#2016-08-22|1212.39
#2016-08-23|1212.54
#2016-08-24|1142.29
#2016-08-25|1132.26
#2016-08-26|1144.94
#2016-08-29|1115.97
#2016-08-30|1100.15
#2016-08-31|1080.78
#2016-09-01|1072.59
#2016-09-02|1102.80
#2016-09-05|1122.68
#2016-09-06|1153.30
#2016-09-07|1158.79
#2016-09-08|1166.94
#2016-09-09|1142.33
#2016-09-12|1127.29
#2016-09-13|1133.51
#2016-09-14|1132.24
#2016-09-15|1137.92
#2016-09-16|1129.48
#2016-09-19|1165.45
#2016-09-20|1165.44
#2016-09-21|1171.26
#2016-09-22|1205.12
#2016-09-23|1203.55
#2016-09-26|1190.06
#2016-09-27|1190.90
#2016-09-28|1187.29
#2016-09-29|1188.47
#2016-09-30|1179.24
#2016-10-03|1186.51
#2016-10-04|1199.58
#2016-10-05|1203.60
#2016-10-06|1195.21
#2016-10-07|1206.24
#2016-10-10|1218.14
#2016-10-11|1160.82
#2016-10-12|1164.72
#2016-10-13|1140.79
#2016-10-14|1149.32
#2016-10-17|1151.18
#2016-10-18|1179.33
#2016-10-19|1185.36
#2016-10-20|1179.60
#2016-10-21|1177.40
#2016-10-24|1192.55
#2016-10-25|1193.65
#2016-10-26|1193.88
#2016-10-27|1184.16
#2016-10-28|1183.50
#2016-10-31|1226.92
#2016-11-01|1230.35
#2016-11-02|1236.55
#2016-11-03|1195.08
#2016-11-04|1164.86
#2016-11-07|1210.42
#2016-11-08|1238.71
#2016-11-09|1215.92
#2016-11-10|1181.21
#2016-11-11|1150.68
#2016-11-14|1144.38
#2016-11-15|1170.82
#2016-11-16|1176.70
#2016-11-17|1181.98
#2016-11-18|1172.61
#2016-11-21|1188.32
#2016-11-22|1218.92
#2016-11-23|1200.86
#2016-11-24|1188.67
#2016-11-25|1189.80
#2016-11-28|1234.46
#2016-11-29|1215.82
#2016-11-30|1205.54
#2016-12-01|1202.84
#2016-12-02|1195.81
#2016-12-05|1220.57
#2016-12-06|1233.31
#2016-12-07|1240.71
#2016-12-08|1252.92
#2016-12-09|1256.89
#2016-12-12|1250.18
#2016-12-13|1263.17
#2016-12-14|1245.38
#2016-12-15|1209.98
#2016-12-16|1204.32
#2016-12-19|1213.21
#2016-12-20|1228.56
#2016-12-21|1232.45
#2016-12-22|1218.92
#2016-12-23|1224.86
#2016-12-26|1221.70
#2016-12-27|1223.52
#2016-12-28|1247.07
#2016-12-29|1268.72
#2016-12-30|1264.87
#2017-01-02|1262.55
#2017-01-03|1259.17
#2017-01-04|1274.71
#2017-01-05|1267.31
#2017-01-06|1271.84
#2017-01-09|1274.12
#2017-01-10|1277.40
#2017-01-11|1260.75
#2017-01-12|1296.68
#2017-01-13|1298.31
#2017-01-16|1284.35
#2017-01-17|1285.83
#2017-01-18|1290.07
#2017-01-19|1260.57
#2017-01-20|1262.11
#2017-01-23|1277.82
#2017-01-24|1288.00
#2017-01-25|1301.17
#2017-01-26|1290.41
#2017-01-27|1261.54
#2017-01-30|1240.48
#2017-01-31|1245.88
#2017-02-01|1244.11
#2017-02-02|1246.72
#2017-02-03|1255.38
#2017-02-06|1238.62
#2017-02-07|1248.09
#2017-02-08|1249.00
#2017-02-09|1258.59
#2017-02-10|1275.16
#2017-02-13|1295.12
#2017-02-14|1305.31
#2017-02-15|1319.89
#2017-02-16|1336.70
#2017-02-17|1319.43
#2017-02-20|1311.10
#2017-02-21|1297.79
#2017-02-22|1290.02
#2017-02-23|1309.96
#2017-02-24|1301.56
#2017-02-27|1300.16
#2017-02-28|1289.19
#2017-03-01|1305.84
#2017-03-02|1328.46
#2017-03-03|1333.34
#2017-03-06|1341.85
#2017-03-07|1332.39
#2017-03-08|1325.85
#2017-03-09|1311.26
#2017-03-10|1327.64
#2017-03-13|1345.88
#2017-03-14|1339.70
#2017-03-15|1348.53
#2017-03-16|1393.04
#2017-03-17|1386.80
#2017-03-20|1392.15
#2017-03-21|1391.64
#2017-03-22|1387.88
#2017-03-23|1393.57
#2017-03-24|1397.28
#2017-03-27|1343.94
#2017-03-28|1333.31
#2017-03-29|1319.43
#2017-03-30|1337.36
#2017-03-31|1252.06
#2017-04-03|1245.13
#2017-04-04|1243.62
#2017-04-05|1219.77
#2017-04-06|1200.86
#2017-04-07|1204.14
#2017-04-10|1193.34
#2017-04-11|1210.28
#2017-04-12|1241.62
#2017-04-13|1260.41
#2017-04-14|1260.37
#2017-04-17|1267.64
#2017-04-18|1256.58
#2017-04-19|1265.06
#2017-04-20|1282.14
#2017-04-21|1281.00
#2017-04-24|1312.99
#2017-04-25|1314.23
#2017-04-26|1302.48
#2017-04-27|1295.67
#2017-04-28|1297.43
#2017-05-01|1299.00
#2017-05-02|1314.72
#2017-05-03|1305.58
#2017-05-04|1282.19
#2017-05-05|1285.77
#2017-05-08|1291.82
#2017-05-09|1292.28
#2017-05-10|1303.32
#2017-05-11|1298.06
#2017-05-12|1304.05
#2017-05-15|1320.95
#2017-05-16|1332.64
#2017-05-17|1307.12
#2017-05-18|1295.14
#2017-05-19|1308.30
#2017-05-22|1312.44
#2017-05-23|1340.41
#2017-05-24|1359.62
#2017-05-25|1376.38
#2017-05-26|1370.17
#2017-05-29|1365.76
#2017-05-30|1359.65
#2017-05-31|1334.27
#2017-06-01|1332.72
#2017-06-02|1363.03
#2017-06-05|1384.01
#2017-06-06|1352.59
#2017-06-07|1343.87
#2017-06-08|1331.60
#2017-06-09|1336.18
#2017-06-12|1342.53
#2017-06-13|1346.04
#2017-06-14|1366.48
#2017-06-15|1334.08
#2017-06-16|1336.55
#2017-06-19|1339.79
#2017-06-20|1318.47
#2017-06-21|1318.08
#2017-06-22|1316.47
#2017-06-23|1332.10
#2017-06-26|1347.15
#2017-06-27|1335.26
#2017-06-28|1340.21
#2017-06-29|1337.79
#2017-06-30|1331.44
#2017-07-03|1330.91
#2017-07-04|1334.90
#2017-07-05|1321.90
#2017-07-06|1324.56
#2017-07-07|1312.99
#2017-07-10|1326.26
#2017-07-11|1315.66
#2017-07-12|1359.15
#2017-07-13|1373.27
#2017-07-14|1392.87
#2017-07-17|1404.18
#2017-07-18|1394.44
#2017-07-19|1412.13
#2017-07-20|1414.36
#2017-07-21|1416.54
#2017-07-24|1414.57
#2017-07-25|1405.23
#2017-07-26|1410.83
#2017-07-27|1421.13
#2017-07-28|1421.65
#2017-07-31|1402.12
#2017-08-01|1392.74
#2017-08-02|1397.68
#2017-08-03|1404.27
#2017-08-04|1400.01
#2017-08-07|1427.91
#2017-08-08|1431.22
#2017-08-09|1407.48
#2017-08-10|1399.91
#2017-08-11|1387.04
#2017-08-14|1417.43
#2017-08-15|1415.48
#2017-08-16|1430.56
#2017-08-17|1425.36
#2017-08-18|1422.08
#2017-08-21|1431.32
#2017-08-22|1444.31
#2017-08-23|1429.49
#2017-08-24|1447.75
#2017-08-25|1465.09
#2017-08-28|1462.83
#2017-08-29|1468.04
#2017-08-30|1456.77
#2017-08-31|1456.39
#2017-09-01|1465.97
#2017-09-04|1449.17
#2017-09-05|1457.81
#2017-09-06|1442.32
#2017-09-07|1458.06
#2017-09-08|1449.40
#2017-09-11|1446.50
#2017-09-12|1436.15
#2017-09-13|1421.06
#2017-09-14|1416.59
#2017-09-15|1404.58
#2017-09-18|1423.36
#2017-09-19|1419.14
#2017-09-20|1434.37
#2017-09-21|1415.37
#2017-09-22|1429.19
#2017-09-25|1423.65
#2017-09-26|1395.13
#2017-09-27|1375.49
#2017-09-28|1384.84
#2017-09-29|1389.77
#2017-10-02|1377.17
#2017-10-03|1379.23
#2017-10-04|1398.92
#2017-10-05|1402.22
#2017-10-06|1395.39
#2017-10-09|1391.31
#2017-10-10|1417.20
#2017-10-11|1432.22
#2017-10-12|1447.59
#2017-10-13|1462.08
#2017-10-16|1465.68
#2017-10-17|1437.64
#2017-10-18|1441.24
#2017-10-19|1450.83
#2017-10-20|1419.38
#2017-10-23|1414.54
#2017-10-24|1413.75
#2017-10-25|1393.83
#2017-10-26|1357.77
#2017-10-27|1363.88
#2017-10-30|1384.42
#2017-10-31|1380.45
#2017-11-01|1385.45
#2017-11-02|1399.19
#2017-11-03|1380.23
#2017-11-06|1382.04
#2017-11-07|1379.51
#2017-11-08|1390.50
#2017-11-09|1376.42
#2017-11-10|1370.94
#2017-11-13|1357.48
#2017-11-14|1363.44
#2017-11-15|1354.03
#2017-11-16|1369.16
#2017-11-17|1397.66
#2017-11-20|1395.72
#2017-11-21|1411.31
#2017-11-22|1418.55
#2017-11-23|1431.41
#2017-11-24|1425.18
#2017-11-27|1439.29
#2017-11-28|1474.55
#2017-11-29|1474.03
#2017-11-30|1473.33
#2017-12-01|1474.49
#2017-12-04|1498.74
#2017-12-05|1520.90
#2017-12-06|1503.64
#2017-12-07|1487.20
#2017-12-08|1468.31
#2017-12-11|1446.02
#2017-12-12|1424.13
#2017-12-13|1443.40
#2017-12-14|1490.20
#2017-12-15|1500.82
#2017-12-18|1607.01
#2017-12-19|1682.87
#2017-12-20|1677.31
#2017-12-21|1664.87
#2017-12-22|1659.07
#2017-12-25|1663.11
#2017-12-26|1670.50
#2017-12-27|1726.24
#2017-12-28|1729.76
#2017-12-29|1749.21
#2018-01-01|1753.97
#2018-01-02|1739.40
#2018-01-03|1697.47
#2018-01-04|1709.54
#2018-01-05|1713.95
#2018-01-08|1708.23
#2018-01-09|1722.29
#2018-01-10|1704.54
#2018-01-11|1686.68
#2018-01-12|1697.28
#2018-01-15|1708.22
#2018-01-16|1737.66
#2018-01-17|1756.09
#2018-01-18|1793.29
#2018-01-19|1755.03
#2018-01-22|1792.41
#2018-01-23|1824.46
#2018-01-24|1844.59
#2018-01-25|1891.54
#2018-01-26|1872.39
#2018-01-29|1803.62
#2018-01-30|1778.91
#2018-01-31|1799.37
#2018-02-01|1817.01
#2018-02-02|1794.80
#2018-02-05|1757.01
#2018-02-06|1732.06
#2018-02-07|1782.60
#2018-02-08|1754.70
#2018-02-09|1759.78
#2018-02-12|1791.21
#2018-02-13|1802.39
#2018-02-14|1834.99
#2018-02-15|1917.61
#2018-02-16|1904.64
#2018-02-19|1899.28
#2018-02-20|1876.01
#2018-02-21|1922.91
#2018-02-22|1912.35
#2018-02-23|1948.08
#2018-02-26|1939.27
#2018-02-27|1942.32
#2018-02-28|1903.87
#2018-03-01|1895.20
#2018-03-02|1885.72
#2018-03-05|1905.41
#2018-03-06|1952.04
#2018-03-07|1926.30
#2018-03-08|1902.76
#2018-03-09|1905.41
#2018-03-12|1936.85
#2018-03-13|1957.74
#2018-03-14|1933.27
#2018-03-15|1934.27
#2018-03-16|1910.77
#2018-03-19|1895.61
#2018-03-20|1914.67
#2018-03-21|1906.78
#2018-03-22|1878.06
#2018-03-23|1894.01
#2018-03-26|1901.33
#2018-03-27|1896.27
#2018-03-28|1839.55
#2018-03-29|1862.14
#2018-03-30|1862.98
#2018-04-02|1858.38
#2018-04-03|1841.06
#2018-04-04|1804.70
#2018-04-05|1822.38
#2018-04-06|1798.34
#2018-04-09|1807.03
#2018-04-10|1830.03
#2018-04-11|1812.04
#2018-04-12|1842.39
#2018-04-13|1827.14
#2018-04-16|1847.87
#2018-04-17|1860.15
#2018-04-18|1901.60
#2018-04-19|1897.93
#2018-04-20|1878.94
#2018-04-23|1842.83
#2018-04-24|1802.70
#2018-04-25|1765.40
#2018-04-26|1794.75
#2018-04-27|1802.90
#2018-04-30|1804.30
#2018-05-01|1787.78
#2018-05-02|1789.69
#2018-05-03|1748.23
#2018-05-04|1770.87
#2018-05-07|1781.30
#2018-05-08|1767.69
#2018-05-09|1780.73
#2018-05-10|1807.75
#2018-05-11|1834.75
#2018-05-14|1835.42
#2018-05-15|1750.26
#2018-05-16|1781.08
#2018-05-17|1737.48
#2018-05-18|1699.46
#2018-05-21|1698.60
#2018-05-22|1732.91
#2018-05-23|1719.12
#2018-05-24|1719.39
#2018-05-25|1742.27
#2018-05-28|1744.44
#2018-05-29|1699.64
#2018-05-30|1700.42
#2018-05-31|1706.71
#2018-06-01|1732.65
#2018-06-04|1773.27
#2018-06-05|1714.01
#2018-06-06|1722.07
#2018-06-07|1702.91
#2018-06-08|1678.38
#2018-06-11|1669.29
#2018-06-12|1656.38
#2018-06-13|1666.66
#2018-06-14|1675.41
#2018-06-15|1617.49
#2018-06-18|1573.72
#2018-06-19|1539.38
#2018-06-20|1568.72
#2018-06-21|1575.18
#2018-06-22|1600.45
#2018-06-25|1585.78
#2018-06-26|1578.33
#2018-06-27|1540.66
#2018-06-28|1537.28
#2018-06-29|1589.58
#2018-07-02|1582.83
#2018-07-03|1611.16
#2018-07-04|1625.38
#2018-07-05|1630.55
#2018-07-06|1623.07
#2018-07-09|1670.19
#2018-07-10|1659.05
#2018-07-11|1633.44
#2018-07-12|1636.20
#2018-07-13|1638.57
#2018-07-16|1615.75
#2018-07-17|1636.75
#2018-07-18|1636.66
#2018-07-19|1612.85
#2018-07-20|1645.13
#2018-07-23|1629.06
#2018-07-24|1660.30
#2018-07-25|1664.34
#2018-07-26|1681.96
#2018-07-27|1695.00
#2018-07-30|1715.32
#2018-07-31|1727.52
#2018-08-01|1706.08
#2018-08-02|1665.90
#2018-08-03|1688.42
#2018-08-06|1663.18
#2018-08-07|1677.09
#2018-08-08|1669.16
#2018-08-09|1655.42
#2018-08-10|1584.87
#2018-08-13|1543.86
#2018-08-14|1575.16
#2018-08-15|1519.20
#2018-08-16|1544.23
#2018-08-17|1522.25
#2018-08-20|1543.80
#2018-08-21|1571.09
#2018-08-22|1591.89
#2018-08-23|1602.74
#2018-08-24|1606.53
#2018-08-27|1651.64
#2018-08-28|1661.84
#2018-08-29|1628.44
#2018-08-30|1603.22
#2018-08-31|1614.49
#2018-09-03|1597.33
#2018-09-04|1529.61
#2018-09-05|1484.59
#2018-09-06|1517.36
#2018-09-07|1539.24
#2018-09-10|1526.63
#2018-09-11|1530.28
#2018-09-12|1524.10
#2018-09-13|1551.92
#2018-09-14|1546.46
#2018-09-17|1523.71
#2018-09-18|1538.75
#2018-09-19|1566.98
#2018-09-20|1585.25
#2018-09-21|1621.41
#2018-09-24|1624.73
#2018-09-25|1589.42
#2018-09-26|1600.67
#2018-09-27|1612.03
#2018-09-28|1590.18
#2018-10-01|1578.86
#2018-10-02|1552.56
#2018-10-03|1534.29
#2018-10-04|1504.67
#2018-10-05|1491.78
#2018-10-08|1469.93
#2018-10-09|1490.75
#2018-10-10|1486.59
#2018-10-11|1460.21
#2018-10-12|1498.36
#2018-10-15|1480.99
#2018-10-16|1526.33
#2018-10-17|1508.20
#2018-10-18|1497.30
#2018-10-19|1490.91
#2018-10-22|1503.65
#2018-10-23|1462.17
#2018-10-24|1463.17
#2018-10-25|1474.17
#2018-10-26|1452.85
#2018-10-29|1495.74
#2018-10-30|1485.73
#2018-10-31|1475.02
#2018-11-01|1512.49
#2018-11-02|1556.24
#2018-11-05|1586.73
#2018-11-06|1591.94
#2018-11-07|1643.33
#2018-11-08|1623.10
#2018-11-09|1604.07
#2018-11-12|1559.21
#2018-11-13|1571.49
#2018-11-14|1570.36
#2018-11-15|1577.46
#2018-11-16|1594.20
#2018-11-19|1614.88
#2018-11-20|1565.74
#2018-11-21|1576.21
#2018-11-22|1586.76
#2018-11-23|1570.69
#2018-11-26|1605.88
#2018-11-27|1604.56
#2018-11-28|1620.01
#2018-11-29|1650.43
#2018-11-30|1599.88
#2018-12-03|1638.08
#2018-12-04|1632.07
#2018-12-05|1608.43
#2018-12-06|1545.44
#2018-12-07|1552.39
#2018-12-10|1506.11
#2018-12-11|1512.93
#2018-12-12|1549.91
#2018-12-13|1553.52
#2018-12-14|1529.54
#2018-12-17|1531.46
#2018-12-18|1521.92
#2018-12-19|1562.29
#2018-12-20|1548.75
#2018-12-21|1532.81
#2018-12-24|1490.85
#2018-12-25|1504.33
#2018-12-26|1504.23
#2018-12-27|1504.60
#2018-12-28|1528.40
#2018-12-31|1539.78
#2019-01-01|1548.92
#2019-01-02|1518.29
#2019-01-03|1532.92
#2019-01-04|1569.46
#2019-01-07|1582.20
#2019-01-08|1576.52
#2019-01-09|1597.72
#2019-01-10|1618.59
#2019-01-11|1622.95
#2019-01-14|1625.53
#2019-01-15|1635.22
#2019-01-16|1653.58
#2019-01-17|1637.28
#2019-01-18|1638.75
#2019-01-21|1628.31
#2019-01-22|1634.03
#2019-01-23|1649.20
#2019-01-24|1675.13
#2019-01-25|1710.97
#2019-01-28|1684.49
#2019-01-29|1712.71
#2019-01-30|1711.46
#2019-01-31|1749.33
#2019-02-01|1736.39
#2019-02-04|1708.82
#2019-02-05|1719.14
#2019-02-06|1712.48
#2019-02-07|1680.77
#2019-02-08|1675.23
#2019-02-11|1662.59
#2019-02-12|1685.28
#2019-02-13|1680.77
#2019-02-14|1639.77
#2019-02-15|1645.51
#2019-02-18|1667.54
#2019-02-19|1653.55
#2019-02-20|1674.88
#2019-02-21|1688.31
#2019-02-22|1690.61
#2019-02-25|1704.56
#2019-02-26|1705.73
#2019-02-27|1684.82
#2019-02-28|1676.02
#2019-03-01|1659.80
#2019-03-04|1637.03
#2019-03-05|1642.83
#2019-03-06|1638.95
#2019-03-07|1596.92
#2019-03-08|1607.51
#2019-03-11|1603.90
#2019-03-12|1621.42
#2019-03-13|1612.10
#2019-03-14|1597.55
#2019-03-15|1629.21
#2019-03-18|1634.11
#2019-03-19|1614.11
#2019-03-20|1603.16
#2019-03-21|1612.17
#2019-03-22|1584.63
#2019-03-25|1573.13
#2019-03-26|1568.46
#2019-03-27|1559.13
#2019-03-28|1558.66
#2019-03-29|1586.87
#2019-04-01|1649.00
#2019-04-02|1638.97
#2019-04-03|1678.11
#2019-04-04|1682.86
#2019-04-05|1692.47
#2019-04-08|1688.08
#2019-04-09|1691.31
#2019-04-10|1737.38
#2019-04-11|1727.11
#2019-04-12|1728.30
#2019-04-15|1740.18
#2019-04-16|1739.38
#2019-04-17|1749.59
#2019-04-18|1748.17
#2019-04-19|1748.50
#2019-04-22|1741.02
#2019-04-23|1717.50
#2019-04-24|1698.83
#2019-04-25|1694.83
#2019-04-26|1716.60
#2019-04-29|1724.54
#2019-04-30|1732.14
#2019-05-01|1741.19
#2019-05-02|1733.71
#2019-05-03|1767.42
#2019-05-06|1730.90
#2019-05-07|1736.48
#2019-05-08|1745.92
#2019-05-09|1710.85
#2019-05-10|1763.38
#2019-05-13|1733.50
#2019-05-14|1749.54
#2019-05-15|1733.53
#2019-05-16|1744.16
#2019-05-17|1705.90
#2019-05-20|1709.96
#2019-05-21|1685.40
#2019-05-22|1696.32
#2019-05-23|1663.18
#2019-05-24|1671.72
#2019-05-27|1684.35
#2019-05-28|1641.90
#2019-05-29|1658.00
#2019-05-30|1688.34
#2019-05-31|1702.00
#2019-06-03|1723.81
#2019-06-04|1670.17
#2019-06-05|1663.82
#2019-06-06|1650.10
#2019-06-07|1675.23
#2019-06-10|1709.85
#2019-06-11|1720.81
#2019-06-12|1696.96
#2019-06-13|1689.68
#2019-06-14|1695.03
#2019-06-17|1695.05
#2019-06-18|1738.60
#2019-06-19|1757.23
#2019-06-20|1789.22
#2019-06-21|1780.78
#2019-06-24|1767.68
#2019-06-25|1762.91
#2019-06-26|1777.19
#2019-06-27|1782.65
#2019-06-28|1779.40
#2019-07-01|1776.88
#2019-07-02|1764.53
#2019-07-03|1762.47
#2019-07-04|1764.18
#2019-07-05|1743.86
#2019-07-08|1752.23
#2019-07-09|1738.75
#2019-07-10|1760.66
#2019-07-11|1760.56
#2019-07-12|1757.49
#2019-07-15|1759.54
#2019-07-16|1772.43
#2019-07-17|1746.97
#2019-07-18|1756.89
#2019-07-19|1762.83
#2019-07-22|1759.80
#2019-07-23|1770.21
#2019-07-24|1761.22
#2019-07-25|1734.77
#2019-07-26|1708.00
#2019-07-29|1723.19
#2019-07-30|1710.85
#2019-07-31|1702.16
#2019-08-01|1678.78
#2019-08-02|1654.27
#2019-08-05|1619.01
#2019-08-06|1626.54
#2019-08-07|1605.89
#2019-08-08|1610.89
#2019-08-09|1601.08
#2019-08-12|1580.42
#2019-08-13|1595.58
#2019-08-14|1544.78
#2019-08-15|1568.12
#2019-08-16|1563.78
#2019-08-19|1572.70
#2019-08-20|1575.90
#2019-08-21|1598.14
#2019-08-22|1586.78
#2019-08-23|1590.96
#2019-08-26|1578.17
#2019-08-27|1559.94
#2019-08-28|1563.61
#2019-08-29|1564.50
#2019-08-30|1600.70
#2019-09-02|1594.91
#2019-09-03|1602.04
#2019-09-04|1628.03
#2019-09-05|1655.81
#2019-09-06|1671.93
#2019-09-09|1671.10
#2019-09-10|1666.64
#2019-09-11|1680.28
#2019-09-12|1716.91
#2019-09-13|1742.30
#2019-09-16|1759.30
#2019-09-17|1714.14
#2019-09-18|1739.40
#2019-09-19|1735.96
#2019-09-20|1697.89
#2019-09-23|1682.81
#2019-09-24|1677.35
#2019-09-25|1662.11
#2019-09-26|1692.66
#2019-09-27|1681.24
#2019-09-30|1662.75
#2019-10-01|1652.24
#2019-10-02|1643.18
#2019-10-03|1651.16
#2019-10-04|1673.48
#2019-10-07|1673.83
#2019-10-08|1654.87
#2019-10-09|1659.53
#2019-10-10|1688.07
#2019-10-11|1728.55
#2019-10-14|1724.98
#2019-10-15|1728.02
#2019-10-16|1728.23
#2019-10-17|1738.00
#2019-10-18|1726.00
#2019-10-21|1736.78
#2019-10-22|1767.91
#2019-10-23|1751.65
#2019-10-24|1742.96
#2019-10-25|1746.06
#2019-10-28|1771.01
#2019-10-29|1772.81
#2019-10-30|1722.19
#2019-10-31|1711.12
#2019-11-01|1713.26
#2019-11-04|1754.81
#2019-11-05|1776.10
#2019-11-06|1781.84
#2019-11-07|1786.56
#2019-11-08|1778.35
#2019-11-11|1760.51
#2019-11-12|1762.75
#2019-11-13|1746.68
#2019-11-14|1758.15
#2019-11-15|1771.07
#2019-11-18|1763.43
#2019-11-19|1777.11
#2019-11-20|1779.41
#2019-11-21|1757.08
#2019-11-22|1750.97
#2019-11-25|1719.53
#2019-11-26|1686.61
#2019-11-27|1699.75
#2019-11-28|1702.91
#2019-11-29|1715.25
#2019-12-02|1693.61
#2019-12-03|1675.56
#2019-12-04|1692.71
#2019-12-05|1679.05
#2019-12-06|1693.58
#2019-12-09|1690.90
#2019-12-10|1672.89
#2019-12-11|1689.34
#2019-12-12|1696.48
#2019-12-13|1733.57
#2019-12-16|1739.13
#2019-12-17|1747.86
#2019-12-18|1768.90
#2019-12-19|1764.14
#2019-12-20|1754.11
#2019-12-23|1753.82
#2019-12-24|1763.59
#2019-12-25|1762.00
#2019-12-26|1766.15
#2019-12-27|1777.87
#2019-12-30|1784.59
#2019-12-31|1782.06
#2020-01-01|1781.48
#2020-01-02|1789.14
#2020-01-03|1764.84
#2020-01-06|1733.49
#2020-01-07|1720.57
#2020-01-08|1730.61
#2020-01-09|1741.10
#2020-01-10|1737.08
#2020-01-13|1711.17
#2020-01-14|1735.78
#2020-01-15|1732.86
#2020-01-16|1736.51
#2020-01-17|1715.50
#2020-01-20|1713.65
#2020-01-21|1717.36
#2020-01-22|1730.85
#2020-01-23|1722.44
#2020-01-24|1725.92
#2020-01-27|1686.33
#2020-01-28|1686.79
#2020-01-29|1693.11
#2020-01-30|1690.67
#2020-01-31|1661.31
#2020-02-03|1655.51
#2020-02-04|1685.18
#2020-02-05|1701.64
#2020-02-06|1712.17
#2020-02-07|1690.65
#2020-02-10|1677.40
#2020-02-11|1700.26
#2020-02-12|1702.80
#2020-02-13|1699.50
#2020-02-14|1702.33
#2020-02-17|1705.84
#2020-02-18|1699.99
#2020-02-19|1710.17
#2020-02-20|1672.28
#2020-02-21|1667.94
#2020-02-24|1602.59
#2020-02-25|1587.61
#2020-02-26|1648.91
#2020-02-27|1567.18
#2020-02-28|1526.53
#2020-03-02|1528.83
#2020-03-03|1553.13
#2020-03-04|1543.49
#2020-03-05|1509.71
#2020-03-06|1473.27
#2020-03-09|1345.93
#2020-03-10|1362.53
#2020-03-11|1335.08
#2020-03-12|1252.41
#2020-03-13|1256.85
#2020-03-16|1131.73
#2020-03-17|1101.63
#2020-03-18| 980.01
#2020-03-19| 977.98
#2020-03-20|1014.28
#2020-03-23| 932.47
#2020-03-24|1015.87
#2020-03-25|1031.96
#2020-03-26|1084.66
#2020-03-27|1018.14
#2020-03-30| 990.49
#2020-03-31|1039.30
#2020-04-01|1012.79
#2020-04-02| 992.07
#2020-04-03| 970.81
#2020-04-06| 997.62
#2020-04-07|1051.66
#2020-04-08|1033.66
#2020-04-09|1079.62
#2020-04-10|1080.68
#2020-04-13|1074.32
#2020-04-14|1073.57
#2020-04-15|1025.00
#2020-04-16| 993.18
#2020-04-17| 995.44
#2020-04-20|1019.26
#2020-04-21| 988.50
#2020-04-22| 993.56
#2020-04-23|1012.72
#2020-04-24|1017.27
#2020-04-27|1039.42
#2020-04-28|1051.42
#2020-04-29|1086.17
#2020-04-30|1090.42
#2020-05-01|1074.03
#2020-05-04|1037.00
#2020-05-05|1069.29
#2020-05-06|1050.92
#2020-05-07|1057.84
#2020-05-08|1071.43
#2020-05-11|1047.97
#2020-05-12|1035.34
#2020-05-13| 999.79
#2020-05-14| 953.69
#2020-05-15| 966.62
#2020-05-18|1002.85
#2020-05-19|1021.56
#2020-05-20|1028.88
#2020-05-21|1034.23
#2020-05-22|1032.38
#2020-05-25|1033.33
#2020-05-26|1075.13
#2020-05-27|1072.11
#2020-05-28|1086.11
#2020-05-29|1074.80
#2020-06-01|1070.02
#2020-06-02|1103.55
#2020-06-03|1167.40
#2020-06-04|1174.11
#2020-06-05|1206.42
#2020-06-08|1214.97
#2020-06-09|1221.99
#2020-06-10|1205.56
#2020-06-11|1170.89
#2020-06-12|1171.36
#2020-06-15|1138.38
#2020-06-16|1150.43
#2020-06-17|1163.51
#2020-06-18|1132.05
#2020-06-19|1134.26
#2020-06-22|1103.84
#2020-06-23|1099.56
#2020-06-24|1092.50
#2020-06-25|1106.84
#2020-06-26|1089.48
#2020-06-29|1080.83
#2020-06-30|1069.39
#2020-07-01|1093.34
#2020-07-02|1118.96
#2020-07-03|1112.07
#2020-07-06|1108.10
#2020-07-07|1100.18
#2020-07-08|1118.86
#2020-07-09|1118.04
#2020-07-10|1133.59
#2020-07-13|1150.28
#2020-07-14|1125.38
#2020-07-15|1142.00
#2020-07-16|1143.90
#2020-07-17|1137.24
#2020-07-20|1139.33
#2020-07-21|1150.43
#2020-07-22|1142.21
#2020-07-23|1122.20
#2020-07-24|1110.91
#2020-07-27|1125.41
#2020-07-28|1133.29
#2020-07-29|1157.06
#2020-07-30|1123.62
#2020-07-31|1099.23
#2020-08-03|1064.69
#2020-08-04|1054.47
#2020-08-05|1064.88
#2020-08-06|1057.71
#2020-08-07|1055.57
#2020-08-10|1053.63
#2020-08-11|1079.04
#2020-08-12|1089.56
#2020-08-13|1087.45
#2020-08-14|1082.50
#2020-08-17|1080.29
#2020-08-18|1102.04
#2020-08-19|1110.33
#2020-08-20|1086.35
#2020-08-21|1110.42
#2020-08-24|1132.73
#2020-08-25|1136.68
#2020-08-26|1130.11
#2020-08-27|1136.39
#2020-08-28|1135.48
#2020-08-31|1101.78
#2020-09-01|1126.35
#2020-09-02|1093.29
#2020-09-03|1068.27
#2020-09-04|1075.27
#2020-09-07|1076.83
#2020-09-08|1083.74
#2020-09-09|1128.16
#2020-09-10|1125.19
#2020-09-11|1112.02
#2020-09-14|1126.54
#2020-09-15|1123.51
#2020-09-16|1126.37
#2020-09-17|1120.25
#2020-09-18|1104.76
#2020-09-21|1060.93
#2020-09-22|1068.56
#2020-09-23|1045.08
#2020-09-24|1039.70
#2020-09-25|1028.77
#2020-09-28|1059.63
#2020-09-29|1074.84
#2020-09-30|1091.11
#2020-10-01|1103.57
#2020-10-02|1121.21
#2020-10-05|1130.35
#2020-10-06|1124.63
#2020-10-07|1132.68
#2020-10-08|1128.44
#2020-10-09|1129.29
#2020-10-12|1138.74
#2020-10-13|1118.11
#2020-10-14|1129.42
#2020-10-15|1123.67
#2020-10-16|1120.55
#2020-10-19|1138.32
#2020-10-20|1134.72
#2020-10-21|1161.82
#2020-10-22|1191.15
#2020-10-23|1210.98
#2020-10-26|1193.74
#2020-10-27|1189.61
#2020-10-28|1136.90
#2020-10-29|1123.99
#2020-10-30|1115.85
#2020-11-02|1125.48
#2020-11-03|1165.30
#2020-11-04|1173.68
#2020-11-05|1193.47
#2020-11-06|1193.48
#2020-11-09|1276.58
#2020-11-10|1300.94
#2020-11-11|1344.98
#2020-11-12|1322.92
#2020-11-13|1302.74
#2020-11-16|1327.20
#2020-11-17|1336.04
#2020-11-18|1345.67
#2020-11-19|1339.35
#2020-11-20|1331.11
#2020-11-23|1331.45
#2020-11-24|1368.12
#2020-11-25|1371.98
#2020-11-26|1377.49
#2020-11-27|1369.49
#2020-11-30|1315.59
#2020-12-01|1332.97
#2020-12-02|1326.90
#2020-12-03|1348.82
#2020-12-04|1359.97
#2020-12-07|1366.68
#2020-12-08|1381.87
#2020-12-09|1399.10
#2020-12-10|1374.31
#2020-12-11|1387.34
#2020-12-14|1411.13
#2020-12-15|1429.40
#2020-12-16|1427.72
#2020-12-17|1438.05
#2020-12-18|1463.64
#2020-12-21|1390.54
#2020-12-22|1407.85
#2020-12-23|1429.50
#2020-12-24|1437.39
#2020-12-25|1437.29
#2020-12-28|1443.55
#2020-12-29|1434.84
#2020-12-30|1447.37
#2020-12-31|1435.22
#2021-01-01|1435.22
#2021-01-04|1423.17
#2021-01-05|1391.51
#2021-01-06|1395.24
#2021-01-07|1417.91
#2021-01-08|1443.68
#2021-01-11|1433.79
#2021-01-12|1459.03
#2021-01-13|1473.82
#2021-01-14|1465.69
#2021-01-15|1449.53
#2021-01-18|1455.69
#2021-01-19|1478.89
#2021-01-20|1475.06
#2021-01-21|1472.53
#2021-01-22|1441.57
#2021-01-25|1406.54
#2021-01-26|1424.99
#2021-01-27|1428.64
#2021-01-28|1428.58
#2021-01-29|1422.84
#2021-02-01|1412.77
#2021-02-02|1436.15
#2021-02-03|1438.29
#2021-02-04|1451.78
#2021-02-05|1489.63
#2021-02-08|1472.21
#2021-02-09|1476.10
#2021-02-10|1480.84
#2021-02-11|1483.41
#2021-02-12|1511.15
#2021-02-15|1526.96
#2021-02-16|1514.62
#2021-02-17|1488.42
#2021-02-18|1481.31
#2021-02-19|1478.38
#2021-02-22|1481.30
#2021-02-23|1469.36
#2021-02-24|1478.93
#2021-02-25|1466.49
#2021-02-26|1436.27
#2021-03-01|1464.45
#2021-03-02|1481.20
#2021-03-03|1481.01
#2021-03-04|1490.27
#2021-03-05|1481.19
#2021-03-08|1486.38
#2021-03-09|1507.99
#2021-03-10|1526.42
#2021-03-11|1548.81
#2021-03-12|1539.15
#2021-03-15|1521.81
#2021-03-16|1515.23
#2021-03-17|1500.13
#2021-03-18|1498.46
#2021-03-19|1485.64
#2021-03-22|1489.41
#2021-03-23|1473.18
#2021-03-24|1474.03
#2021-03-25|1456.27
#2021-03-26|1476.06
#2021-03-29|1500.92
#2021-03-30|1514.76
#2021-03-31|1501.02
#2021-04-01|1501.25
#2021-04-02|1501.30
#2021-04-05|1509.71
#2021-04-06|1520.33
#2021-04-07|1524.49
#2021-04-08|1515.83
#2021-04-09|1517.22
#2021-04-12|1520.14
#2021-04-13|1515.83
#2021-04-14|1527.13
#2021-04-15|1559.99
#2021-04-16|1554.86
#2021-04-19|1572.61
#2021-04-20|1554.25
#2021-04-21|1540.63
#2021-04-22|1541.34
#2021-04-23|1540.75
#2021-04-26|1551.11
#2021-04-27|1553.54
#2021-04-28|1562.76
#2021-04-29|1581.86
#2021-04-30|1545.28
#2021-05-03|1548.22
#2021-05-04|1541.66
#2021-05-05|1574.87
#2021-05-06|1604.51
#2021-05-07|1620.37
#2021-05-10|1638.26
#2021-05-11|1617.53
#2021-05-12|1612.31
#2021-05-13|1613.54
#2021-05-14|1625.07
#2021-05-17|1620.14
#2021-05-18|1651.10
#2021-05-19|1642.23
#2021-05-20|1653.90
#2021-05-21|1666.50
#2021-05-24|1666.43
#2021-05-25|1696.02
#2021-05-26|1711.09
#2021-05-27|1728.64
#2021-05-28|1746.28
#2021-05-31|1740.57
#2021-06-01|1743.68
#2021-06-02|1765.26
#2021-06-03|1755.07
#2021-06-04|1752.28
#2021-06-07|1759.33
#2021-06-08|1756.95
#2021-06-09|1780.64
#2021-06-10|1766.69
#2021-06-11|1749.39
#2021-06-14|1764.55
#2021-06-15|1742.06
#2021-06-16|1752.15
#2021-06-17|1692.88
#2021-06-18|1657.59
#2021-06-21|1650.40
#2021-06-22|1639.73
#2021-06-23|1652.63
#2021-06-24|1653.45
#2021-06-25|1668.26
#2021-06-28|1636.33
#2021-06-29|1649.60
#2021-06-30|1658.67
#2021-07-01|1651.97
#2021-07-02|1654.20
#2021-07-05|1664.88
#2021-07-06|1644.24
#2021-07-07|1656.55
#2021-07-08|1644.60
#2021-07-09|1671.55
#2021-07-12|1664.92
#2021-07-13|1614.03
#2021-07-14|1620.87
#2021-07-15|1613.15
#2021-07-16|1613.37
#2021-07-19|1567.11
#2021-07-20|1576.68
#2021-07-21|1589.71
#2021-07-22|1595.03
#2021-07-23|1596.88
#2021-07-26|1594.52
#2021-07-27|1605.93
#2021-07-28|1608.32
#2021-07-29|1627.39
#2021-07-30|1635.09
#2021-08-02|1670.74
#2021-08-03|1688.22
#2021-08-04|1682.78
#2021-08-05|1721.43
#2021-08-06|1702.14
#2021-08-09|1702.66
#2021-08-10|1708.82
#2021-08-11|1723.12
#2021-08-12|1716.53
#2021-08-13|1725.29
#2021-08-16|1748.14
#2021-08-17|1746.92
#2021-08-18|1772.85
#2021-08-19|1744.26
#2021-08-20|1735.80
#2021-08-23|1778.47
#2021-08-24|1806.19
#2021-08-25|1806.36
#2021-08-26|1805.25
#2021-08-27|1825.68
#2021-08-30|1829.34
#2021-08-31|1852.09
#2021-09-01|1849.85
#2021-09-02|1841.92
#2021-09-03|1847.41
#2021-09-06|1848.00
#2021-09-07|1843.18
#2021-09-08|1849.93
#2021-09-09|1861.78
#2021-09-10|1852.97
#2021-09-13|1865.95
#2021-09-14|1874.04
#2021-09-15|1869.75
#2021-09-16|1825.70
#2021-09-17|1817.97
#2021-09-20|1796.37
#2021-09-21|1796.66
#2021-09-22|1824.32
#2021-09-23|1839.12
#2021-09-24|1817.52
#2021-09-27|1806.37
#2021-09-28|1814.28
#2021-09-29|1812.65
#2021-09-30|1817.24
#2021-10-01|1822.73
#2021-10-04|1794.38
#2021-10-05|1787.54
#2021-10-06|1784.59
#2021-10-07|1796.40
#2021-10-08|1774.28
#2021-10-11|1783.18
#2021-10-12|1804.23
#2021-10-13|1818.35
#2021-10-14|1828.45
#2021-10-15|1834.71
#2021-10-18|1841.90
#2021-10-19|1852.23
#2021-10-20|1866.39
#2021-10-21|1862.18
#2021-10-22|1851.26
#2021-10-25|1854.55
#2021-10-26|1862.84
#2021-10-27|1860.58
#2021-10-28|1850.73
#2021-10-29|1845.88
#2021-11-01|1842.83
#2021-11-02|1856.93
#2021-11-03|1862.64
#2021-11-04|1890.68
#2021-11-05|1887.72
#2021-11-08|1889.75
#2021-11-09|1885.98
#2021-11-10|1854.15
#2021-11-11|1864.96
#2021-11-12|1848.02
#2021-11-15|1867.31
#2021-11-16|1836.74
#2021-11-17|1845.57
#2021-11-18|1846.06
#2021-11-19|1821.80
#2021-11-22|1856.45
#2021-11-23|1834.66
#2021-11-24|1811.54
#2021-11-25|1826.19
#2021-11-26|1744.10
#2021-11-29|1780.90
#2021-11-30|1800.45
#2021-12-01|1842.95
#2021-12-02|1834.26
#2021-12-03|1828.11
#2021-12-06|1859.57
#2021-12-07|1885.31
#2021-12-08|1894.43
#2021-12-09|1873.16
#2021-12-10|1858.72
#2021-12-13|1844.40
#2021-12-14|1830.30
#2021-12-15|1849.21
#2021-12-16|1880.70
#2021-12-17|1890.27
#2021-12-20|1841.61
#2021-12-21|1864.74
#2021-12-22|1881.26
#2021-12-23|1922.99
#2021-12-24|1925.63
#2021-12-27|1940.10
#2021-12-28|1944.70
#2021-12-29|1937.17
#2021-12-30|1955.59
#2021-12-31|1951.84
#2022-01-03|1981.84
#2022-01-04|2005.77
#2022-01-05|2033.19
#2022-01-06|2036.86
#2022-01-07|2047.55
#2022-01-10|2036.69
#2022-01-11|2065.08
#2022-01-12|2105.57
#2022-01-13|2129.39
#2022-01-14|2131.31
#2022-01-17|2095.80
#2022-01-18|2050.42
#2022-01-19|2055.72
#2022-01-20|2067.15
#2022-01-21|2062.84
#2022-01-24|1963.05
#2022-01-25|1978.05
#2022-01-26|2016.90
#2022-01-27|2013.86
#2022-01-28|2008.23
#2022-01-31|2012.72
#2022-02-01|2025.28
#2022-02-02|2031.12
#2022-02-03|2043.33
#2022-02-04|2016.74
#2022-02-07|2036.06
#2022-02-08|2061.19
#2022-02-09|2083.50
#2022-02-10|2105.92
#2022-02-11|2099.24
#2022-02-14|2063.84
#2022-02-15|2118.87
#2022-02-16|2148.17
#2022-02-17|2121.09
#2022-02-18|2104.00
#2022-02-21|2112.65
#2022-02-22|2105.29
#2022-02-23|2121.29
#2022-02-24|2017.43
#2022-02-25|2073.37
#2022-02-28|2077.88
#2022-03-01|2076.91
#2022-03-02|2050.71
#2022-03-03|2086.59
#2022-03-04|2015.00
#2022-03-07|1940.13
#2022-03-08|1911.03
#2022-03-09|2004.00
#2022-03-10|1996.65
#2022-03-11|2031.75
#2022-03-14|2036.36
#2022-03-15|2031.33
#2022-03-16|2123.71
#2022-03-17|2141.42
#2022-03-18|2122.82
#2022-03-21|2139.72
#2022-03-22|2176.55
#2022-03-23|2184.61
#2022-03-24|2212.68
#2022-03-25|2223.38
#2022-03-28|2207.10
#2022-03-29|2267.50
#2022-03-30|2267.20
#2022-03-31|2244.15
#2022-04-01|2240.28
#2022-04-04|2243.15
#2022-04-05|2226.20
#2022-04-06|2213.43
#2022-04-07|2190.31
#2022-04-08|2191.46
#2022-04-11|2189.39
#2022-04-12|2190.23
#2022-04-13|2143.10
#2022-04-14|2123.79
#2022-04-15|2124.72
#2022-04-18|2130.21
#2022-04-19|2114.33
#2022-04-20|2093.97
#2022-04-21|2079.86
#2022-04-22|2057.55
#2022-04-25|2024.62
#2022-04-26|2028.21
#2022-04-27|2004.68
#2022-04-28|2025.82
#2022-04-29|2030.38
#2022-05-02|1970.95
#2022-05-03|1956.39
#2022-05-04|1947.44
#2022-05-05|1921.73
#2022-05-06|1895.52
#2022-05-09|1841.51
#2022-05-10|1858.59
#2022-05-11|1889.52
#2022-05-12|1893.18
#2022-05-13|1901.35
#2022-05-16|1922.10
#2022-05-17|1956.55
#2022-05-18|1962.37
#2022-05-19|1937.45
#2022-05-20|1934.99
#2022-05-23|1970.78
#2022-05-24|1941.42
#2022-05-25|1889.88
#2022-05-26|1933.98
#2022-05-27|1977.67
#2022-05-30|2042.97
#2022-05-31|2053.62
#2022-06-01|2041.30
#2022-06-02|2014.82
#2022-06-03|2027.76
#2022-06-06|2034.05
#2022-06-07|2002.47
#2022-06-08|2002.18
#2022-06-09|1974.07
#2022-06-10|1921.13
#2022-06-13|1823.04
#2022-06-14|1845.47
#2022-06-15|1883.91
#2022-06-16|1854.91
#2022-06-17|1830.67
#2022-06-20|1880.47
#2022-06-21|1910.07
#2022-06-22|1880.99
#2022-06-23|1865.45
#2022-06-24|1900.92
#2022-06-27|1886.95
#2022-06-28|1875.19
#2022-06-29|1840.71
#2022-06-30|1777.36
#2022-07-01|1759.29
#2022-07-04|1787.78
#2022-07-05|1723.58
#2022-07-06|1719.60
#2022-07-07|1772.67
#2022-07-08|1772.07
#2022-07-11|1751.06
#2022-07-12|1769.76
#2022-07-13|1763.46
#2022-07-14|1709.42
#2022-07-15|1743.50
#2022-07-18|1787.47
#2022-07-19|1795.14
#2022-07-20|1807.85
#2022-07-21|1842.34
#2022-07-22|1845.53
#2022-07-25|1825.25
#2022-07-26|1819.40
#2022-07-27|1829.46
#2022-07-28|1864.34
#2022-07-29|1857.16
#2022-08-01|1878.34
#2022-08-02|1840.91
#2022-08-03|1846.56
#2022-08-04|1880.47
#2022-08-05|1895.45
#2022-08-08|1927.35
#2022-08-09|1926.61
#2022-08-10|1996.23
#2022-08-11|2009.48
#2022-08-12|2015.46
#2022-08-15|2012.87
#2022-08-16|2035.25
#2022-08-17|2026.45
#2022-08-18|2045.91
#2022-08-19|1987.60
#2022-08-22|1964.25
#2022-08-23|1979.57
#2022-08-24|1979.89
#2022-08-25|1995.12
#2022-08-26|2011.91
#2022-08-29|1960.06
#2022-08-30|1933.00
#2022-08-31|1904.92
#2022-09-01|1871.00
#2022-09-02|1899.71
#2022-09-05|1904.45
#2022-09-06|1889.09
#2022-09-07|1841.37
#2022-09-08|1824.19
#2022-09-09|1863.12
#2022-09-12|1906.43
#2022-09-13|1844.20
#2022-09-14|1810.80
#2022-09-15|1811.73
#2022-09-16|1786.29
#2022-09-19|1768.75
#2022-09-20|1772.89
#2022-09-21|1771.38
#2022-09-22|1758.51
#2022-09-23|1726.76
#2022-09-26|1707.28
#2022-09-27|1731.68
#2022-09-28|1704.59
#2022-09-29|1640.31
#2022-09-30|1644.01
#2022-10-03|1636.69
#2022-10-04|1672.27
#2022-10-05|1656.07
#2022-10-06|1670.73
#2022-10-07|1664.23
#2022-10-10|1659.27
#2022-10-11|1660.87
#2022-10-12|1642.50
#2022-10-13|1657.83
#2022-10-14|1674.08
#2022-10-17|1720.14
#2022-10-18|1727.78
#2022-10-19|1763.89
#2022-10-20|1769.94
#2022-10-21|1757.68
#2022-10-24|1769.20
#2022-10-25|1825.01
#2022-10-26|1868.30
#2022-10-27|1864.52
#2022-10-28|1848.88
#2022-10-31|1827.30
#2022-11-01|1827.00
#2022-11-02|1843.74
#2022-11-03|1803.52
#2022-11-04|1856.94
#2022-11-07|1887.75
#2022-11-08|1893.63
#2022-11-09|1892.35
#2022-11-10|1947.06
#2022-11-11|1969.36
#2022-11-14|1942.64
#2022-11-15|1929.71
#2022-11-16|1921.05
#2022-11-17|1878.36
#2022-11-18|1907.64
#2022-11-21|1908.52
#2022-11-22|1929.48
#2022-11-23|1968.97
#2022-11-24|1956.77
#2022-11-25|1956.26
#2022-11-28|1935.17
#2022-11-29|1944.42
#2022-11-30|1948.07
#2022-12-01|1840.47
#2022-12-02|1855.41
#2022-12-05|1884.37
#2022-12-06|1886.19
#2022-12-07|1880.28
#2022-12-08|1891.63
#2022-12-09|1873.42
#2022-12-12|1847.28
#2022-12-13|1879.62
#2022-12-14|1871.11
#2022-12-15|1811.44
#2022-12-16|1791.85
#2022-12-19|1841.60
#2022-12-20|1824.57
#2022-12-21|1852.30
#2022-12-22|1825.39
#2022-12-23|1845.24
#2022-12-26|1825.86
#2022-12-27|1816.41
#2022-12-28|1822.21
#2022-12-29|1839.53
#2022-12-30|1828.66
#2023-01-02|1823.04
#2023-01-03|1832.27
#2023-01-04|1854.49
#2023-01-05|1826.06
#2023-01-06|1829.05
#2023-01-09|1875.06
#2023-01-10|1853.55
#2023-01-11|1856.08
#2023-01-12|1892.30
#2023-01-13|1904.60
#2023-01-16|1900.67
#2023-01-17|1876.68
#2023-01-18|1890.14
#2023-01-19|1844.29
#2023-01-20|1860.21
#2023-01-23|1892.42
#2023-01-24|1895.06
#2023-01-25|1884.71
#2023-01-26|1865.10
#2023-01-27|1866.10
#2023-01-30|1850.69
#2023-01-31|1834.85
#2023-02-01|1883.00
#2023-02-02|1910.50
#2023-02-03|1878.93
#2023-02-06|1836.39
#2023-02-07|1840.77
#2023-02-08|1813.08
#2023-02-09|1818.86
#2023-02-10|1776.25
#2023-02-13|1815.39
#2023-02-14|1809.95
#2023-02-15|1807.29
#2023-02-16|1787.14
#2023-02-17|1798.24
#2023-02-20|1796.25
#2023-02-21|1762.42
#2023-02-22|1790.92
#2023-02-23|1801.35
#2023-02-24|1754.71
#2023-02-27|1741.87
#2023-02-28|1756.05
#2023-03-01|1800.26
#2023-03-02|1786.09
#2023-03-03|1784.16
#2023-03-06|1818.93
#2023-03-07|1787.81
#2023-03-08|1772.25
#2023-03-09|1793.31
#2023-03-10|1788.24
#2023-03-13|1709.26
#2023-03-14|1713.35
#2023-03-15|1662.07
#2023-03-16|1666.29
#2023-03-17|1654.80
#2023-03-20|1657.63
#2023-03-21|1659.64
#2023-03-22|1696.77
#2023-03-23|1760.08
#2023-03-24|1727.95
#2023-03-27|1729.62
#2023-03-28|1744.85
#2023-03-29|1724.60
#2023-03-30|1725.36
#2023-03-31|1721.84
#2023-04-03|1728.93
#2023-04-04|1741.79
#2023-04-05|1722.69
#2023-04-06|1708.65
#2023-04-07|1708.49
#2023-04-10|1685.49
#2023-04-11|1696.05
#2023-04-12|1708.04
#2023-04-13|1715.05
#2023-04-14|1714.59
#2023-04-17|1710.09
#2023-04-18|1704.39
#2023-04-19|1704.20
#2023-04-20|1711.42
#2023-04-21|1703.52
#2023-04-24|1714.79
#2023-04-25|1703.76
#2023-04-26|1712.09
#2023-04-27|1734.75
#2023-04-28|1739.15
#2023-05-01|1740.33
#2023-05-02|1713.50
#2023-05-03|1736.64
#2023-05-04|1693.63
#2023-05-05|1713.19
#2023-05-08|1720.87
#2023-05-09|1698.99
#2023-05-10|1689.79
#2023-05-11|1650.14
#2023-05-12|1653.68
#2023-05-15|1658.48
#2023-05-16|1666.35
#2023-05-17|1663.23
#2023-05-18|1648.48
#2023-05-19|1652.08
#2023-05-22|1649.31
#2023-05-23|1635.07
#2023-05-24|1630.11
#2023-05-25|1601.51
#2023-05-26|1601.96
#2023-05-29|1595.04
#2023-05-30|1564.32
#2023-05-31|1549.89
#2023-06-01|1562.31
#2023-06-02|1574.85
#2023-06-05|1614.63
#2023-06-06|1629.20
#2023-06-07|1684.33
#2023-06-08|1718.62
#2023-06-09|1767.20
#2023-06-12|1753.62
#2023-06-13|1773.13
#2023-06-14|1783.41
#2023-06-15|1802.82
#2023-06-16|1811.71
#2023-06-19|1792.84
#2023-06-20|1799.75
#2023-06-21|1787.08
#2023-06-22|1769.31
#2023-06-23|1742.49
#2023-06-26|1734.53
#2023-06-27|1736.79
#2023-06-28|1729.96
#2023-06-29|1725.69
#2023-06-30|1735.32
#2023-07-03|1756.32
#2023-07-04|1763.94
#2023-07-05|1762.78
#2023-07-06|1728.45
#2023-07-07|1750.48
#2023-07-10|1726.45
#2023-07-11|1758.26
#2023-07-12|1827.52
#2023-07-13|1874.77
#2023-07-14|1871.84
#2023-07-17|1859.27
#2023-07-18|1910.41
#2023-07-19|1925.90
#2023-07-20|1913.80
#2023-07-21|1909.83
#2023-07-24|1902.62
#2023-07-25|1872.64
#2023-07-26|1911.51
#2023-07-27|1924.49
#2023-07-28|1931.99
#2023-07-31|1935.12
#2023-08-01|1914.74
#2023-08-02|1851.65
#2023-08-03|1832.23
#2023-08-04|1885.07
#2023-08-07|1862.44
#2023-08-08|1832.38
#2023-08-09|1849.47
#2023-08-10|1869.32
#2023-08-11|1851.70
#2023-08-14|1813.40
#2023-08-15|1801.07
#2023-08-16|1813.89
#2023-08-17|1797.21
#2023-08-18|1782.72
#2023-08-21|1810.73
#2023-08-22|1831.67
#2023-08-23|1863.26
#2023-08-24|1848.21
#2023-08-25|1839.62
#2023-08-28|1865.81
#2023-08-29|1856.98
#2023-08-30|1868.75
#2023-08-31|1824.22
#2023-09-01|1829.55
#2023-09-04|1802.02
#2023-09-05|1803.92
#2023-09-06|1786.94
#2023-09-07|1771.14
#2023-09-08|1794.95
#2023-09-11|1832.83
#2023-09-12|1831.54
#2023-09-13|1818.69
#2023-09-14|1805.28
#2023-09-15|1781.60
#2023-09-18|1783.34
#2023-09-19|1784.93
#2023-09-20|1835.16
#2023-09-21|1825.71
#2023-09-22|1835.75
#2023-09-25|1830.91
#2023-09-26|1807.86
#2023-09-27|1805.37
#2023-09-28|1823.91
#2023-09-29|1834.58
#2023-10-02|1801.14
#2023-10-03|1798.89
#2023-10-04|1788.40
#2023-10-05|1794.36
#2023-10-06|1806.18
#2023-10-09|1724.42
#2023-10-10|1775.65
#2023-10-11|1766.83
#2023-10-12|1733.04
#2023-10-13|1720.90
#2023-10-16|1721.53
#2023-10-17|1734.44
#2023-10-18|1704.08
#2023-10-19|1684.06
#2023-10-20|1666.48
#2023-10-23|1649.19
#2023-10-24|1651.48
#2023-10-25|1649.84
#2023-10-26|1646.19
#2023-10-27|1646.60
#2023-10-30|1698.87
#2023-10-31|1688.00
#2023-11-01|1713.05
#2023-11-02|1787.47
#2023-11-03|1831.23
#2023-11-06|1828.71
#2023-11-07|1826.64
#2023-11-08|1847.36
#2023-11-09|1839.92
#2023-11-10|1830.13
#2023-11-13|1798.46
#2023-11-14|1867.68
#2023-11-15|1896.88
#2023-11-16|1876.20
#2023-11-17|1874.56
#2023-11-20|1886.05
#2023-11-21|1895.99
#2023-11-22|1884.94
#2023-11-23|1905.32
#2023-11-24|1918.97
#2023-11-27|1906.54
#2023-11-28|1921.47
#2023-11-29|1925.22
#2023-11-30|1885.46
#2023-12-01|1904.27
#2023-12-04|1893.03
#2023-12-05|1881.30
#2023-12-06|1893.35
#2023-12-07|1870.78
#2023-12-08|1852.12
#2023-12-11|1844.46
#2023-12-12|1820.78
#2023-12-13|1833.29
#2023-12-14|1922.41
#2023-12-15|1922.90
#2023-12-18|1899.24
#2023-12-19|1912.63
#2023-12-20|1950.19
#2023-12-21|1945.91
#2023-12-22|1959.80
#2023-12-25|1971.40
#2023-12-26|1944.84
#2023-12-27|1998.23
#2023-12-28|1984.14
#2023-12-29|2008.26
#2024-01-01|2027.55
#2024-01-02|1994.51
#2024-01-03|1941.77
#2024-01-04|1945.96
#2024-01-05|1959.81
#2024-01-08|1954.71
#2024-01-09|1934.28
#2024-01-10|1920.30
#2024-01-11|1930.07
#2024-01-12|1939.77
#2024-01-15|1895.47
#2024-01-16|1864.60
#2024-01-17|1825.62
#2024-01-18|1864.29
#2024-01-19|1871.47
#2024-01-22|1836.51
#2024-01-23|1857.02
#2024-01-24|1882.12
#2024-01-25|1866.83
#2024-01-26|1897.20
#2024-01-29|1918.97
#2024-01-30|1918.03
#2024-01-31|1940.17
#2024-02-01|1905.94
#2024-02-02|1895.59
#2024-02-05|1870.51
#2024-02-06|1900.44
#2024-02-07|1886.60
#2024-02-08|1873.82
#2024-02-09|1876.19
#2024-02-12|1886.01
#2024-02-13|1880.46
#2024-02-14|1888.83
#2024-02-15|1887.76
#2024-02-16|1915.05
#2024-02-19|1927.46
#2024-02-20|1919.83
#2024-02-21|1928.10
#2024-02-22|1941.57
#2024-02-23|1922.05
#2024-02-26|1912.58
#2024-02-27|1931.35
#2024-02-28|1915.12
#2024-02-29|1935.17
#2024-03-01|1957.66
#2024-03-04|1943.53
#2024-03-05|1930.12
#2024-03-06|1925.04
#2024-03-07|1911.53
#2024-03-08|1919.51
#2024-03-11|1916.94
#2024-03-12|1893.37
#2024-03-13|1902.72
#2024-03-14|1865.23
#2024-03-15|1848.28
#2024-03-18|1854.27
#2024-03-19|1850.47
#2024-03-20|1868.55
#2024-03-21|1873.56
#2024-03-22|1854.83
#2024-03-25|1858.41
#2024-03-26|1870.00
#2024-03-27|1866.41
#2024-03-28|1874.82
#2024-03-29|1874.81
#2024-04-01|1874.36
#2024-04-02|1852.08
#2024-04-03|1847.35
#2024-04-04|1851.03
#2024-04-05|1834.43
#2024-04-08|1901.89
#2024-04-09|1904.48
#2024-04-10|1866.20
#2024-04-11|1842.15
#2024-04-12|1800.65
#2024-04-15|1800.68
#2024-04-16|1778.50
#2024-04-17|1743.87
#2024-04-18|1755.78
#2024-04-19|1763.68
#2024-04-22|1771.02
#2024-04-23|1791.88
#2024-04-24|1801.71
#2024-04-25|1794.62
#2024-04-26|1826.98
#2024-04-29|1868.54
#2024-04-30|1882.09
#2024-05-01|1881.11
#2024-05-02|1888.31
#2024-05-03|1895.75
#2024-05-06|1889.33
#2024-05-07|1930.31
#2024-05-08|1910.37
#2024-05-09|1915.53
#2024-05-10|1929.48
#2024-05-13|1948.21
#2024-05-14|1934.64
#2024-05-15|1967.70
#2024-05-16|1968.90
#2024-05-17|1967.66
#2024-05-20|1985.13
#2024-05-21|1996.32
#2024-05-22|1969.91
#2024-05-23|1952.06
#2024-05-24|1959.81
#2024-05-27|1953.83
#2024-05-28|1973.68
#2024-05-29|1969.25
#2024-05-30|1909.87
#2024-05-31|1901.56
#2024-06-03|1987.52
#2024-06-04|1953.97
#2024-06-05|1889.90
#2024-06-06|1863.98
#2024-06-07|1872.35
#2024-06-10|1877.52
#2024-06-11|1903.60
#2024-06-12|1942.88
#2024-06-13|1972.30
#2024-06-14|2021.90
#2024-06-17|2035.58
#2024-06-18|2132.61
#2024-06-19|2164.06
#2024-06-20|2116.77
#2024-06-21|2126.09
#2024-06-24|2103.85
#2024-06-25|2103.92
#2024-06-26|2091.08
#2024-06-27|2039.44
#2024-06-28|2095.50
#2024-07-01|2113.51
#2024-07-02|2066.22
#2024-07-03|2103.88
#2024-07-04|2131.43
#2024-07-05|2133.00
#2024-07-08|2179.38
#2024-07-09|2177.08
#2024-07-10|2166.19
#2024-07-11|2217.82
#2024-07-12|2231.85
#2024-07-15|2224.47
#2024-07-16|2215.58
#2024-07-17|2185.83
#2024-07-18|2182.80
#2024-07-19|2183.42
#2024-07-22|2196.10
#2024-07-23|2215.02
#2024-07-24|2203.96
#2024-07-25|2222.34
#2024-07-26|2235.16
#2024-07-29|2183.69
#2024-07-30|2197.23
#2024-07-31|2225.58
#2024-08-01|2196.93
#2024-08-02|2172.51
#2024-08-05|2113.93
#2024-08-06|2122.61
#2024-08-07|2157.08
#2024-08-08|2176.02
#2024-08-09|2193.67
#2024-08-12|2182.73
#2024-08-13|2207.32
#2024-08-14|2252.58
#2024-08-15|2300.38
#2024-08-16|2321.54
#2024-08-19|2351.00
#2024-08-20|2339.56
#2024-08-21|2335.99
#2024-08-22|2317.84
#2024-08-23|2366.17
#2024-08-26|2391.92
#2024-08-27|2400.25
#2024-08-28|2403.93
#2024-08-29|2415.25
#2024-08-30|2410.35
#2024-09-02|2398.43
#2024-09-03|2348.72
#2024-09-04|2374.92
#2024-09-05|2382.37
#2024-09-06|2366.49
#2024-09-09|2336.53
#2024-09-10|2358.22
#2024-09-11|2334.57
#2024-09-12|2372.88
#2024-09-13|2374.45
#2024-09-16|2351.61
#2024-09-17|2354.61
#2024-09-18|2376.75
#2024-09-19|2391.76
#2024-09-20|2395.67
#2024-09-23|2449.96
#2024-09-24|2466.35
#2024-09-25|2493.58
#2024-09-26|2528.08
#2024-09-27|2521.97
#2024-09-30|2484.83
#2024-10-01|2431.04
#2024-10-02|2426.07
#2024-10-03|2395.72
#2024-10-04|2402.15
#2024-10-07|2405.31
#2024-10-08|2407.26
#2024-10-09|2402.62
#2024-10-10|2409.19
#2024-10-11|2457.84
#2024-10-14|2454.45
#2024-10-15|2456.12
#2024-10-16|2452.17
#2024-10-17|2442.07
#2024-10-18|2463.45
#2024-10-21|2464.67
#2024-10-22|2448.41
#2024-10-23|2410.55
#2024-10-24|2440.63
#2024-10-25|2426.66
#2024-10-28|2460.54
#2024-10-29|2435.11
#2024-10-30|2470.08
#2024-10-31|2459.33
#2024-11-01|2483.76
#2024-11-04|2506.41
#2024-11-05|2530.75
#2024-11-06|2498.18
#2024-11-07|2552.30
#2024-11-08|2512.59
#2024-11-11|2494.39
#2024-11-12|2491.62
#2024-11-13|2480.19
#2024-11-14|2473.52
#2024-11-15|2461.09
#2024-11-18|2485.72
#2024-11-19|2486.90
#2024-11-20|2500.16
#2024-11-21|2544.10
#2024-11-22|2525.54
#2024-11-25|2544.96
#2024-11-26|2564.29
#2024-11-27|2523.46
#2024-11-28|2526.78
#2024-11-29|2518.60
#2024-12-02|2527.98
#2024-12-03|2533.71
#2024-12-04|2546.51
#2024-12-05|2594.67
#2024-12-06|2607.76
#2024-12-09|2673.16
#2024-12-10|2641.72
#2024-12-11|2634.50
#2024-12-12|2619.02
#2024-12-13|2614.07
#2024-12-16|2625.67
#2024-12-17|2561.78
#2024-12-18|2567.69
#2024-12-19|2500.16
#2024-12-20|2501.57
#2024-12-23|2488.18
#2024-12-24|2479.45
#2024-12-25|2474.52
#2024-12-26|2447.34
#2024-12-27|2447.28
#2024-12-30|2450.44
#2024-12-31|2465.09
#2025-01-01|2476.88
#2025-01-02|2476.58
#2025-01-03|2496.01
#2025-01-06|2549.17
#2025-01-07|2540.20
#2025-01-08|2483.94
#2025-01-09|2483.69
#2025-01-10|2451.30
#2025-01-13|2454.66
#2025-01-14|2480.37
#2025-01-15|2529.82
#2025-01-16|2525.57
#2025-01-17|2570.83
#2025-01-20|2583.94
#2025-01-21|2599.55
#2025-01-22|2581.48
#2025-01-23|2541.06
#2025-01-24|2551.00
#2025-01-27|2487.05
#2025-01-28|2495.52
#2025-01-29|2541.21
#2025-01-30|2556.44
#2025-01-31|2532.29
#2025-02-03|2512.90
#2025-02-04|2551.00
#2025-02-05|2584.18
#2025-02-06|2606.64
#2025-02-07|2620.56
#2025-02-10|2621.52
#2025-02-11|2589.15
#2025-02-12|2570.90
#2025-02-13|2589.66
#2025-02-14|2605.95
#2025-02-17|2595.79
#2025-02-18|2629.03
#2025-02-19|2605.01
#2025-02-20|2624.80
#2025-02-21|2630.47
#2025-02-24|2583.64
#2025-02-25|2594.76
#2025-02-26|2638.16
#2025-02-27|2603.40
#2025-02-28|2570.24
#2025-03-03|2634.28
#2025-03-04|2591.69
#2025-03-05|2640.04
#2025-03-06|2650.17
#2025-03-07|2654.57
#2025-03-10|2648.61
#2025-03-11|2615.48
#2025-03-12|2629.71
#2025-03-13|2637.91
#2025-03-14|2682.45
#2025-03-17|2700.39
#2025-03-18|2682.09
#2025-03-19|2689.66
#2025-03-20|2693.14
#2025-03-21|2676.52
#2025-03-24|2653.29
#2025-03-25|2688.35
#2025-03-26|2673.44
#2025-03-27|2685.67
#2025-03-28|2628.77
#2025-03-31|2596.99
#2025-04-01|2623.94
#2025-04-02|2566.91
#2025-04-03|2499.85
#2025-04-04|2417.61
#2025-04-07|2351.33
#2025-04-08|2430.35
#2025-04-09|2317.86
#2025-04-10|2436.44
#2025-04-11|2446.61
#2025-04-14|2581.23
#2025-04-15|2593.57
#2025-04-16|2604.42
#2025-04-17|2609.70
#2025-04-18|2611.36
#2025-04-21|2587.82
#2025-04-22|2606.10
#2025-04-23|2673.22
#2025-04-24|2687.54
#2025-04-25|2700.15
#2025-04-28|2689.84
#2025-04-29|2736.85
#2025-04-30|2719.25
#2025-05-01|2725.89
#2025-05-02|2766.86
#2025-05-05|2762.94
#2025-05-06|2760.41
#2025-05-07|2802.95
#2025-05-08|2811.75
#2025-05-09|2832.10
#2025-05-12|2843.96
#2025-05-13|2842.95
#2025-05-14|2858.63
#2025-05-15|2882.32
#2025-05-16|2877.82
#2025-05-19|2878.06
#2025-05-20|2902.31
#2025-05-21|2897.87
#2025-05-22|2843.90
#2025-05-23|2845.30
#2025-05-26|2932.36
#2025-05-27|2938.55
#2025-05-28|2961.33
#2025-05-29|2996.51
#2025-05-30|2958.80
#2025-06-02|2967.81
#2025-06-03|2959.89
#2025-06-04|2969.29
#2025-06-05|3006.06
#2025-06-06|3008.83
#2025-06-09|3006.89
#2025-06-10|3030.16
#2025-06-11|3000.96
#2025-06-12|2953.70
#2025-06-13|2883.07
#2025-06-16|2972.79
#2025-06-17|2948.45
#2025-06-18|2986.72
#2025-06-19|2985.84
#2025-06-20|3003.64
#2025-06-23|3007.03
#2025-06-24|3169.44
#2025-06-25|3153.22
#2025-06-26|3133.36
#2025-06-27|3157.80
#2025-06-30|3205.58
#2025-07-01|3179.19
#2025-07-02|3199.88
#2025-07-03|3261.76
#2025-07-04|3238.55
#2025-07-07|3207.61
#2025-07-08|3207.16
#2025-07-09|3247.33
#2025-07-10|3251.83
#2025-07-11|3193.50
#2025-07-14|3113.00
#2025-07-15|3132.82
#2025-07-16|3158.37
#2025-07-17|3172.46
#2025-07-18|3225.55
#2025-07-21|3212.98
#2025-07-22|3214.52
#2025-07-23|3233.89
#2025-07-24|3230.29
#2025-07-25|3199.36
#2025-07-28|3190.23
#2025-07-29|3181.82
#2025-07-30|3200.08
#2025-07-31|3186.70
#2025-08-01|3159.19
#2025-08-04|3174.98
#2025-08-05|3085.15
#2025-08-06|3120.53
#2025-08-07|3103.09
#2025-08-08|3107.97
#2025-08-11|3164.63
#2025-08-12|3174.22
#2025-08-13|3255.32
#2025-08-14|3273.63
#2025-08-15|3275.26
#2025-08-18|3251.20
#2025-08-19|3266.15
#2025-08-20|3240.07
#2025-08-21|3220.91
#2025-08-22|3300.32
#2025-08-25|3311.66
#2025-08-26|3324.26
#2025-08-27|3319.02
#2025-08-28|3329.71
#2025-08-29|3298.87
#2025-09-01|3261.62
#2025-09-02|3203.00
#2025-09-03|3211.42
#2025-09-04|3206.38
#2025-09-05|3255.26
#2025-09-08|3292.84
#2025-09-09|3297.07
#2025-09-10|3300.37
#2025-09-11|3305.37
#2025-09-12|3318.65
#2025-09-15|3296.99
#2025-09-16|3315.55
#2025-09-17|3266.85
#2025-09-18|3290.86
#2025-09-19|3287.61
#2025-09-22|3262.81
#2025-09-23|3283.95
#2025-09-24|3269.91
#2025-09-25|3232.93
#2025-09-26|3228.97
#2025-09-29|3308.97
#2025-09-30|3369.53
#2025-10-01|3380.34
#2025-10-02|3362.30
#2025-10-03|3410.59
#2025-10-06|3452.92
#2025-10-07|3448.19
#2025-10-08|3401.03
#2025-10-09|3480.05
#2025-10-10|3469.62
#2025-10-13|3457.50
#2025-10-14|3427.77
#2025-10-15|3452.56
#2025-10-16|3395.00
#2025-10-17|3376.81
#2025-10-20|3472.69
#2025-10-21|3439.84
#2025-10-22|3475.02
#2025-10-23|3494.71
#2025-10-24|3498.56
#2025-10-27|3505.99
#2025-10-28|3538.24
#2025-10-29|3548.64
#2025-10-30|3520.81
#2025-10-31|3516.15
#2025-11-03|3558.80
#2025-11-04|3495.26
#2025-11-05|3522.83
#2025-11-06|3549.73
#2025-11-07|3541.29
#2025-11-10|3592.86
#2025-11-11|3613.11
#2025-11-12|3700.57
#2025-11-13|3721.99
#2025-11-14|3698.85
#2025-11-17|3709.67
#2025-11-18|3639.67
#2025-11-19|3670.07
#2025-11-20|3677.03
#2025-11-21|3596.81
#2025-11-24|3613.52
#2025-11-25|3610.55
#2025-11-26|3662.34
#2025-11-27|3644.67
#2025-11-28|3649.82
#2025-12-01|3697.54
#2025-12-02|3745.05
#2025-12-03|3779.36
#2025-12-04|3832.47
#2025-12-05|3850.38
#2025-12-08|3860.43
#2025-12-09|3851.68
#2025-12-10|3884.21
#2025-12-11|3937.38
#2025-12-12|3923.31
#2025-12-15|3948.86
#2025-12-16|3937.68
#2025-12-17|3971.14
#2025-12-18|4010.63
#2025-12-19|4003.66
#2025-12-22|4010.29
#2025-12-23|4009.10
#2025-12-24|4010.35
#2025-12-25|3930.15
#2025-12-26|3919.43
#2025-12-29|3939.84
#2025-12-30|3973.36
#2025-12-31|3957.82
#2026-01-01|4025.24
#2026-01-02|4046.00
#2026-01-05|4023.51
#2026-01-06|4120.79
#2026-01-07|4109.65
#2026-01-08|4103.63
#2026-01-09|4144.21
#2026-01-12|4143.92
#2026-01-13|4100.95
#2026-01-14|4163.19
#2026-01-15|4226.09
#2026-01-16|4221.47
#2026-01-19|4197.78
#2026-01-20|4158.28
#2026-01-21|4169.99
#2026-01-22|4252.73
#2026-01-23|4223.36
#2026-01-26|4297.75
#2026-01-27|4326.53
#2026-01-28|4283.51
#2026-01-29|4288.82
#2026-01-30|4279.20
#2026-02-02|4327.48
#2026-02-03|4384.60
#2026-02-04|4400.02
#2026-02-05|4319.71
#2026-02-06|4362.13
#2026-02-09|4441.80
#2026-02-10|4514.86
#2026-02-11|4527.56
#2026-02-12|4608.59
#2026-02-13|4529.85
#2026-02-16|4536.66
#2026-02-17|4516.46
#2026-02-18|4587.66
#2026-02-19|4495.17
#2026-02-20|4484.19
#2026-02-23|4525.38
#2026-02-24|4524.21
#2026-02-25|4516.27
#2026-02-26|4449.86
#2026-02-27|4467.91
#2026-03-02|4493.99
#2026-03-03|4323.33
#2026-03-04|4370.95
#2026-03-05|4285.16
#2026-03-06|4167.03
#2026-03-09|4134.29
#2026-03-10|4233.15
#2026-03-11|4201.20
#2026-03-12|4046.69
#2026-03-13|4002.27
#2026-03-16|4041.83
#2026-03-17|4105.98
#2026-03-18|4101.45
#2026-03-19|4045.37
#2026-03-20|4019.79
#2026-03-23|4042.05
#2026-03-24|3982.81
#2026-03-25|4069.88
#2026-03-26|4018.50
#2026-03-27|3931.82
#2026-03-30|3812.70
#2026-03-31|3913.08
#2026-04-01|3994.28
#2026-04-02|3986.23
#2026-04-03|4012.49
#2026-04-06|4050.72
#2026-04-07|4041.83
#2026-04-08|4251.47
#2026-04-09|4232.41
#2026-04-10|4349.40