Table Data - NASDAQ Middle East and Africa Banks Total Return Index
| Title | NASDAQ Middle East and Africa Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA3010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQMEA3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 217.92 |
| 2001-04-02 | 214.70 |
| 2001-04-03 | 209.47 |
| 2001-04-04 | 214.88 |
| 2001-04-05 | 219.34 |
| 2001-04-06 | 217.00 |
| 2001-04-09 | 214.70 |
| 2001-04-10 | 217.59 |
| 2001-04-11 | 224.86 |
| 2001-04-12 | 226.11 |
| 2001-04-13 | . |
| 2001-04-16 | 224.94 |
| 2001-04-17 | 222.76 |
| 2001-04-18 | 229.23 |
| 2001-04-19 | 231.62 |
| 2001-04-20 | 229.55 |
| 2001-04-23 | 230.08 |
| 2001-04-24 | 231.64 |
| 2001-04-25 | 230.94 |
| 2001-04-26 | 233.04 |
| 2001-04-27 | 234.12 |
| 2001-04-30 | 236.99 |
| 2001-05-01 | 236.15 |
| 2001-05-02 | 235.57 |
| 2001-05-03 | 231.90 |
| 2001-05-04 | 233.74 |
| 2001-05-07 | 235.03 |
| 2001-05-08 | 234.10 |
| 2001-05-09 | 233.92 |
| 2001-05-10 | 236.29 |
| 2001-05-11 | 234.27 |
| 2001-05-14 | 231.40 |
| 2001-05-15 | 231.08 |
| 2001-05-16 | 233.02 |
| 2001-05-17 | 239.15 |
| 2001-05-18 | 239.32 |
| 2001-05-21 | 241.22 |
| 2001-05-22 | 239.01 |
| 2001-05-23 | 238.57 |
| 2001-05-24 | 239.33 |
| 2001-05-25 | 240.51 |
| 2001-05-28 | . |
| 2001-05-29 | 239.40 |
| 2001-05-30 | 240.01 |
| 2001-05-31 | 238.84 |
| 2001-06-01 | 233.80 |
| 2001-06-04 | 235.56 |
| 2001-06-05 | 235.20 |
| 2001-06-06 | 235.20 |
| 2001-06-07 | 232.99 |
| 2001-06-08 | 234.09 |
| 2001-06-11 | 232.51 |
| 2001-06-12 | 231.62 |
| 2001-06-13 | 235.40 |
| 2001-06-14 | 236.36 |
| 2001-06-15 | 239.13 |
| 2001-06-18 | 238.50 |
| 2001-06-19 | 239.53 |
| 2001-06-20 | 239.55 |
| 2001-06-21 | 241.20 |
| 2001-06-22 | 243.71 |
| 2001-06-25 | 244.71 |
| 2001-06-26 | 244.16 |
| 2001-06-27 | 244.16 |
| 2001-06-28 | 243.71 |
| 2001-06-29 | 243.80 |
| 2001-07-02 | 244.84 |
| 2001-07-03 | 242.21 |
| 2001-07-04 | . |
| 2001-07-05 | 237.60 |
| 2001-07-06 | 237.18 |
| 2001-07-09 | 236.48 |
| 2001-07-10 | 238.70 |
| 2001-07-11 | 234.76 |
| 2001-07-12 | 235.47 |
| 2001-07-13 | 235.86 |
| 2001-07-16 | 235.26 |
| 2001-07-17 | 234.60 |
| 2001-07-18 | 233.57 |
| 2001-07-19 | 234.35 |
| 2001-07-20 | 233.88 |
| 2001-07-23 | 236.35 |
| 2001-07-24 | 236.14 |
| 2001-07-25 | 236.88 |
| 2001-07-26 | 238.44 |
| 2001-07-27 | 237.10 |
| 2001-07-30 | 238.37 |
| 2001-07-31 | 238.42 |
| 2001-08-01 | 243.10 |
| 2001-08-02 | 248.20 |
| 2001-08-03 | 245.72 |
| 2001-08-06 | 241.53 |
| 2001-08-07 | 240.99 |
| 2001-08-08 | 241.57 |
| 2001-08-09 | 240.92 |
| 2001-08-10 | 240.77 |
| 2001-08-13 | 241.64 |
| 2001-08-14 | 243.32 |
| 2001-08-15 | 242.89 |
| 2001-08-16 | 242.46 |
| 2001-08-17 | 241.43 |
| 2001-08-20 | 238.39 |
| 2001-08-21 | 238.10 |
| 2001-08-22 | 237.67 |
| 2001-08-23 | 237.63 |
| 2001-08-24 | 237.72 |
| 2001-08-27 | 236.88 |
| 2001-08-28 | 235.82 |
| 2001-08-29 | 235.19 |
| 2001-08-30 | 233.29 |
| 2001-08-31 | 232.99 |
| 2001-09-03 | . |
| 2001-09-04 | 229.76 |
| 2001-09-05 | 228.70 |
| 2001-09-06 | 227.49 |
| 2001-09-07 | 228.10 |
| 2001-09-10 | 225.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 202.19 |
| 2001-09-18 | 200.31 |
| 2001-09-19 | 201.53 |
| 2001-09-20 | 194.06 |
| 2001-09-21 | 190.68 |
| 2001-09-24 | 190.86 |
| 2001-09-25 | 200.20 |
| 2001-09-26 | 201.91 |
| 2001-09-27 | 199.23 |
| 2001-09-28 | 200.22 |
| 2001-10-01 | 199.76 |
| 2001-10-02 | 199.08 |
| 2001-10-03 | 195.17 |
| 2001-10-04 | 198.92 |
| 2001-10-05 | 199.49 |
| 2001-10-08 | 200.62 |
| 2001-10-09 | 200.95 |
| 2001-10-10 | 201.23 |
| 2001-10-11 | 203.97 |
| 2001-10-12 | 202.91 |
| 2001-10-15 | 204.09 |
| 2001-10-16 | 202.59 |
| 2001-10-17 | 200.32 |
| 2001-10-18 | 199.62 |
| 2001-10-19 | 199.43 |
| 2001-10-22 | 198.05 |
| 2001-10-23 | 196.53 |
| 2001-10-24 | 198.06 |
| 2001-10-25 | 197.66 |
| 2001-10-26 | 197.34 |
| 2001-10-29 | 198.65 |
| 2001-10-30 | 195.40 |
| 2001-10-31 | 194.15 |
| 2001-11-01 | 192.62 |
| 2001-11-02 | 192.15 |
| 2001-11-05 | 193.25 |
| 2001-11-06 | 193.05 |
| 2001-11-07 | 192.21 |
| 2001-11-08 | 193.49 |
| 2001-11-09 | 190.65 |
| 2001-11-12 | 188.96 |
| 2001-11-13 | 192.64 |
| 2001-11-14 | 193.37 |
| 2001-11-15 | 192.44 |
| 2001-11-16 | 194.57 |
| 2001-11-19 | 196.84 |
| 2001-11-20 | 195.01 |
| 2001-11-21 | 190.55 |
| 2001-11-22 | . |
| 2001-11-23 | 189.87 |
| 2001-11-26 | 192.34 |
| 2001-11-27 | 188.26 |
| 2001-11-28 | 186.84 |
| 2001-11-29 | 183.61 |
| 2001-11-30 | 179.16 |
| 2001-12-03 | 173.13 |
| 2001-12-04 | 169.90 |
| 2001-12-05 | 167.65 |
| 2001-12-06 | 163.34 |
| 2001-12-07 | 166.43 |
| 2001-12-10 | 172.08 |
| 2001-12-11 | 171.77 |
| 2001-12-12 | 171.68 |
| 2001-12-13 | 166.18 |
| 2001-12-14 | 159.89 |
| 2001-12-17 | 163.09 |
| 2001-12-18 | 160.76 |
| 2001-12-19 | 158.71 |
| 2001-12-20 | 151.12 |
| 2001-12-21 | 159.21 |
| 2001-12-24 | 165.20 |
| 2001-12-25 | . |
| 2001-12-26 | 166.75 |
| 2001-12-27 | 169.87 |
| 2001-12-28 | 171.27 |
| 2001-12-31 | 172.20 |
| 2002-01-01 | . |
| 2002-01-02 | 172.31 |
| 2002-01-03 | 172.59 |
| 2002-01-04 | 175.09 |
| 2002-01-07 | 180.10 |
| 2002-01-08 | 184.53 |
| 2002-01-09 | 186.61 |
| 2002-01-10 | 183.22 |
| 2002-01-11 | 182.44 |
| 2002-01-14 | 180.53 |
| 2002-01-15 | 170.87 |
| 2002-01-16 | 166.03 |
| 2002-01-17 | 166.79 |
| 2002-01-18 | 167.64 |
| 2002-01-21 | . |
| 2002-01-22 | 163.51 |
| 2002-01-23 | 162.74 |
| 2002-01-24 | 166.53 |
| 2002-01-25 | 164.46 |
| 2002-01-28 | 162.23 |
| 2002-01-29 | 161.04 |
| 2002-01-30 | 158.93 |
| 2002-01-31 | 159.25 |
| 2002-02-01 | 158.82 |
| 2002-02-04 | 159.19 |
| 2002-02-05 | 156.28 |
| 2002-02-06 | 154.91 |
| 2002-02-07 | 156.49 |
| 2002-02-08 | 158.24 |
| 2002-02-11 | 152.41 |
| 2002-02-12 | 155.49 |
| 2002-02-13 | 156.91 |
| 2002-02-14 | 157.12 |
| 2002-02-15 | 158.74 |
| 2002-02-18 | . |
| 2002-02-19 | 156.95 |
| 2002-02-20 | 161.28 |
| 2002-02-21 | 157.51 |
| 2002-02-22 | 156.95 |
| 2002-02-25 | 158.58 |
| 2002-02-26 | 159.20 |
| 2002-02-27 | 159.26 |
| 2002-02-28 | 157.89 |
| 2002-03-01 | 160.33 |
| 2002-03-04 | 161.91 |
| 2002-03-05 | 162.35 |
| 2002-03-06 | 159.82 |
| 2002-03-07 | 156.77 |
| 2002-03-08 | 152.70 |
| 2002-03-11 | 154.89 |
| 2002-03-12 | 154.00 |
| 2002-03-13 | 152.19 |
| 2002-03-14 | 154.81 |
| 2002-03-15 | 155.70 |
| 2002-03-18 | 157.08 |
| 2002-03-19 | 157.22 |
| 2002-03-20 | 157.90 |
| 2002-03-21 | 158.16 |
| 2002-03-22 | 161.11 |
| 2002-03-25 | 159.71 |
| 2002-03-26 | 158.58 |
| 2002-03-27 | 155.81 |
| 2002-03-28 | 154.64 |
| 2002-03-29 | . |
| 2002-04-01 | 149.71 |
| 2002-04-02 | 152.33 |
| 2002-04-03 | 155.89 |
| 2002-04-04 | 157.17 |
| 2002-04-05 | 161.73 |
| 2002-04-08 | 160.37 |
| 2002-04-09 | 159.95 |
| 2002-04-10 | 163.52 |
| 2002-04-11 | 162.36 |
| 2002-04-12 | 160.75 |
| 2002-04-15 | 159.30 |
| 2002-04-16 | 160.60 |
| 2002-04-17 | 161.39 |
| 2002-04-18 | 163.38 |
| 2002-04-19 | 166.03 |
| 2002-04-22 | 172.34 |
| 2002-04-23 | 175.21 |
| 2002-04-24 | 174.81 |
| 2002-04-25 | 175.81 |
| 2002-04-26 | 176.80 |
| 2002-04-29 | 172.47 |
| 2002-04-30 | 169.85 |
| 2002-05-01 | 171.28 |
| 2002-05-02 | 178.87 |
| 2002-05-03 | 183.54 |
| 2002-05-06 | 184.60 |
| 2002-05-07 | 187.81 |
| 2002-05-08 | 185.07 |
| 2002-05-09 | 181.40 |
| 2002-05-10 | 182.05 |
| 2002-05-13 | 182.45 |
| 2002-05-14 | 185.00 |
| 2002-05-15 | 181.66 |
| 2002-05-16 | 182.43 |
| 2002-05-17 | 183.02 |
| 2002-05-20 | 180.88 |
| 2002-05-21 | 180.61 |
| 2002-05-22 | 177.66 |
| 2002-05-23 | 177.08 |
| 2002-05-24 | 179.35 |
| 2002-05-27 | . |
| 2002-05-28 | 178.77 |
| 2002-05-29 | 179.65 |
| 2002-05-30 | 180.63 |
| 2002-05-31 | 179.37 |
| 2002-06-03 | 181.94 |
| 2002-06-04 | 184.80 |
| 2002-06-05 | 184.01 |
| 2002-06-06 | 186.22 |
| 2002-06-07 | 182.54 |
| 2002-06-10 | 180.22 |
| 2002-06-11 | 178.10 |
| 2002-06-12 | 174.84 |
| 2002-06-13 | 171.35 |
| 2002-06-14 | 167.37 |
| 2002-06-17 | 165.11 |
| 2002-06-18 | 168.98 |
| 2002-06-19 | 167.44 |
| 2002-06-20 | 163.92 |
| 2002-06-21 | 162.48 |
| 2002-06-24 | 163.05 |
| 2002-06-25 | 164.07 |
| 2002-06-26 | 160.71 |
| 2002-06-27 | 167.87 |
| 2002-06-28 | 167.10 |
| 2002-07-01 | 170.66 |
| 2002-07-02 | 167.05 |
| 2002-07-03 | 165.82 |
| 2002-07-04 | . |
| 2002-07-05 | 169.83 |
| 2002-07-08 | 167.09 |
| 2002-07-09 | 168.62 |
| 2002-07-10 | 169.75 |
| 2002-07-11 | 168.24 |
| 2002-07-12 | 173.05 |
| 2002-07-15 | 173.39 |
| 2002-07-16 | 173.70 |
| 2002-07-17 | 177.08 |
| 2002-07-18 | 176.83 |
| 2002-07-19 | 173.21 |
| 2002-07-22 | 168.46 |
| 2002-07-23 | 165.63 |
| 2002-07-24 | 160.01 |
| 2002-07-25 | 160.40 |
| 2002-07-26 | 161.47 |
| 2002-07-29 | 168.00 |
| 2002-07-30 | 164.78 |
| 2002-07-31 | 158.57 |
| 2002-08-01 | 154.63 |
| 2002-08-02 | 154.79 |
| 2002-08-05 | 151.94 |
| 2002-08-06 | 152.65 |
| 2002-08-07 | 153.22 |
| 2002-08-08 | 153.18 |
| 2002-08-09 | 152.96 |
| 2002-08-12 | 155.39 |
| 2002-08-13 | 153.38 |
| 2002-08-14 | 153.44 |
| 2002-08-15 | 153.01 |
| 2002-08-16 | 153.35 |
| 2002-08-19 | 155.88 |
| 2002-08-20 | 151.87 |
| 2002-08-21 | 150.17 |
| 2002-08-22 | 150.29 |
| 2002-08-23 | 149.77 |
| 2002-08-26 | 149.54 |
| 2002-08-27 | 152.60 |
| 2002-08-28 | 152.74 |
| 2002-08-29 | 149.31 |
| 2002-08-30 | 152.45 |
| 2002-09-02 | . |
| 2002-09-03 | 145.81 |
| 2002-09-04 | 146.20 |
| 2002-09-05 | 147.64 |
| 2002-09-06 | 150.41 |
| 2002-09-09 | 152.35 |
| 2002-09-10 | 155.62 |
| 2002-09-11 | 158.51 |
| 2002-09-12 | 156.33 |
| 2002-09-13 | 152.53 |
| 2002-09-16 | 152.11 |
| 2002-09-17 | 155.36 |
| 2002-09-18 | 150.22 |
| 2002-09-19 | 148.06 |
| 2002-09-20 | 147.32 |
| 2002-09-23 | 144.68 |
| 2002-09-24 | 143.85 |
| 2002-09-25 | 146.69 |
| 2002-09-26 | 151.60 |
| 2002-09-27 | 151.25 |
| 2002-09-30 | 147.49 |
| 2002-10-01 | 150.78 |
| 2002-10-02 | 151.68 |
| 2002-10-03 | 150.42 |
| 2002-10-04 | 150.29 |
| 2002-10-07 | 147.55 |
| 2002-10-08 | 147.13 |
| 2002-10-09 | 145.91 |
| 2002-10-10 | 146.23 |
| 2002-10-11 | 148.54 |
| 2002-10-14 | 150.33 |
| 2002-10-15 | 154.43 |
| 2002-10-16 | 151.57 |
| 2002-10-17 | 155.13 |
| 2002-10-18 | 154.50 |
| 2002-10-21 | 157.97 |
| 2002-10-22 | 160.80 |
| 2002-10-23 | 161.12 |
| 2002-10-24 | 163.64 |
| 2002-10-25 | 162.49 |
| 2002-10-28 | 163.45 |
| 2002-10-29 | 158.85 |
| 2002-10-30 | 160.34 |
| 2002-10-31 | 159.11 |
| 2002-11-01 | 163.71 |
| 2002-11-04 | 162.65 |
| 2002-11-05 | 163.36 |
| 2002-11-06 | 168.32 |
| 2002-11-07 | 172.32 |
| 2002-11-08 | 176.68 |
| 2002-11-11 | 177.23 |
| 2002-11-12 | 174.72 |
| 2002-11-13 | 171.97 |
| 2002-11-14 | 176.87 |
| 2002-11-15 | 179.65 |
| 2002-11-18 | 178.69 |
| 2002-11-19 | 176.03 |
| 2002-11-20 | 172.52 |
| 2002-11-21 | 175.09 |
| 2002-11-22 | 178.11 |
| 2002-11-25 | 181.56 |
| 2002-11-26 | 183.67 |
| 2002-11-27 | 185.86 |
| 2002-11-28 | . |
| 2002-11-29 | 184.32 |
| 2002-12-02 | 185.58 |
| 2002-12-03 | 181.88 |
| 2002-12-04 | 180.24 |
| 2002-12-05 | 181.13 |
| 2002-12-06 | 177.02 |
| 2002-12-09 | 177.49 |
| 2002-12-10 | 180.65 |
| 2002-12-11 | 184.55 |
| 2002-12-12 | 183.36 |
| 2002-12-13 | 185.02 |
| 2002-12-16 | 185.11 |
| 2002-12-17 | 184.79 |
| 2002-12-18 | 186.12 |
| 2002-12-19 | 179.26 |
| 2002-12-20 | 180.63 |
| 2002-12-23 | 179.39 |
| 2002-12-24 | 177.49 |
| 2002-12-25 | . |
| 2002-12-26 | 178.64 |
| 2002-12-27 | 179.44 |
| 2002-12-30 | 180.42 |
| 2002-12-31 | 179.79 |
| 2003-01-01 | . |
| 2003-01-02 | 180.35 |
| 2003-01-03 | 183.63 |
| 2003-01-06 | 184.22 |
| 2003-01-07 | 185.86 |
| 2003-01-08 | 182.78 |
| 2003-01-09 | 181.51 |
| 2003-01-10 | 182.74 |
| 2003-01-13 | 179.14 |
| 2003-01-14 | 178.93 |
| 2003-01-15 | 180.50 |
| 2003-01-16 | 178.15 |
| 2003-01-17 | 176.64 |
| 2003-01-20 | . |
| 2003-01-21 | 171.17 |
| 2003-01-22 | 168.75 |
| 2003-01-23 | 171.32 |
| 2003-01-24 | 168.30 |
| 2003-01-27 | 165.44 |
| 2003-01-28 | 165.81 |
| 2003-01-29 | 170.11 |
| 2003-01-30 | 172.72 |
| 2003-01-31 | 174.23 |
| 2003-02-03 | 174.40 |
| 2003-02-04 | 175.52 |
| 2003-02-05 | 174.60 |
| 2003-02-06 | 177.32 |
| 2003-02-07 | 175.99 |
| 2003-02-10 | 173.69 |
| 2003-02-11 | 176.32 |
| 2003-02-12 | 175.89 |
| 2003-02-13 | 173.33 |
| 2003-02-14 | 173.57 |
| 2003-02-17 | . |
| 2003-02-18 | 177.59 |
| 2003-02-19 | 175.96 |
| 2003-02-20 | 177.57 |
| 2003-02-21 | 177.98 |
| 2003-02-24 | 177.12 |
| 2003-02-25 | 176.11 |
| 2003-02-26 | 176.85 |
| 2003-02-27 | 177.17 |
| 2003-02-28 | 176.44 |
| 2003-03-03 | 180.20 |
| 2003-03-04 | 177.30 |
| 2003-03-05 | 177.01 |
| 2003-03-06 | 175.75 |
| 2003-03-07 | 176.07 |
| 2003-03-10 | 176.83 |
| 2003-03-11 | 176.95 |
| 2003-03-12 | 174.60 |
| 2003-03-13 | 173.54 |
| 2003-03-14 | 171.24 |
| 2003-03-17 | 169.83 |
| 2003-03-18 | 174.15 |
| 2003-03-19 | 178.80 |
| 2003-03-20 | 176.56 |
| 2003-03-21 | 175.62 |
| 2003-03-24 | 173.12 |
| 2003-03-25 | 174.63 |
| 2003-03-26 | 176.29 |
| 2003-03-27 | 175.57 |
| 2003-03-28 | 174.16 |
| 2003-03-31 | 175.51 |
| 2003-04-01 | 179.05 |
| 2003-04-02 | 181.09 |
| 2003-04-03 | 184.08 |
| 2003-04-04 | 183.64 |
| 2003-04-07 | 190.67 |
| 2003-04-08 | 187.91 |
| 2003-04-09 | 192.85 |
| 2003-04-10 | 194.01 |
| 2003-04-11 | 196.30 |
| 2003-04-14 | 198.57 |
| 2003-04-15 | 202.51 |
| 2003-04-16 | 200.54 |
| 2003-04-17 | 202.42 |
| 2003-04-18 | . |
| 2003-04-21 | 199.87 |
| 2003-04-22 | 200.75 |
| 2003-04-23 | 201.75 |
| 2003-04-24 | 209.02 |
| 2003-04-25 | 210.82 |
| 2003-04-28 | 210.28 |
| 2003-04-29 | 213.62 |
| 2003-04-30 | 210.43 |
| 2003-05-01 | 210.67 |
| 2003-05-02 | 205.85 |
| 2003-05-05 | 215.27 |
| 2003-05-06 | 213.95 |
| 2003-05-07 | 213.58 |
| 2003-05-08 | 212.62 |
| 2003-05-09 | 216.68 |
| 2003-05-12 | 218.70 |
| 2003-05-13 | 219.87 |
| 2003-05-14 | 219.40 |
| 2003-05-15 | 208.16 |
| 2003-05-16 | 208.69 |
| 2003-05-19 | 202.13 |
| 2003-05-20 | 202.45 |
| 2003-05-21 | 205.06 |
| 2003-05-22 | 203.18 |
| 2003-05-23 | 205.18 |
| 2003-05-26 | . |
| 2003-05-27 | 206.92 |
| 2003-05-28 | 208.24 |
| 2003-05-29 | 212.71 |
| 2003-05-30 | 216.36 |
| 2003-06-02 | 216.07 |
| 2003-06-03 | 215.84 |
| 2003-06-04 | 214.02 |
| 2003-06-05 | 221.27 |
| 2003-06-06 | 220.44 |
| 2003-06-09 | 222.05 |
| 2003-06-10 | 219.00 |
| 2003-06-11 | 218.68 |
| 2003-06-12 | 217.88 |
| 2003-06-13 | 218.45 |
| 2003-06-16 | 223.98 |
| 2003-06-17 | 225.39 |
| 2003-06-18 | 222.99 |
| 2003-06-19 | 225.00 |
| 2003-06-20 | 223.41 |
| 2003-06-23 | 218.93 |
| 2003-06-24 | 222.19 |
| 2003-06-25 | 224.29 |
| 2003-06-26 | 227.63 |
| 2003-06-27 | 230.18 |
| 2003-06-30 | 232.22 |
| 2003-07-01 | 236.21 |
| 2003-07-02 | 240.73 |
| 2003-07-03 | 241.87 |
| 2003-07-04 | . |
| 2003-07-07 | 243.98 |
| 2003-07-08 | 241.20 |
| 2003-07-09 | 243.91 |
| 2003-07-10 | 243.08 |
| 2003-07-11 | 241.16 |
| 2003-07-14 | 241.67 |
| 2003-07-15 | 236.80 |
| 2003-07-16 | 234.21 |
| 2003-07-17 | 229.33 |
| 2003-07-18 | 229.77 |
| 2003-07-21 | 231.20 |
| 2003-07-22 | 234.88 |
| 2003-07-23 | 237.49 |
| 2003-07-24 | 234.74 |
| 2003-07-25 | 237.55 |
| 2003-07-28 | 242.33 |
| 2003-07-29 | 240.67 |
| 2003-07-30 | 236.92 |
| 2003-07-31 | 234.41 |
| 2003-08-01 | 233.24 |
| 2003-08-04 | 229.66 |
| 2003-08-05 | 229.06 |
| 2003-08-06 | 232.06 |
| 2003-08-07 | 235.24 |
| 2003-08-08 | 230.19 |
| 2003-08-11 | 228.13 |
| 2003-08-12 | 227.49 |
| 2003-08-13 | 226.60 |
| 2003-08-14 | 228.23 |
| 2003-08-15 | 225.33 |
| 2003-08-18 | 229.43 |
| 2003-08-19 | 229.31 |
| 2003-08-20 | 226.46 |
| 2003-08-21 | 223.83 |
| 2003-08-22 | 224.68 |
| 2003-08-25 | 222.43 |
| 2003-08-26 | 225.93 |
| 2003-08-27 | 227.20 |
| 2003-08-28 | 227.04 |
| 2003-08-29 | 227.18 |
| 2003-09-01 | . |
| 2003-09-02 | 226.56 |
| 2003-09-03 | 231.65 |
| 2003-09-04 | 231.01 |
| 2003-09-05 | 225.65 |
| 2003-09-08 | 219.69 |
| 2003-09-09 | 222.55 |
| 2003-09-10 | 223.38 |
| 2003-09-11 | 219.93 |
| 2003-09-12 | 217.44 |
| 2003-09-15 | 218.26 |
| 2003-09-16 | 221.14 |
| 2003-09-17 | 223.95 |
| 2003-09-18 | 223.83 |
| 2003-09-19 | 223.67 |
| 2003-09-22 | 227.00 |
| 2003-09-23 | 228.66 |
| 2003-09-24 | 229.54 |
| 2003-09-25 | 228.30 |
| 2003-09-26 | 226.33 |
| 2003-09-29 | 227.77 |
| 2003-09-30 | 230.00 |
| 2003-10-01 | 232.11 |
| 2003-10-02 | 234.13 |
| 2003-10-03 | 235.51 |
| 2003-10-06 | 237.87 |
| 2003-10-07 | 240.97 |
| 2003-10-08 | 240.39 |
| 2003-10-09 | 242.94 |
| 2003-10-10 | 246.64 |
| 2003-10-13 | 249.67 |
| 2003-10-14 | 247.11 |
| 2003-10-15 | 245.97 |
| 2003-10-16 | 248.27 |
| 2003-10-17 | 245.38 |
| 2003-10-20 | 242.57 |
| 2003-10-21 | 245.86 |
| 2003-10-22 | 247.94 |
| 2003-10-23 | 246.54 |
| 2003-10-24 | 246.81 |
| 2003-10-27 | 248.60 |
| 2003-10-28 | 249.44 |
| 2003-10-29 | 251.48 |
| 2003-10-30 | 251.04 |
| 2003-10-31 | 250.09 |
| 2003-11-03 | 254.68 |
| 2003-11-04 | 255.46 |
| 2003-11-05 | 254.94 |
| 2003-11-06 | 255.37 |
| 2003-11-07 | 255.37 |
| 2003-11-10 | 255.57 |
| 2003-11-11 | 253.53 |
| 2003-11-12 | 255.81 |
| 2003-11-13 | 259.60 |
| 2003-11-14 | 264.08 |
| 2003-11-17 | 265.55 |
| 2003-11-18 | 267.49 |
| 2003-11-19 | 269.50 |
| 2003-11-20 | 269.17 |
| 2003-11-21 | 272.83 |
| 2003-11-24 | 271.62 |
| 2003-11-25 | 275.16 |
| 2003-11-26 | 279.91 |
| 2003-11-27 | . |
| 2003-11-28 | 285.14 |
| 2003-12-01 | 296.99 |
| 2003-12-02 | 292.97 |
| 2003-12-03 | 297.68 |
| 2003-12-04 | 294.65 |
| 2003-12-05 | 297.40 |
| 2003-12-08 | 286.29 |
| 2003-12-09 | 288.47 |
| 2003-12-10 | 284.40 |
| 2003-12-11 | 288.83 |
| 2003-12-12 | 288.35 |
| 2003-12-15 | 294.59 |
| 2003-12-16 | 293.47 |
| 2003-12-17 | 293.65 |
| 2003-12-18 | 287.81 |
| 2003-12-19 | 280.65 |
| 2003-12-22 | 277.76 |
| 2003-12-23 | 280.73 |
| 2003-12-24 | 285.21 |
| 2003-12-25 | . |
| 2003-12-26 | 285.19 |
| 2003-12-29 | 285.61 |
| 2003-12-30 | 292.81 |
| 2003-12-31 | 291.88 |
| 2004-01-01 | . |
| 2004-01-02 | 298.86 |
| 2004-01-05 | 312.42 |
| 2004-01-06 | 308.57 |
| 2004-01-07 | 307.37 |
| 2004-01-08 | 301.41 |
| 2004-01-09 | 299.68 |
| 2004-01-12 | 290.15 |
| 2004-01-13 | 290.96 |
| 2004-01-14 | 281.72 |
| 2004-01-15 | 275.65 |
| 2004-01-16 | 278.34 |
| 2004-01-19 | . |
| 2004-01-20 | 283.34 |
| 2004-01-21 | 281.38 |
| 2004-01-22 | 282.15 |
| 2004-01-23 | 285.67 |
| 2004-01-26 | 283.33 |
| 2004-01-27 | 284.13 |
| 2004-01-28 | 288.05 |
| 2004-01-29 | 286.90 |
| 2004-01-30 | 287.30 |
| 2004-02-02 | 293.85 |
| 2004-02-03 | 303.31 |
| 2004-02-04 | 298.80 |
| 2004-02-05 | 295.02 |
| 2004-02-06 | 296.09 |
| 2004-02-09 | 301.71 |
| 2004-02-10 | 302.73 |
| 2004-02-11 | 298.29 |
| 2004-02-12 | 306.07 |
| 2004-02-13 | 308.55 |
| 2004-02-16 | . |
| 2004-02-17 | 309.96 |
| 2004-02-18 | 312.04 |
| 2004-02-19 | 310.71 |
| 2004-02-20 | 305.79 |
| 2004-02-23 | 310.68 |
| 2004-02-24 | 308.52 |
| 2004-02-25 | 308.22 |
| 2004-02-26 | 302.32 |
| 2004-02-27 | 303.23 |
| 2004-03-01 | 306.48 |
| 2004-03-02 | 307.40 |
| 2004-03-03 | 296.98 |
| 2004-03-04 | 297.83 |
| 2004-03-05 | 305.96 |
| 2004-03-08 | 307.25 |
| 2004-03-09 | 311.63 |
| 2004-03-10 | 308.22 |
| 2004-03-11 | 303.84 |
| 2004-03-12 | 301.88 |
| 2004-03-15 | 304.96 |
| 2004-03-16 | 307.54 |
| 2004-03-17 | 303.67 |
| 2004-03-18 | 311.13 |
| 2004-03-19 | 312.21 |
| 2004-03-22 | 316.97 |
| 2004-03-23 | 315.16 |
| 2004-03-24 | 312.23 |
| 2004-03-25 | 310.49 |
| 2004-03-26 | 310.56 |
| 2004-03-29 | 319.12 |
| 2004-03-30 | 322.67 |
| 2004-03-31 | 327.52 |
| 2004-04-01 | 329.70 |
| 2004-04-02 | 327.12 |
| 2004-04-05 | 328.97 |
| 2004-04-06 | 334.35 |
| 2004-04-07 | 340.38 |
| 2004-04-08 | 341.02 |
| 2004-04-09 | . |
| 2004-04-12 | 342.08 |
| 2004-04-13 | 333.46 |
| 2004-04-14 | 329.17 |
| 2004-04-15 | 327.72 |
| 2004-04-16 | 332.29 |
| 2004-04-19 | 329.30 |
| 2004-04-20 | 332.83 |
| 2004-04-21 | 323.61 |
| 2004-04-22 | 316.33 |
| 2004-04-23 | 318.90 |
| 2004-04-26 | 317.88 |
| 2004-04-27 | 318.15 |
| 2004-04-28 | 312.41 |
| 2004-04-29 | 309.34 |
| 2004-04-30 | 302.21 |
| 2004-05-03 | 301.38 |
| 2004-05-04 | 306.27 |
| 2004-05-05 | 309.73 |
| 2004-05-06 | 304.96 |
| 2004-05-07 | 300.71 |
| 2004-05-10 | 289.49 |
| 2004-05-11 | 296.16 |
| 2004-05-12 | 294.14 |
| 2004-05-13 | 293.26 |
| 2004-05-14 | 290.14 |
| 2004-05-17 | 295.55 |
| 2004-05-18 | 293.26 |
| 2004-05-19 | 305.49 |
| 2004-05-20 | 306.53 |
| 2004-05-21 | 306.04 |
| 2004-05-24 | 306.54 |
| 2004-05-25 | 310.68 |
| 2004-05-26 | 316.27 |
| 2004-05-27 | 325.10 |
| 2004-05-28 | 326.33 |
| 2004-05-31 | . |
| 2004-06-01 | 331.93 |
| 2004-06-02 | 332.85 |
| 2004-06-03 | 331.48 |
| 2004-06-04 | 331.59 |
| 2004-06-07 | 337.11 |
| 2004-06-08 | 334.11 |
| 2004-06-09 | 333.15 |
| 2004-06-10 | 333.78 |
| 2004-06-11 | . |
| 2004-06-14 | 329.94 |
| 2004-06-15 | 332.36 |
| 2004-06-16 | 331.62 |
| 2004-06-17 | 332.00 |
| 2004-06-18 | 339.55 |
| 2004-06-21 | 343.46 |
| 2004-06-22 | 343.90 |
| 2004-06-23 | 345.18 |
| 2004-06-24 | 347.51 |
| 2004-06-25 | 344.82 |
| 2004-06-28 | 347.51 |
| 2004-06-29 | 347.68 |
| 2004-06-30 | 349.22 |
| 2004-07-01 | 350.29 |
| 2004-07-02 | 352.52 |
| 2004-07-05 | . |
| 2004-07-06 | 348.14 |
| 2004-07-07 | 353.82 |
| 2004-07-08 | 355.55 |
| 2004-07-09 | 352.63 |
| 2004-07-12 | 355.36 |
| 2004-07-13 | 357.40 |
| 2004-07-14 | 360.92 |
| 2004-07-15 | 361.63 |
| 2004-07-16 | 359.47 |
| 2004-07-19 | 361.17 |
| 2004-07-20 | 357.91 |
| 2004-07-21 | 358.08 |
| 2004-07-22 | 358.08 |
| 2004-07-23 | 352.73 |
| 2004-07-26 | 350.74 |
| 2004-07-27 | 348.75 |
| 2004-07-28 | 350.35 |
| 2004-07-29 | 345.79 |
| 2004-07-30 | 348.05 |
| 2004-08-02 | 344.31 |
| 2004-08-03 | 345.07 |
| 2004-08-04 | 345.65 |
| 2004-08-05 | 342.30 |
| 2004-08-06 | 343.17 |
| 2004-08-09 | 346.05 |
| 2004-08-10 | 344.54 |
| 2004-08-11 | 339.54 |
| 2004-08-12 | 335.99 |
| 2004-08-13 | 332.39 |
| 2004-08-16 | 326.42 |
| 2004-08-17 | 329.89 |
| 2004-08-18 | 327.51 |
| 2004-08-19 | 325.71 |
| 2004-08-20 | 328.40 |
| 2004-08-23 | 331.56 |
| 2004-08-24 | 333.01 |
| 2004-08-25 | 333.38 |
| 2004-08-26 | 338.36 |
| 2004-08-27 | 335.60 |
| 2004-08-30 | 337.97 |
| 2004-08-31 | 342.54 |
| 2004-09-01 | 347.17 |
| 2004-09-02 | 353.34 |
| 2004-09-03 | 351.86 |
| 2004-09-06 | . |
| 2004-09-07 | 351.99 |
| 2004-09-08 | 353.63 |
| 2004-09-09 | 357.50 |
| 2004-09-10 | 360.48 |
| 2004-09-13 | 365.37 |
| 2004-09-14 | 370.01 |
| 2004-09-15 | 361.91 |
| 2004-09-16 | 366.48 |
| 2004-09-17 | 369.67 |
| 2004-09-20 | 376.00 |
| 2004-09-21 | 378.93 |
| 2004-09-22 | 371.45 |
| 2004-09-23 | 378.88 |
| 2004-09-24 | 379.74 |
| 2004-09-27 | 379.60 |
| 2004-09-28 | 379.08 |
| 2004-09-29 | 384.67 |
| 2004-09-30 | 386.34 |
| 2004-10-01 | 385.62 |
| 2004-10-04 | 387.14 |
| 2004-10-05 | 383.45 |
| 2004-10-06 | 387.15 |
| 2004-10-07 | 383.09 |
| 2004-10-08 | 381.03 |
| 2004-10-11 | 381.74 |
| 2004-10-12 | 375.10 |
| 2004-10-13 | 373.62 |
| 2004-10-14 | 377.02 |
| 2004-10-15 | 384.37 |
| 2004-10-18 | 390.88 |
| 2004-10-19 | 398.53 |
| 2004-10-20 | 398.27 |
| 2004-10-21 | 404.37 |
| 2004-10-22 | 404.01 |
| 2004-10-25 | 399.81 |
| 2004-10-26 | 404.52 |
| 2004-10-27 | 411.98 |
| 2004-10-28 | 415.97 |
| 2004-10-29 | 412.74 |
| 2004-11-01 | 423.13 |
| 2004-11-02 | 420.04 |
| 2004-11-03 | 424.57 |
| 2004-11-04 | 427.80 |
| 2004-11-05 | 431.62 |
| 2004-11-08 | 438.47 |
| 2004-11-09 | 433.31 |
| 2004-11-10 | 429.77 |
| 2004-11-11 | 431.19 |
| 2004-11-12 | 433.66 |
| 2004-11-15 | 439.26 |
| 2004-11-16 | 445.87 |
| 2004-11-17 | 452.90 |
| 2004-11-18 | 448.10 |
| 2004-11-19 | 448.16 |
| 2004-11-22 | 443.53 |
| 2004-11-23 | 443.14 |
| 2004-11-24 | 451.27 |
| 2004-11-25 | . |
| 2004-11-26 | 471.71 |
| 2004-11-29 | 478.09 |
| 2004-11-30 | 480.55 |
| 2004-12-01 | 483.58 |
| 2004-12-02 | 475.27 |
| 2004-12-03 | 476.09 |
| 2004-12-06 | 481.55 |
| 2004-12-07 | 482.99 |
| 2004-12-08 | 473.93 |
| 2004-12-09 | 476.41 |
| 2004-12-10 | 479.82 |
| 2004-12-13 | 492.42 |
| 2004-12-14 | 494.49 |
| 2004-12-15 | 497.54 |
| 2004-12-16 | 497.16 |
| 2004-12-17 | 497.71 |
| 2004-12-20 | 505.05 |
| 2004-12-21 | 504.96 |
| 2004-12-22 | 510.42 |
| 2004-12-23 | 516.92 |
| 2004-12-24 | . |
| 2004-12-27 | 521.26 |
| 2004-12-28 | 528.58 |
| 2004-12-29 | 523.28 |
| 2004-12-30 | 523.23 |
| 2004-12-31 | 524.69 |
| 2005-01-03 | 524.36 |
| 2005-01-04 | 510.24 |
| 2005-01-05 | 495.37 |
| 2005-01-06 | 476.71 |
| 2005-01-07 | 478.32 |
| 2005-01-10 | 493.11 |
| 2005-01-11 | 492.63 |
| 2005-01-12 | 495.93 |
| 2005-01-13 | 487.88 |
| 2005-01-14 | 486.40 |
| 2005-01-17 | . |
| 2005-01-18 | 473.32 |
| 2005-01-19 | 478.04 |
| 2005-01-20 | 473.16 |
| 2005-01-21 | 481.80 |
| 2005-01-24 | 491.98 |
| 2005-01-25 | 493.15 |
| 2005-01-26 | 499.98 |
| 2005-01-27 | 509.86 |
#2005-01-28| 505.79
#2005-01-31| 512.61
#2005-02-01| 502.98
#2005-02-02| 495.27
#2005-02-03| 495.09
#2005-02-04| 500.06
#2005-02-07| 485.79
#2005-02-08| 479.48
#2005-02-09| 487.88
#2005-02-10| 498.97
#2005-02-11| 503.26
#2005-02-14| 504.32
#2005-02-15| 508.56
#2005-02-16| 513.83
#2005-02-17| 516.24
#2005-02-18| 515.55
#2005-02-21| .
#2005-02-22| 529.69
#2005-02-23| 522.81
#2005-02-24| 522.86
#2005-02-25| 527.30
#2005-02-28| 530.88
#2005-03-01| 526.78
#2005-03-02| 519.55
#2005-03-03| 521.34
#2005-03-04| 533.14
#2005-03-07| 533.52
#2005-03-08| 545.38
#2005-03-09| 542.94
#2005-03-10| 533.65
#2005-03-11| 533.73
#2005-03-14| 521.96
#2005-03-15| 510.02
#2005-03-16| 501.07
#2005-03-17| 496.71
#2005-03-18| 503.07
#2005-03-21| 500.11
#2005-03-22| 503.55
#2005-03-23| 487.53
#2005-03-24| 483.79
#2005-03-25| .
#2005-03-28| 479.83
#2005-03-29| 477.95
#2005-03-30| 480.75
#2005-03-31| 488.78
#2005-04-01| 496.67
#2005-04-04| 486.27
#2005-04-05| 484.47
#2005-04-06| 491.09
#2005-04-07| 493.53
#2005-04-08| 490.40
#2005-04-11| 495.81
#2005-04-12| 490.20
#2005-04-13| 488.32
#2005-04-14| 487.78
#2005-04-15| 490.65
#2005-04-18| 490.23
#2005-04-19| 493.07
#2005-04-20| 492.82
#2005-04-21| 499.97
#2005-04-22| 499.77
#2005-04-25| 497.85
#2005-04-26| 507.41
#2005-04-27| 507.12
#2005-04-28| 495.60
#2005-04-29| 495.79
#2005-05-02| 499.82
#2005-05-03| 506.20
#2005-05-04| 516.20
#2005-05-05| 525.33
#2005-05-06| 525.23
#2005-05-09| 524.78
#2005-05-10| 520.76
#2005-05-11| 518.96
#2005-05-12| 507.59
#2005-05-13| 505.21
#2005-05-16| 500.44
#2005-05-17| 492.61
#2005-05-18| 495.98
#2005-05-19| 497.53
#2005-05-20| 490.56
#2005-05-23| 484.90
#2005-05-24| 481.01
#2005-05-25| 487.90
#2005-05-26| 484.61
#2005-05-27| 486.47
#2005-05-30| .
#2005-05-31| 469.76
#2005-06-01| 460.00
#2005-06-02| 463.07
#2005-06-03| 473.84
#2005-06-06| 484.29
#2005-06-07| 490.91
#2005-06-08| 489.47
#2005-06-09| 479.06
#2005-06-10| 481.49
#2005-06-13| 472.82
#2005-06-14| 465.53
#2005-06-15| 474.82
#2005-06-16| 476.55
#2005-06-17| 481.78
#2005-06-20| 472.83
#2005-06-21| 474.21
#2005-06-22| 473.84
#2005-06-23| 468.18
#2005-06-24| 465.79
#2005-06-27| 471.28
#2005-06-28| 471.90
#2005-06-29| 470.47
#2005-06-30| 467.00
#2005-07-01| 462.82
#2005-07-04| .
#2005-07-05| 457.11
#2005-07-06| 460.79
#2005-07-07| 457.90
#2005-07-08| 454.44
#2005-07-11| 472.06
#2005-07-12| 493.20
#2005-07-13| 493.94
#2005-07-14| 509.70
#2005-07-15| 499.15
#2005-07-18| 497.67
#2005-07-19| 502.46
#2005-07-20| 509.52
#2005-07-21| 516.07
#2005-07-22| 519.15
#2005-07-25| 519.10
#2005-07-26| 516.54
#2005-07-27| 522.06
#2005-07-28| 526.88
#2005-07-29| 521.74
#2005-08-01| 531.50
#2005-08-02| 542.22
#2005-08-03| 547.29
#2005-08-04| 545.47
#2005-08-05| 544.51
#2005-08-08| 550.19
#2005-08-09| 548.54
#2005-08-10| 563.66
#2005-08-11| 563.87
#2005-08-12| 555.61
#2005-08-15| 547.98
#2005-08-16| 545.45
#2005-08-17| 539.04
#2005-08-18| 535.19
#2005-08-19| 539.80
#2005-08-22| 544.93
#2005-08-23| 542.24
#2005-08-24| 539.03
#2005-08-25| 537.52
#2005-08-26| 533.71
#2005-08-29| 533.73
#2005-08-30| 527.34
#2005-08-31| 533.86
#2005-09-01| 551.33
#2005-09-02| 566.72
#2005-09-05| .
#2005-09-06| 567.68
#2005-09-07| 573.83
#2005-09-08| 567.89
#2005-09-09| 565.82
#2005-09-12| 561.48
#2005-09-13| 560.06
#2005-09-14| 565.54
#2005-09-15| 560.99
#2005-09-16| 564.84
#2005-09-19| 562.15
#2005-09-20| 567.48
#2005-09-21| 565.23
#2005-09-22| 556.53
#2005-09-23| 549.88
#2005-09-26| 556.21
#2005-09-27| 558.17
#2005-09-28| 559.90
#2005-09-29| 564.08
#2005-09-30| 570.21
#2005-10-03| 559.06
#2005-10-04| 556.18
#2005-10-05| 551.58
#2005-10-06| 542.92
#2005-10-07| 538.58
#2005-10-10| 544.90
#2005-10-11| 549.74
#2005-10-12| 544.66
#2005-10-13| 530.22
#2005-10-14| 530.85
#2005-10-17| 541.78
#2005-10-18| 534.86
#2005-10-19| 518.84
#2005-10-20| 531.31
#2005-10-21| 527.43
#2005-10-24| 537.06
#2005-10-25| 537.53
#2005-10-26| 535.61
#2005-10-27| 526.96
#2005-10-28| 525.94
#2005-10-31| 536.32
#2005-11-01| 542.55
#2005-11-02| 543.12
#2005-11-03| 550.33
#2005-11-04| 542.86
#2005-11-07| 545.58
#2005-11-08| 533.49
#2005-11-09| 535.07
#2005-11-10| 538.96
#2005-11-11| 542.98
#2005-11-14| 552.13
#2005-11-15| 548.05
#2005-11-16| 545.81
#2005-11-17| 553.38
#2005-11-18| 550.66
#2005-11-21| 549.04
#2005-11-22| 544.35
#2005-11-23| 560.04
#2005-11-24| .
#2005-11-25| 567.35
#2005-11-28| 565.82
#2005-11-29| 568.31
#2005-11-30| 567.95
#2005-12-01| 562.74
#2005-12-02| 571.26
#2005-12-05| 581.53
#2005-12-06| 600.84
#2005-12-07| 610.53
#2005-12-08| 597.93
#2005-12-09| 592.45
#2005-12-12| 604.16
#2005-12-13| 609.31
#2005-12-14| 611.52
#2005-12-15| 615.21
#2005-12-16| 616.94
#2005-12-19| 625.19
#2005-12-20| 626.02
#2005-12-21| 631.18
#2005-12-22| 637.78
#2005-12-23| 644.51
#2005-12-26| .
#2005-12-27| 654.38
#2005-12-28| 642.43
#2005-12-29| 647.11
#2005-12-30| 638.65
#2006-01-02| .
#2006-01-03| 663.21
#2006-01-04| 672.22
#2006-01-05| 650.06
#2006-01-06| 673.93
#2006-01-09| 676.65
#2006-01-10| 676.65
#2006-01-11| 693.62
#2006-01-12| 692.02
#2006-01-13| 703.71
#2006-01-16| .
#2006-01-17| 680.44
#2006-01-18| 673.52
#2006-01-19| 710.33
#2006-01-20| 707.45
#2006-01-23| 708.96
#2006-01-24| 710.93
#2006-01-25| 713.02
#2006-01-26| 699.54
#2006-01-27| 700.98
#2006-01-30| 689.23
#2006-01-31| 696.86
#2006-02-01| 709.03
#2006-02-02| 713.53
#2006-02-03| 693.94
#2006-02-06| 693.90
#2006-02-07| 681.83
#2006-02-08| 670.81
#2006-02-09| 690.02
#2006-02-10| 690.61
#2006-02-13| 680.19
#2006-02-14| 667.60
#2006-02-15| 684.41
#2006-02-16| 694.05
#2006-02-17| 720.62
#2006-02-20| .
#2006-02-21| 719.69
#2006-02-22| 718.89
#2006-02-23| 720.25
#2006-02-24| 702.80
#2006-02-27| 706.89
#2006-02-28| 687.66
#2006-03-01| 691.10
#2006-03-02| 704.53
#2006-03-03| 691.75
#2006-03-06| 697.46
#2006-03-07| 669.38
#2006-03-08| 670.46
#2006-03-09| 692.30
#2006-03-10| 686.48
#2006-03-13| 693.40
#2006-03-14| 698.72
#2006-03-15| 716.05
#2006-03-16| 722.56
#2006-03-17| 733.34
#2006-03-20| 735.50
#2006-03-21| 727.81
#2006-03-22| 731.41
#2006-03-23| 745.19
#2006-03-24| 745.14
#2006-03-27| 741.37
#2006-03-28| 730.06
#2006-03-29| 716.51
#2006-03-30| 736.58
#2006-03-31| 725.89
#2006-04-03| 743.43
#2006-04-04| 748.33
#2006-04-05| 748.27
#2006-04-06| 741.52
#2006-04-07| 741.33
#2006-04-10| 742.76
#2006-04-11| 753.59
#2006-04-12| 747.41
#2006-04-13| 748.31
#2006-04-14| .
#2006-04-17| 754.91
#2006-04-18| 767.31
#2006-04-19| 774.65
#2006-04-20| 775.51
#2006-04-21| 774.12
#2006-04-24| 756.03
#2006-04-25| 756.11
#2006-04-26| 749.84
#2006-04-27| 752.18
#2006-04-28| 763.21
#2006-05-01| 772.40
#2006-05-02| 763.55
#2006-05-03| 755.04
#2006-05-04| 758.62
#2006-05-05| 765.92
#2006-05-08| 770.74
#2006-05-09| 777.85
#2006-05-10| 776.82
#2006-05-11| 774.64
#2006-05-12| 750.40
#2006-05-15| 711.58
#2006-05-16| 725.63
#2006-05-17| 719.34
#2006-05-18| 706.91
#2006-05-19| 688.36
#2006-05-22| 648.12
#2006-05-23| 679.19
#2006-05-24| 657.25
#2006-05-25| 663.72
#2006-05-26| 671.50
#2006-05-29| .
#2006-05-30| 667.53
#2006-05-31| 655.07
#2006-06-01| 665.96
#2006-06-02| 678.24
#2006-06-05| 680.70
#2006-06-06| 648.73
#2006-06-07| 638.74
#2006-06-08| 604.54
#2006-06-09| 644.91
#2006-06-12| 634.74
#2006-06-13| 618.40
#2006-06-14| 629.90
#2006-06-15| 646.60
#2006-06-16| 649.42
#2006-06-19| 637.26
#2006-06-20| 626.75
#2006-06-21| 614.36
#2006-06-22| 597.51
#2006-06-23| 577.24
#2006-06-26| 549.10
#2006-06-27| 563.06
#2006-06-28| 570.12
#2006-06-29| 579.75
#2006-06-30| 601.06
#2006-07-03| 633.09
#2006-07-04| .
#2006-07-05| 610.80
#2006-07-06| 613.25
#2006-07-07| 622.08
#2006-07-10| 629.62
#2006-07-11| 620.37
#2006-07-12| 616.06
#2006-07-13| 588.62
#2006-07-14| 581.17
#2006-07-17| 568.28
#2006-07-18| 579.78
#2006-07-19| 591.37
#2006-07-20| 602.18
#2006-07-21| 595.03
#2006-07-24| 592.73
#2006-07-25| 595.34
#2006-07-26| 594.11
#2006-07-27| 610.67
#2006-07-28| 607.69
#2006-07-31| 616.43
#2006-08-01| 601.63
#2006-08-02| 605.97
#2006-08-03| 603.93
#2006-08-04| 612.60
#2006-08-07| 602.99
#2006-08-08| 608.11
#2006-08-09| 611.18
#2006-08-10| 602.11
#2006-08-11| 606.51
#2006-08-14| 601.65
#2006-08-15| 602.17
#2006-08-16| 613.49
#2006-08-17| 631.44
#2006-08-18| 617.30
#2006-08-21| 615.05
#2006-08-22| 612.82
#2006-08-23| 611.16
#2006-08-24| 603.83
#2006-08-25| 603.51
#2006-08-28| 604.86
#2006-08-29| 616.89
#2006-08-30| 632.20
#2006-08-31| 616.80
#2006-09-01| 616.86
#2006-09-04| .
#2006-09-05| 630.56
#2006-09-06| 617.99
#2006-09-07| 601.24
#2006-09-08| 598.81
#2006-09-11| 583.32
#2006-09-12| 599.62
#2006-09-13| 610.98
#2006-09-14| 605.56
#2006-09-15| 611.15
#2006-09-18| 626.38
#2006-09-19| 629.33
#2006-09-20| 632.11
#2006-09-21| 628.48
#2006-09-22| 610.86
#2006-09-25| 606.67
#2006-09-26| 608.06
#2006-09-27| 604.53
#2006-09-28| 611.41
#2006-09-29| 606.86
#2006-10-02| 605.48
#2006-10-03| 603.15
#2006-10-04| 599.91
#2006-10-05| 612.77
#2006-10-06| 613.65
#2006-10-09| 616.73
#2006-10-10| 617.68
#2006-10-11| 619.90
#2006-10-12| 631.12
#2006-10-13| 644.28
#2006-10-16| 656.76
#2006-10-17| 641.32
#2006-10-18| 647.92
#2006-10-19| 650.90
#2006-10-20| 647.67
#2006-10-23| 640.18
#2006-10-24| 638.50
#2006-10-25| 643.37
#2006-10-26| 648.45
#2006-10-27| 655.68
#2006-10-30| 653.63
#2006-10-31| 682.07
#2006-11-01| 690.08
#2006-11-02| 678.41
#2006-11-03| 679.38
#2006-11-06| 687.66
#2006-11-07| 695.29
#2006-11-08| 697.11
#2006-11-09| 696.61
#2006-11-10| 695.66
#2006-11-13| 699.52
#2006-11-14| 705.00
#2006-11-15| 695.81
#2006-11-16| 701.39
#2006-11-17| 692.29
#2006-11-20| 695.55
#2006-11-21| 701.19
#2006-11-22| 716.69
#2006-11-23| .
#2006-11-24| 724.11
#2006-11-27| 730.38
#2006-11-28| 711.07
#2006-11-29| 719.04
#2006-11-30| 716.46
#2006-12-01| 721.29
#2006-12-04| 718.49
#2006-12-05| 720.39
#2006-12-06| 720.80
#2006-12-07| 724.88
#2006-12-08| 727.26
#2006-12-11| 727.17
#2006-12-12| 729.40
#2006-12-13| 741.93
#2006-12-14| 743.14
#2006-12-15| 746.87
#2006-12-18| 754.33
#2006-12-19| 748.40
#2006-12-20| 764.90
#2006-12-21| 779.78
#2006-12-22| 786.27
#2006-12-25| .
#2006-12-26| 775.30
#2006-12-27| 779.81
#2006-12-28| 775.04
#2006-12-29| 771.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 780.93
#2007-01-04| 756.94
#2007-01-05| 756.91
#2007-01-08| 754.54
#2007-01-09| 767.13
#2007-01-10| 753.44
#2007-01-11| 760.69
#2007-01-12| 764.14
#2007-01-15| .
#2007-01-16| 786.91
#2007-01-17| 789.11
#2007-01-18| 800.24
#2007-01-19| 787.48
#2007-01-22| 799.96
#2007-01-23| 795.88
#2007-01-24| 789.16
#2007-01-25| 777.47
#2007-01-26| 778.77
#2007-01-29| 768.49
#2007-01-30| 774.46
#2007-01-31| 774.07
#2007-02-01| 791.78
#2007-02-02| 787.09
#2007-02-05| 781.05
#2007-02-06| 796.50
#2007-02-07| 792.01
#2007-02-08| 780.99
#2007-02-09| 781.37
#2007-02-12| 769.50
#2007-02-13| 779.93
#2007-02-14| 785.82
#2007-02-15| 800.51
#2007-02-16| 815.89
#2007-02-19| .
#2007-02-20| 824.52
#2007-02-21| 821.94
#2007-02-22| 832.52
#2007-02-23| 831.17
#2007-02-26| 834.06
#2007-02-27| 804.54
#2007-02-28| 794.15
#2007-03-01| 777.49
#2007-03-02| 779.20
#2007-03-05| 749.58
#2007-03-06| 762.01
#2007-03-07| 765.26
#2007-03-08| 784.04
#2007-03-09| 794.74
#2007-03-12| 794.51
#2007-03-13| 786.16
#2007-03-14| 765.18
#2007-03-15| 770.76
#2007-03-16| 761.46
#2007-03-19| 768.85
#2007-03-20| 788.78
#2007-03-21| 791.95
#2007-03-22| 811.58
#2007-03-23| 821.07
#2007-03-26| 815.28
#2007-03-27| 823.04
#2007-03-28| 805.21
#2007-03-29| 824.26
#2007-03-30| 837.22
#2007-04-02| 837.44
#2007-04-03| 850.15
#2007-04-04| 856.34
#2007-04-05| 859.07
#2007-04-06| .
#2007-04-09| 861.33
#2007-04-10| 862.80
#2007-04-11| 854.50
#2007-04-12| 868.90
#2007-04-13| 875.03
#2007-04-16| 886.99
#2007-04-17| 902.60
#2007-04-18| 893.31
#2007-04-19| 894.95
#2007-04-20| 906.43
#2007-04-23| 903.61
#2007-04-24| 905.48
#2007-04-25| 915.72
#2007-04-26| 910.73
#2007-04-27| 911.62
#2007-04-30| 908.06
#2007-05-01| 909.22
#2007-05-02| 913.40
#2007-05-03| 920.64
#2007-05-04| 919.59
#2007-05-07| 928.55
#2007-05-08| 919.02
#2007-05-09| 931.51
#2007-05-10| 928.31
#2007-05-11| 923.47
#2007-05-14| 909.20
#2007-05-15| 902.61
#2007-05-16| 897.58
#2007-05-17| 884.62
#2007-05-18| 888.66
#2007-05-21| 891.30
#2007-05-22| 897.47
#2007-05-23| 908.13
#2007-05-24| 886.67
#2007-05-25| 882.00
#2007-05-28| .
#2007-05-29| 888.23
#2007-05-30| 865.55
#2007-05-31| 871.99
#2007-06-01| 875.89
#2007-06-04| 867.79
#2007-06-05| 869.90
#2007-06-06| 859.65
#2007-06-07| 860.70
#2007-06-08| 842.05
#2007-06-11| 850.37
#2007-06-12| 840.28
#2007-06-13| 846.11
#2007-06-14| 867.29
#2007-06-15| 873.90
#2007-06-18| 876.84
#2007-06-19| 877.38
#2007-06-20| 872.45
#2007-06-21| 855.25
#2007-06-22| 852.36
#2007-06-25| 839.07
#2007-06-26| 824.56
#2007-06-27| 819.34
#2007-06-28| 832.33
#2007-06-29| 833.63
#2007-07-02| 850.42
#2007-07-03| 852.93
#2007-07-04| .
#2007-07-05| 835.63
#2007-07-06| 855.65
#2007-07-09| 870.11
#2007-07-10| 878.92
#2007-07-11| 875.57
#2007-07-12| 879.15
#2007-07-13| 880.22
#2007-07-16| 879.68
#2007-07-17| 873.91
#2007-07-18| 874.66
#2007-07-19| 889.50
#2007-07-20| 891.14
#2007-07-23| 912.79
#2007-07-24| 913.84
#2007-07-25| 887.69
#2007-07-26| 867.42
#2007-07-27| 840.33
#2007-07-30| 841.82
#2007-07-31| 852.56
#2007-08-01| 836.71
#2007-08-02| 845.36
#2007-08-03| 835.45
#2007-08-06| 824.42
#2007-08-07| 842.91
#2007-08-08| 876.94
#2007-08-09| 866.66
#2007-08-10| 833.46
#2007-08-13| 855.64
#2007-08-14| 828.56
#2007-08-15| 817.59
#2007-08-16| 783.43
#2007-08-17| 782.85
#2007-08-20| 801.06
#2007-08-21| 792.27
#2007-08-22| 816.96
#2007-08-23| 829.62
#2007-08-24| 832.47
#2007-08-27| 850.94
#2007-08-28| 834.29
#2007-08-29| 838.31
#2007-08-30| 846.37
#2007-08-31| 858.17
#2007-09-03| .
#2007-09-04| 870.63
#2007-09-05| 858.92
#2007-09-06| 853.09
#2007-09-07| 838.99
#2007-09-10| 847.85
#2007-09-11| 859.83
#2007-09-12| 853.84
#2007-09-13| 854.89
#2007-09-14| 850.70
#2007-09-17| 854.31
#2007-09-18| 851.11
#2007-09-19| 873.25
#2007-09-20| 879.28
#2007-09-21| 873.12
#2007-09-24| 880.33
#2007-09-25| 869.89
#2007-09-26| 879.08
#2007-09-27| 894.88
#2007-09-28| 890.04
#2007-10-01| 894.07
#2007-10-02| 915.52
#2007-10-03| 942.77
#2007-10-04| 941.60
#2007-10-05| 954.88
#2007-10-08| 954.43
#2007-10-09| 948.59
#2007-10-10| 945.25
#2007-10-11| 967.62
#2007-10-12| 956.86
#2007-10-15| 949.07
#2007-10-16| 935.57
#2007-10-17| 956.51
#2007-10-18| 949.90
#2007-10-19| 946.71
#2007-10-22| 932.28
#2007-10-23| 962.91
#2007-10-24| 971.21
#2007-10-25|1005.64
#2007-10-26|1024.47
#2007-10-29|1021.64
#2007-10-30|1023.03
#2007-10-31|1022.32
#2007-11-01|1013.54
#2007-11-02|1010.78
#2007-11-05|1014.53
#2007-11-06|1023.21
#2007-11-07|1011.97
#2007-11-08|1013.15
#2007-11-09|1001.36
#2007-11-12| 977.92
#2007-11-13| 991.69
#2007-11-14|1002.14
#2007-11-15| 984.58
#2007-11-16| 975.77
#2007-11-19| 960.80
#2007-11-20| 975.06
#2007-11-21| 956.02
#2007-11-22| .
#2007-11-23| 950.05
#2007-11-26| 926.62
#2007-11-27| 904.71
#2007-11-28| 923.40
#2007-11-29| 937.93
#2007-11-30| 932.98
#2007-12-03| 919.32
#2007-12-04| 920.38
#2007-12-05| 934.63
#2007-12-06| 932.07
#2007-12-07| 932.55
#2007-12-10| 938.00
#2007-12-11| 937.04
#2007-12-12| 940.68
#2007-12-13| 915.98
#2007-12-14| 894.13
#2007-12-17| 882.45
#2007-12-18| 888.76
#2007-12-19| 880.88
#2007-12-20| 877.12
#2007-12-21| 885.10
#2007-12-24| 893.32
#2007-12-25| .
#2007-12-26| 898.66
#2007-12-27| 922.84
#2007-12-28| 925.21
#2007-12-31| 903.29
#2008-01-01| .
#2008-01-02| 921.61
#2008-01-03| 905.19
#2008-01-04| 897.77
#2008-01-07| 887.09
#2008-01-08| 905.73
#2008-01-09| 900.72
#2008-01-10| 885.17
#2008-01-11| 884.79
#2008-01-14| 899.15
#2008-01-15| 883.27
#2008-01-16| 865.01
#2008-01-17| 867.49
#2008-01-18| 854.18
#2008-01-21| .
#2008-01-22| 832.36
#2008-01-23| 831.96
#2008-01-24| 857.49
#2008-01-25| 841.07
#2008-01-28| 818.12
#2008-01-29| 831.24
#2008-01-30| 827.86
#2008-01-31| 808.61
#2008-02-01| 834.28
#2008-02-04| 834.36
#2008-02-05| 800.55
#2008-02-06| 791.57
#2008-02-07| 777.55
#2008-02-08| 773.08
#2008-02-11| 768.47
#2008-02-12| 790.78
#2008-02-13| 804.72
#2008-02-14| 821.60
#2008-02-15| 807.69
#2008-02-18| .
#2008-02-19| 837.26
#2008-02-20| 812.96
#2008-02-21| 826.77
#2008-02-22| 828.61
#2008-02-25| 845.19
#2008-02-26| 870.62
#2008-02-27| 870.12
#2008-02-28| 858.17
#2008-02-29| 843.04
#2008-03-03| 813.78
#2008-03-04| 799.83
#2008-03-05| 807.01
#2008-03-06| 808.18
#2008-03-07| 797.03
#2008-03-10| 787.54
#2008-03-11| 814.01
#2008-03-12| 821.77
#2008-03-13| 797.16
#2008-03-14| 796.01
#2008-03-17| 754.26
#2008-03-18| 776.06
#2008-03-19| 782.79
#2008-03-20| 770.99
#2008-03-21| .
#2008-03-24| 776.87
#2008-03-25| 793.36
#2008-03-26| 796.26
#2008-03-27| 801.27
#2008-03-28| 787.01
#2008-03-31| 768.66
#2008-04-01| 781.36
#2008-04-02| 812.26
#2008-04-03| 804.17
#2008-04-04| 808.93
#2008-04-07| 818.12
#2008-04-08| 822.00
#2008-04-09| 821.17
#2008-04-10| 807.52
#2008-04-11| 806.43
#2008-04-14| 790.16
#2008-04-15| 794.59
#2008-04-16| 799.06
#2008-04-17| 800.34
#2008-04-18| 807.90
#2008-04-21| 819.34
#2008-04-22| 823.62
#2008-04-23| 817.52
#2008-04-24| 801.76
#2008-04-25| 798.95
#2008-04-28| 805.76
#2008-04-29| 810.34
#2008-04-30| 817.07
#2008-05-01| 810.42
#2008-05-02| 813.25
#2008-05-05| 817.41
#2008-05-06| 813.12
#2008-05-07| 812.35
#2008-05-08| 808.14
#2008-05-09| 799.96
#2008-05-12| 801.02
#2008-05-13| 806.32
#2008-05-14| 802.89
#2008-05-15| 803.06
#2008-05-16| 813.49
#2008-05-19| 815.34
#2008-05-20| 806.52
#2008-05-21| 810.64
#2008-05-22| 806.05
#2008-05-23| 807.50
#2008-05-26| .
#2008-05-27| 802.67
#2008-05-28| 800.45
#2008-05-29| 803.53
#2008-05-30| 806.58
#2008-06-02| 787.43
#2008-06-03| 781.41
#2008-06-04| 789.20
#2008-06-05| 786.80
#2008-06-06| 785.61
#2008-06-09| 771.52
#2008-06-10| 753.70
#2008-06-11| 745.34
#2008-06-12| 748.28
#2008-06-13| 738.40
#2008-06-16| 745.58
#2008-06-17| 748.60
#2008-06-18| 740.39
#2008-06-19| 744.58
#2008-06-20| 740.93
#2008-06-23| 728.34
#2008-06-24| 722.85
#2008-06-25| 739.09
#2008-06-26| 732.02
#2008-06-27| 738.56
#2008-06-30| 740.07
#2008-07-01| 733.28
#2008-07-02| 738.04
#2008-07-03| 726.66
#2008-07-04| .
#2008-07-07| 740.80
#2008-07-08| 734.70
#2008-07-09| 750.81
#2008-07-10| 734.91
#2008-07-11| 728.62
#2008-07-14| 732.15
#2008-07-15| 727.13
#2008-07-16| 749.44
#2008-07-17| 782.19
#2008-07-18| 774.93
#2008-07-21| 759.36
#2008-07-22| 754.25
#2008-07-23| 780.30
#2008-07-24| 788.89
#2008-07-25| 784.67
#2008-07-28| 785.86
#2008-07-29| 804.28
#2008-07-30| 809.97
#2008-07-31| 814.96
#2008-08-01| 797.23
#2008-08-04| 793.69
#2008-08-05| 789.93
#2008-08-06| 785.04
#2008-08-07| 784.22
#2008-08-08| 766.29
#2008-08-11| 773.86
#2008-08-12| 766.44
#2008-08-13| 752.53
#2008-08-14| 764.54
#2008-08-15| 761.85
#2008-08-18| 768.77
#2008-08-19| 744.40
#2008-08-20| 740.37
#2008-08-21| 749.61
#2008-08-22| 757.42
#2008-08-25| 756.28
#2008-08-26| 744.90
#2008-08-27| 758.94
#2008-08-28| 774.29
#2008-08-29| 771.31
#2008-09-01| .
#2008-09-02| 764.70
#2008-09-03| 757.08
#2008-09-04| 749.38
#2008-09-05| 738.15
#2008-09-08| 769.72
#2008-09-09| 755.98
#2008-09-10| 747.60
#2008-09-11| 709.91
#2008-09-12| 726.41
#2008-09-15| 706.48
#2008-09-16| 682.15
#2008-09-17| 655.88
#2008-09-18| 647.97
#2008-09-19| 698.36
#2008-09-22| 739.85
#2008-09-23| 702.64
#2008-09-24| 703.34
#2008-09-25| 718.14
#2008-09-26| 716.07
#2008-09-29| 693.05
#2008-09-30| 705.97
#2008-10-01| 690.20
#2008-10-02| 669.88
#2008-10-03| 671.57
#2008-10-06| 598.63
#2008-10-07| 607.64
#2008-10-08| 580.61
#2008-10-09| 587.94
#2008-10-10| 567.46
#2008-10-13| 587.36
#2008-10-14| 611.85
#2008-10-15| 585.59
#2008-10-16| 534.22
#2008-10-17| 533.47
#2008-10-20| 531.87
#2008-10-21| 513.76
#2008-10-22| 477.85
#2008-10-23| 472.60
#2008-10-24| 480.83
#2008-10-27| 458.90
#2008-10-28| 478.20
#2008-10-29| 503.26
#2008-10-30| 512.59
#2008-10-31| 523.51
#2008-11-03| 534.74
#2008-11-04| 552.88
#2008-11-05| 540.09
#2008-11-06| 520.34
#2008-11-07| 515.62
#2008-11-10| 537.39
#2008-11-11| 510.87
#2008-11-12| 498.75
#2008-11-13| 489.54
#2008-11-14| 502.10
#2008-11-17| 485.41
#2008-11-18| 484.03
#2008-11-19| 492.59
#2008-11-20| 473.08
#2008-11-21| 467.80
#2008-11-24| 480.22
#2008-11-25| 519.42
#2008-11-26| 521.37
#2008-11-27| .
#2008-11-28| 527.23
#2008-12-01| 508.75
#2008-12-02| 483.44
#2008-12-03| 479.29
#2008-12-04| 490.73
#2008-12-05| 489.54
#2008-12-08| 528.36
#2008-12-09| 529.27
#2008-12-10| 531.64
#2008-12-11| 530.99
#2008-12-12| 518.64
#2008-12-15| 522.54
#2008-12-16| 525.34
#2008-12-17| 567.00
#2008-12-18| 589.96
#2008-12-19| 562.85
#2008-12-22| 553.49
#2008-12-23| 550.46
#2008-12-24| 540.07
#2008-12-25| .
#2008-12-26| 542.20
#2008-12-29| 553.20
#2008-12-30| 565.81
#2008-12-31| 572.26
#2009-01-01| .
#2009-01-02| 561.75
#2009-01-05| 567.87
#2009-01-06| 567.47
#2009-01-07| 553.25
#2009-01-08| 533.32
#2009-01-09| 539.41
#2009-01-12| 533.19
#2009-01-13| 528.25
#2009-01-14| 518.81
#2009-01-15| 511.29
#2009-01-16| 521.44
#2009-01-19| .
#2009-01-20| 494.51
#2009-01-21| 488.19
#2009-01-22| 480.43
#2009-01-23| 463.91
#2009-01-26| 470.38
#2009-01-27| 488.54
#2009-01-28| 509.39
#2009-01-29| 491.85
#2009-01-30| 477.77
#2009-02-02| 462.21
#2009-02-03| 479.17
#2009-02-04| 496.08
#2009-02-05| 489.04
#2009-02-06| 509.57
#2009-02-09| 523.45
#2009-02-10| 519.17
#2009-02-11| 498.67
#2009-02-12| 482.37
#2009-02-13| 485.85
#2009-02-16| .
#2009-02-17| 458.98
#2009-02-18| 462.87
#2009-02-19| 462.75
#2009-02-20| 443.81
#2009-02-23| 449.69
#2009-02-24| 446.00
#2009-02-25| 450.77
#2009-02-26| 468.74
#2009-02-27| 451.93
#2009-03-02| 423.45
#2009-03-03| 417.87
#2009-03-04| 424.23
#2009-03-05| 419.07
#2009-03-06| 421.21
#2009-03-09| 413.43
#2009-03-10| 433.77
#2009-03-11| 457.28
#2009-03-12| 460.21
#2009-03-13| 462.83
#2009-03-16| 470.78
#2009-03-17| 459.35
#2009-03-18| 467.51
#2009-03-19| 493.71
#2009-03-20| 486.57
#2009-03-23| 516.43
#2009-03-24| 521.77
#2009-03-25| 535.66
#2009-03-26| 524.18
#2009-03-27| 507.79
#2009-03-30| 495.93
#2009-03-31| 513.01
#2009-04-01| 519.52
#2009-04-02| 549.97
#2009-04-03| 556.63
#2009-04-06| 558.78
#2009-04-07| 549.82
#2009-04-08| 543.53
#2009-04-09| 566.51
#2009-04-10| .
#2009-04-13| 570.76
#2009-04-14| 581.81
#2009-04-15| 575.21
#2009-04-16| 583.53
#2009-04-17| 580.54
#2009-04-20| 551.12
#2009-04-21| 536.34
#2009-04-22| 544.21
#2009-04-23| 561.17
#2009-04-24| 563.61
#2009-04-27| 569.10
#2009-04-28| 576.36
#2009-04-29| 589.88
#2009-04-30| 599.06
#2009-05-01| 599.54
#2009-05-04| 623.71
#2009-05-05| 615.09
#2009-05-06| 608.23
#2009-05-07| 602.67
#2009-05-08| 606.18
#2009-05-11| 612.62
#2009-05-12| 616.99
#2009-05-13| 600.81
#2009-05-14| 595.82
#2009-05-15| 600.74
#2009-05-18| 612.64
#2009-05-19| 639.57
#2009-05-20| 654.87
#2009-05-21| 635.55
#2009-05-22| 647.90
#2009-05-25| .
#2009-05-26| 639.38
#2009-05-27| 653.70
#2009-05-28| 650.25
#2009-05-29| 652.33
#2009-06-01| 677.01
#2009-06-02| 674.00
#2009-06-03| 661.90
#2009-06-04| 670.19
#2009-06-05| 665.27
#2009-06-08| 650.68
#2009-06-09| 661.84
#2009-06-10| 666.80
#2009-06-11| 665.09
#2009-06-12| 666.38
#2009-06-15| 661.63
#2009-06-16| 671.76
#2009-06-17| 657.05
#2009-06-18| 657.00
#2009-06-19| 656.69
#2009-06-22| 643.87
#2009-06-23| 641.95
#2009-06-24| 664.00
#2009-06-25| 655.12
#2009-06-26| 675.07
#2009-06-29| 700.53
#2009-06-30| 701.64
#2009-07-01| 711.40
#2009-07-02| 694.14
#2009-07-03| .
#2009-07-06| 676.75
#2009-07-07| 684.72
#2009-07-08| 676.17
#2009-07-09| 680.15
#2009-07-10| 683.67
#2009-07-13| 683.98
#2009-07-14| 689.49
#2009-07-15| 702.94
#2009-07-16| 710.48
#2009-07-17| 708.35
#2009-07-20| 725.31
#2009-07-21| 744.43
#2009-07-22| 746.59
#2009-07-23| 758.30
#2009-07-24| 754.14
#2009-07-27| 754.76
#2009-07-28| 739.52
#2009-07-29| 733.29
#2009-07-30| 749.49
#2009-07-31| 742.98
#2009-08-03| 763.59
#2009-08-04| 748.06
#2009-08-05| 738.76
#2009-08-06| 741.42
#2009-08-07| 750.17
#2009-08-10| 745.19
#2009-08-11| 733.21
#2009-08-12| 735.64
#2009-08-13| 750.12
#2009-08-14| 738.46
#2009-08-17| 714.40
#2009-08-18| 732.37
#2009-08-19| 724.30
#2009-08-20| 738.32
#2009-08-21| 755.36
#2009-08-24| 784.49
#2009-08-25| 791.99
#2009-08-26| 791.36
#2009-08-27| 793.23
#2009-08-28| 797.52
#2009-08-31| 789.92
#2009-09-01| 790.01
#2009-09-02| 770.74
#2009-09-03| 771.40
#2009-09-04| 782.39
#2009-09-07| .
#2009-09-08| 802.55
#2009-09-09| 807.02
#2009-09-10| 799.53
#2009-09-11| 809.13
#2009-09-14| 794.99
#2009-09-15| 805.07
#2009-09-16| 820.52
#2009-09-17| 837.61
#2009-09-18| 834.74
#2009-09-21| 832.64
#2009-09-22| 854.01
#2009-09-23| 840.50
#2009-09-24| 839.28
#2009-09-25| 841.14
#2009-09-28| 842.63
#2009-09-29| 833.38
#2009-09-30| 821.41
#2009-10-01| 812.99
#2009-10-02| 804.55
#2009-10-05| 811.01
#2009-10-06| 836.41
#2009-10-07| 838.89
#2009-10-08| 844.71
#2009-10-09| 846.52
#2009-10-12| 862.80
#2009-10-13| 862.44
#2009-10-14| 892.84
#2009-10-15| 893.15
#2009-10-16| 875.23
#2009-10-19| 883.78
#2009-10-20| 879.31
#2009-10-21| 882.37
#2009-10-22| 871.79
#2009-10-23| 866.22
#2009-10-26| 856.61
#2009-10-27| 846.95
#2009-10-28| 823.24
#2009-10-29| 839.53
#2009-10-30| 828.38
#2009-11-02| 811.43
#2009-11-03| 793.25
#2009-11-04| 806.71
#2009-11-05| 815.87
#2009-11-06| 810.16
#2009-11-09| 844.23
#2009-11-10| 851.77
#2009-11-11| 859.57
#2009-11-12| 850.00
#2009-11-13| 844.81
#2009-11-16| 854.82
#2009-11-17| 842.44
#2009-11-18| 846.22
#2009-11-19| 830.82
#2009-11-20| 822.70
#2009-11-23| 844.33
#2009-11-24| 847.47
#2009-11-25| 860.77
#2009-11-26| .
#2009-11-27| 844.94
#2009-11-30| 841.02
#2009-12-01| 861.71
#2009-12-02| 870.17
#2009-12-03| 869.27
#2009-12-04| 859.16
#2009-12-07| 860.49
#2009-12-08| 852.86
#2009-12-09| 849.43
#2009-12-10| 869.85
#2009-12-11| 875.99
#2009-12-14| 890.77
#2009-12-15| 884.33
#2009-12-16| 890.25
#2009-12-17| 878.27
#2009-12-18| 872.36
#2009-12-21| 865.18
#2009-12-22| 869.46
#2009-12-23| 879.27
#2009-12-24| 890.99
#2009-12-25| .
#2009-12-28| 895.27
#2009-12-29| 893.83
#2009-12-30| 895.18
#2009-12-31| 903.23
#2010-01-01| .
#2010-01-04| 913.44
#2010-01-05| 925.96
#2010-01-06| 922.77
#2010-01-07| 916.81
#2010-01-08| 916.97
#2010-01-11| 918.28
#2010-01-12| 907.70
#2010-01-13| 907.91
#2010-01-14| 908.11
#2010-01-15| 909.49
#2010-01-18| .
#2010-01-19| 920.13
#2010-01-20| 913.45
#2010-01-21| 913.24
#2010-01-22| 897.32
#2010-01-25| 893.98
#2010-01-26| 892.44
#2010-01-27| 888.78
#2010-01-28| 903.50
#2010-01-29| 909.80
#2010-02-01| 902.73
#2010-02-02| 908.06
#2010-02-03| 909.28
#2010-02-04| 888.09
#2010-02-05| 867.78
#2010-02-08| 867.92
#2010-02-09| 886.53
#2010-02-10| 880.42
#2010-02-11| 879.68
#2010-02-12| 874.00
#2010-02-15| .
#2010-02-16| 895.72
#2010-02-17| 909.40
#2010-02-18| 905.59
#2010-02-19| 894.60
#2010-02-22| 890.60
#2010-02-23| 882.39
#2010-02-24| 878.49
#2010-02-25| 870.75
#2010-02-26| 888.25
#2010-03-01| 894.02
#2010-03-02| 911.31
#2010-03-03| 922.39
#2010-03-04| 932.74
#2010-03-05| 940.80
#2010-03-08| 949.93
#2010-03-09| 939.38
#2010-03-10| 952.78
#2010-03-11| 947.76
#2010-03-12| 957.96
#2010-03-15| 942.84
#2010-03-16| 956.77
#2010-03-17| 981.72
#2010-03-18| 982.33
#2010-03-19| 971.83
#2010-03-22| 966.50
#2010-03-23| 969.45
#2010-03-24| 965.30
#2010-03-25| 963.30
#2010-03-26| 959.07
#2010-03-29| 969.57
#2010-03-30| 977.90
#2010-03-31| 981.93
#2010-04-01| 989.31
#2010-04-02| .
#2010-04-05| 994.71
#2010-04-06|1002.17
#2010-04-07|1002.74
#2010-04-08| 981.14
#2010-04-09| 992.13
#2010-04-12| 992.97
#2010-04-13| 983.92
#2010-04-14| 992.32
#2010-04-15| 995.80
#2010-04-16| 982.24
#2010-04-19| 967.84
#2010-04-20| 982.70
#2010-04-21| 977.13
#2010-04-22| 967.96
#2010-04-23| 970.00
#2010-04-26| 998.45
#2010-04-27| 993.49
#2010-04-28| 962.35
#2010-04-29| 976.46
#2010-04-30| 981.57
#2010-05-03| 980.23
#2010-05-04| 953.66
#2010-05-05| 928.37
#2010-05-06| 928.54
#2010-05-07| 892.64
#2010-05-10| 944.49
#2010-05-11| 939.52
#2010-05-12| 969.26
#2010-05-13| 965.19
#2010-05-14| 942.53
#2010-05-17| 932.78
#2010-05-18| 944.69
#2010-05-19| 916.23
#2010-05-20| 871.67
#2010-05-21| 884.68
#2010-05-24| 901.86
#2010-05-25| 860.37
#2010-05-26| 898.90
#2010-05-27| 904.09
#2010-05-28| 910.56
#2010-05-31| .
#2010-06-01| 888.90
#2010-06-02| 897.56
#2010-06-03| 896.08
#2010-06-04| 877.79
#2010-06-07| 857.49
#2010-06-08| 851.86
#2010-06-09| 868.37
#2010-06-10| 871.36
#2010-06-11| 863.54
#2010-06-14| 885.18
#2010-06-15| 891.27
#2010-06-16| 892.40
#2010-06-17| 893.06
#2010-06-18| 893.65
#2010-06-21| 902.86
#2010-06-22| 900.02
#2010-06-23| 892.50
#2010-06-24| 877.24
#2010-06-25| 873.01
#2010-06-28| 879.67
#2010-06-29| 862.74
#2010-06-30| 846.30
#2010-07-01| 841.59
#2010-07-02| 855.26
#2010-07-05| .
#2010-07-06| 886.70
#2010-07-07| 892.11
#2010-07-08| 908.94
#2010-07-09| 910.19
#2010-07-12| 908.58
#2010-07-13| 927.83
#2010-07-14| 922.26
#2010-07-15| 917.65
#2010-07-16| 921.62
#2010-07-19| 907.94
#2010-07-20| 907.17
#2010-07-21| 931.85
#2010-07-22| 952.96
#2010-07-23| 957.78
#2010-07-26| 973.33
#2010-07-27| 973.05
#2010-07-28| 967.29
#2010-07-29| 978.78
#2010-07-30| 973.00
#2010-08-02| 986.46
#2010-08-03| 965.13
#2010-08-04| 958.18
#2010-08-05| 958.66
#2010-08-06| 952.70
#2010-08-09| 960.88
#2010-08-10| 945.93
#2010-08-11| 928.12
#2010-08-12| 930.49
#2010-08-13| 918.41
#2010-08-16| 929.81
#2010-08-17| 936.22
#2010-08-18| 923.78
#2010-08-19| 931.43
#2010-08-20| 920.45
#2010-08-23| 934.78
#2010-08-24| 927.16
#2010-08-25| 911.40
#2010-08-26| 932.07
#2010-08-27| 925.65
#2010-08-30| 931.64
#2010-08-31| 932.04
#2010-09-01| 960.48
#2010-09-02| 962.46
#2010-09-03| 969.12
#2010-09-06| .
#2010-09-07| 948.87
#2010-09-08| 958.35
#2010-09-09| 962.13
#2010-09-10| 967.21
#2010-09-13| 984.03
#2010-09-14| 977.88
#2010-09-15| 986.87
#2010-09-16| 972.32
#2010-09-17| 970.96
#2010-09-20| 997.03
#2010-09-21|1008.20
#2010-09-22|1017.01
#2010-09-23|1014.34
#2010-09-24|1020.56
#2010-09-27|1034.02
#2010-09-28|1042.03
#2010-09-29|1050.30
#2010-09-30|1059.78
#2010-10-01|1052.34
#2010-10-04|1047.50
#2010-10-05|1066.23
#2010-10-06|1065.37
#2010-10-07|1052.49
#2010-10-08|1058.04
#2010-10-11|1055.97
#2010-10-12|1057.77
#2010-10-13|1090.25
#2010-10-14|1091.66
#2010-10-15|1077.45
#2010-10-18|1069.19
#2010-10-19|1048.38
#2010-10-20|1052.22
#2010-10-21|1065.63
#2010-10-22|1048.48
#2010-10-25|1049.48
#2010-10-26|1040.59
#2010-10-27|1018.21
#2010-10-28|1028.17
#2010-10-29|1034.13
#2010-11-01|1040.64
#2010-11-02|1049.96
#2010-11-03|1052.17
#2010-11-04|1080.77
#2010-11-05|1080.97
#2010-11-08|1068.17
#2010-11-09|1080.62
#2010-11-10|1061.28
#2010-11-11|1047.48
#2010-11-12|1056.80
#2010-11-15|1055.70
#2010-11-16|1042.78
#2010-11-17|1058.80
#2010-11-18|1055.74
#2010-11-19|1049.79
#2010-11-22|1052.68
#2010-11-23|1032.99
#2010-11-24|1042.14
#2010-11-25| .
#2010-11-26|1028.37
#2010-11-29|1020.70
#2010-11-30|1010.28
#2010-12-01|1026.52
#2010-12-02|1037.30
#2010-12-03|1050.66
#2010-12-06|1057.34
#2010-12-07|1061.13
#2010-12-08|1062.31
#2010-12-09|1079.35
#2010-12-10|1078.17
#2010-12-13|1080.17
#2010-12-14|1084.93
#2010-12-15|1096.13
#2010-12-16|1091.67
#2010-12-17|1093.02
#2010-12-20|1092.41
#2010-12-21|1106.61
#2010-12-22|1109.38
#2010-12-23|1114.53
#2010-12-24| .
#2010-12-27|1108.69
#2010-12-28|1116.34
#2010-12-29|1128.59
#2010-12-30|1139.61
#2010-12-31|1149.09
#2011-01-03|1157.04
#2011-01-04|1152.02
#2011-01-05|1148.99
#2011-01-06|1142.84
#2011-01-07|1137.44
#2011-01-10|1120.51
#2011-01-11|1132.33
#2011-01-12|1147.11
#2011-01-13|1152.54
#2011-01-14|1133.87
#2011-01-17| .
#2011-01-18|1119.45
#2011-01-19|1105.49
#2011-01-20|1081.38
#2011-01-21|1091.64
#2011-01-24|1093.59
#2011-01-25|1088.85
#2011-01-26|1086.30
#2011-01-27|1088.90
#2011-01-28|1054.00
#2011-01-31|1035.78
#2011-02-01|1037.56
#2011-02-02|1046.22
#2011-02-03|1031.68
#2011-02-04|1030.64
#2011-02-07|1031.25
#2011-02-08|1043.95
#2011-02-09|1034.74
#2011-02-10|1011.11
#2011-02-11|1023.51
#2011-02-14|1026.25
#2011-02-15|1027.16
#2011-02-16|1042.15
#2011-02-17|1044.27
#2011-02-18|1048.30
#2011-02-21| .
#2011-02-22|1039.01
#2011-02-23|1022.83
#2011-02-24|1016.62
#2011-02-25|1036.45
#2011-02-28|1046.44
#2011-03-01|1037.82
#2011-03-02|1045.14
#2011-03-03|1041.75
#2011-03-04|1048.08
#2011-03-07|1055.47
#2011-03-08|1051.91
#2011-03-09|1052.24
#2011-03-10|1040.95
#2011-03-11|1046.40
#2011-03-14|1054.65
#2011-03-15|1022.63
#2011-03-16|1030.27
#2011-03-17|1038.18
#2011-03-18|1044.03
#2011-03-21|1054.30
#2011-03-22|1067.57
#2011-03-23|1054.62
#2011-03-24|1058.46
#2011-03-25|1054.70
#2011-03-28|1067.33
#2011-03-29|1088.44
#2011-03-30|1110.34
#2011-03-31|1114.46
#2011-04-01|1120.89
#2011-04-04|1126.67
#2011-04-05|1124.24
#2011-04-06|1138.72
#2011-04-07|1135.21
#2011-04-08|1131.65
#2011-04-11|1136.36
#2011-04-12|1122.87
#2011-04-13|1115.64
#2011-04-14|1099.83
#2011-04-15|1090.81
#2011-04-18|1066.50
#2011-04-19|1084.18
#2011-04-20|1108.58
#2011-04-21|1119.46
#2011-04-22| .
#2011-04-25|1119.73
#2011-04-26|1131.69
#2011-04-27|1131.88
#2011-04-28|1130.23
#2011-04-29|1138.32
#2011-05-02|1138.16
#2011-05-03|1121.01
#2011-05-04|1111.33
#2011-05-05|1084.97
#2011-05-06|1100.02
#2011-05-09|1084.92
#2011-05-10|1096.43
#2011-05-11|1084.86
#2011-05-12|1063.58
#2011-05-13|1065.58
#2011-05-16|1068.48
#2011-05-17|1060.52
#2011-05-18|1069.50
#2011-05-19|1076.57
#2011-05-20|1070.09
#2011-05-23|1043.96
#2011-05-24|1060.70
#2011-05-25|1046.18
#2011-05-26|1064.84
#2011-05-27|1083.32
#2011-05-30| .
#2011-05-31|1112.96
#2011-06-01|1103.72
#2011-06-02|1100.25
#2011-06-03|1095.33
#2011-06-06|1087.30
#2011-06-07|1094.62
#2011-06-08|1092.54
#2011-06-09|1082.08
#2011-06-10|1068.70
#2011-06-13|1071.55
#2011-06-14|1075.56
#2011-06-15|1060.40
#2011-06-16|1054.66
#2011-06-17|1062.43
#2011-06-20|1064.68
#2011-06-21|1077.25
#2011-06-22|1070.54
#2011-06-23|1040.93
#2011-06-24|1048.08
#2011-06-27|1050.94
#2011-06-28|1070.52
#2011-06-29|1074.76
#2011-06-30|1084.03
#2011-07-01|1092.39
#2011-07-04| .
#2011-07-05|1108.63
#2011-07-06|1094.66
#2011-07-07|1111.01
#2011-07-08|1098.78
#2011-07-11|1070.38
#2011-07-12|1062.14
#2011-07-13|1074.41
#2011-07-14|1075.31
#2011-07-15|1068.70
#2011-07-18|1050.65
#2011-07-19|1060.44
#2011-07-20|1068.00
#2011-07-21|1085.86
#2011-07-22|1074.92
#2011-07-25|1080.86
#2011-07-26|1088.96
#2011-07-27|1079.38
#2011-07-28|1066.68
#2011-07-29|1065.60
#2011-08-01|1057.25
#2011-08-02|1043.36
#2011-08-03|1035.08
#2011-08-04| 995.87
#2011-08-05| 996.35
#2011-08-08| 947.01
#2011-08-09| 922.21
#2011-08-10| 926.99
#2011-08-11| 951.40
#2011-08-12| 965.22
#2011-08-15| 986.43
#2011-08-16| 963.92
#2011-08-17| 985.60
#2011-08-18| 945.59
#2011-08-19| 960.42
#2011-08-22| 969.73
#2011-08-23| 967.86
#2011-08-24| 973.88
#2011-08-25| 955.00
#2011-08-26| 965.27
#2011-08-29|1016.64
#2011-08-30|1006.74
#2011-08-31|1026.24
#2011-09-01|1026.61
#2011-09-02|1001.35
#2011-09-05| .
#2011-09-06| 953.12
#2011-09-07| 985.82
#2011-09-08| 993.89
#2011-09-09| 963.35
#2011-09-12| 930.17
#2011-09-13| 949.33
#2011-09-14| 955.15
#2011-09-15| 962.87
#2011-09-16| 952.67
#2011-09-19| 911.64
#2011-09-20| 924.62
#2011-09-21| 915.00
#2011-09-22| 862.47
#2011-09-23| 856.84
#2011-09-26| 871.22
#2011-09-27| 915.76
#2011-09-28| 911.04
#2011-09-29| 890.98
#2011-09-30| 879.74
#2011-10-03| 863.38
#2011-10-04| 839.80
#2011-10-05| 865.36
#2011-10-06| 877.44
#2011-10-07| 898.72
#2011-10-10| 915.33
#2011-10-11| 908.83
#2011-10-12| 923.05
#2011-10-13| 912.55
#2011-10-14| 920.20
#2011-10-17| 921.00
#2011-10-18| 907.76
#2011-10-19| 911.49
#2011-10-20| 893.93
#2011-10-21| 911.35
#2011-10-24| 928.14
#2011-10-25| 932.06
#2011-10-26| 923.04
#2011-10-27| 960.88
#2011-10-28| 967.77
#2011-10-31| 941.87
#2011-11-01| 903.78
#2011-11-02| 916.84
#2011-11-03| 922.30
#2011-11-04| 911.26
#2011-11-07| 921.44
#2011-11-08| 931.43
#2011-11-09| 897.74
#2011-11-10| 899.75
#2011-11-11| 910.66
#2011-11-14| 897.55
#2011-11-15| 887.84
#2011-11-16| 890.71
#2011-11-17| 883.69
#2011-11-18| 871.35
#2011-11-21| 839.94
#2011-11-22| 830.80
#2011-11-23| 817.49
#2011-11-24| .
#2011-11-25| 819.73
#2011-11-28| 854.66
#2011-11-29| 839.81
#2011-11-30| 894.60
#2011-12-01| 895.75
#2011-12-02| 898.97
#2011-12-05| 920.85
#2011-12-06| 907.11
#2011-12-07| 907.15
#2011-12-08| 895.35
#2011-12-09| 899.01
#2011-12-12| 880.08
#2011-12-13| 879.07
#2011-12-14| 857.62
#2011-12-15| 872.51
#2011-12-16| 877.90
#2011-12-19| 871.70
#2011-12-20| 880.59
#2011-12-21| 875.69
#2011-12-22| 884.20
#2011-12-23| 885.46
#2011-12-26| .
#2011-12-27| 887.63
#2011-12-28| 891.32
#2011-12-29| 883.24
#2011-12-30| 884.95
#2012-01-02| .
#2012-01-03| 904.14
#2012-01-04| 896.09
#2012-01-05| 892.47
#2012-01-06| 898.45
#2012-01-09| 896.72
#2012-01-10| 907.61
#2012-01-11| 901.59
#2012-01-12| 916.55
#2012-01-13| 908.40
#2012-01-16| .
#2012-01-17| 924.39
#2012-01-18| 935.76
#2012-01-19| 954.35
#2012-01-20| 957.36
#2012-01-23| 965.14
#2012-01-24| 951.94
#2012-01-25| 937.65
#2012-01-26| 973.82
#2012-01-27| 978.06
#2012-01-30| 965.89
#2012-01-31| 978.67
#2012-02-01| 997.21
#2012-02-02|1004.64
#2012-02-03|1014.09
#2012-02-06|1002.04
#2012-02-07|1004.43
#2012-02-08|1013.89
#2012-02-09|1017.06
#2012-02-10| 991.10
#2012-02-13|1007.52
#2012-02-14| 997.47
#2012-02-15| 997.56
#2012-02-16| 982.61
#2012-02-17| 999.17
#2012-02-20| .
#2012-02-21|1007.38
#2012-02-22| 996.25
#2012-02-23|1006.66
#2012-02-24|1029.88
#2012-02-27|1007.98
#2012-02-28|1017.43
#2012-02-29|1027.64
#2012-03-01|1038.02
#2012-03-02|1021.90
#2012-03-05|1018.49
#2012-03-06| 995.75
#2012-03-07| 997.90
#2012-03-08|1020.32
#2012-03-09|1022.02
#2012-03-12|1012.62
#2012-03-13|1022.81
#2012-03-14|1025.86
#2012-03-15|1042.54
#2012-03-16|1043.62
#2012-03-19|1044.77
#2012-03-20|1033.37
#2012-03-21|1032.29
#2012-03-22|1018.45
#2012-03-23|1023.50
#2012-03-26|1052.74
#2012-03-27|1062.99
#2012-03-28|1046.09
#2012-03-29|1029.11
#2012-03-30|1038.59
#2012-04-02|1048.28
#2012-04-03|1050.97
#2012-04-04|1018.52
#2012-04-05|1028.43
#2012-04-06| .
#2012-04-09|1018.88
#2012-04-10|1015.10
#2012-04-11|1012.46
#2012-04-12|1021.66
#2012-04-13|1017.42
#2012-04-16|1010.15
#2012-04-17|1029.38
#2012-04-18|1036.17
#2012-04-19|1025.46
#2012-04-20|1041.18
#2012-04-23|1021.00
#2012-04-24|1032.18
#2012-04-25|1035.48
#2012-04-26|1045.03
#2012-04-27|1047.40
#2012-04-30|1056.22
#2012-05-01|1057.17
#2012-05-02|1053.27
#2012-05-03|1072.87
#2012-05-04|1065.04
#2012-05-07|1054.82
#2012-05-08|1042.17
#2012-05-09|1020.88
#2012-05-10|1037.74
#2012-05-11|1033.76
#2012-05-14|1005.24
#2012-05-15| 985.01
#2012-05-16| 989.37
#2012-05-17| 976.97
#2012-05-18| 960.93
#2012-05-21| 969.65
#2012-05-22| 983.61
#2012-05-23| 957.26
#2012-05-24| 965.74
#2012-05-25| 961.46
#2012-05-28| .
#2012-05-29| 978.73
#2012-05-30| 948.74
#2012-05-31| 950.91
#2012-06-01| 947.64
#2012-06-04| 964.44
#2012-06-05| 965.74
#2012-06-06| 982.89
#2012-06-07|1000.53
#2012-06-08| 986.64
#2012-06-11| 972.62
#2012-06-12| 978.26
#2012-06-13| 988.72
#2012-06-14| 975.70
#2012-06-15| 975.41
#2012-06-18| 990.82
#2012-06-19|1009.98
#2012-06-20|1015.52
#2012-06-21|1003.65
#2012-06-22| 991.85
#2012-06-25| 977.34
#2012-06-26| 958.51
#2012-06-27| 962.68
#2012-06-28| 941.10
#2012-06-29| 970.35
#2012-07-02| 982.16
#2012-07-03| 997.82
#2012-07-04| .
#2012-07-05| 991.67
#2012-07-06| 977.83
#2012-07-09| 973.28
#2012-07-10| 977.44
#2012-07-11| 974.01
#2012-07-12| 958.81
#2012-07-13| 965.43
#2012-07-16| 974.38
#2012-07-17| 974.80
#2012-07-18| 988.69
#2012-07-19| 978.71
#2012-07-20| 965.00
#2012-07-23| 939.96
#2012-07-24| 933.44
#2012-07-25| 939.56
#2012-07-26| 957.15
#2012-07-27| 985.30
#2012-07-30| 988.66
#2012-07-31| 975.48
#2012-08-01| 982.84
#2012-08-02| 972.23
#2012-08-03|1013.22
#2012-08-06|1007.28
#2012-08-07|1002.58
#2012-08-08|1001.27
#2012-08-09|1005.93
#2012-08-10|1006.63
#2012-08-13| 991.03
#2012-08-14|1001.81
#2012-08-15| 988.03
#2012-08-16| 988.86
#2012-08-17| 971.58
#2012-08-20| 969.54
#2012-08-21| 986.74
#2012-08-22| 975.32
#2012-08-23| 981.04
#2012-08-24| 974.19
#2012-08-27| 976.91
#2012-08-28| 974.25
#2012-08-29| 978.89
#2012-08-30| 959.55
#2012-08-31| 971.50
#2012-09-03| .
#2012-09-04| 977.94
#2012-09-05| 972.83
#2012-09-06| 991.61
#2012-09-07| 997.61
#2012-09-10| 997.30
#2012-09-11|1003.03
#2012-09-12| 982.05
#2012-09-13| 974.77
#2012-09-14| 977.00
#2012-09-17| 980.36
#2012-09-18| 987.18
#2012-09-19| 991.36
#2012-09-20| 983.05
#2012-09-21| 998.52
#2012-09-24|1004.23
#2012-09-25|1021.98
#2012-09-26|1008.13
#2012-09-27|1017.94
#2012-09-28|1016.50
#2012-10-01|1010.81
#2012-10-02|1019.43
#2012-10-03|1015.47
#2012-10-04|1009.54
#2012-10-05| 981.38
#2012-10-08| 950.85
#2012-10-09| 959.38
#2012-10-10| 977.18
#2012-10-11| 988.54
#2012-10-12| 998.51
#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|1029.75
#2013-03-25|1049.82
#2013-03-26|1061.33
#2013-03-27|1051.53
#2013-03-28|1059.80
#2013-03-29| .
#2013-04-01|1058.21
#2013-04-02|1067.54
#2013-04-03|1052.93
#2013-04-04|1057.91
#2013-04-05|1048.83
#2013-04-08|1062.05
#2013-04-09|1066.87
#2013-04-10|1079.00
#2013-04-11|1085.22
#2013-04-12|1076.74
#2013-04-15|1048.33
#2013-04-16|1048.27
#2013-04-17|1029.04
#2013-04-18|1030.55
#2013-04-19|1028.89
#2013-04-22|1026.99
#2013-04-23|1028.49
#2013-04-24|1035.39
#2013-04-25|1046.84
#2013-04-26|1044.61
#2013-04-29|1054.24
#2013-04-30|1062.92
#2013-05-01|1058.18
#2013-05-02|1070.35
#2013-05-03|1063.70
#2013-05-06|1057.11
#2013-05-07|1068.21
#2013-05-08|1078.21
#2013-05-09|1084.15
#2013-05-10|1073.75
#2013-05-13|1066.93
#2013-05-14|1056.69
#2013-05-15|1048.47
#2013-05-16|1056.09
#2013-05-17|1041.47
#2013-05-20|1016.49
#2013-05-21|1016.29
#2013-05-22|1021.70
#2013-05-23|1003.35
#2013-05-24|1002.70
#2013-05-27| 998.31
#2013-05-28| 998.01
#2013-05-29| 987.93
#2013-05-30| 982.28
#2013-05-31| 971.30
#2013-06-03| 972.51
#2013-06-04| 988.96
#2013-06-05| 960.51
#2013-06-06| 957.58
#2013-06-07| 961.41
#2013-06-10| 936.21
#2013-06-11| 934.03
#2013-06-12| 933.28
#2013-06-13| 936.40
#2013-06-14| 946.09
#2013-06-17| 952.63
#2013-06-18| 954.58
#2013-06-19| 956.60
#2013-06-20| 919.22
#2013-06-21| 921.89
#2013-06-24| 918.07
#2013-06-25| 928.14
#2013-06-26| 937.71
#2013-06-27| 949.45
#2013-06-28| 963.25
#2013-07-01| 968.60
#2013-07-02| 973.25
#2013-07-03| 939.66
#2013-07-04| 953.69
#2013-07-05| 934.82
#2013-07-08| 934.40
#2013-07-09| 948.22
#2013-07-10| 940.10
#2013-07-11| 962.21
#2013-07-12| 970.05
#2013-07-15| 977.51
#2013-07-16| 970.81
#2013-07-17| 976.11
#2013-07-18| 973.72
#2013-07-19| 972.94
#2013-07-22| 979.20
#2013-07-23| 989.00
#2013-07-24| 994.46
#2013-07-25| 982.97
#2013-07-26| 983.97
#2013-07-29| 981.95
#2013-07-30| 980.75
#2013-07-31| 979.13
#2013-08-01| 984.41
#2013-08-02| 995.17
#2013-08-05| 998.54
#2013-08-06| 999.90
#2013-08-07| 997.68
#2013-08-08|1007.45
#2013-08-09|1012.84
#2013-08-12|1009.60
#2013-08-13|1004.10
#2013-08-14|1009.83
#2013-08-15| 994.97
#2013-08-16|1002.24
#2013-08-19| 979.16
#2013-08-20| 985.18
#2013-08-21| 977.12
#2013-08-22| 969.71
#2013-08-23| 981.20
#2013-08-26| 975.40
#2013-08-27| 951.12
#2013-08-28| 948.03
#2013-08-29| 959.32
#2013-08-30| 962.87
#2013-09-02| 976.05
#2013-09-03| 968.84
#2013-09-04| 971.18
#2013-09-05| 978.91
#2013-09-06| 998.94
#2013-09-09| 998.95
#2013-09-10|1013.11
#2013-09-11|1033.36
#2013-09-12|1045.16
#2013-09-13|1046.09
#2013-09-16|1061.90
#2013-09-17|1070.99
#2013-09-18|1062.59
#2013-09-19|1103.13
#2013-09-20|1079.41
#2013-09-23|1084.32
#2013-09-24|1081.91
#2013-09-25|1083.17
#2013-09-26|1078.57
#2013-09-27|1069.04
#2013-09-30|1067.15
#2013-10-01|1075.18
#2013-10-02|1070.70
#2013-10-03|1080.08
#2013-10-04|1084.75
#2013-10-07|1088.91
#2013-10-08|1090.81
#2013-10-09|1079.37
#2013-10-10|1101.04
#2013-10-11|1105.30
#2013-10-14|1109.32
#2013-10-15|1122.27
#2013-10-16|1143.01
#2013-10-17|1139.96
#2013-10-18|1142.62
#2013-10-21|1143.32
#2013-10-22|1150.45
#2013-10-23|1137.82
#2013-10-24|1139.03
#2013-10-25|1133.12
#2013-10-28|1148.09
#2013-10-29|1150.94
#2013-10-30|1156.01
#2013-10-31|1144.23
#2013-11-01|1124.44
#2013-11-04|1127.21
#2013-11-05|1112.79
#2013-11-06|1109.60
#2013-11-07|1099.41
#2013-11-08|1090.15
#2013-11-11|1089.28
#2013-11-12|1087.61
#2013-11-13|1080.00
#2013-11-14|1083.91
#2013-11-15|1096.44
#2013-11-18|1109.99
#2013-11-19|1100.28
#2013-11-20|1105.89
#2013-11-21|1095.23
#2013-11-22|1092.56
#2013-11-25|1100.36
#2013-11-26|1082.28
#2013-11-27|1088.53
#2013-11-28|1100.40
#2013-11-29|1103.36
#2013-12-02|1099.01
#2013-12-03|1081.13
#2013-12-04|1073.87
#2013-12-05|1077.38
#2013-12-06|1099.62
#2013-12-09|1107.75
#2013-12-10|1098.90
#2013-12-11|1091.15
#2013-12-12|1075.54
#2013-12-13|1077.91
#2013-12-16|1081.55
#2013-12-17|1088.69
#2013-12-18|1085.93
#2013-12-19|1090.03
#2013-12-20|1093.54
#2013-12-23|1115.18
#2013-12-24|1115.22
#2013-12-25|1115.80
#2013-12-26|1110.58
#2013-12-27|1109.49
#2013-12-30|1117.19
#2013-12-31|1124.34
#2014-01-01|1127.97
#2014-01-02|1108.17
#2014-01-03|1100.93
#2014-01-06|1083.72
#2014-01-07|1100.86
#2014-01-08|1089.54
#2014-01-09|1072.61
#2014-01-10|1080.52
#2014-01-13|1088.23
#2014-01-14|1076.70
#2014-01-15|1073.31
#2014-01-16|1064.88
#2014-01-17|1067.08
#2014-01-20|1054.21
#2014-01-21|1057.53
#2014-01-22|1058.40
#2014-01-23|1059.61
#2014-01-24|1033.10
#2014-01-27|1020.95
#2014-01-28|1026.51
#2014-01-29|1011.24
#2014-01-30| 990.30
#2014-01-31| 994.70
#2014-02-03| 981.04
#2014-02-04| 981.12
#2014-02-05| 977.42
#2014-02-06| 990.04
#2014-02-07| 998.64
#2014-02-10| 996.65
#2014-02-11|1004.46
#2014-02-12|1016.91
#2014-02-13|1009.40
#2014-02-14|1029.51
#2014-02-17|1044.66
#2014-02-18|1038.82
#2014-02-19|1037.43
#2014-02-20|1027.40
#2014-02-21|1031.98
#2014-02-24|1068.06
#2014-02-25|1075.76
#2014-02-26|1064.94
#2014-02-27|1069.49
#2014-02-28|1077.78
#2014-03-03|1063.31
#2014-03-04|1077.50
#2014-03-05|1090.70
#2014-03-06|1104.88
#2014-03-07|1104.23
#2014-03-10|1096.94
#2014-03-11|1090.73
#2014-03-12|1077.94
#2014-03-13|1088.21
#2014-03-14|1091.16
#2014-03-17|1100.97
#2014-03-18|1101.44
#2014-03-19|1109.00
#2014-03-20|1095.96
#2014-03-21|1099.68
#2014-03-24|1105.42
#2014-03-25|1141.97
#2014-03-26|1162.14
#2014-03-27|1156.81
#2014-03-28|1160.59
#2014-03-31|1170.38
#2014-04-01|1177.99
#2014-04-02|1175.50
#2014-04-03|1173.57
#2014-04-04|1186.86
#2014-04-07|1199.96
#2014-04-08|1214.19
#2014-04-09|1205.20
#2014-04-10|1218.27
#2014-04-11|1196.05
#2014-04-14|1192.52
#2014-04-15|1182.59
#2014-04-16|1185.87
#2014-04-17|1198.90
#2014-04-18|1197.85
#2014-04-21|1197.19
#2014-04-22|1196.27
#2014-04-23|1190.58
#2014-04-24|1189.80
#2014-04-25|1200.36
#2014-04-28|1201.58
#2014-04-29|1203.31
#2014-04-30|1202.40
#2014-05-01|1206.65
#2014-05-02|1220.52
#2014-05-05|1203.70
#2014-05-06|1209.93
#2014-05-07|1211.25
#2014-05-08|1235.45
#2014-05-09|1229.07
#2014-05-12|1235.41
#2014-05-13|1243.76
#2014-05-14|1241.17
#2014-05-15|1229.10
#2014-05-16|1225.02
#2014-05-19|1238.85
#2014-05-20|1222.77
#2014-05-21|1225.30
#2014-05-22|1236.09
#2014-05-23|1252.65
#2014-05-26|1242.18
#2014-05-27|1224.63
#2014-05-28|1221.56
#2014-05-29|1226.59
#2014-05-30|1210.93
#2014-06-02|1206.47
#2014-06-03|1193.64
#2014-06-04|1194.72
#2014-06-05|1206.33
#2014-06-06|1231.53
#2014-06-09|1223.29
#2014-06-10|1223.28
#2014-06-11|1222.52
#2014-06-12|1185.48
#2014-06-13|1216.77
#2014-06-16|1216.83
#2014-06-17|1215.30
#2014-06-18|1209.85
#2014-06-19|1229.73
#2014-06-20|1228.60
#2014-06-23|1234.24
#2014-06-24|1236.28
#2014-06-25|1219.99
#2014-06-26|1213.89
#2014-06-27|1212.32
#2014-06-30|1220.07
#2014-07-01|1223.30
#2014-07-02|1213.07
#2014-07-03|1208.20
#2014-07-04|1213.38
#2014-07-07|1211.95
#2014-07-08|1221.27
#2014-07-09|1230.68
#2014-07-10|1215.91
#2014-07-11|1225.70
#2014-07-14|1237.62
#2014-07-15|1237.19
#2014-07-16|1250.79
#2014-07-17|1251.03
#2014-07-18|1251.09
#2014-07-21|1246.38
#2014-07-22|1261.55
#2014-07-23|1272.78
#2014-07-24|1279.39
#2014-07-25|1273.25
#2014-07-28|1282.61
#2014-07-29|1285.43
#2014-07-30|1257.39
#2014-07-31|1256.72
#2014-08-01|1261.39
#2014-08-04|1278.33
#2014-08-05|1274.36
#2014-08-06|1260.10
#2014-08-07|1253.12
#2014-08-08|1254.24
#2014-08-11|1277.50
#2014-08-12|1278.90
#2014-08-13|1283.98
#2014-08-14|1285.34
#2014-08-15|1260.58
#2014-08-18|1248.91
#2014-08-19|1252.29
#2014-08-20|1232.70
#2014-08-21|1251.06
#2014-08-22|1244.91
#2014-08-25|1242.36
#2014-08-26|1248.85
#2014-08-27|1250.85
#2014-08-28|1251.39
#2014-08-29|1250.00
#2014-09-01|1249.04
#2014-09-02|1256.17
#2014-09-03|1263.23
#2014-09-04|1277.67
#2014-09-05|1272.95
#2014-09-08|1282.43
#2014-09-09|1250.16
#2014-09-10|1251.84
#2014-09-11|1236.32
#2014-09-12|1225.75
#2014-09-15|1219.21
#2014-09-16|1237.04
#2014-09-17|1246.10
#2014-09-18|1250.35
#2014-09-19|1250.50
#2014-09-22|1224.19
#2014-09-23|1216.24
#2014-09-24|1213.83
#2014-09-25|1198.22
#2014-09-26|1206.67
#2014-09-29|1201.03
#2014-09-30|1198.29
#2014-10-01|1198.40
#2014-10-02|1186.28
#2014-10-03|1181.32
#2014-10-06|1200.75
#2014-10-07|1195.27
#2014-10-08|1183.64
#2014-10-09|1199.41
#2014-10-10|1185.71
#2014-10-13|1192.97
#2014-10-14|1200.47
#2014-10-15|1181.41
#2014-10-16|1182.59
#2014-10-17|1193.12
#2014-10-20|1192.38
#2014-10-21|1211.48
#2014-10-22|1206.27
#2014-10-23|1205.11
#2014-10-24|1208.05
#2014-10-27|1213.02
#2014-10-28|1240.13
#2014-10-29|1261.84
#2014-10-30|1257.49
#2014-10-31|1262.96
#2014-11-03|1266.24
#2014-11-04|1269.94
#2014-11-05|1241.88
#2014-11-06|1240.64
#2014-11-07|1226.09
#2014-11-10|1237.27
#2014-11-11|1235.30
#2014-11-12|1250.26
#2014-11-13|1252.19
#2014-11-14|1254.14
#2014-11-17|1263.11
#2014-11-18|1271.18
#2014-11-19|1266.58
#2014-11-20|1264.42
#2014-11-21|1281.31
#2014-11-24|1279.77
#2014-11-25|1284.39
#2014-11-26|1285.60
#2014-11-27|1284.48
#2014-11-28|1282.72
#2014-12-01|1261.13
#2014-12-02|1248.23
#2014-12-03|1255.58
#2014-12-04|1257.91
#2014-12-05|1248.42
#2014-12-08|1244.30
#2014-12-09|1245.40
#2014-12-10|1233.46
#2014-12-11|1223.93
#2014-12-12|1209.13
#2014-12-15|1196.38
#2014-12-16|1189.96
#2014-12-17|1188.43
#2014-12-18|1241.40
#2014-12-19|1232.12
#2014-12-22|1230.27
#2014-12-23|1238.87
#2014-12-24|1225.25
#2014-12-25|1224.56
#2014-12-26|1230.77
#2014-12-29|1247.35
#2014-12-30|1249.00
#2014-12-31|1251.10
#2015-01-01|1250.06
#2015-01-02|1229.49
#2015-01-05|1199.57
#2015-01-06|1207.12
#2015-01-07|1213.67
#2015-01-08|1252.19
#2015-01-09|1251.45
#2015-01-12|1234.46
#2015-01-13|1259.26
#2015-01-14|1254.73
#2015-01-15|1246.21
#2015-01-16|1230.20
#2015-01-19|1230.24
#2015-01-20|1234.87
#2015-01-21|1238.35
#2015-01-22|1259.58
#2015-01-23|1260.45
#2015-01-26|1267.81
#2015-01-27|1283.69
#2015-01-28|1297.81
#2015-01-29|1292.08
#2015-01-30|1293.67
#2015-02-02|1287.08
#2015-02-03|1323.71
#2015-02-04|1313.74
#2015-02-05|1319.02
#2015-02-06|1298.80
#2015-02-09|1284.53
#2015-02-10|1279.26
#2015-02-11|1255.95
#2015-02-12|1271.96
#2015-02-13|1285.84
#2015-02-16|1294.39
#2015-02-17|1292.48
#2015-02-18|1296.92
#2015-02-19|1302.50
#2015-02-20|1299.13
#2015-02-23|1306.92
#2015-02-24|1317.20
#2015-02-25|1329.07
#2015-02-26|1328.44
#2015-02-27|1300.48
#2015-03-02|1294.55
#2015-03-03|1287.56
#2015-03-04|1276.82
#2015-03-05|1297.09
#2015-03-06|1282.20
#2015-03-09|1279.42
#2015-03-10|1240.32
#2015-03-11|1245.86
#2015-03-12|1260.38
#2015-03-13|1238.31
#2015-03-16|1256.46
#2015-03-17|1264.34
#2015-03-18|1271.20
#2015-03-19|1276.95
#2015-03-20|1291.78
#2015-03-23|1313.58
#2015-03-24|1348.55
#2015-03-25|1344.30
#2015-03-26|1326.48
#2015-03-27|1321.24
#2015-03-30|1332.60
#2015-03-31|1333.96
#2015-04-01|1348.25
#2015-04-02|1351.96
#2015-04-03|1368.06
#2015-04-06|1370.89
#2015-04-07|1376.37
#2015-04-08|1372.83
#2015-04-09|1370.58
#2015-04-10|1365.80
#2015-04-13|1352.37
#2015-04-14|1368.61
#2015-04-15|1349.20
#2015-04-16|1370.83
#2015-04-17|1365.62
#2015-04-20|1363.32
#2015-04-21|1366.13
#2015-04-22|1368.96
#2015-04-23|1377.15
#2015-04-24|1380.62
#2015-04-27|1393.79
#2015-04-28|1412.68
#2015-04-29|1418.25
#2015-04-30|1396.45
#2015-05-01|1389.49
#2015-05-04|1376.17
#2015-05-05|1386.98
#2015-05-06|1372.13
#2015-05-07|1355.49
#2015-05-08|1367.20
#2015-05-11|1361.28
#2015-05-12|1353.98
#2015-05-13|1365.34
#2015-05-14|1360.68
#2015-05-15|1377.79
#2015-05-18|1381.89
#2015-05-19|1384.45
#2015-05-20|1385.66
#2015-05-21|1385.72
#2015-05-22|1381.00
#2015-05-25|1376.06
#2015-05-26|1350.24
#2015-05-27|1332.85
#2015-05-28|1327.66
#2015-05-29|1310.51
#2015-06-01|1308.68
#2015-06-02|1313.32
#2015-06-03|1297.75
#2015-06-04|1288.97
#2015-06-05|1274.26
#2015-06-08|1292.16
#2015-06-09|1300.79
#2015-06-10|1317.22
#2015-06-11|1321.19
#2015-06-12|1308.24
#2015-06-15|1293.46
#2015-06-16|1295.93
#2015-06-17|1285.34
#2015-06-18|1301.40
#2015-06-19|1301.60
#2015-06-22|1338.35
#2015-06-23|1346.72
#2015-06-24|1353.82
#2015-06-25|1362.99
#2015-06-26|1339.57
#2015-06-29|1314.17
#2015-06-30|1342.45
#2015-07-01|1328.07
#2015-07-02|1330.76
#2015-07-03|1327.02
#2015-07-06|1304.26
#2015-07-07|1262.90
#2015-07-08|1271.94
#2015-07-09|1303.54
#2015-07-10|1314.42
#2015-07-13|1330.00
#2015-07-14|1332.08
#2015-07-15|1327.80
#2015-07-16|1333.65
#2015-07-17|1336.68
#2015-07-20|1338.73
#2015-07-21|1348.30
#2015-07-22|1321.39
#2015-07-23|1329.31
#2015-07-24|1303.98
#2015-07-27|1298.84
#2015-07-28|1300.83
#2015-07-29|1325.65
#2015-07-30|1295.72
#2015-07-31|1312.02
#2015-08-03|1312.28
#2015-08-04|1337.72
#2015-08-05|1327.23
#2015-08-06|1327.68
#2015-08-07|1330.45
#2015-08-10|1328.28
#2015-08-11|1322.89
#2015-08-12|1291.13
#2015-08-13|1296.01
#2015-08-14|1289.50
#2015-08-17|1267.84
#2015-08-18|1261.53
#2015-08-19|1239.62
#2015-08-20|1222.25
#2015-08-21|1217.33
#2015-08-24|1169.86
#2015-08-25|1224.45
#2015-08-26|1189.43
#2015-08-27|1196.96
#2015-08-28|1196.46
#2015-08-31|1192.74
#2015-09-01|1157.42
#2015-09-02|1168.65
#2015-09-03|1181.98
#2015-09-04|1150.72
#2015-09-07|1136.24
#2015-09-08|1156.87
#2015-09-09|1171.19
#2015-09-10|1159.49
#2015-09-11|1165.15
#2015-09-14|1187.99
#2015-09-15|1186.76
#2015-09-16|1211.51
#2015-09-17|1209.48
#2015-09-18|1210.04
#2015-09-21|1181.39
#2015-09-22|1166.09
#2015-09-23|1162.05
#2015-09-24|1148.17
#2015-09-25|1146.67
#2015-09-28|1119.04
#2015-09-29|1126.03
#2015-09-30|1137.53
#2015-10-01|1154.42
#2015-10-02|1160.02
#2015-10-05|1194.67
#2015-10-06|1195.33
#2015-10-07|1228.43
#2015-10-08|1210.40
#2015-10-09|1231.71
#2015-10-12|1222.90
#2015-10-13|1200.28
#2015-10-14|1207.20
#2015-10-15|1225.66
#2015-10-16|1216.32
#2015-10-19|1222.33
#2015-10-20|1213.81
#2015-10-21|1203.54
#2015-10-22|1207.18
#2015-10-23|1208.49
#2015-10-26|1208.44
#2015-10-27|1199.61
#2015-10-28|1208.79
#2015-10-29|1178.03
#2015-10-30|1184.92
#2015-11-02|1197.30
#2015-11-03|1184.14
#2015-11-04|1185.22
#2015-11-05|1184.57
#2015-11-06|1155.05
#2015-11-09|1135.52
#2015-11-10|1128.81
#2015-11-11|1127.01
#2015-11-12|1106.06
#2015-11-13|1088.38
#2015-11-16|1080.58
#2015-11-17|1092.11
#2015-11-18|1099.30
#2015-11-19|1135.48
#2015-11-20|1142.69
#2015-11-23|1120.20
#2015-11-24|1122.04
#2015-11-25|1106.75
#2015-11-26|1097.77
#2015-11-27|1086.10
#2015-11-30|1071.69
#2015-12-01|1063.69
#2015-12-02|1066.07
#2015-12-03|1060.13
#2015-12-04|1049.26
#2015-12-07|1033.98
#2015-12-08|1028.66
#2015-12-09|1043.64
#2015-12-10| 937.64
#2015-12-11| 886.33
#2015-12-14| 935.25
#2015-12-15| 961.22
#2015-12-16| 958.13
#2015-12-17| 978.83
#2015-12-18| 973.71
#2015-12-21| 978.47
#2015-12-22| 978.61
#2015-12-23| 993.10
#2015-12-24| 989.48
#2015-12-25| 989.48
#2015-12-28| 989.23
#2015-12-29| 986.09
#2015-12-30| 968.73
#2015-12-31| 970.42
#2016-01-01| 970.42
#2016-01-04| 944.72
#2016-01-05| 954.55
#2016-01-06| 933.33
#2016-01-07| 912.39
#2016-01-08| 899.58
#2016-01-11| 865.21
#2016-01-12| 873.98
#2016-01-13| 883.92
#2016-01-14| 870.68
#2016-01-15| 847.52
#2016-01-18| 845.81
#2016-01-19| 855.44
#2016-01-20| 833.85
#2016-01-21| 838.33
#2016-01-22| 852.09
#2016-01-25| 849.51
#2016-01-26| 860.85
#2016-01-27| 859.69
#2016-01-28| 887.07
#2016-01-29| 920.77
#2016-02-01| 913.27
#2016-02-02| 882.57
#2016-02-03| 882.64
#2016-02-04| 926.94
#2016-02-05| 933.48
#2016-02-08| 913.44
#2016-02-09| 912.62
#2016-02-10| 925.04
#2016-02-11| 911.48
#2016-02-12| 917.65
#2016-02-15| 951.72
#2016-02-16| 943.10
#2016-02-17| 961.00
#2016-02-18| 980.53
#2016-02-19| 953.96
#2016-02-22| 972.90
#2016-02-23| 952.78
#2016-02-24| 928.74
#2016-02-25| 940.98
#2016-02-26| 924.42
#2016-02-29| 925.13
#2016-03-01| 948.87
#2016-03-02| 962.37
#2016-03-03| 983.24
#2016-03-04| 986.81
#2016-03-07|1007.43
#2016-03-08| 989.11
#2016-03-09| 979.41
#2016-03-10| 976.94
#2016-03-11| 980.72
#2016-03-14| 960.88
#2016-03-15| 940.42
#2016-03-16| 939.41
#2016-03-17|1008.85
#2016-03-18|1026.88
#2016-03-21|1037.41
#2016-03-22|1039.45
#2016-03-23|1016.00
#2016-03-24| 999.56
#2016-03-25| 999.38
#2016-03-28| 997.70
#2016-03-29|1000.11
#2016-03-30|1052.13
#2016-03-31|1065.40
#2016-04-01|1043.87
#2016-04-04|1049.19
#2016-04-05|1017.81
#2016-04-06| 993.55
#2016-04-07| 984.56
#2016-04-08|1011.51
#2016-04-11|1027.56
#2016-04-12|1045.10
#2016-04-13|1065.29
#2016-04-14|1057.62
#2016-04-15|1054.26
#2016-04-18|1080.26
#2016-04-19|1098.78
#2016-04-20|1108.82
#2016-04-21|1108.21
#2016-04-22|1089.61
#2016-04-25|1083.69
#2016-04-26|1100.65
#2016-04-27|1085.95
#2016-04-28|1105.43
#2016-04-29|1096.82
#2016-05-02|1092.40
#2016-05-03|1047.43
#2016-05-04|1019.97
#2016-05-05|1009.12
#2016-05-06|1004.78
#2016-05-09|1007.16
#2016-05-10|1011.39
#2016-05-11|1018.41
#2016-05-12|1011.50
#2016-05-13| 998.19
#2016-05-16| 975.52
#2016-05-17| 976.65
#2016-05-18| 976.89
#2016-05-19| 959.16
#2016-05-20| 977.44
#2016-05-23| 974.02
#2016-05-24| 987.36
#2016-05-25| 999.28
#2016-05-26|1014.04
#2016-05-27|1007.34
#2016-05-30|1000.42
#2016-05-31|1001.10
#2016-06-01|1012.05
#2016-06-02|1019.30
#2016-06-03|1044.68
#2016-06-06|1067.24
#2016-06-07|1067.01
#2016-06-08|1057.15
#2016-06-09|1043.05
#2016-06-10|1029.98
#2016-06-13|1018.73
#2016-06-14| 993.47
#2016-06-15| 999.34
#2016-06-16| 997.13
#2016-06-17|1020.27
#2016-06-20|1049.07
#2016-06-21|1053.27
#2016-06-22|1072.12
#2016-06-23|1089.00
#2016-06-24|1044.69
#2016-06-27| 980.51
#2016-06-28|1012.57
#2016-06-29|1035.26
#2016-06-30|1049.87
#2016-07-01|1048.67
#2016-07-04|1044.90
#2016-07-05|1020.08
#2016-07-06| 997.63
#2016-07-07|1016.94
#2016-07-08|1030.20
#2016-07-11|1065.42
#2016-07-12|1080.21
#2016-07-13|1076.34
#2016-07-14|1096.23
#2016-07-15|1097.42
#2016-07-18|1103.96
#2016-07-19|1107.13
#2016-07-20|1121.98
#2016-07-21|1127.50
#2016-07-22|1121.48
#2016-07-25|1127.06
#2016-07-26|1124.85
#2016-07-27|1141.41
#2016-07-28|1137.31
#2016-07-29|1158.63
#2016-08-01|1185.91
#2016-08-02|1160.94
#2016-08-03|1158.87
#2016-08-04|1184.10
#2016-08-05|1183.94
#2016-08-08|1213.96
#2016-08-09|1225.22
#2016-08-10|1237.31
#2016-08-11|1248.83
#2016-08-12|1248.46
#2016-08-15|1256.47
#2016-08-16|1243.93
#2016-08-17|1221.44
#2016-08-18|1263.42
#2016-08-19|1248.72
#2016-08-22|1234.41
#2016-08-23|1234.78
#2016-08-24|1163.25
#2016-08-25|1153.06
#2016-08-26|1165.98
#2016-08-29|1136.48
#2016-08-30|1120.37
#2016-08-31|1100.64
#2016-09-01|1092.30
#2016-09-02|1123.06
#2016-09-05|1143.31
#2016-09-06|1174.49
#2016-09-07|1180.70
#2016-09-08|1189.00
#2016-09-09|1163.92
#2016-09-12|1148.61
#2016-09-13|1154.94
#2016-09-14|1154.61
#2016-09-15|1160.40
#2016-09-16|1151.80
#2016-09-19|1188.47
#2016-09-20|1188.47
#2016-09-21|1194.40
#2016-09-22|1228.92
#2016-09-23|1227.32
#2016-09-26|1213.57
#2016-09-27|1214.42
#2016-09-28|1210.75
#2016-09-29|1211.94
#2016-09-30|1202.53
#2016-10-03|1209.95
#2016-10-04|1223.28
#2016-10-05|1228.31
#2016-10-06|1219.74
#2016-10-07|1231.00
#2016-10-10|1243.14
#2016-10-11|1184.64
#2016-10-12|1188.66
#2016-10-13|1164.24
#2016-10-14|1172.95
#2016-10-17|1174.84
#2016-10-18|1203.57
#2016-10-19|1209.73
#2016-10-20|1203.85
#2016-10-21|1201.61
#2016-10-24|1217.06
#2016-10-25|1218.19
#2016-10-26|1218.42
#2016-10-27|1208.50
#2016-10-28|1207.83
#2016-10-31|1252.14
#2016-11-01|1255.64
#2016-11-02|1261.97
#2016-11-03|1219.65
#2016-11-04|1188.80
#2016-11-07|1235.30
#2016-11-08|1264.17
#2016-11-09|1240.92
#2016-11-10|1205.49
#2016-11-11|1174.33
#2016-11-14|1167.90
#2016-11-15|1194.89
#2016-11-16|1200.89
#2016-11-17|1206.28
#2016-11-18|1196.71
#2016-11-21|1212.75
#2016-11-22|1243.98
#2016-11-23|1225.54
#2016-11-24|1213.10
#2016-11-25|1214.25
#2016-11-28|1260.22
#2016-11-29|1241.19
#2016-11-30|1230.70
#2016-12-01|1227.94
#2016-12-02|1220.76
#2016-12-05|1246.04
#2016-12-06|1259.05
#2016-12-07|1266.60
#2016-12-08|1279.07
#2016-12-09|1283.11
#2016-12-12|1276.27
#2016-12-13|1289.53
#2016-12-14|1271.37
#2016-12-15|1235.23
#2016-12-16|1229.45
#2016-12-19|1238.52
#2016-12-20|1254.20
#2016-12-21|1258.17
#2016-12-22|1244.36
#2016-12-23|1250.43
#2016-12-26|1247.20
#2016-12-27|1249.05
#2016-12-28|1273.09
#2016-12-29|1295.20
#2016-12-30|1291.27
#2017-01-02|1288.90
#2017-01-03|1285.45
#2017-01-04|1301.31
#2017-01-05|1293.76
#2017-01-06|1298.38
#2017-01-09|1300.70
#2017-01-10|1304.06
#2017-01-11|1287.06
#2017-01-12|1323.74
#2017-01-13|1325.41
#2017-01-16|1311.15
#2017-01-17|1312.66
#2017-01-18|1316.99
#2017-01-19|1286.88
#2017-01-20|1288.45
#2017-01-23|1304.49
#2017-01-24|1314.87
#2017-01-25|1328.32
#2017-01-26|1317.34
#2017-01-27|1287.86
#2017-01-30|1266.37
#2017-01-31|1271.88
#2017-02-01|1270.07
#2017-02-02|1272.74
#2017-02-03|1281.58
#2017-02-06|1264.46
#2017-02-07|1274.13
#2017-02-08|1275.06
#2017-02-09|1284.86
#2017-02-10|1301.77
#2017-02-13|1322.15
#2017-02-14|1332.55
#2017-02-15|1347.44
#2017-02-16|1364.59
#2017-02-17|1346.96
#2017-02-20|1338.46
#2017-02-21|1324.87
#2017-02-22|1316.94
#2017-02-23|1337.29
#2017-02-24|1328.72
#2017-02-27|1327.29
#2017-02-28|1316.09
#2017-03-01|1333.09
#2017-03-02|1356.18
#2017-03-03|1361.17
#2017-03-06|1369.85
#2017-03-07|1360.20
#2017-03-08|1353.52
#2017-03-09|1338.63
#2017-03-10|1355.35
#2017-03-13|1373.97
#2017-03-14|1367.65
#2017-03-15|1376.67
#2017-03-16|1422.11
#2017-03-17|1415.74
#2017-03-20|1421.20
#2017-03-21|1420.68
#2017-03-22|1416.85
#2017-03-23|1422.70
#2017-03-24|1426.49
#2017-03-27|1372.04
#2017-03-28|1361.18
#2017-03-29|1349.46
#2017-03-30|1367.79
#2017-03-31|1280.55
#2017-04-03|1273.47
#2017-04-04|1271.98
#2017-04-05|1248.08
#2017-04-06|1228.73
#2017-04-07|1232.08
#2017-04-10|1221.11
#2017-04-11|1238.70
#2017-04-12|1270.82
#2017-04-13|1290.05
#2017-04-14|1290.01
#2017-04-17|1297.45
#2017-04-18|1286.13
#2017-04-19|1294.89
#2017-04-20|1312.38
#2017-04-21|1311.20
#2017-04-24|1343.95
#2017-04-25|1345.21
#2017-04-26|1333.19
#2017-04-27|1326.22
#2017-04-28|1328.02
#2017-05-01|1329.63
#2017-05-02|1345.72
#2017-05-03|1336.37
#2017-05-04|1312.42
#2017-05-05|1316.09
#2017-05-08|1322.27
#2017-05-09|1322.75
#2017-05-10|1334.05
#2017-05-11|1328.67
#2017-05-12|1334.80
#2017-05-15|1352.10
#2017-05-16|1364.06
#2017-05-17|1337.94
#2017-05-18|1325.67
#2017-05-19|1339.15
#2017-05-22|1343.38
#2017-05-23|1372.01
#2017-05-24|1391.68
#2017-05-25|1408.83
#2017-05-26|1402.47
#2017-05-29|1397.97
#2017-05-30|1391.71
#2017-05-31|1365.73
#2017-06-01|1364.14
#2017-06-02|1395.16
#2017-06-05|1417.06
#2017-06-06|1384.94
#2017-06-07|1376.01
#2017-06-08|1363.45
#2017-06-09|1368.13
#2017-06-12|1374.64
#2017-06-13|1378.39
#2017-06-14|1399.31
#2017-06-15|1366.14
#2017-06-16|1368.66
#2017-06-19|1371.99
#2017-06-20|1350.35
#2017-06-21|1349.94
#2017-06-22|1348.30
#2017-06-23|1364.30
#2017-06-26|1379.72
#2017-06-27|1367.54
#2017-06-28|1372.61
#2017-06-29|1370.13
#2017-06-30|1363.69
#2017-07-03|1363.14
#2017-07-04|1367.23
#2017-07-05|1353.92
#2017-07-06|1356.72
#2017-07-07|1344.87
#2017-07-10|1358.46
#2017-07-11|1347.60
#2017-07-12|1392.15
#2017-07-13|1406.61
#2017-07-14|1426.69
#2017-07-17|1438.27
#2017-07-18|1428.30
#2017-07-19|1446.41
#2017-07-20|1448.70
#2017-07-21|1450.94
#2017-07-24|1448.92
#2017-07-25|1439.35
#2017-07-26|1445.08
#2017-07-27|1455.63
#2017-07-28|1456.17
#2017-07-31|1436.17
#2017-08-01|1426.56
#2017-08-02|1431.62
#2017-08-03|1438.37
#2017-08-04|1434.00
#2017-08-07|1462.58
#2017-08-08|1465.97
#2017-08-09|1441.66
#2017-08-10|1433.90
#2017-08-11|1420.72
#2017-08-14|1451.84
#2017-08-15|1449.85
#2017-08-16|1465.30
#2017-08-17|1459.97
#2017-08-18|1456.61
#2017-08-21|1466.07
#2017-08-22|1479.38
#2017-08-23|1464.58
#2017-08-24|1483.29
#2017-08-25|1501.05
#2017-08-28|1498.95
#2017-08-29|1504.29
#2017-08-30|1492.74
#2017-08-31|1492.35
#2017-09-01|1502.17
#2017-09-04|1484.96
#2017-09-05|1493.80
#2017-09-06|1479.36
#2017-09-07|1495.50
#2017-09-08|1486.62
#2017-09-11|1483.74
#2017-09-12|1473.13
#2017-09-13|1459.28
#2017-09-14|1454.68
#2017-09-15|1442.35
#2017-09-18|1461.63
#2017-09-19|1457.30
#2017-09-20|1472.94
#2017-09-21|1453.43
#2017-09-22|1467.63
#2017-09-25|1461.93
#2017-09-26|1432.64
#2017-09-27|1412.48
#2017-09-28|1422.08
#2017-09-29|1427.15
#2017-10-02|1414.21
#2017-10-03|1416.32
#2017-10-04|1438.04
#2017-10-05|1441.43
#2017-10-06|1434.41
#2017-10-09|1430.22
#2017-10-10|1456.83
#2017-10-11|1472.27
#2017-10-12|1488.07
#2017-10-13|1502.96
#2017-10-16|1506.66
#2017-10-17|1477.84
#2017-10-18|1481.59
#2017-10-19|1491.45
#2017-10-20|1459.12
#2017-10-23|1454.14
#2017-10-24|1453.34
#2017-10-25|1432.86
#2017-10-26|1395.78
#2017-10-27|1402.07
#2017-10-30|1423.19
#2017-10-31|1419.10
#2017-11-01|1424.24
#2017-11-02|1438.36
#2017-11-03|1418.87
#2017-11-06|1420.74
#2017-11-07|1418.14
#2017-11-08|1429.44
#2017-11-09|1414.96
#2017-11-10|1409.33
#2017-11-13|1395.49
#2017-11-14|1401.61
#2017-11-15|1391.94
#2017-11-16|1407.50
#2017-11-17|1436.79
#2017-11-20|1434.80
#2017-11-21|1450.83
#2017-11-22|1458.27
#2017-11-23|1471.56
#2017-11-24|1465.16
#2017-11-27|1479.73
#2017-11-28|1515.98
#2017-11-29|1515.44
#2017-11-30|1514.73
#2017-12-01|1515.91
#2017-12-04|1541.27
#2017-12-05|1564.06
#2017-12-06|1546.52
#2017-12-07|1529.61
#2017-12-08|1510.18
#2017-12-11|1487.26
#2017-12-12|1464.75
#2017-12-13|1484.57
#2017-12-14|1532.70
#2017-12-15|1543.62
#2017-12-18|1652.84
#2017-12-19|1730.86
#2017-12-20|1725.14
#2017-12-21|1712.35
#2017-12-22|1706.38
#2017-12-25|1710.54
#2017-12-26|1718.14
#2017-12-27|1775.47
#2017-12-28|1779.09
#2017-12-29|1799.10
#2018-01-01|1804.00
#2018-01-02|1789.01
#2018-01-03|1745.88
#2018-01-04|1758.30
#2018-01-05|1762.83
#2018-01-08|1756.94
#2018-01-09|1771.41
#2018-01-10|1753.15
#2018-01-11|1734.78
#2018-01-12|1745.68
#2018-01-15|1756.93
#2018-01-16|1787.22
#2018-01-17|1806.17
#2018-01-18|1844.43
#2018-01-19|1805.08
#2018-01-22|1843.53
#2018-01-23|1876.49
#2018-01-24|1897.20
#2018-01-25|1945.48
#2018-01-26|1925.79
#2018-01-29|1855.05
#2018-01-30|1829.64
#2018-01-31|1850.69
#2018-02-01|1868.83
#2018-02-02|1845.98
#2018-02-05|1807.12
#2018-02-06|1781.45
#2018-02-07|1833.44
#2018-02-08|1804.75
#2018-02-09|1809.97
#2018-02-12|1842.29
#2018-02-13|1853.80
#2018-02-14|1887.32
#2018-02-15|1972.30
#2018-02-16|1958.96
#2018-02-19|1953.44
#2018-02-20|1929.51
#2018-02-21|1977.75
#2018-02-22|1966.89
#2018-02-23|2003.64
#2018-02-26|1994.57
#2018-02-27|1997.71
#2018-02-28|1958.16
#2018-03-01|1949.25
#2018-03-02|1939.50
#2018-03-05|1959.75
#2018-03-06|2007.71
#2018-03-07|1981.24
#2018-03-08|1957.02
#2018-03-09|1959.75
#2018-03-12|1992.08
#2018-03-13|2013.64
#2018-03-14|1988.56
#2018-03-15|1989.59
#2018-03-16|1965.43
#2018-03-19|1950.29
#2018-03-20|1970.02
#2018-03-21|1961.90
#2018-03-22|1932.35
#2018-03-23|1948.76
#2018-03-26|1956.30
#2018-03-27|1952.80
#2018-03-28|1894.39
#2018-03-29|1917.66
#2018-03-30|1918.51
#2018-04-02|1913.78
#2018-04-03|1896.22
#2018-04-04|1859.21
#2018-04-05|1877.44
#2018-04-06|1852.67
#2018-04-09|1861.62
#2018-04-10|1885.31
#2018-04-11|1870.42
#2018-04-12|1901.74
#2018-04-13|1886.00
#2018-04-16|1907.40
#2018-04-17|1920.07
#2018-04-18|1962.98
#2018-04-19|1959.19
#2018-04-20|1939.59
#2018-04-23|1902.31
#2018-04-24|1860.88
#2018-04-25|1822.38
#2018-04-26|1852.67
#2018-04-27|1861.09
#2018-04-30|1862.54
#2018-05-01|1845.48
#2018-05-02|1847.46
#2018-05-03|1804.66
#2018-05-04|1828.02
#2018-05-07|1838.79
#2018-05-08|1824.75
#2018-05-09|1838.21
#2018-05-10|1866.10
#2018-05-11|1893.97
#2018-05-14|1894.67
#2018-05-15|1806.75
#2018-05-16|1838.57
#2018-05-17|1793.56
#2018-05-18|1754.31
#2018-05-21|1753.43
#2018-05-22|1788.96
#2018-05-23|1774.72
#2018-05-24|1775.00
#2018-05-25|1798.61
#2018-05-28|1800.90
#2018-05-29|1754.65
#2018-05-30|1755.45
#2018-05-31|1761.95
#2018-06-01|1788.72
#2018-06-04|1830.94
#2018-06-05|1770.16
#2018-06-06|1778.48
#2018-06-07|1758.70
#2018-06-08|1733.37
#2018-06-11|1723.98
#2018-06-12|1710.65
#2018-06-13|1721.26
#2018-06-14|1730.30
#2018-06-15|1670.48
#2018-06-18|1625.28
#2018-06-19|1589.81
#2018-06-20|1620.12
#2018-06-21|1626.99
#2018-06-22|1653.09
#2018-06-25|1638.04
#2018-06-26|1630.34
#2018-06-27|1591.43
#2018-06-28|1587.94
#2018-06-29|1642.04
#2018-07-02|1635.06
#2018-07-03|1664.33
#2018-07-04|1679.02
#2018-07-05|1684.36
#2018-07-06|1676.63
#2018-07-09|1725.30
#2018-07-10|1713.80
#2018-07-11|1687.34
#2018-07-12|1690.20
#2018-07-13|1692.64
#2018-07-16|1669.07
#2018-07-17|1690.76
#2018-07-18|1690.67
#2018-07-19|1666.07
#2018-07-20|1699.42
#2018-07-23|1682.82
#2018-07-24|1715.09
#2018-07-25|1719.26
#2018-07-26|1737.47
#2018-07-27|1750.94
#2018-07-30|1771.92
#2018-07-31|1784.53
#2018-08-01|1762.38
#2018-08-02|1720.88
#2018-08-03|1744.14
#2018-08-06|1718.06
#2018-08-07|1732.43
#2018-08-08|1724.24
#2018-08-09|1710.04
#2018-08-10|1637.17
#2018-08-13|1594.80
#2018-08-14|1627.14
#2018-08-15|1569.33
#2018-08-16|1595.19
#2018-08-17|1572.49
#2018-08-20|1594.75
#2018-08-21|1622.93
#2018-08-22|1644.42
#2018-08-23|1655.75
#2018-08-24|1659.66
#2018-08-27|1706.27
#2018-08-28|1717.27
#2018-08-29|1682.75
#2018-08-30|1656.69
#2018-08-31|1668.35
#2018-09-03|1650.61
#2018-09-04|1580.63
#2018-09-05|1534.47
#2018-09-06|1568.34
#2018-09-07|1590.96
#2018-09-10|1577.92
#2018-09-11|1581.69
#2018-09-12|1577.73
#2018-09-13|1606.53
#2018-09-14|1600.88
#2018-09-17|1577.32
#2018-09-18|1592.89
#2018-09-19|1622.12
#2018-09-20|1641.03
#2018-09-21|1678.46
#2018-09-24|1681.90
#2018-09-25|1645.35
#2018-09-26|1656.99
#2018-09-27|1668.75
#2018-09-28|1646.14
#2018-10-01|1634.42
#2018-10-02|1607.19
#2018-10-03|1589.77
#2018-10-04|1559.08
#2018-10-05|1545.72
#2018-10-08|1523.08
#2018-10-09|1544.66
#2018-10-10|1540.34
#2018-10-11|1513.01
#2018-10-12|1552.54
#2018-10-15|1534.54
#2018-10-16|1581.53
#2018-10-17|1562.80
#2018-10-18|1551.51
#2018-10-19|1544.88
#2018-10-22|1558.09
#2018-10-23|1515.10
#2018-10-24|1516.14
#2018-10-25|1527.53
#2018-10-26|1505.45
#2018-10-29|1549.89
#2018-10-30|1539.52
#2018-10-31|1528.42
#2018-11-01|1567.25
#2018-11-02|1612.58
#2018-11-05|1644.18
#2018-11-06|1649.58
#2018-11-07|1702.82
#2018-11-08|1681.86
#2018-11-09|1662.14
#2018-11-12|1615.66
#2018-11-13|1628.38
#2018-11-14|1627.22
#2018-11-15|1634.57
#2018-11-16|1651.92
#2018-11-19|1673.34
#2018-11-20|1622.43
#2018-11-21|1633.28
#2018-11-22|1644.21
#2018-11-23|1627.55
#2018-11-26|1664.08
#2018-11-27|1663.18
#2018-11-28|1679.20
#2018-11-29|1710.80
#2018-11-30|1658.40
#2018-12-03|1698.01
#2018-12-04|1691.77
#2018-12-05|1667.27
#2018-12-06|1601.97
#2018-12-07|1609.18
#2018-12-10|1561.20
#2018-12-11|1568.27
#2018-12-12|1606.60
#2018-12-13|1610.34
#2018-12-14|1585.49
#2018-12-17|1587.48
#2018-12-18|1577.59
#2018-12-19|1619.44
#2018-12-20|1605.40
#2018-12-21|1588.88
#2018-12-24|1545.38
#2018-12-25|1559.35
#2018-12-26|1559.25
#2018-12-27|1559.63
#2018-12-28|1584.31
#2018-12-31|1596.11
#2019-01-01|1605.58
#2019-01-02|1573.83
#2019-01-03|1588.99
#2019-01-04|1626.87
#2019-01-07|1640.07
#2019-01-08|1634.19
#2019-01-09|1656.16
#2019-01-10|1677.79
#2019-01-11|1682.32
#2019-01-14|1685.00
#2019-01-15|1695.04
#2019-01-16|1714.07
#2019-01-17|1697.17
#2019-01-18|1698.69
#2019-01-21|1687.87
#2019-01-22|1693.81
#2019-01-23|1709.53
#2019-01-24|1736.40
#2019-01-25|1773.56
#2019-01-28|1746.10
#2019-01-29|1775.36
#2019-01-30|1774.07
#2019-01-31|1813.32
#2019-02-01|1799.91
#2019-02-04|1771.33
#2019-02-05|1782.02
#2019-02-06|1775.12
#2019-02-07|1742.25
#2019-02-08|1736.51
#2019-02-11|1723.41
#2019-02-12|1746.92
#2019-02-13|1742.25
#2019-02-14|1699.75
#2019-02-15|1705.70
#2019-02-18|1728.53
#2019-02-19|1714.03
#2019-02-20|1736.15
#2019-02-21|1750.07
#2019-02-22|1752.45
#2019-02-25|1766.91
#2019-02-26|1768.12
#2019-02-27|1746.45
#2019-02-28|1737.33
#2019-03-01|1720.52
#2019-03-04|1696.91
#2019-03-05|1702.93
#2019-03-06|1698.90
#2019-03-07|1655.33
#2019-03-08|1666.31
#2019-03-11|1662.57
#2019-03-12|1680.73
#2019-03-13|1671.07
#2019-03-14|1655.99
#2019-03-15|1688.80
#2019-03-18|1693.88
#2019-03-19|1673.22
#2019-03-20|1661.94
#2019-03-21|1671.28
#2019-03-22|1642.73
#2019-03-25|1630.81
#2019-03-26|1626.50
#2019-03-27|1616.82
#2019-03-28|1616.33
#2019-03-29|1645.58
#2019-04-01|1710.02
#2019-04-02|1699.62
#2019-04-03|1742.09
#2019-04-04|1747.02
#2019-04-05|1756.99
#2019-04-08|1752.44
#2019-04-09|1755.79
#2019-04-10|1806.88
#2019-04-11|1796.20
#2019-04-12|1797.45
#2019-04-15|1809.80
#2019-04-16|1809.09
#2019-04-17|1819.70
#2019-04-18|1818.23
#2019-04-19|1818.58
#2019-04-22|1810.80
#2019-04-23|1786.33
#2019-04-24|1766.92
#2019-04-25|1762.76
#2019-04-26|1785.39
#2019-04-29|1793.65
#2019-04-30|1801.56
#2019-05-01|1810.97
#2019-05-02|1803.19
#2019-05-03|1838.26
#2019-05-06|1800.27
#2019-05-07|1806.08
#2019-05-08|1815.89
#2019-05-09|1779.41
#2019-05-10|1834.05
#2019-05-13|1802.98
#2019-05-14|1819.66
#2019-05-15|1803.01
#2019-05-16|1814.06
#2019-05-17|1774.26
#2019-05-20|1778.49
#2019-05-21|1752.95
#2019-05-22|1764.30
#2019-05-23|1729.83
#2019-05-24|1738.72
#2019-05-27|1751.85
#2019-05-28|1707.79
#2019-05-29|1724.53
#2019-05-30|1756.08
#2019-05-31|1770.30
#2019-06-03|1792.98
#2019-06-04|1737.19
#2019-06-05|1730.58
#2019-06-06|1716.38
#2019-06-07|1742.51
#2019-06-10|1779.13
#2019-06-11|1790.53
#2019-06-12|1765.72
#2019-06-13|1758.15
#2019-06-14|1763.71
#2019-06-17|1763.73
#2019-06-18|1809.05
#2019-06-19|1828.43
#2019-06-20|1861.71
#2019-06-21|1853.16
#2019-06-24|1839.53
#2019-06-25|1834.56
#2019-06-26|1849.42
#2019-06-27|1855.22
#2019-06-28|1851.84
#2019-07-01|1849.22
#2019-07-02|1836.36
#2019-07-03|1834.30
#2019-07-04|1836.08
#2019-07-05|1814.93
#2019-07-08|1823.65
#2019-07-09|1809.62
#2019-07-10|1832.42
#2019-07-11|1832.32
#2019-07-12|1829.13
#2019-07-15|1831.25
#2019-07-16|1844.67
#2019-07-17|1818.17
#2019-07-18|1828.50
#2019-07-19|1834.67
#2019-07-22|1831.52
#2019-07-23|1842.36
#2019-07-24|1833.00
#2019-07-25|1805.47
#2019-07-26|1777.61
#2019-07-29|1793.43
#2019-07-30|1780.58
#2019-07-31|1771.54
#2019-08-01|1747.21
#2019-08-02|1721.69
#2019-08-05|1684.99
#2019-08-06|1692.84
#2019-08-07|1671.34
#2019-08-08|1676.54
#2019-08-09|1666.34
#2019-08-12|1644.83
#2019-08-13|1660.61
#2019-08-14|1607.74
#2019-08-15|1632.03
#2019-08-16|1627.52
#2019-08-19|1636.80
#2019-08-20|1640.43
#2019-08-21|1663.66
#2019-08-22|1651.94
#2019-08-23|1656.29
#2019-08-26|1642.98
#2019-08-27|1624.00
#2019-08-28|1628.32
#2019-08-29|1629.24
#2019-08-30|1666.94
#2019-09-02|1660.91
#2019-09-03|1668.34
#2019-09-04|1695.40
#2019-09-05|1724.33
#2019-09-06|1741.12
#2019-09-09|1740.26
#2019-09-10|1735.61
#2019-09-11|1752.98
#2019-09-12|1791.20
#2019-09-13|1817.69
#2019-09-16|1835.42
#2019-09-17|1788.31
#2019-09-18|1814.66
#2019-09-19|1811.07
#2019-09-20|1771.35
#2019-09-23|1755.62
#2019-09-24|1749.92
#2019-09-25|1735.56
#2019-09-26|1767.46
#2019-09-27|1755.54
#2019-09-30|1736.23
#2019-10-01|1725.25
#2019-10-02|1715.79
#2019-10-03|1724.12
#2019-10-04|1747.43
#2019-10-07|1748.93
#2019-10-08|1729.12
#2019-10-09|1733.99
#2019-10-10|1763.80
#2019-10-11|1806.10
#2019-10-14|1802.37
#2019-10-15|1805.55
#2019-10-16|1805.76
#2019-10-17|1815.97
#2019-10-18|1803.44
#2019-10-21|1814.70
#2019-10-22|1847.23
#2019-10-23|1830.24
#2019-10-24|1821.16
#2019-10-25|1824.39
#2019-10-28|1850.46
#2019-10-29|1852.34
#2019-10-30|1799.56
#2019-10-31|1787.99
#2019-11-01|1790.23
#2019-11-04|1833.65
#2019-11-05|1855.89
#2019-11-06|1861.89
#2019-11-07|1866.82
#2019-11-08|1858.24
#2019-11-11|1839.60
#2019-11-12|1841.95
#2019-11-13|1825.15
#2019-11-14|1837.14
#2019-11-15|1850.63
#2019-11-18|1842.65
#2019-11-19|1856.94
#2019-11-20|1859.35
#2019-11-21|1836.01
#2019-11-22|1829.63
#2019-11-25|1796.77
#2019-11-26|1762.51
#2019-11-27|1776.24
#2019-11-28|1779.55
#2019-11-29|1792.44
#2019-12-02|1769.83
#2019-12-03|1750.97
#2019-12-04|1768.97
#2019-12-05|1754.78
#2019-12-06|1769.97
#2019-12-09|1767.16
#2019-12-10|1748.34
#2019-12-11|1765.96
#2019-12-12|1773.42
#2019-12-13|1812.20
#2019-12-16|1818.01
#2019-12-17|1827.13
#2019-12-18|1849.13
#2019-12-19|1844.15
#2019-12-20|1833.66
#2019-12-23|1833.37
#2019-12-24|1843.58
#2019-12-25|1841.91
#2019-12-26|1846.26
#2019-12-27|1858.50
#2019-12-30|1865.53
#2019-12-31|1862.88
#2020-01-01|1862.28
#2020-01-02|1870.28
#2020-01-03|1844.88
#2020-01-06|1812.12
#2020-01-07|1798.61
#2020-01-08|1809.10
#2020-01-09|1820.07
#2020-01-10|1815.86
#2020-01-13|1788.78
#2020-01-14|1814.50
#2020-01-15|1811.45
#2020-01-16|1815.27
#2020-01-17|1793.31
#2020-01-20|1791.37
#2020-01-21|1795.25
#2020-01-22|1809.35
#2020-01-23|1800.56
#2020-01-24|1804.20
#2020-01-27|1762.81
#2020-01-28|1763.29
#2020-01-29|1769.90
#2020-01-30|1767.35
#2020-01-31|1736.66
#2020-02-03|1730.60
#2020-02-04|1761.61
#2020-02-05|1778.82
#2020-02-06|1789.82
#2020-02-07|1767.33
#2020-02-10|1753.48
#2020-02-11|1777.38
#2020-02-12|1780.03
#2020-02-13|1776.58
#2020-02-14|1779.54
#2020-02-17|1783.21
#2020-02-18|1777.09
#2020-02-19|1787.74
#2020-02-20|1748.13
#2020-02-21|1743.59
#2020-02-24|1675.28
#2020-02-25|1659.62
#2020-02-26|1723.69
#2020-02-27|1638.25
#2020-02-28|1595.76
#2020-03-02|1598.17
#2020-03-03|1623.72
#2020-03-04|1613.63
#2020-03-05|1578.31
#2020-03-06|1540.22
#2020-03-09|1407.09
#2020-03-10|1424.45
#2020-03-11|1395.75
#2020-03-12|1309.73
#2020-03-13|1314.38
#2020-03-16|1183.53
#2020-03-17|1152.05
#2020-03-18|1024.87
#2020-03-19|1022.75
#2020-03-20|1060.71
#2020-03-23| 975.16
#2020-03-24|1062.46
#2020-03-25|1079.35
#2020-03-26|1134.47
#2020-03-27|1064.88
#2020-03-30|1035.96
#2020-03-31|1087.02
#2020-04-01|1060.26
#2020-04-02|1038.57
#2020-04-03|1016.31
#2020-04-06|1044.37
#2020-04-07|1101.17
#2020-04-08|1082.32
#2020-04-09|1130.44
#2020-04-10|1131.55
#2020-04-13|1124.90
#2020-04-14|1124.11
#2020-04-15|1074.63
#2020-04-16|1041.27
#2020-04-17|1043.63
#2020-04-20|1068.61
#2020-04-21|1036.36
#2020-04-22|1043.24
#2020-04-23|1063.35
#2020-04-24|1068.12
#2020-04-27|1091.38
#2020-04-28|1103.98
#2020-04-29|1140.47
#2020-04-30|1144.93
#2020-05-01|1127.73
#2020-05-04|1088.84
#2020-05-05|1122.75
#2020-05-06|1103.46
#2020-05-07|1110.72
#2020-05-08|1125.00
#2020-05-11|1100.37
#2020-05-12|1087.10
#2020-05-13|1049.77
#2020-05-14|1001.37
#2020-05-15|1014.94
#2020-05-18|1052.98
#2020-05-19|1072.63
#2020-05-20|1080.31
#2020-05-21|1085.94
#2020-05-22|1083.99
#2020-05-25|1084.99
#2020-05-26|1128.88
#2020-05-27|1125.71
#2020-05-28|1140.41
#2020-05-29|1128.53
#2020-06-01|1123.52
#2020-06-02|1158.72
#2020-06-03|1225.76
#2020-06-04|1232.81
#2020-06-05|1266.74
#2020-06-08|1275.71
#2020-06-09|1283.08
#2020-06-10|1265.83
#2020-06-11|1229.42
#2020-06-12|1229.92
#2020-06-15|1195.29
#2020-06-16|1207.94
#2020-06-17|1221.68
#2020-06-18|1188.64
#2020-06-19|1190.96
#2020-06-22|1159.02
#2020-06-23|1154.53
#2020-06-24|1147.12
#2020-06-25|1162.18
#2020-06-26|1143.94
#2020-06-29|1134.86
#2020-06-30|1122.85
#2020-07-01|1148.00
#2020-07-02|1174.91
#2020-07-03|1167.67
#2020-07-06|1163.50
#2020-07-07|1155.18
#2020-07-08|1174.80
#2020-07-09|1173.94
#2020-07-10|1190.26
#2020-07-13|1207.79
#2020-07-14|1181.64
#2020-07-15|1199.09
#2020-07-16|1201.09
#2020-07-17|1194.10
#2020-07-20|1196.29
#2020-07-21|1207.94
#2020-07-22|1199.32
#2020-07-23|1178.30
#2020-07-24|1166.45
#2020-07-27|1181.68
#2020-07-28|1189.95
#2020-07-29|1214.90
#2020-07-30|1179.80
#2020-07-31|1154.19
#2020-08-03|1117.92
#2020-08-04|1107.19
#2020-08-05|1118.12
#2020-08-06|1110.59
#2020-08-07|1108.34
#2020-08-10|1106.44
#2020-08-11|1133.12
#2020-08-12|1144.17
#2020-08-13|1141.96
#2020-08-14|1136.75
#2020-08-17|1134.44
#2020-08-18|1157.27
#2020-08-19|1165.98
#2020-08-20|1140.80
#2020-08-21|1166.08
#2020-08-24|1189.50
#2020-08-25|1193.66
#2020-08-26|1186.75
#2020-08-27|1193.35
#2020-08-28|1192.39
#2020-08-31|1157.00
#2020-09-01|1182.80
#2020-09-02|1148.09
#2020-09-03|1121.82
#2020-09-04|1129.17
#2020-09-07|1130.81
#2020-09-08|1138.06
#2020-09-09|1184.70
#2020-09-10|1181.59
#2020-09-11|1167.75
#2020-09-14|1183.00
#2020-09-15|1179.82
#2020-09-16|1182.85
#2020-09-17|1176.41
#2020-09-18|1160.15
#2020-09-21|1114.12
#2020-09-22|1122.14
#2020-09-23|1097.48
#2020-09-24|1091.83
#2020-09-25|1080.35
#2020-09-28|1112.76
#2020-09-29|1128.73
#2020-09-30|1145.81
#2020-10-01|1158.90
#2020-10-02|1177.43
#2020-10-05|1187.03
#2020-10-06|1181.02
#2020-10-07|1189.48
#2020-10-08|1185.02
#2020-10-09|1185.91
#2020-10-12|1195.83
#2020-10-13|1174.17
#2020-10-14|1186.05
#2020-10-15|1180.01
#2020-10-16|1176.74
#2020-10-19|1195.39
#2020-10-20|1191.62
#2020-10-21|1220.20
#2020-10-22|1251.00
#2020-10-23|1271.82
#2020-10-26|1253.72
#2020-10-27|1249.38
#2020-10-28|1194.02
#2020-10-29|1180.47
#2020-10-30|1171.91
#2020-11-02|1182.03
#2020-11-03|1223.85
#2020-11-04|1232.65
#2020-11-05|1253.43
#2020-11-06|1253.45
#2020-11-09|1340.72
#2020-11-10|1366.30
#2020-11-11|1412.56
#2020-11-12|1389.39
#2020-11-13|1368.20
#2020-11-16|1393.89
#2020-11-17|1403.17
#2020-11-18|1413.28
#2020-11-19|1406.65
#2020-11-20|1397.99
#2020-11-23|1398.35
#2020-11-24|1436.87
#2020-11-25|1440.91
#2020-11-26|1446.70
#2020-11-27|1438.30
#2020-11-30|1381.69
#2020-12-01|1399.94
#2020-12-02|1393.57
#2020-12-03|1416.59
#2020-12-04|1428.30
#2020-12-07|1435.35
#2020-12-08|1451.30
#2020-12-09|1469.47
#2020-12-10|1443.44
#2020-12-11|1457.12
#2020-12-14|1482.10
#2020-12-15|1501.30
#2020-12-16|1499.52
#2020-12-17|1510.37
#2020-12-18|1537.25
#2020-12-21|1460.48
#2020-12-22|1478.66
#2020-12-23|1501.40
#2020-12-24|1509.68
#2020-12-25|1509.58
#2020-12-28|1516.15
#2020-12-29|1507.01
#2020-12-30|1520.17
#2020-12-31|1507.70
#2021-01-01|1507.70
#2021-01-04|1495.05
#2021-01-05|1461.94
#2021-01-06|1465.86
#2021-01-07|1489.68
#2021-01-08|1516.75
#2021-01-11|1506.36
#2021-01-12|1532.88
#2021-01-13|1548.41
#2021-01-14|1539.87
#2021-01-15|1522.89
#2021-01-18|1529.36
#2021-01-19|1553.74
#2021-01-20|1549.71
#2021-01-21|1547.06
#2021-01-22|1514.54
#2021-01-25|1477.73
#2021-01-26|1497.11
#2021-01-27|1500.95
#2021-01-28|1500.89
#2021-01-29|1494.85
#2021-02-01|1484.28
#2021-02-02|1508.84
#2021-02-03|1511.08
#2021-02-04|1525.26
#2021-02-05|1565.03
#2021-02-08|1546.72
#2021-02-09|1550.81
#2021-02-10|1555.79
#2021-02-11|1558.49
#2021-02-12|1587.64
#2021-02-15|1604.24
#2021-02-16|1591.28
#2021-02-17|1563.75
#2021-02-18|1556.28
#2021-02-19|1553.20
#2021-02-22|1556.28
#2021-02-23|1543.72
#2021-02-24|1553.78
#2021-02-25|1540.71
#2021-02-26|1508.96
#2021-03-01|1538.57
#2021-03-02|1556.17
#2021-03-03|1555.97
#2021-03-04|1565.70
#2021-03-05|1556.16
#2021-03-08|1561.61
#2021-03-09|1584.32
#2021-03-10|1603.67
#2021-03-11|1627.20
#2021-03-12|1617.05
#2021-03-15|1598.84
#2021-03-16|1591.92
#2021-03-17|1576.06
#2021-03-18|1574.30
#2021-03-19|1560.83
#2021-03-22|1564.79
#2021-03-23|1547.75
#2021-03-24|1548.64
#2021-03-25|1529.97
#2021-03-26|1550.77
#2021-03-29|1576.88
#2021-03-30|1592.33
#2021-03-31|1577.88
#2021-04-01|1578.12
#2021-04-02|1578.17
#2021-04-05|1587.02
#2021-04-06|1598.18
#2021-04-07|1602.56
#2021-04-08|1593.44
#2021-04-09|1594.91
#2021-04-12|1597.98
#2021-04-13|1593.45
#2021-04-14|1606.40
#2021-04-15|1640.97
#2021-04-16|1635.58
#2021-04-19|1654.25
#2021-04-20|1634.93
#2021-04-21|1620.60
#2021-04-22|1621.35
#2021-04-23|1620.74
#2021-04-26|1631.63
#2021-04-27|1634.19
#2021-04-28|1643.88
#2021-04-29|1663.98
#2021-04-30|1625.50
#2021-05-03|1628.60
#2021-05-04|1621.69
#2021-05-05|1656.97
#2021-05-06|1688.16
#2021-05-07|1704.84
#2021-05-10|1723.66
#2021-05-11|1701.85
#2021-05-12|1696.36
#2021-05-13|1697.65
#2021-05-14|1709.78
#2021-05-17|1704.59
#2021-05-18|1737.17
#2021-05-19|1727.84
#2021-05-20|1740.11
#2021-05-21|1753.37
#2021-05-24|1753.29
#2021-05-25|1784.43
#2021-05-26|1800.28
#2021-05-27|1818.76
#2021-05-28|1837.31
#2021-05-31|1831.30
#2021-06-01|1834.57
#2021-06-02|1857.28
#2021-06-03|1846.55
#2021-06-04|1843.63
#2021-06-07|1851.04
#2021-06-08|1848.54
#2021-06-09|1873.46
#2021-06-10|1858.79
#2021-06-11|1840.59
#2021-06-14|1856.53
#2021-06-15|1832.87
#2021-06-16|1843.49
#2021-06-17|1781.12
#2021-06-18|1744.00
#2021-06-21|1736.43
#2021-06-22|1725.21
#2021-06-23|1738.78
#2021-06-24|1739.64
#2021-06-25|1755.22
#2021-06-28|1721.63
#2021-06-29|1735.59
#2021-06-30|1745.13
#2021-07-01|1738.09
#2021-07-02|1740.43
#2021-07-05|1751.90
#2021-07-06|1730.19
#2021-07-07|1743.15
#2021-07-08|1730.57
#2021-07-09|1758.93
#2021-07-12|1751.94
#2021-07-13|1698.39
#2021-07-14|1705.59
#2021-07-15|1697.57
#2021-07-16|1697.80
#2021-07-19|1649.12
#2021-07-20|1659.19
#2021-07-21|1673.01
#2021-07-22|1678.60
#2021-07-23|1680.55
#2021-07-26|1678.07
#2021-07-27|1690.08
#2021-07-28|1692.59
#2021-07-29|1712.66
#2021-07-30|1720.77
#2021-08-02|1758.28
#2021-08-03|1776.68
#2021-08-04|1770.95
#2021-08-05|1811.62
#2021-08-06|1791.33
#2021-08-09|1792.80
#2021-08-10|1799.28
#2021-08-11|1814.34
#2021-08-12|1807.40
#2021-08-13|1816.62
#2021-08-16|1840.69
#2021-08-17|1839.40
#2021-08-18|1866.70
#2021-08-19|1836.60
#2021-08-20|1827.69
#2021-08-23|1872.62
#2021-08-24|1902.27
#2021-08-25|1903.59
#2021-08-26|1902.42
#2021-08-27|1923.95
#2021-08-30|1927.81
#2021-08-31|1951.78
#2021-09-01|1949.42
#2021-09-02|1941.06
#2021-09-03|1946.85
#2021-09-06|1947.46
#2021-09-07|1942.39
#2021-09-08|1949.50
#2021-09-09|1961.99
#2021-09-10|1952.71
#2021-09-13|1966.39
#2021-09-14|1974.91
#2021-09-15|1972.94
#2021-09-16|1926.46
#2021-09-17|1918.30
#2021-09-20|1895.51
#2021-09-21|1895.81
#2021-09-22|1925.00
#2021-09-23|1940.62
#2021-09-24|1917.82
#2021-09-27|1906.06
#2021-09-28|1914.40
#2021-09-29|1912.68
#2021-09-30|1917.53
#2021-10-01|1923.32
#2021-10-04|1893.41
#2021-10-05|1886.19
#2021-10-06|1883.08
#2021-10-07|1895.54
#2021-10-08|1872.19
#2021-10-11|1881.59
#2021-10-12|1903.80
#2021-10-13|1919.91
#2021-10-14|1930.57
#2021-10-15|1937.18
#2021-10-18|1944.78
#2021-10-19|1955.67
#2021-10-20|1970.92
#2021-10-21|1966.47
#2021-10-22|1954.95
#2021-10-25|1958.42
#2021-10-26|1967.17
#2021-10-27|1964.79
#2021-10-28|1954.38
#2021-10-29|1949.26
#2021-11-01|1946.05
#2021-11-02|1960.93
#2021-11-03|1966.97
#2021-11-04|1996.57
#2021-11-05|1993.45
#2021-11-08|1995.59
#2021-11-09|1991.61
#2021-11-10|1958.00
#2021-11-11|1969.42
#2021-11-12|1951.53
#2021-11-15|1971.90
#2021-11-16|1939.61
#2021-11-17|1948.93
#2021-11-18|1949.46
#2021-11-19|1923.84
#2021-11-22|1960.43
#2021-11-23|1938.19
#2021-11-24|1914.91
#2021-11-25|1930.40
#2021-11-26|1843.62
#2021-11-29|1884.62
#2021-11-30|1905.31
#2021-12-01|1950.49
#2021-12-02|1941.56
#2021-12-03|1935.04
#2021-12-06|1968.34
#2021-12-07|1995.59
#2021-12-08|2005.38
#2021-12-09|1982.87
#2021-12-10|1967.58
#2021-12-13|1952.42
#2021-12-14|1937.51
#2021-12-15|1957.52
#2021-12-16|1990.85
#2021-12-17|2000.98
#2021-12-20|1949.47
#2021-12-21|1973.96
#2021-12-22|1991.45
#2021-12-23|2035.62
#2021-12-24|2038.41
#2021-12-27|2053.73
#2021-12-28|2058.60
#2021-12-29|2050.63
#2021-12-30|2070.13
#2021-12-31|2066.15
#2022-01-03|2097.91
#2022-01-04|2123.25
#2022-01-05|2152.27
#2022-01-06|2156.15
#2022-01-07|2167.47
#2022-01-10|2155.98
#2022-01-11|2186.03
#2022-01-12|2228.89
#2022-01-13|2254.11
#2022-01-14|2256.14
#2022-01-17|2218.55
#2022-01-18|2170.69
#2022-01-19|2176.29
#2022-01-20|2188.40
#2022-01-21|2183.84
#2022-01-24|2078.19
#2022-01-25|2094.08
#2022-01-26|2135.21
#2022-01-27|2131.98
#2022-01-28|2126.03
#2022-01-31|2130.78
#2022-02-01|2144.08
#2022-02-02|2150.26
#2022-02-03|2163.18
#2022-02-04|2135.03
#2022-02-07|2155.49
#2022-02-08|2182.10
#2022-02-09|2205.71
#2022-02-10|2229.44
#2022-02-11|2222.37
#2022-02-14|2184.89
#2022-02-15|2243.15
#2022-02-16|2274.17
#2022-02-17|2245.51
#2022-02-18|2227.41
#2022-02-21|2236.57
#2022-02-22|2228.78
#2022-02-23|2245.71
#2022-02-24|2135.76
#2022-02-25|2194.99
#2022-02-28|2199.76
#2022-03-01|2198.73
#2022-03-02|2171.00
#2022-03-03|2208.98
#2022-03-04|2133.19
#2022-03-07|2053.93
#2022-03-08|2023.39
#2022-03-09|2121.82
#2022-03-10|2114.04
#2022-03-11|2151.21
#2022-03-14|2156.09
#2022-03-15|2150.89
#2022-03-16|2248.70
#2022-03-17|2267.46
#2022-03-18|2247.77
#2022-03-21|2265.80
#2022-03-22|2304.80
#2022-03-23|2313.33
#2022-03-24|2343.06
#2022-03-25|2354.39
#2022-03-28|2337.15
#2022-03-29|2402.02
#2022-03-30|2402.98
#2022-03-31|2378.55
#2022-04-01|2374.45
#2022-04-04|2377.49
#2022-04-05|2359.81
#2022-04-06|2349.38
#2022-04-07|2324.84
#2022-04-08|2326.06
#2022-04-11|2323.87
#2022-04-12|2324.76
#2022-04-13|2274.73
#2022-04-14|2254.23
#2022-04-15|2255.22
#2022-04-18|2261.05
#2022-04-19|2244.19
#2022-04-20|2223.49
#2022-04-21|2208.51
#2022-04-22|2184.82
#2022-04-25|2149.85
#2022-04-26|2153.66
#2022-04-27|2128.68
#2022-04-28|2151.13
#2022-04-29|2155.97
#2022-05-02|2092.86
#2022-05-03|2077.40
#2022-05-04|2068.86
#2022-05-05|2041.55
#2022-05-06|2013.70
#2022-05-09|1956.32
#2022-05-10|1974.47
#2022-05-11|2007.33
#2022-05-12|2011.21
#2022-05-13|2019.89
#2022-05-16|2041.94
#2022-05-17|2078.54
#2022-05-18|2084.73
#2022-05-19|2058.25
#2022-05-20|2055.64
#2022-05-23|2093.66
#2022-05-24|2062.46
#2022-05-25|2007.71
#2022-05-26|2054.56
#2022-05-27|2100.98
#2022-05-30|2170.35
#2022-05-31|2181.93
#2022-06-01|2168.97
#2022-06-02|2140.83
#2022-06-03|2154.58
#2022-06-06|2161.27
#2022-06-07|2128.17
#2022-06-08|2127.86
#2022-06-09|2097.98
#2022-06-10|2041.72
#2022-06-13|1937.47
#2022-06-14|1961.31
#2022-06-15|2002.17
#2022-06-16|1971.34
#2022-06-17|1945.59
#2022-06-20|1998.51
#2022-06-21|2029.97
#2022-06-22|1999.07
#2022-06-23|1982.54
#2022-06-24|2020.24
#2022-06-27|2005.40
#2022-06-28|1992.90
#2022-06-29|1956.26
#2022-06-30|1888.92
#2022-07-01|1869.72
#2022-07-04|1900.00
#2022-07-05|1832.14
#2022-07-06|1827.90
#2022-07-07|1884.32
#2022-07-08|1883.67
#2022-07-11|1861.35
#2022-07-12|1881.23
#2022-07-13|1874.53
#2022-07-14|1817.14
#2022-07-15|1853.37
#2022-07-18|1900.10
#2022-07-19|1908.26
#2022-07-20|1921.92
#2022-07-21|1958.59
#2022-07-22|1961.98
#2022-07-25|1940.42
#2022-07-26|1934.20
#2022-07-27|1944.89
#2022-07-28|1981.98
#2022-07-29|1974.34
#2022-08-01|1996.85
#2022-08-02|1957.06
#2022-08-03|1963.07
#2022-08-04|1999.12
#2022-08-05|2015.04
#2022-08-08|2048.95
#2022-08-09|2048.17
#2022-08-10|2122.18
#2022-08-11|2136.27
#2022-08-12|2142.62
#2022-08-15|2139.88
#2022-08-16|2163.66
#2022-08-17|2154.31
#2022-08-18|2175.00
#2022-08-19|2113.01
#2022-08-22|2088.36
#2022-08-23|2104.91
#2022-08-24|2105.85
#2022-08-25|2122.05
#2022-08-26|2139.91
#2022-08-29|2085.32
#2022-08-30|2056.53
#2022-08-31|2027.30
#2022-09-01|1991.20
#2022-09-02|2021.75
#2022-09-05|2026.80
#2022-09-06|2010.46
#2022-09-07|1959.67
#2022-09-08|1941.39
#2022-09-09|1982.82
#2022-09-12|2028.91
#2022-09-13|1962.68
#2022-09-14|1930.03
#2022-09-15|1931.02
#2022-09-16|1903.90
#2022-09-19|1885.21
#2022-09-20|1889.63
#2022-09-21|1888.01
#2022-09-22|1874.30
#2022-09-23|1840.46
#2022-09-26|1819.69
#2022-09-27|1845.70
#2022-09-28|1816.82
#2022-09-29|1748.31
#2022-09-30|1752.26
#2022-10-03|1744.46
#2022-10-04|1782.38
#2022-10-05|1765.11
#2022-10-06|1780.74
#2022-10-07|1773.81
#2022-10-10|1768.52
#2022-10-11|1770.22
#2022-10-12|1753.83
#2022-10-13|1770.20
#2022-10-14|1787.55
#2022-10-17|1836.73
#2022-10-18|1844.89
#2022-10-19|1883.69
#2022-10-20|1890.16
#2022-10-21|1877.06
#2022-10-24|1889.36
#2022-10-25|1948.97
#2022-10-26|1995.19
#2022-10-27|1991.15
#2022-10-28|1974.45
#2022-10-31|1951.41
#2022-11-01|1951.09
#2022-11-02|1968.96
#2022-11-03|1926.02
#2022-11-04|1983.07
#2022-11-07|2015.97
#2022-11-08|2022.24
#2022-11-09|2020.88
#2022-11-10|2079.30
#2022-11-11|2103.11
#2022-11-14|2074.58
#2022-11-15|2060.78
#2022-11-16|2051.52
#2022-11-17|2005.93
#2022-11-18|2037.21
#2022-11-21|2038.14
#2022-11-22|2060.53
#2022-11-23|2102.70
#2022-11-24|2089.68
#2022-11-25|2089.13
#2022-11-28|2066.61
#2022-11-29|2076.49
#2022-11-30|2080.38
#2022-12-01|1965.48
#2022-12-02|1981.43
#2022-12-05|2012.36
#2022-12-06|2014.59
#2022-12-07|2008.43
#2022-12-08|2020.54
#2022-12-09|2001.10
#2022-12-12|1973.68
#2022-12-13|2008.24
#2022-12-14|1999.14
#2022-12-15|1935.39
#2022-12-16|1914.46
#2022-12-19|1967.62
#2022-12-20|1949.42
#2022-12-21|1979.04
#2022-12-22|1950.29
#2022-12-23|1971.50
#2022-12-26|1950.79
#2022-12-27|1940.70
#2022-12-28|1946.89
#2022-12-29|1965.40
#2022-12-30|1953.78
#2023-01-02|1947.78
#2023-01-03|1957.64
#2023-01-04|1981.38
#2023-01-05|1951.01
#2023-01-06|1954.20
#2023-01-09|2003.36
#2023-01-10|1980.38
#2023-01-11|1983.08
#2023-01-12|2021.78
#2023-01-13|2034.92
#2023-01-16|2030.72
#2023-01-17|2005.09
#2023-01-18|2019.48
#2023-01-19|1970.48
#2023-01-20|1987.49
#2023-01-23|2021.91
#2023-01-24|2024.73
#2023-01-25|2013.67
#2023-01-26|1992.72
#2023-01-27|1993.79
#2023-01-30|1977.33
#2023-01-31|1960.40
#2023-02-01|2011.84
#2023-02-02|2041.23
#2023-02-03|2007.49
#2023-02-06|1962.05
#2023-02-07|1966.72
#2023-02-08|1937.14
#2023-02-09|1943.32
#2023-02-10|1897.79
#2023-02-13|1939.60
#2023-02-14|1933.79
#2023-02-15|1930.96
#2023-02-16|1909.43
#2023-02-17|1921.29
#2023-02-20|1919.15
#2023-02-21|1883.02
#2023-02-22|1913.46
#2023-02-23|1924.61
#2023-02-24|1874.77
#2023-02-27|1861.06
#2023-02-28|1876.21
#2023-03-01|1923.44
#2023-03-02|1908.31
#2023-03-03|1906.24
#2023-03-06|1943.39
#2023-03-07|1910.14
#2023-03-08|1893.52
#2023-03-09|1916.02
#2023-03-10|1910.60
#2023-03-13|1826.22
#2023-03-14|1830.59
#2023-03-15|1775.79
#2023-03-16|1780.31
#2023-03-17|1768.03
#2023-03-20|1771.63
#2023-03-21|1774.03
#2023-03-22|1813.94
#2023-03-23|1881.63
#2023-03-24|1847.28
#2023-03-27|1850.02
#2023-03-28|1866.48
#2023-03-29|1846.78
#2023-03-30|1847.59
#2023-03-31|1843.82
#2023-04-03|1851.41
#2023-04-04|1867.61
#2023-04-05|1847.14
#2023-04-06|1832.08
#2023-04-07|1831.91
#2023-04-10|1807.25
#2023-04-11|1818.58
#2023-04-12|1832.20
#2023-04-13|1839.73
#2023-04-14|1839.23
#2023-04-17|1834.41
#2023-04-18|1828.29
#2023-04-19|1829.32
#2023-04-20|1837.07
#2023-04-21|1828.58
#2023-04-24|1840.68
#2023-04-25|1828.84
#2023-04-26|1837.78
#2023-04-27|1862.11
#2023-04-28|1866.83
#2023-05-01|1868.10
#2023-05-02|1839.30
#2023-05-03|1864.14
#2023-05-04|1817.97
#2023-05-05|1838.97
#2023-05-08|1847.22
#2023-05-09|1823.72
#2023-05-10|1814.29
#2023-05-11|1771.72
#2023-05-12|1775.53
#2023-05-15|1780.68
#2023-05-16|1789.13
#2023-05-17|1785.78
#2023-05-18|1769.94
#2023-05-19|1773.81
#2023-05-22|1770.83
#2023-05-23|1755.54
#2023-05-24|1750.68
#2023-05-25|1719.96
#2023-05-26|1720.45
#2023-05-29|1713.49
#2023-05-30|1680.49
#2023-05-31|1664.98
#2023-06-01|1679.27
#2023-06-02|1692.76
#2023-06-05|1735.52
#2023-06-06|1751.18
#2023-06-07|1810.81
#2023-06-08|1847.67
#2023-06-09|1899.90
#2023-06-12|1885.30
#2023-06-13|1906.28
#2023-06-14|1917.33
#2023-06-15|1938.19
#2023-06-16|1947.76
#2023-06-19|1927.47
#2023-06-20|1934.90
#2023-06-21|1921.27
#2023-06-22|1902.18
#2023-06-23|1873.34
#2023-06-26|1864.78
#2023-06-27|1867.21
#2023-06-28|1859.87
#2023-06-29|1855.28
#2023-06-30|1865.63
#2023-07-03|1888.54
#2023-07-04|1896.72
#2023-07-05|1895.48
#2023-07-06|1858.65
#2023-07-07|1882.33
#2023-07-10|1856.49
#2023-07-11|1890.69
#2023-07-12|1965.18
#2023-07-13|2015.98
#2023-07-14|2012.83
#2023-07-17|1999.32
#2023-07-18|2054.31
#2023-07-19|2070.96
#2023-07-20|2057.96
#2023-07-21|2053.69
#2023-07-24|2045.93
#2023-07-25|2013.70
#2023-07-26|2055.49
#2023-07-27|2069.45
#2023-07-28|2077.51
#2023-07-31|2080.88
#2023-08-01|2058.96
#2023-08-02|1991.12
#2023-08-03|1970.24
#2023-08-04|2027.06
#2023-08-07|2002.72
#2023-08-08|1970.40
#2023-08-09|1988.78
#2023-08-10|2010.12
#2023-08-11|1991.17
#2023-08-14|1950.00
#2023-08-15|1936.73
#2023-08-16|1950.72
#2023-08-17|1932.78
#2023-08-18|1917.20
#2023-08-21|1947.32
#2023-08-22|1970.21
#2023-08-23|2005.73
#2023-08-24|1989.54
#2023-08-25|1980.28
#2023-08-28|2009.41
#2023-08-29|1999.90
#2023-08-30|2012.57
#2023-08-31|1964.62
#2023-09-01|1970.36
#2023-09-04|1940.71
#2023-09-05|1942.76
#2023-09-06|1925.08
#2023-09-07|1908.06
#2023-09-08|1933.72
#2023-09-11|1974.52
#2023-09-12|1973.14
#2023-09-13|1962.81
#2023-09-14|1948.34
#2023-09-15|1922.79
#2023-09-18|1924.66
#2023-09-19|1926.38
#2023-09-20|1980.59
#2023-09-21|1970.39
#2023-09-22|1981.23
#2023-09-25|1976.01
#2023-09-26|1951.13
#2023-09-27|1948.44
#2023-09-28|1968.45
#2023-09-29|1979.97
#2023-10-02|1943.87
#2023-10-03|1941.45
#2023-10-04|1930.13
#2023-10-05|1936.55
#2023-10-06|1949.32
#2023-10-09|1861.07
#2023-10-10|1916.36
#2023-10-11|1908.87
#2023-10-12|1872.37
#2023-10-13|1859.25
#2023-10-16|1859.93
#2023-10-17|1873.88
#2023-10-18|1841.33
#2023-10-19|1819.70
#2023-10-20|1800.70
#2023-10-23|1782.02
#2023-10-24|1784.50
#2023-10-25|1782.73
#2023-10-26|1778.78
#2023-10-27|1779.23
#2023-10-30|1835.70
#2023-10-31|1823.96
#2023-11-01|1851.03
#2023-11-02|1931.44
#2023-11-03|1978.72
#2023-11-06|1976.01
#2023-11-07|1973.76
#2023-11-08|1996.16
#2023-11-09|1988.12
#2023-11-10|1977.54
#2023-11-13|1943.32
#2023-11-14|2018.11
#2023-11-15|2049.67
#2023-11-16|2027.32
#2023-11-17|2025.54
#2023-11-20|2037.96
#2023-11-21|2048.70
#2023-11-22|2036.76
#2023-11-23|2058.78
#2023-11-24|2073.53
#2023-11-27|2060.52
#2023-11-28|2076.66
#2023-11-29|2080.71
#2023-11-30|2037.74
#2023-12-01|2058.07
#2023-12-04|2045.92
#2023-12-05|2033.37
#2023-12-06|2046.78
#2023-12-07|2022.86
#2023-12-08|2002.69
#2023-12-11|1994.40
#2023-12-12|1968.80
#2023-12-13|1982.33
#2023-12-14|2078.69
#2023-12-15|2079.22
#2023-12-18|2053.63
#2023-12-19|2068.11
#2023-12-20|2108.73
#2023-12-21|2104.10
#2023-12-22|2119.12
#2023-12-25|2131.66
#2023-12-26|2102.94
#2023-12-27|2160.67
#2023-12-28|2145.43
#2023-12-29|2171.52
#2024-01-01|2192.37
#2024-01-02|2156.65
#2024-01-03|2099.62
#2024-01-04|2104.16
#2024-01-05|2119.13
#2024-01-08|2113.62
#2024-01-09|2091.52
#2024-01-10|2076.40
#2024-01-11|2086.97
#2024-01-12|2097.46
#2024-01-15|2049.56
#2024-01-16|2016.18
#2024-01-17|1974.03
#2024-01-18|2015.85
#2024-01-19|2023.60
#2024-01-22|1985.81
#2024-01-23|2007.99
#2024-01-24|2035.12
#2024-01-25|2018.59
#2024-01-26|2051.42
#2024-01-29|2074.97
#2024-01-30|2073.95
#2024-01-31|2097.89
#2024-02-01|2060.88
#2024-02-02|2049.68
#2024-02-05|2022.57
#2024-02-06|2054.93
#2024-02-07|2039.97
#2024-02-08|2026.15
#2024-02-09|2028.72
#2024-02-12|2039.33
#2024-02-13|2033.33
#2024-02-14|2042.38
#2024-02-15|2041.22
#2024-02-16|2070.73
#2024-02-19|2084.15
#2024-02-20|2075.90
#2024-02-21|2084.85
#2024-02-22|2099.41
#2024-02-23|2078.30
#2024-02-26|2068.06
#2024-02-27|2088.36
#2024-02-28|2070.81
#2024-02-29|2092.49
#2024-03-01|2116.80
#2024-03-04|2101.52
#2024-03-05|2087.02
#2024-03-06|2081.53
#2024-03-07|2066.93
#2024-03-08|2075.55
#2024-03-11|2072.78
#2024-03-12|2047.28
#2024-03-13|2057.40
#2024-03-14|2016.86
#2024-03-15|1998.53
#2024-03-18|2005.45
#2024-03-19|2001.51
#2024-03-20|2021.25
#2024-03-21|2026.66
#2024-03-22|2006.40
#2024-03-25|2010.28
#2024-03-26|2025.29
#2024-03-27|2021.89
#2024-03-28|2031.01
#2024-03-29|2030.99
#2024-04-01|2030.50
#2024-04-02|2006.37
#2024-04-03|2001.25
#2024-04-04|2005.23
#2024-04-05|1987.25
#2024-04-08|2060.33
#2024-04-09|2063.13
#2024-04-10|2025.05
#2024-04-11|1998.97
#2024-04-12|1953.93
#2024-04-15|1953.97
#2024-04-16|1929.89
#2024-04-17|1893.46
#2024-04-18|1906.40
#2024-04-19|1914.98
#2024-04-22|1922.97
#2024-04-23|1945.62
#2024-04-24|1956.30
#2024-04-25|1948.60
#2024-04-26|1983.74
#2024-04-29|2028.86
#2024-04-30|2043.57
#2024-05-01|2042.52
#2024-05-02|2050.32
#2024-05-03|2058.41
#2024-05-06|2051.43
#2024-05-07|2095.93
#2024-05-08|2074.29
#2024-05-09|2079.88
#2024-05-10|2095.04
#2024-05-13|2115.37
#2024-05-14|2100.64
#2024-05-15|2137.11
#2024-05-16|2138.42
#2024-05-17|2137.07
#2024-05-20|2156.05
#2024-05-21|2168.20
#2024-05-22|2139.52
#2024-05-23|2120.13
#2024-05-24|2128.54
#2024-05-27|2122.05
#2024-05-28|2143.62
#2024-05-29|2140.34
#2024-05-30|2076.11
#2024-05-31|2067.08
#2024-06-03|2160.52
#2024-06-04|2124.06
#2024-06-05|2054.56
#2024-06-06|2026.39
#2024-06-07|2035.49
#2024-06-10|2042.21
#2024-06-11|2070.58
#2024-06-12|2113.31
#2024-06-13|2145.31
#2024-06-14|2199.26
#2024-06-17|2214.14
#2024-06-18|2319.68
#2024-06-19|2353.88
#2024-06-20|2302.45
#2024-06-21|2312.59
#2024-06-24|2288.40
#2024-06-25|2288.78
#2024-06-26|2274.81
#2024-06-27|2218.63
#2024-06-28|2279.62
#2024-07-01|2299.21
#2024-07-02|2247.77
#2024-07-03|2288.73
#2024-07-04|2318.70
#2024-07-05|2320.42
#2024-07-08|2370.87
#2024-07-09|2368.37
#2024-07-10|2356.89
#2024-07-11|2413.07
#2024-07-12|2428.33
#2024-07-15|2420.30
#2024-07-16|2410.62
#2024-07-17|2378.32
#2024-07-18|2375.01
#2024-07-19|2375.69
#2024-07-22|2389.49
#2024-07-23|2410.07
#2024-07-24|2398.03
#2024-07-25|2418.04
#2024-07-26|2431.99
#2024-07-29|2375.98
#2024-07-30|2390.71
#2024-07-31|2421.56
#2024-08-01|2390.39
#2024-08-02|2363.82
#2024-08-05|2300.08
#2024-08-06|2309.53
#2024-08-07|2347.03
#2024-08-08|2367.63
#2024-08-09|2386.84
#2024-08-12|2374.93
#2024-08-13|2401.70
#2024-08-14|2450.94
#2024-08-15|2502.95
#2024-08-16|2525.97
#2024-08-19|2558.02
#2024-08-20|2545.58
#2024-08-21|2541.91
#2024-08-22|2522.52
#2024-08-23|2575.12
#2024-08-26|2605.49
#2024-08-27|2614.56
#2024-08-28|2618.56
#2024-08-29|2630.90
#2024-08-30|2625.56
#2024-09-02|2612.58
#2024-09-03|2558.42
#2024-09-04|2587.89
#2024-09-05|2596.00
#2024-09-06|2578.69
#2024-09-09|2546.04
#2024-09-10|2569.68
#2024-09-11|2547.93
#2024-09-12|2589.73
#2024-09-13|2591.44
#2024-09-16|2566.52
#2024-09-17|2569.80
#2024-09-18|2593.96
#2024-09-19|2610.33
#2024-09-20|2614.60
#2024-09-23|2673.85
#2024-09-24|2691.75
#2024-09-25|2721.46
#2024-09-26|2759.12
#2024-09-27|2752.45
#2024-09-30|2711.91
#2024-10-01|2653.21
#2024-10-02|2647.79
#2024-10-03|2614.66
#2024-10-04|2621.68
#2024-10-07|2625.13
#2024-10-08|2627.26
#2024-10-09|2625.01
#2024-10-10|2632.20
#2024-10-11|2685.35
#2024-10-14|2681.64
#2024-10-15|2683.47
#2024-10-16|2679.56
#2024-10-17|2668.53
#2024-10-18|2691.90
#2024-10-21|2693.23
#2024-10-22|2675.45
#2024-10-23|2634.09
#2024-10-24|2666.95
#2024-10-25|2651.69
#2024-10-28|2688.72
#2024-10-29|2660.93
#2024-10-30|2699.14
#2024-10-31|2687.39
#2024-11-01|2714.08
#2024-11-04|2738.83
#2024-11-05|2765.43
#2024-11-06|2729.85
#2024-11-07|2788.98
#2024-11-08|2745.59
#2024-11-11|2725.70
#2024-11-12|2722.68
#2024-11-13|2710.18
#2024-11-14|2702.90
#2024-11-15|2689.31
#2024-11-18|2716.23
#2024-11-19|2717.52
#2024-11-20|2732.00
#2024-11-21|2780.02
#2024-11-22|2759.74
#2024-11-25|2780.97
#2024-11-26|2802.09
#2024-11-27|2759.17
#2024-11-28|2763.82
#2024-11-29|2754.86
#2024-12-02|2765.31
#2024-12-03|2771.58
#2024-12-04|2785.59
#2024-12-05|2838.27
#2024-12-06|2852.59
#2024-12-09|2924.13
#2024-12-10|2889.74
#2024-12-11|2882.02
#2024-12-12|2865.09
#2024-12-13|2859.68
#2024-12-16|2872.37
#2024-12-17|2802.47
#2024-12-18|2808.93
#2024-12-19|2735.07
#2024-12-20|2736.60
#2024-12-23|2721.96
#2024-12-24|2712.41
#2024-12-25|2707.01
#2024-12-26|2677.28
#2024-12-27|2677.21
#2024-12-30|2680.67
#2024-12-31|2696.70
#2025-01-01|2709.60
#2025-01-02|2709.27
#2025-01-03|2730.52
#2025-01-06|2788.67
#2025-01-07|2778.86
#2025-01-08|2717.32
#2025-01-09|2717.05
#2025-01-10|2681.61
#2025-01-13|2685.29
#2025-01-14|2713.42
#2025-01-15|2767.51
#2025-01-16|2762.87
#2025-01-17|2812.38
#2025-01-20|2826.72
#2025-01-21|2843.79
#2025-01-22|2824.02
#2025-01-23|2779.81
#2025-01-24|2790.69
#2025-01-27|2720.73
#2025-01-28|2729.99
#2025-01-29|2779.98
#2025-01-30|2796.63
#2025-01-31|2770.21
#2025-02-03|2749.01
#2025-02-04|2790.68
#2025-02-05|2826.97
#2025-02-06|2851.55
#2025-02-07|2866.77
#2025-02-10|2867.83
#2025-02-11|2832.42
#2025-02-12|2812.45
#2025-02-13|2832.98
#2025-02-14|2850.79
#2025-02-17|2839.68
#2025-02-18|2876.05
#2025-02-19|2849.77
#2025-02-20|2871.41
#2025-02-21|2877.62
#2025-02-24|2826.39
#2025-02-25|2838.55
#2025-02-26|2886.03
#2025-02-27|2848.01
#2025-02-28|2811.73
#2025-03-03|2881.78
#2025-03-04|2835.20
#2025-03-05|2888.08
#2025-03-06|2899.68
#2025-03-07|2904.50
#2025-03-10|2897.97
#2025-03-11|2862.23
#2025-03-12|2878.79
#2025-03-13|2887.76
#2025-03-14|2936.52
#2025-03-17|2956.16
#2025-03-18|2936.12
#2025-03-19|2944.61
#2025-03-20|2948.42
#2025-03-21|2930.22
#2025-03-24|2904.79
#2025-03-25|2943.17
#2025-03-26|2926.86
#2025-03-27|2940.25
#2025-03-28|2877.95
#2025-03-31|2843.58
#2025-04-01|2873.09
#2025-04-02|2813.40
#2025-04-03|2739.90
#2025-04-04|2649.76
#2025-04-07|2577.11
#2025-04-08|2663.73
#2025-04-09|2544.13
#2025-04-10|2674.29
#2025-04-11|2685.45
#2025-04-14|2833.22
#2025-04-15|2846.76
#2025-04-16|2858.68
#2025-04-17|2864.46
#2025-04-18|2866.29
#2025-04-21|2840.45
#2025-04-22|2860.51
#2025-04-23|2935.61
#2025-04-24|2951.34
#2025-04-25|2965.19
#2025-04-28|2953.86
#2025-04-29|3005.49
#2025-04-30|2986.16
#2025-05-01|2993.45
#2025-05-02|3038.44
#2025-05-05|3034.14
#2025-05-06|3031.36
#2025-05-07|3078.08
#2025-05-08|3087.74
#2025-05-09|3110.09
#2025-05-12|3123.11
#2025-05-13|3122.00
#2025-05-14|3140.12
#2025-05-15|3166.14
#2025-05-16|3161.20
#2025-05-19|3161.47
#2025-05-20|3188.10
#2025-05-21|3183.22
#2025-05-22|3124.13
#2025-05-23|3125.66
#2025-05-26|3221.31
#2025-05-27|3229.56
#2025-05-28|3256.25
#2025-05-29|3294.93
#2025-05-30|3253.47
#2025-06-02|3263.37
#2025-06-03|3254.67
#2025-06-04|3265.00
#2025-06-05|3305.43
#2025-06-06|3308.48
#2025-06-09|3306.79
#2025-06-10|3332.39
#2025-06-11|3300.28
#2025-06-12|3248.30
#2025-06-13|3170.62
#2025-06-16|3269.29
#2025-06-17|3242.52
#2025-06-18|3284.62
#2025-06-19|3283.64
#2025-06-20|3303.22
#2025-06-23|3306.95
#2025-06-24|3485.56
#2025-06-25|3467.72
#2025-06-26|3445.88
#2025-06-27|3472.75
#2025-06-30|3525.31
#2025-07-01|3496.28
#2025-07-02|3519.03
#2025-07-03|3587.09
#2025-07-04|3561.56
#2025-07-07|3527.54
#2025-07-08|3527.04
#2025-07-09|3571.22
#2025-07-10|3576.26
#2025-07-11|3512.11
#2025-07-14|3423.58
#2025-07-15|3445.38
#2025-07-16|3473.48
#2025-07-17|3488.97
#2025-07-18|3547.36
#2025-07-21|3533.54
#2025-07-22|3535.23
#2025-07-23|3556.54
#2025-07-24|3552.58
#2025-07-25|3518.56
#2025-07-28|3508.52
#2025-07-29|3499.27
#2025-07-30|3519.35
#2025-07-31|3504.64
#2025-08-01|3474.38
#2025-08-04|3491.75
#2025-08-05|3392.96
#2025-08-06|3431.86
#2025-08-07|3412.69
#2025-08-08|3418.05
#2025-08-11|3480.36
#2025-08-12|3490.91
#2025-08-13|3580.35
#2025-08-14|3600.49
#2025-08-15|3602.28
#2025-08-18|3576.12
#2025-08-19|3592.56
#2025-08-20|3565.49
#2025-08-21|3546.98
#2025-08-22|3634.43
#2025-08-25|3646.92
#2025-08-26|3660.80
#2025-08-27|3655.02
#2025-08-28|3666.79
#2025-08-29|3632.83
#2025-09-01|3591.82
#2025-09-02|3527.94
#2025-09-03|3538.20
#2025-09-04|3532.65
#2025-09-05|3586.50
#2025-09-08|3627.91
#2025-09-09|3632.56
#2025-09-10|3641.07
#2025-09-11|3646.59
#2025-09-12|3661.24
#2025-09-15|3637.34
#2025-09-16|3657.81
#2025-09-17|3604.09
#2025-09-18|3630.58
#2025-09-19|3626.99
#2025-09-22|3599.63
#2025-09-23|3622.95
#2025-09-24|3607.46
#2025-09-25|3566.66
#2025-09-26|3562.30
#2025-09-29|3650.56
#2025-09-30|3717.37
#2025-10-01|3729.30
#2025-10-02|3709.40
#2025-10-03|3762.67
#2025-10-06|3809.36
#2025-10-07|3804.15
#2025-10-08|3755.46
#2025-10-09|3842.71
#2025-10-10|3831.20
#2025-10-13|3817.81
#2025-10-14|3784.99
#2025-10-15|3812.35
#2025-10-16|3748.80
#2025-10-17|3728.71
#2025-10-20|3834.58
#2025-10-21|3798.31
#2025-10-22|3837.72
#2025-10-23|3859.46
#2025-10-24|3863.71
#2025-10-27|3871.91
#2025-10-28|3907.53
#2025-10-29|3919.02
#2025-10-30|3888.28
#2025-10-31|3883.14
#2025-11-03|3930.25
#2025-11-04|3860.07
#2025-11-05|3890.52
#2025-11-06|3920.22
#2025-11-07|3910.90
#2025-11-10|3967.85
#2025-11-11|3990.21
#2025-11-12|4086.81
#2025-11-13|4110.46
#2025-11-14|4084.91
#2025-11-17|4096.86
#2025-11-18|4019.55
#2025-11-19|4053.13
#2025-11-20|4060.81
#2025-11-21|3972.22
#2025-11-24|3991.09
#2025-11-25|3991.37
#2025-11-26|4048.62
#2025-11-27|4029.09
#2025-11-28|4034.78
#2025-12-01|4089.32
#2025-12-02|4142.76
#2025-12-03|4180.72
#2025-12-04|4239.47
#2025-12-05|4259.28
#2025-12-08|4270.40
#2025-12-09|4260.72
#2025-12-10|4296.93
#2025-12-11|4355.75
#2025-12-12|4340.19
#2025-12-15|4368.45
#2025-12-16|4356.08
#2025-12-17|4393.09
#2025-12-18|4436.78
#2025-12-19|4429.07
#2025-12-22|4436.41
#2025-12-23|4435.09
#2025-12-24|4436.48
#2025-12-25|4347.76
#2025-12-26|4335.89
#2025-12-29|4358.47
#2025-12-30|4395.56
#2025-12-31|4378.36
#2026-01-01|4452.95
#2026-01-02|4475.92
#2026-01-05|4451.03
#2026-01-06|4558.65
#2026-01-07|4546.33
#2026-01-08|4539.66
#2026-01-09|4584.56
#2026-01-12|4584.23
#2026-01-13|4536.70
#2026-01-14|4605.56
#2026-01-15|4675.14
#2026-01-16|4670.03
#2026-01-19|4643.82
#2026-01-20|4600.12
#2026-01-21|4613.07
#2026-01-22|4704.61
#2026-01-23|4672.12
#2026-01-26|4754.41
#2026-01-27|4786.25
#2026-01-28|4738.66
#2026-01-29|4744.53
#2026-01-30|4733.89
#2026-02-02|4787.31
#2026-02-03|4850.49
#2026-02-04|4867.55
#2026-02-05|4778.70
#2026-02-06|4825.63
#2026-02-09|4913.76
#2026-02-10|4994.59
#2026-02-11|5008.64
#2026-02-12|5098.28
#2026-02-13|5011.18
#2026-02-16|5018.71
#2026-02-17|4996.36
#2026-02-18|5075.12
#2026-02-19|4972.81
#2026-02-20|4960.66
#2026-02-23|5006.23
#2026-02-24|5004.94
#2026-02-25|4996.15
#2026-02-26|4922.68
#2026-02-27|4942.65
#2026-03-02|4971.50
#2026-03-03|4782.71
#2026-03-04|4835.39
#2026-03-05|4740.49
#2026-03-06|4609.80
#2026-03-09|4574.41
#2026-03-10|4683.79
#2026-03-11|4648.44
#2026-03-12|4479.94
#2026-03-13|4430.76
#2026-03-16|4476.21
#2026-03-17|4547.25
#2026-03-18|4542.24
#2026-03-19|4480.13
#2026-03-20|4451.80
#2026-03-23|4476.99
#2026-03-24|4411.37
#2026-03-25|4508.52
#2026-03-26|4451.60
#2026-03-27|4355.58
#2026-03-30|4223.62
#2026-03-31|4338.35
#2026-04-01|4428.37
#2026-04-02|4419.45