Table Data - Nasdaq Middle East and Africa Technology Index
| Title | Nasdaq Middle East and Africa Technology Index |
|---|---|
| Series ID | NASDAQNQMEA10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:54 PM CDT |
| Notes | For more information about this series, see: NQMEA10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1717.32 |
| 2001-04-02 | 1689.29 |
| 2001-04-03 | 1545.40 |
| 2001-04-04 | 1559.01 |
| 2001-04-05 | 1719.94 |
| 2001-04-06 | 1629.82 |
| 2001-04-09 | 1737.51 |
| 2001-04-10 | 1876.16 |
| 2001-04-11 | 1998.39 |
| 2001-04-12 | 2011.13 |
| 2001-04-13 | . |
| 2001-04-16 | 1978.38 |
| 2001-04-17 | 1993.78 |
| 2001-04-18 | 2169.36 |
| 2001-04-19 | 2369.24 |
| 2001-04-20 | 2268.00 |
| 2001-04-23 | 2187.57 |
| 2001-04-24 | 1998.86 |
| 2001-04-25 | 2041.59 |
| 2001-04-26 | 1998.19 |
| 2001-04-27 | 2052.88 |
| 2001-04-30 | 2119.10 |
| 2001-05-01 | 2179.71 |
| 2001-05-02 | 2283.32 |
| 2001-05-03 | 2221.38 |
| 2001-05-04 | 2194.96 |
| 2001-05-07 | 2141.97 |
| 2001-05-08 | 2185.67 |
| 2001-05-09 | 2080.87 |
| 2001-05-10 | 2027.12 |
| 2001-05-11 | 1951.68 |
| 2001-05-14 | 1932.34 |
| 2001-05-15 | 1932.77 |
| 2001-05-16 | 1948.12 |
| 2001-05-17 | 2044.11 |
| 2001-05-18 | 2010.96 |
| 2001-05-21 | 2181.92 |
| 2001-05-22 | 2264.35 |
| 2001-05-23 | 2160.65 |
| 2001-05-24 | 2194.23 |
| 2001-05-25 | 2170.56 |
| 2001-05-28 | . |
| 2001-05-29 | 2095.91 |
| 2001-05-30 | 1983.15 |
| 2001-05-31 | 1945.57 |
| 2001-06-01 | 1960.49 |
| 2001-06-04 | 1860.19 |
| 2001-06-05 | 1844.07 |
| 2001-06-06 | 1877.66 |
| 2001-06-07 | 1908.60 |
| 2001-06-08 | 1872.96 |
| 2001-06-11 | 1770.52 |
| 2001-06-12 | 1742.01 |
| 2001-06-13 | 1669.54 |
| 2001-06-14 | 1663.00 |
| 2001-06-15 | 1638.44 |
| 2001-06-18 | 1604.48 |
| 2001-06-19 | 1668.18 |
| 2001-06-20 | 1722.03 |
| 2001-06-21 | 1729.80 |
| 2001-06-22 | 1736.48 |
| 2001-06-25 | 1738.78 |
| 2001-06-26 | 1764.73 |
| 2001-06-27 | 1793.63 |
| 2001-06-28 | 1723.89 |
| 2001-06-29 | 1732.08 |
| 2001-07-02 | 1712.81 |
| 2001-07-03 | 1456.49 |
| 2001-07-04 | . |
| 2001-07-05 | 1360.22 |
| 2001-07-06 | 1310.68 |
| 2001-07-09 | 1343.67 |
| 2001-07-10 | 1305.22 |
| 2001-07-11 | 1225.99 |
| 2001-07-12 | 1353.54 |
| 2001-07-13 | 1297.12 |
| 2001-07-16 | 1261.60 |
| 2001-07-17 | 1322.95 |
| 2001-07-18 | 1243.17 |
| 2001-07-19 | 1225.46 |
| 2001-07-20 | 1121.58 |
| 2001-07-23 | 1145.43 |
| 2001-07-24 | 1165.11 |
| 2001-07-25 | 1199.28 |
| 2001-07-26 | 1245.20 |
| 2001-07-27 | 1299.75 |
| 2001-07-30 | 1272.43 |
| 2001-07-31 | 1288.42 |
| 2001-08-01 | 1316.06 |
| 2001-08-02 | 1322.06 |
| 2001-08-03 | 1275.97 |
| 2001-08-06 | 1256.63 |
| 2001-08-07 | 1254.40 |
| 2001-08-08 | 1172.84 |
| 2001-08-09 | 1186.21 |
| 2001-08-10 | 1152.19 |
| 2001-08-13 | 1186.89 |
| 2001-08-14 | 1178.46 |
| 2001-08-15 | 1116.20 |
| 2001-08-16 | 1130.19 |
| 2001-08-17 | 1089.94 |
| 2001-08-20 | 1085.21 |
| 2001-08-21 | 1056.41 |
| 2001-08-22 | 1055.23 |
| 2001-08-23 | 998.67 |
| 2001-08-24 | 1046.85 |
| 2001-08-27 | 1081.24 |
| 2001-08-28 | 1043.68 |
| 2001-08-29 | 1021.65 |
| 2001-08-30 | 997.54 |
| 2001-08-31 | 1006.18 |
| 2001-09-03 | . |
| 2001-09-04 | 953.14 |
| 2001-09-05 | 955.55 |
| 2001-09-06 | 931.53 |
| 2001-09-07 | 931.00 |
| 2001-09-10 | 971.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 882.15 |
| 2001-09-18 | 849.46 |
| 2001-09-19 | 786.74 |
| 2001-09-20 | 731.28 |
| 2001-09-21 | 687.52 |
| 2001-09-24 | 714.80 |
| 2001-09-25 | 710.84 |
| 2001-09-26 | 664.99 |
| 2001-09-27 | 642.00 |
| 2001-09-28 | 672.12 |
| 2001-10-01 | 646.18 |
| 2001-10-02 | 682.48 |
| 2001-10-03 | 746.40 |
| 2001-10-04 | 778.63 |
| 2001-10-05 | 777.88 |
| 2001-10-08 | 789.74 |
| 2001-10-09 | 770.19 |
| 2001-10-10 | 788.38 |
| 2001-10-11 | 882.86 |
| 2001-10-12 | 884.67 |
| 2001-10-15 | 860.27 |
| 2001-10-16 | 913.08 |
| 2001-10-17 | 873.39 |
| 2001-10-18 | 909.06 |
| 2001-10-19 | 865.43 |
| 2001-10-22 | 846.25 |
| 2001-10-23 | 848.47 |
| 2001-10-24 | 877.52 |
| 2001-10-25 | 918.47 |
| 2001-10-26 | 893.70 |
| 2001-10-29 | 843.42 |
| 2001-10-30 | 817.71 |
| 2001-10-31 | 840.82 |
| 2001-11-01 | 842.45 |
| 2001-11-02 | 838.56 |
| 2001-11-05 | 909.49 |
| 2001-11-06 | 959.83 |
| 2001-11-07 | 951.62 |
| 2001-11-08 | 965.74 |
| 2001-11-09 | 995.59 |
| 2001-11-12 | 1047.06 |
| 2001-11-13 | 1131.67 |
| 2001-11-14 | 1121.49 |
| 2001-11-15 | 1122.02 |
| 2001-11-16 | 1122.08 |
| 2001-11-19 | 1197.16 |
| 2001-11-20 | 1084.03 |
| 2001-11-21 | 1079.81 |
| 2001-11-22 | . |
| 2001-11-23 | 1077.38 |
| 2001-11-26 | 1088.01 |
| 2001-11-27 | 1081.94 |
| 2001-11-28 | 1041.39 |
| 2001-11-29 | 1085.92 |
| 2001-11-30 | 1056.98 |
| 2001-12-03 | 1032.58 |
| 2001-12-04 | 1070.37 |
| 2001-12-05 | 1143.55 |
| 2001-12-06 | 1139.68 |
| 2001-12-07 | 1112.40 |
| 2001-12-10 | 1112.34 |
| 2001-12-11 | 1114.82 |
| 2001-12-12 | 1156.03 |
| 2001-12-13 | 1129.38 |
| 2001-12-14 | 1086.21 |
| 2001-12-17 | 1145.03 |
| 2001-12-18 | 1160.45 |
| 2001-12-19 | 1136.19 |
| 2001-12-20 | 1053.95 |
| 2001-12-21 | 1095.39 |
| 2001-12-24 | 1080.64 |
| 2001-12-25 | . |
| 2001-12-26 | 1102.71 |
| 2001-12-27 | 1086.13 |
| 2001-12-28 | 1100.40 |
| 2001-12-31 | 1075.82 |
| 2002-01-01 | . |
| 2002-01-02 | 1082.06 |
| 2002-01-03 | 1147.90 |
| 2002-01-04 | 1215.88 |
| 2002-01-07 | 1250.65 |
| 2002-01-08 | 1231.47 |
| 2002-01-09 | 1263.83 |
| 2002-01-10 | 1256.39 |
| 2002-01-11 | 1241.31 |
| 2002-01-14 | 1167.01 |
| 2002-01-15 | 1047.63 |
| 2002-01-16 | 987.11 |
| 2002-01-17 | 971.97 |
| 2002-01-18 | 992.78 |
| 2002-01-21 | . |
| 2002-01-22 | 967.33 |
| 2002-01-23 | 962.71 |
| 2002-01-24 | 1002.30 |
| 2002-01-25 | 966.95 |
| 2002-01-28 | 985.66 |
| 2002-01-29 | 958.25 |
| 2002-01-30 | 895.84 |
| 2002-01-31 | 972.10 |
| 2002-02-01 | 962.28 |
| 2002-02-04 | 922.12 |
| 2002-02-05 | 891.96 |
| 2002-02-06 | 892.39 |
| 2002-02-07 | 880.45 |
| 2002-02-08 | 914.02 |
| 2002-02-11 | 893.83 |
| 2002-02-12 | 866.76 |
| 2002-02-13 | 873.68 |
| 2002-02-14 | 850.41 |
| 2002-02-15 | 827.95 |
| 2002-02-18 | . |
| 2002-02-19 | 801.79 |
| 2002-02-20 | 797.97 |
| 2002-02-21 | 765.08 |
| 2002-02-22 | 775.18 |
| 2002-02-25 | 799.74 |
| 2002-02-26 | 824.01 |
| 2002-02-27 | 794.29 |
| 2002-02-28 | 759.38 |
| 2002-03-01 | 806.74 |
| 2002-03-04 | 884.52 |
| 2002-03-05 | 912.16 |
| 2002-03-06 | 893.78 |
| 2002-03-07 | 899.24 |
| 2002-03-08 | 931.60 |
| 2002-03-11 | 984.47 |
| 2002-03-12 | 932.58 |
| 2002-03-13 | 891.60 |
| 2002-03-14 | 879.32 |
| 2002-03-15 | 855.78 |
| 2002-03-18 | 875.06 |
| 2002-03-19 | 854.51 |
| 2002-03-20 | 796.84 |
| 2002-03-21 | 850.84 |
| 2002-03-22 | 823.64 |
| 2002-03-25 | 821.90 |
| 2002-03-26 | 813.71 |
| 2002-03-27 | 815.34 |
| 2002-03-28 | 801.97 |
| 2002-03-29 | . |
| 2002-04-01 | 782.19 |
| 2002-04-02 | 753.40 |
| 2002-04-03 | 741.14 |
| 2002-04-04 | 633.48 |
| 2002-04-05 | 643.07 |
| 2002-04-08 | 638.90 |
| 2002-04-09 | 611.41 |
| 2002-04-10 | 617.77 |
| 2002-04-11 | 596.20 |
| 2002-04-12 | 598.43 |
| 2002-04-15 | 615.94 |
| 2002-04-16 | 629.30 |
| 2002-04-17 | 620.64 |
| 2002-04-18 | 611.31 |
| 2002-04-19 | 607.52 |
| 2002-04-22 | 580.77 |
| 2002-04-23 | 571.12 |
| 2002-04-24 | 573.16 |
| 2002-04-25 | 588.60 |
| 2002-04-26 | 561.98 |
| 2002-04-29 | 538.77 |
| 2002-04-30 | 565.45 |
| 2002-05-01 | 552.69 |
| 2002-05-02 | 546.24 |
| 2002-05-03 | 538.93 |
| 2002-05-06 | 528.62 |
| 2002-05-07 | 542.39 |
| 2002-05-08 | 609.88 |
| 2002-05-09 | 594.55 |
| 2002-05-10 | 574.11 |
| 2002-05-13 | 588.38 |
| 2002-05-14 | 628.26 |
| 2002-05-15 | 608.93 |
| 2002-05-16 | 609.43 |
| 2002-05-17 | 623.10 |
| 2002-05-20 | 614.71 |
| 2002-05-21 | 590.21 |
| 2002-05-22 | 556.87 |
| 2002-05-23 | 571.12 |
| 2002-05-24 | 566.17 |
| 2002-05-27 | . |
| 2002-05-28 | 552.33 |
| 2002-05-29 | 535.45 |
| 2002-05-30 | 536.47 |
| 2002-05-31 | 520.90 |
| 2002-06-03 | 511.10 |
| 2002-06-04 | 534.19 |
| 2002-06-05 | 534.22 |
| 2002-06-06 | 530.99 |
| 2002-06-07 | 516.94 |
| 2002-06-10 | 520.09 |
| 2002-06-11 | 502.96 |
| 2002-06-12 | 491.70 |
| 2002-06-13 | 479.34 |
| 2002-06-14 | 478.06 |
| 2002-06-17 | 484.14 |
| 2002-06-18 | 491.80 |
| 2002-06-19 | 476.19 |
| 2002-06-20 | 461.86 |
| 2002-06-21 | 450.36 |
| 2002-06-24 | 440.77 |
| 2002-06-25 | 427.79 |
| 2002-06-26 | 417.96 |
| 2002-06-27 | 430.11 |
| 2002-06-28 | 434.18 |
| 2002-07-01 | 412.21 |
| 2002-07-02 | 412.78 |
| 2002-07-03 | 443.42 |
| 2002-07-04 | . |
| 2002-07-05 | 440.50 |
| 2002-07-08 | 430.45 |
| 2002-07-09 | 420.67 |
| 2002-07-10 | 407.63 |
| 2002-07-11 | 403.50 |
| 2002-07-12 | 409.20 |
| 2002-07-15 | 430.57 |
| 2002-07-16 | 419.69 |
| 2002-07-17 | 425.83 |
| 2002-07-18 | 427.89 |
| 2002-07-19 | 421.17 |
| 2002-07-22 | 438.66 |
| 2002-07-23 | 420.96 |
| 2002-07-24 | 442.59 |
| 2002-07-25 | 429.24 |
| 2002-07-26 | 439.72 |
| 2002-07-29 | 466.18 |
| 2002-07-30 | 478.73 |
| 2002-07-31 | 458.46 |
| 2002-08-01 | 439.30 |
| 2002-08-02 | 435.62 |
| 2002-08-05 | 407.23 |
| 2002-08-06 | 426.14 |
| 2002-08-07 | 425.01 |
| 2002-08-08 | 457.13 |
| 2002-08-09 | 451.63 |
| 2002-08-12 | 450.44 |
| 2002-08-13 | 427.59 |
| 2002-08-14 | 450.67 |
| 2002-08-15 | 465.12 |
| 2002-08-16 | 467.03 |
| 2002-08-19 | 475.56 |
| 2002-08-20 | 460.54 |
| 2002-08-21 | 479.73 |
| 2002-08-22 | 485.24 |
| 2002-08-23 | 488.11 |
| 2002-08-26 | 486.36 |
| 2002-08-27 | 468.60 |
| 2002-08-28 | 450.96 |
| 2002-08-29 | 456.00 |
| 2002-08-30 | 442.46 |
| 2002-09-02 | . |
| 2002-09-03 | 413.45 |
| 2002-09-04 | 429.97 |
| 2002-09-05 | 421.69 |
| 2002-09-06 | 441.25 |
| 2002-09-09 | 455.83 |
| 2002-09-10 | 455.46 |
| 2002-09-11 | 465.61 |
| 2002-09-12 | 442.96 |
| 2002-09-13 | 447.71 |
| 2002-09-16 | 431.72 |
| 2002-09-17 | 430.79 |
| 2002-09-18 | 430.56 |
| 2002-09-19 | 399.17 |
| 2002-09-20 | 395.51 |
| 2002-09-23 | 382.40 |
| 2002-09-24 | 381.20 |
| 2002-09-25 | 385.03 |
| 2002-09-26 | 378.10 |
| 2002-09-27 | 366.65 |
| 2002-09-30 | 358.06 |
| 2002-10-01 | 345.24 |
| 2002-10-02 | 339.69 |
| 2002-10-03 | 349.95 |
| 2002-10-04 | 354.35 |
| 2002-10-07 | 340.82 |
| 2002-10-08 | 342.12 |
| 2002-10-09 | 339.79 |
| 2002-10-10 | 364.99 |
| 2002-10-11 | 388.74 |
| 2002-10-14 | 398.09 |
| 2002-10-15 | 414.55 |
| 2002-10-16 | 417.26 |
| 2002-10-17 | 434.64 |
| 2002-10-18 | 347.34 |
| 2002-10-21 | 341.30 |
| 2002-10-22 | 343.10 |
| 2002-10-23 | 352.24 |
| 2002-10-24 | 363.53 |
| 2002-10-25 | 379.51 |
| 2002-10-28 | 372.27 |
| 2002-10-29 | 353.75 |
| 2002-10-30 | 365.11 |
| 2002-10-31 | 361.40 |
| 2002-11-01 | 373.09 |
| 2002-11-04 | 387.32 |
| 2002-11-05 | 407.41 |
| 2002-11-06 | 406.19 |
| 2002-11-07 | 386.26 |
| 2002-11-08 | 375.99 |
| 2002-11-11 | 360.60 |
| 2002-11-12 | 364.70 |
| 2002-11-13 | 389.46 |
| 2002-11-14 | 401.80 |
| 2002-11-15 | 419.07 |
| 2002-11-18 | 414.00 |
| 2002-11-19 | 399.88 |
| 2002-11-20 | 416.02 |
| 2002-11-21 | 455.12 |
| 2002-11-22 | 445.56 |
| 2002-11-25 | 447.14 |
| 2002-11-26 | 423.75 |
| 2002-11-27 | 443.93 |
| 2002-11-28 | . |
| 2002-11-29 | 445.16 |
| 2002-12-02 | 440.35 |
| 2002-12-03 | 420.38 |
| 2002-12-04 | 406.12 |
| 2002-12-05 | 391.27 |
| 2002-12-06 | 379.97 |
| 2002-12-09 | 361.09 |
| 2002-12-10 | 365.54 |
| 2002-12-11 | 362.45 |
| 2002-12-12 | 372.68 |
| 2002-12-13 | 353.81 |
| 2002-12-16 | 366.23 |
| 2002-12-17 | 363.01 |
| 2002-12-18 | 346.27 |
| 2002-12-19 | 346.86 |
| 2002-12-20 | 353.50 |
| 2002-12-23 | 363.87 |
| 2002-12-24 | 358.79 |
| 2002-12-25 | . |
| 2002-12-26 | 355.11 |
| 2002-12-27 | 349.70 |
| 2002-12-30 | 344.40 |
| 2002-12-31 | 342.46 |
| 2003-01-01 | . |
| 2003-01-02 | 369.89 |
| 2003-01-03 | 386.22 |
| 2003-01-06 | 394.14 |
| 2003-01-07 | 396.28 |
| 2003-01-08 | 385.53 |
| 2003-01-09 | 406.59 |
| 2003-01-10 | 406.98 |
| 2003-01-13 | 404.47 |
| 2003-01-14 | 418.23 |
| 2003-01-15 | 411.35 |
| 2003-01-16 | 401.75 |
| 2003-01-17 | 378.70 |
| 2003-01-20 | . |
| 2003-01-21 | 366.78 |
| 2003-01-22 | 373.92 |
| 2003-01-23 | 404.36 |
| 2003-01-24 | 387.75 |
| 2003-01-27 | 388.29 |
| 2003-01-28 | 389.81 |
| 2003-01-29 | 396.13 |
| 2003-01-30 | 381.14 |
| 2003-01-31 | 376.04 |
| 2003-02-03 | 381.61 |
| 2003-02-04 | 370.32 |
| 2003-02-05 | 370.65 |
| 2003-02-06 | 366.75 |
| 2003-02-07 | 363.19 |
| 2003-02-10 | 365.99 |
| 2003-02-11 | 370.77 |
| 2003-02-12 | 375.91 |
| 2003-02-13 | 369.96 |
| 2003-02-14 | 379.47 |
| 2003-02-17 | . |
| 2003-02-18 | 404.80 |
| 2003-02-19 | 398.73 |
| 2003-02-20 | 397.45 |
| 2003-02-21 | 399.17 |
| 2003-02-24 | 395.23 |
| 2003-02-25 | 395.30 |
| 2003-02-26 | 382.02 |
| 2003-02-27 | 388.30 |
| 2003-02-28 | 389.59 |
| 2003-03-03 | 382.89 |
| 2003-03-04 | 380.51 |
| 2003-03-05 | 379.30 |
| 2003-03-06 | 381.63 |
| 2003-03-07 | 382.86 |
| 2003-03-10 | 377.31 |
| 2003-03-11 | 376.08 |
| 2003-03-12 | 375.43 |
| 2003-03-13 | 399.40 |
| 2003-03-14 | 398.28 |
| 2003-03-17 | 411.93 |
| 2003-03-18 | 425.39 |
| 2003-03-19 | 412.30 |
| 2003-03-20 | 417.43 |
| 2003-03-21 | 414.29 |
| 2003-03-24 | 392.40 |
| 2003-03-25 | 395.47 |
| 2003-03-26 | 401.05 |
| 2003-03-27 | 403.73 |
| 2003-03-28 | 387.93 |
| 2003-03-31 | 378.86 |
| 2003-04-01 | 385.41 |
| 2003-04-02 | 397.23 |
| 2003-04-03 | 406.71 |
| 2003-04-04 | 398.31 |
| 2003-04-07 | 398.87 |
| 2003-04-08 | 399.25 |
| 2003-04-09 | 395.55 |
| 2003-04-10 | 396.26 |
| 2003-04-11 | 397.96 |
| 2003-04-14 | 399.27 |
| 2003-04-15 | 409.25 |
| 2003-04-16 | 405.36 |
| 2003-04-17 | 415.39 |
| 2003-04-18 | . |
| 2003-04-21 | 418.73 |
| 2003-04-22 | 422.68 |
| 2003-04-23 | 422.68 |
| 2003-04-24 | 418.20 |
| 2003-04-25 | 402.67 |
| 2003-04-28 | 419.20 |
| 2003-04-29 | 417.22 |
| 2003-04-30 | 418.70 |
| 2003-05-01 | 417.15 |
| 2003-05-02 | 445.20 |
| 2003-05-05 | 452.56 |
| 2003-05-06 | 452.24 |
| 2003-05-07 | 459.66 |
| 2003-05-08 | 458.93 |
| 2003-05-09 | 472.04 |
| 2003-05-12 | 465.88 |
| 2003-05-13 | 447.97 |
| 2003-05-14 | 453.62 |
| 2003-05-15 | 460.85 |
| 2003-05-16 | 455.63 |
| 2003-05-19 | 436.63 |
| 2003-05-20 | 431.40 |
| 2003-05-21 | 435.79 |
| 2003-05-22 | 446.08 |
| 2003-05-23 | 446.12 |
| 2003-05-26 | . |
| 2003-05-27 | 467.24 |
| 2003-05-28 | 482.50 |
| 2003-05-29 | 491.79 |
| 2003-05-30 | 494.67 |
| 2003-06-02 | 481.28 |
| 2003-06-03 | 498.25 |
| 2003-06-04 | 508.52 |
| 2003-06-05 | 521.34 |
| 2003-06-06 | 526.26 |
| 2003-06-09 | 505.59 |
| 2003-06-10 | 511.61 |
| 2003-06-11 | 511.18 |
| 2003-06-12 | 517.01 |
| 2003-06-13 | 498.09 |
| 2003-06-16 | 540.32 |
| 2003-06-17 | 553.29 |
| 2003-06-18 | 553.57 |
| 2003-06-19 | 532.04 |
| 2003-06-20 | 527.44 |
| 2003-06-23 | 513.35 |
| 2003-06-24 | 508.84 |
| 2003-06-25 | 511.69 |
| 2003-06-26 | 518.92 |
| 2003-06-27 | 526.40 |
| 2003-06-30 | 516.61 |
| 2003-07-01 | 517.31 |
| 2003-07-02 | 528.45 |
| 2003-07-03 | 519.07 |
| 2003-07-04 | . |
| 2003-07-07 | 529.47 |
| 2003-07-08 | 549.55 |
| 2003-07-09 | 556.11 |
| 2003-07-10 | 540.98 |
| 2003-07-11 | 545.72 |
| 2003-07-14 | 560.46 |
| 2003-07-15 | 546.89 |
| 2003-07-16 | 544.15 |
| 2003-07-17 | 522.82 |
| 2003-07-18 | 524.91 |
| 2003-07-21 | 463.57 |
| 2003-07-22 | 459.74 |
| 2003-07-23 | 471.57 |
| 2003-07-24 | 465.95 |
| 2003-07-25 | 473.86 |
| 2003-07-28 | 475.97 |
| 2003-07-29 | 472.78 |
| 2003-07-30 | 470.97 |
| 2003-07-31 | 477.55 |
| 2003-08-01 | 470.55 |
| 2003-08-04 | 470.58 |
| 2003-08-05 | 456.33 |
| 2003-08-06 | 446.78 |
| 2003-08-07 | 452.06 |
| 2003-08-08 | 443.44 |
| 2003-08-11 | 448.66 |
| 2003-08-12 | 446.69 |
| 2003-08-13 | 444.45 |
| 2003-08-14 | 439.68 |
| 2003-08-15 | 438.77 |
| 2003-08-18 | 442.68 |
| 2003-08-19 | 443.08 |
| 2003-08-20 | 441.66 |
| 2003-08-21 | 459.00 |
| 2003-08-22 | 457.83 |
| 2003-08-25 | 460.60 |
| 2003-08-26 | 454.08 |
| 2003-08-27 | 460.76 |
| 2003-08-28 | 463.32 |
| 2003-08-29 | 476.51 |
| 2003-09-01 | . |
| 2003-09-02 | 495.95 |
| 2003-09-03 | 520.68 |
| 2003-09-04 | 552.14 |
| 2003-09-05 | 539.49 |
| 2003-09-08 | 549.01 |
| 2003-09-09 | 536.68 |
| 2003-09-10 | 508.33 |
| 2003-09-11 | 516.30 |
| 2003-09-12 | 514.55 |
| 2003-09-15 | 502.57 |
| 2003-09-16 | 516.74 |
| 2003-09-17 | 514.39 |
| 2003-09-18 | 516.50 |
| 2003-09-19 | 509.65 |
| 2003-09-22 | 493.19 |
| 2003-09-23 | 497.72 |
| 2003-09-24 | 480.34 |
| 2003-09-25 | 481.07 |
| 2003-09-26 | 471.61 |
| 2003-09-29 | 473.44 |
| 2003-09-30 | 472.85 |
| 2003-10-01 | 482.25 |
| 2003-10-02 | 481.07 |
| 2003-10-03 | 498.28 |
| 2003-10-06 | 498.77 |
| 2003-10-07 | 498.25 |
| 2003-10-08 | 498.09 |
| 2003-10-09 | 508.15 |
| 2003-10-10 | 512.85 |
| 2003-10-13 | 521.14 |
| 2003-10-14 | 520.15 |
| 2003-10-15 | 511.47 |
| 2003-10-16 | 516.15 |
| 2003-10-17 | 503.12 |
| 2003-10-20 | 504.40 |
| 2003-10-21 | 510.34 |
| 2003-10-22 | 496.03 |
| 2003-10-23 | 483.75 |
| 2003-10-24 | 478.90 |
| 2003-10-27 | 487.10 |
| 2003-10-28 | 501.55 |
| 2003-10-29 | 505.95 |
| 2003-10-30 | 508.18 |
| 2003-10-31 | 503.87 |
| 2003-11-03 | 523.60 |
| 2003-11-04 | 519.36 |
| 2003-11-05 | 516.38 |
| 2003-11-06 | 529.44 |
| 2003-11-07 | 524.78 |
| 2003-11-10 | 528.00 |
| 2003-11-11 | 523.43 |
| 2003-11-12 | 541.32 |
| 2003-11-13 | 543.06 |
| 2003-11-14 | 526.98 |
| 2003-11-17 | 522.37 |
| 2003-11-18 | 516.83 |
| 2003-11-19 | 520.19 |
| 2003-11-20 | 514.30 |
| 2003-11-21 | 517.02 |
| 2003-11-24 | 531.59 |
| 2003-11-25 | 534.22 |
| 2003-11-26 | 540.30 |
| 2003-11-27 | . |
| 2003-11-28 | 545.44 |
| 2003-12-01 | 555.20 |
| 2003-12-02 | 546.60 |
| 2003-12-03 | 546.55 |
| 2003-12-04 | 542.79 |
| 2003-12-05 | 535.96 |
| 2003-12-08 | 539.27 |
| 2003-12-09 | 531.81 |
| 2003-12-10 | 529.04 |
| 2003-12-11 | 540.98 |
| 2003-12-12 | 539.58 |
| 2003-12-15 | 541.70 |
| 2003-12-16 | 542.76 |
| 2003-12-17 | 531.45 |
| 2003-12-18 | 533.33 |
| 2003-12-19 | 525.50 |
| 2003-12-22 | 525.64 |
| 2003-12-23 | 530.11 |
| 2003-12-24 | 530.03 |
| 2003-12-25 | . |
| 2003-12-26 | 532.70 |
| 2003-12-29 | 543.37 |
| 2003-12-30 | 546.64 |
| 2003-12-31 | 547.04 |
| 2004-01-01 | . |
| 2004-01-02 | 549.54 |
| 2004-01-05 | 569.44 |
| 2004-01-06 | 579.13 |
| 2004-01-07 | 580.36 |
| 2004-01-08 | 586.23 |
| 2004-01-09 | 594.47 |
| 2004-01-12 | 619.61 |
| 2004-01-13 | 614.96 |
| 2004-01-14 | 620.43 |
| 2004-01-15 | 616.74 |
| 2004-01-16 | 641.97 |
| 2004-01-19 | . |
| 2004-01-20 | 688.45 |
| 2004-01-21 | 665.28 |
| 2004-01-22 | 657.81 |
| 2004-01-23 | 661.18 |
| 2004-01-26 | 669.81 |
| 2004-01-27 | 668.16 |
| 2004-01-28 | 657.37 |
| 2004-01-29 | 640.28 |
| 2004-01-30 | 644.59 |
| 2004-02-02 | 635.11 |
| 2004-02-03 | 645.70 |
| 2004-02-04 | 622.26 |
| 2004-02-05 | 628.07 |
| 2004-02-06 | 652.61 |
| 2004-02-09 | 681.62 |
| 2004-02-10 | 696.63 |
| 2004-02-11 | 702.37 |
| 2004-02-12 | 705.16 |
| 2004-02-13 | 705.01 |
| 2004-02-16 | . |
| 2004-02-17 | 706.80 |
| 2004-02-18 | 706.68 |
| 2004-02-19 | 697.99 |
| 2004-02-20 | 687.54 |
| 2004-02-23 | 664.77 |
| 2004-02-24 | 655.21 |
| 2004-02-25 | 665.17 |
| 2004-02-26 | 677.32 |
| 2004-02-27 | 678.47 |
| 2004-03-01 | 696.04 |
| 2004-03-02 | 695.64 |
| 2004-03-03 | 685.04 |
| 2004-03-04 | 693.65 |
| 2004-03-05 | 692.34 |
| 2004-03-08 | 692.53 |
| 2004-03-09 | 677.89 |
| 2004-03-10 | 652.56 |
| 2004-03-11 | 639.26 |
| 2004-03-12 | 642.71 |
| 2004-03-15 | 634.86 |
| 2004-03-16 | 637.44 |
| 2004-03-17 | 651.62 |
| 2004-03-18 | 650.98 |
| 2004-03-19 | 650.52 |
| 2004-03-22 | 634.85 |
| 2004-03-23 | 629.18 |
| 2004-03-24 | 625.00 |
| 2004-03-25 | 645.26 |
| 2004-03-26 | 644.84 |
| 2004-03-29 | 670.61 |
| 2004-03-30 | 670.29 |
| 2004-03-31 | 665.02 |
| 2004-04-01 | 667.92 |
| 2004-04-02 | 672.71 |
| 2004-04-05 | 672.54 |
| 2004-04-06 | 662.41 |
| 2004-04-07 | 668.27 |
| 2004-04-08 | 674.10 |
| 2004-04-09 | . |
| 2004-04-12 | 681.37 |
| 2004-04-13 | 676.80 |
| 2004-04-14 | 663.71 |
| 2004-04-15 | 649.45 |
| 2004-04-16 | 637.46 |
| 2004-04-19 | 643.28 |
| 2004-04-20 | 672.40 |
| 2004-04-21 | 671.86 |
| 2004-04-22 | 683.09 |
| 2004-04-23 | 695.89 |
| 2004-04-26 | 687.91 |
| 2004-04-27 | 691.39 |
| 2004-04-28 | 670.71 |
| 2004-04-29 | 661.08 |
| 2004-04-30 | 636.60 |
| 2004-05-03 | 631.54 |
| 2004-05-04 | 638.26 |
| 2004-05-05 | 645.24 |
| 2004-05-06 | 626.47 |
| 2004-05-07 | 629.62 |
| 2004-05-10 | 595.09 |
| 2004-05-11 | 608.14 |
| 2004-05-12 | 611.14 |
| 2004-05-13 | 611.93 |
| 2004-05-14 | 600.69 |
| 2004-05-17 | 580.79 |
| 2004-05-18 | 590.47 |
| 2004-05-19 | 605.06 |
| 2004-05-20 | 598.98 |
| 2004-05-21 | 601.53 |
| 2004-05-24 | 610.16 |
| 2004-05-25 | 615.05 |
| 2004-05-26 | 616.73 |
| 2004-05-27 | 627.07 |
| 2004-05-28 | 622.44 |
| 2004-05-31 | . |
| 2004-06-01 | 630.15 |
| 2004-06-02 | 643.27 |
| 2004-06-03 | 638.01 |
| 2004-06-04 | 640.22 |
| 2004-06-07 | 660.07 |
| 2004-06-08 | 664.29 |
| 2004-06-09 | 654.38 |
| 2004-06-10 | 657.05 |
| 2004-06-11 | . |
| 2004-06-14 | 643.55 |
| 2004-06-15 | 653.91 |
| 2004-06-16 | 660.25 |
| 2004-06-17 | 656.64 |
| 2004-06-18 | 659.14 |
| 2004-06-21 | 661.94 |
| 2004-06-22 | 665.50 |
| 2004-06-23 | 675.40 |
| 2004-06-24 | 677.36 |
| 2004-06-25 | 682.59 |
| 2004-06-28 | 686.92 |
| 2004-06-29 | 699.91 |
| 2004-06-30 | 700.85 |
| 2004-07-01 | 688.91 |
| 2004-07-02 | 682.25 |
| 2004-07-05 | . |
| 2004-07-06 | 659.55 |
| 2004-07-07 | 648.16 |
| 2004-07-08 | 632.51 |
| 2004-07-09 | 634.41 |
| 2004-07-12 | 631.96 |
| 2004-07-13 | 622.70 |
| 2004-07-14 | 623.91 |
| 2004-07-15 | 606.97 |
| 2004-07-16 | 601.40 |
| 2004-07-19 | 593.25 |
| 2004-07-20 | 605.83 |
| 2004-07-21 | 597.52 |
| 2004-07-22 | 588.27 |
| 2004-07-23 | 574.40 |
| 2004-07-26 | 531.18 |
| 2004-07-27 | 539.18 |
| 2004-07-28 | 536.66 |
| 2004-07-29 | 550.71 |
| 2004-07-30 | 551.93 |
| 2004-08-02 | 551.13 |
| 2004-08-03 | 533.56 |
| 2004-08-04 | 531.14 |
| 2004-08-05 | 521.67 |
| 2004-08-06 | 512.91 |
| 2004-08-09 | 504.58 |
| 2004-08-10 | 505.61 |
| 2004-08-11 | 492.80 |
| 2004-08-12 | 478.50 |
| 2004-08-13 | 483.24 |
| 2004-08-16 | 484.22 |
| 2004-08-17 | 497.00 |
| 2004-08-18 | 508.08 |
| 2004-08-19 | 515.47 |
| 2004-08-20 | 514.23 |
| 2004-08-23 | 520.28 |
| 2004-08-24 | 524.21 |
| 2004-08-25 | 522.66 |
| 2004-08-26 | 526.92 |
| 2004-08-27 | 530.33 |
| 2004-08-30 | 516.12 |
| 2004-08-31 | 507.03 |
| 2004-09-01 | 509.16 |
| 2004-09-02 | 522.08 |
| 2004-09-03 | 512.99 |
| 2004-09-06 | . |
| 2004-09-07 | 523.86 |
| 2004-09-08 | 527.75 |
| 2004-09-09 | 530.71 |
| 2004-09-10 | 546.72 |
| 2004-09-13 | 562.38 |
| 2004-09-14 | 570.07 |
| 2004-09-15 | 560.38 |
| 2004-09-16 | 560.83 |
| 2004-09-17 | 560.86 |
| 2004-09-20 | 559.00 |
| 2004-09-21 | 557.34 |
| 2004-09-22 | 542.71 |
| 2004-09-23 | 540.32 |
| 2004-09-24 | 528.41 |
| 2004-09-27 | 521.79 |
| 2004-09-28 | 523.52 |
| 2004-09-29 | 523.79 |
| 2004-09-30 | 523.09 |
| 2004-10-01 | 547.66 |
| 2004-10-04 | 558.82 |
| 2004-10-05 | 557.23 |
| 2004-10-06 | 559.03 |
| 2004-10-07 | 556.62 |
| 2004-10-08 | 550.08 |
| 2004-10-11 | 554.77 |
| 2004-10-12 | 550.04 |
| 2004-10-13 | 553.14 |
| 2004-10-14 | 553.05 |
| 2004-10-15 | 550.49 |
| 2004-10-18 | 604.28 |
| 2004-10-19 | 606.08 |
| 2004-10-20 | 602.27 |
| 2004-10-21 | 619.64 |
| 2004-10-22 | 611.60 |
| 2004-10-25 | 602.11 |
| 2004-10-26 | 608.01 |
| 2004-10-27 | 627.16 |
| 2004-10-28 | 627.43 |
| 2004-10-29 | 630.05 |
| 2004-11-01 | 630.95 |
| 2004-11-02 | 623.84 |
| 2004-11-03 | 635.92 |
| 2004-11-04 | 635.92 |
| 2004-11-05 | 644.85 |
| 2004-11-08 | 649.61 |
| 2004-11-09 | 644.65 |
| 2004-11-10 | 633.16 |
| 2004-11-11 | 644.23 |
| 2004-11-12 | 647.91 |
| 2004-11-15 | 659.15 |
| 2004-11-16 | 658.41 |
| 2004-11-17 | 673.78 |
| 2004-11-18 | 684.78 |
| 2004-11-19 | 677.38 |
| 2004-11-22 | 676.44 |
| 2004-11-23 | 675.26 |
| 2004-11-24 | 683.66 |
| 2004-11-25 | . |
| 2004-11-26 | 683.46 |
| 2004-11-29 | 682.73 |
| 2004-11-30 | 680.43 |
| 2004-12-01 | 691.56 |
| 2004-12-02 | 684.79 |
| 2004-12-03 | 687.37 |
| 2004-12-06 | 697.38 |
| 2004-12-07 | 687.92 |
| 2004-12-08 | 686.37 |
| 2004-12-09 | 689.31 |
| 2004-12-10 | 684.61 |
| 2004-12-13 | 693.77 |
| 2004-12-14 | 710.51 |
| 2004-12-15 | 708.17 |
| 2004-12-16 | 690.58 |
| 2004-12-17 | 688.78 |
| 2004-12-20 | 679.62 |
| 2004-12-21 | 678.07 |
| 2004-12-22 | 680.02 |
| 2004-12-23 | 686.70 |
| 2004-12-24 | . |
| 2004-12-27 | 692.01 |
| 2004-12-28 | 693.44 |
| 2004-12-29 | 687.61 |
| 2004-12-30 | 690.48 |
| 2004-12-31 | 696.00 |
| 2005-01-03 | 704.50 |
| 2005-01-04 | 687.91 |
| 2005-01-05 | 681.77 |
| 2005-01-06 | 669.10 |
| 2005-01-07 | 670.92 |
| 2005-01-10 | 672.42 |
| 2005-01-11 | 665.47 |
| 2005-01-12 | 666.19 |
| 2005-01-13 | 653.58 |
| 2005-01-14 | 664.41 |
| 2005-01-17 | . |
| 2005-01-18 | 663.43 |
| 2005-01-19 | 678.06 |
| 2005-01-20 | 672.62 |
| 2005-01-21 | 677.02 |
| 2005-01-24 | 670.15 |
| 2005-01-25 | 667.28 |
| 2005-01-26 | 669.90 |
| 2005-01-27 | 669.75 |
#2005-01-28| 659.63
#2005-01-31| 672.08
#2005-02-01| 668.97
#2005-02-02| 672.20
#2005-02-03| 680.54
#2005-02-04| 684.54
#2005-02-07| 686.85
#2005-02-08| 675.97
#2005-02-09| 667.28
#2005-02-10| 663.62
#2005-02-11| 668.39
#2005-02-14| 673.91
#2005-02-15| 663.24
#2005-02-16| 662.69
#2005-02-17| 647.41
#2005-02-18| 651.78
#2005-02-21| .
#2005-02-22| 640.07
#2005-02-23| 643.63
#2005-02-24| 645.15
#2005-02-25| 643.87
#2005-02-28| 642.43
#2005-03-01| 656.16
#2005-03-02| 649.64
#2005-03-03| 646.31
#2005-03-04| 647.33
#2005-03-07| 652.45
#2005-03-08| 649.12
#2005-03-09| 646.37
#2005-03-10| 644.14
#2005-03-11| 641.84
#2005-03-14| 630.49
#2005-03-15| 614.72
#2005-03-16| 612.42
#2005-03-17| 612.06
#2005-03-18| 610.88
#2005-03-21| 612.84
#2005-03-22| 603.13
#2005-03-23| 597.57
#2005-03-24| 599.21
#2005-03-25| .
#2005-03-28| 606.62
#2005-03-29| 611.79
#2005-03-30| 616.06
#2005-03-31| 614.84
#2005-04-01| 616.67
#2005-04-04| 615.17
#2005-04-05| 612.65
#2005-04-06| 614.91
#2005-04-07| 620.65
#2005-04-08| 614.53
#2005-04-11| 613.70
#2005-04-12| 627.65
#2005-04-13| 635.11
#2005-04-14| 621.12
#2005-04-15| 606.64
#2005-04-18| 592.74
#2005-04-19| 595.69
#2005-04-20| 590.86
#2005-04-21| 601.92
#2005-04-22| 596.50
#2005-04-25| 597.11
#2005-04-26| 594.78
#2005-04-27| 590.77
#2005-04-28| 582.44
#2005-04-29| 590.48
#2005-05-02| 596.21
#2005-05-03| 599.76
#2005-05-04| 611.03
#2005-05-05| 613.67
#2005-05-06| 613.86
#2005-05-09| 622.73
#2005-05-10| 620.99
#2005-05-11| 623.54
#2005-05-12| 618.13
#2005-05-13| 624.09
#2005-05-16| 625.93
#2005-05-17| 628.94
#2005-05-18| 633.33
#2005-05-19| 631.35
#2005-05-20| 631.40
#2005-05-23| 630.15
#2005-05-24| 632.06
#2005-05-25| 632.53
#2005-05-26| 631.53
#2005-05-27| 631.37
#2005-05-30| .
#2005-05-31| 626.86
#2005-06-01| 625.06
#2005-06-02| 628.03
#2005-06-03| 623.91
#2005-06-06| 621.99
#2005-06-07| 624.72
#2005-06-08| 625.16
#2005-06-09| 619.81
#2005-06-10| 609.87
#2005-06-13| 612.39
#2005-06-14| 609.90
#2005-06-15| 610.71
#2005-06-16| 613.45
#2005-06-17| 611.16
#2005-06-20| 600.68
#2005-06-21| 602.45
#2005-06-22| 598.36
#2005-06-23| 594.06
#2005-06-24| 586.33
#2005-06-27| 582.41
#2005-06-28| 583.80
#2005-06-29| 580.07
#2005-06-30| 584.34
#2005-07-01| 585.76
#2005-07-04| .
#2005-07-05| 575.55
#2005-07-06| 588.87
#2005-07-07| 589.60
#2005-07-08| 588.96
#2005-07-11| 607.27
#2005-07-12| 606.90
#2005-07-13| 603.76
#2005-07-14| 607.34
#2005-07-15| 607.54
#2005-07-18| 609.79
#2005-07-19| 631.01
#2005-07-20| 639.18
#2005-07-21| 638.11
#2005-07-22| 635.03
#2005-07-25| 630.30
#2005-07-26| 625.48
#2005-07-27| 624.25
#2005-07-28| 626.43
#2005-07-29| 622.88
#2005-08-01| 623.85
#2005-08-02| 627.31
#2005-08-03| 618.31
#2005-08-04| 615.36
#2005-08-05| 613.90
#2005-08-08| 616.22
#2005-08-09| 619.93
#2005-08-10| 620.22
#2005-08-11| 622.06
#2005-08-12| 625.23
#2005-08-15| 627.20
#2005-08-16| 627.42
#2005-08-17| 631.13
#2005-08-18| 639.97
#2005-08-19| 636.42
#2005-08-22| 635.27
#2005-08-23| 631.42
#2005-08-24| 625.28
#2005-08-25| 625.11
#2005-08-26| 622.75
#2005-08-29| 622.73
#2005-08-30| 626.56
#2005-08-31| 625.80
#2005-09-01| 629.12
#2005-09-02| 628.40
#2005-09-05| .
#2005-09-06| 635.51
#2005-09-07| 643.56
#2005-09-08| 641.83
#2005-09-09| 647.25
#2005-09-12| 652.61
#2005-09-13| 662.45
#2005-09-14| 656.49
#2005-09-15| 651.18
#2005-09-16| 654.45
#2005-09-19| 646.94
#2005-09-20| 647.30
#2005-09-21| 638.84
#2005-09-22| 635.93
#2005-09-23| 635.25
#2005-09-26| 645.17
#2005-09-27| 638.04
#2005-09-28| 639.87
#2005-09-29| 639.58
#2005-09-30| 653.12
#2005-10-03| 652.76
#2005-10-04| 647.17
#2005-10-05| 638.71
#2005-10-06| 609.09
#2005-10-07| 600.88
#2005-10-10| 606.98
#2005-10-11| 601.42
#2005-10-12| 592.17
#2005-10-13| 587.36
#2005-10-14| 600.51
#2005-10-17| 602.37
#2005-10-18| 599.81
#2005-10-19| 589.31
#2005-10-20| 590.72
#2005-10-21| 590.78
#2005-10-24| 595.85
#2005-10-25| 601.30
#2005-10-26| 608.21
#2005-10-27| 602.10
#2005-10-28| 610.29
#2005-10-31| 617.09
#2005-11-01| 621.87
#2005-11-02| 615.25
#2005-11-03| 621.44
#2005-11-04| 623.44
#2005-11-07| 623.21
#2005-11-08| 619.41
#2005-11-09| 618.44
#2005-11-10| 624.96
#2005-11-11| 621.83
#2005-11-14| 615.26
#2005-11-15| 608.34
#2005-11-16| 612.89
#2005-11-17| 626.95
#2005-11-18| 626.81
#2005-11-21| 626.51
#2005-11-22| 630.57
#2005-11-23| 630.89
#2005-11-24| .
#2005-11-25| 633.70
#2005-11-28| 632.47
#2005-11-29| 629.65
#2005-11-30| 624.78
#2005-12-01| 638.20
#2005-12-02| 640.10
#2005-12-05| 634.49
#2005-12-06| 635.47
#2005-12-07| 631.70
#2005-12-08| 629.26
#2005-12-09| 620.43
#2005-12-12| 620.27
#2005-12-13| 623.97
#2005-12-14| 622.22
#2005-12-15| 628.91
#2005-12-16| 620.58
#2005-12-19| 618.91
#2005-12-20| 620.10
#2005-12-21| 635.08
#2005-12-22| 633.58
#2005-12-23| 635.90
#2005-12-26| .
#2005-12-27| 631.98
#2005-12-28| 621.22
#2005-12-29| 620.21
#2005-12-30| 612.28
#2006-01-02| .
#2006-01-03| 624.44
#2006-01-04| 641.05
#2006-01-05| 633.35
#2006-01-06| 651.54
#2006-01-09| 654.01
#2006-01-10| 653.59
#2006-01-11| 664.77
#2006-01-12| 670.25
#2006-01-13| 672.77
#2006-01-16| .
#2006-01-17| 666.60
#2006-01-18| 659.10
#2006-01-19| 673.34
#2006-01-20| 662.45
#2006-01-23| 666.47
#2006-01-24| 663.94
#2006-01-25| 662.92
#2006-01-26| 670.92
#2006-01-27| 685.23
#2006-01-30| 667.77
#2006-01-31| 667.06
#2006-02-01| 667.32
#2006-02-02| 666.59
#2006-02-03| 661.09
#2006-02-06| 661.83
#2006-02-07| 654.08
#2006-02-08| 659.29
#2006-02-09| 668.12
#2006-02-10| 665.08
#2006-02-13| 661.40
#2006-02-14| 654.05
#2006-02-15| 653.44
#2006-02-16| 651.49
#2006-02-17| 651.44
#2006-02-20| .
#2006-02-21| 640.07
#2006-02-22| 647.57
#2006-02-23| 650.95
#2006-02-24| 656.63
#2006-02-27| 663.98
#2006-02-28| 652.55
#2006-03-01| 656.22
#2006-03-02| 658.31
#2006-03-03| 656.70
#2006-03-06| 652.91
#2006-03-07| 647.59
#2006-03-08| 643.54
#2006-03-09| 646.48
#2006-03-10| 647.70
#2006-03-13| 648.00
#2006-03-14| 653.94
#2006-03-15| 656.70
#2006-03-16| 657.66
#2006-03-17| 660.78
#2006-03-20| 658.77
#2006-03-21| 651.65
#2006-03-22| 653.41
#2006-03-23| 653.47
#2006-03-24| 639.66
#2006-03-27| 643.19
#2006-03-28| 636.11
#2006-03-29| 641.30
#2006-03-30| 643.64
#2006-03-31| 641.21
#2006-04-03| 634.32
#2006-04-04| 619.58
#2006-04-05| 620.67
#2006-04-06| 619.33
#2006-04-07| 616.17
#2006-04-10| 614.32
#2006-04-11| 611.63
#2006-04-12| 608.75
#2006-04-13| 609.00
#2006-04-14| .
#2006-04-17| 610.34
#2006-04-18| 615.04
#2006-04-19| 617.29
#2006-04-20| 619.66
#2006-04-21| 621.90
#2006-04-24| 622.24
#2006-04-25| 617.77
#2006-04-26| 619.77
#2006-04-27| 628.93
#2006-04-28| 635.27
#2006-05-01| 642.97
#2006-05-02| 645.36
#2006-05-03| 642.46
#2006-05-04| 644.61
#2006-05-05| 648.06
#2006-05-08| 655.05
#2006-05-09| 649.62
#2006-05-10| 652.07
#2006-05-11| 650.72
#2006-05-12| 645.73
#2006-05-15| 631.40
#2006-05-16| 632.15
#2006-05-17| 624.72
#2006-05-18| 621.62
#2006-05-19| 620.82
#2006-05-22| 605.63
#2006-05-23| 625.47
#2006-05-24| 623.95
#2006-05-25| 623.91
#2006-05-26| 625.31
#2006-05-29| .
#2006-05-30| 622.11
#2006-05-31| 621.85
#2006-06-01| 619.67
#2006-06-02| 618.18
#2006-06-05| 616.24
#2006-06-06| 600.11
#2006-06-07| 592.53
#2006-06-08| 584.60
#2006-06-09| 586.55
#2006-06-12| 580.64
#2006-06-13| 568.59
#2006-06-14| 562.55
#2006-06-15| 567.47
#2006-06-16| 567.87
#2006-06-19| 568.61
#2006-06-20| 565.25
#2006-06-21| 569.11
#2006-06-22| 573.85
#2006-06-23| 572.28
#2006-06-26| 572.57
#2006-06-27| 569.43
#2006-06-28| 568.05
#2006-06-29| 576.68
#2006-06-30| 571.76
#2006-07-03| 582.76
#2006-07-04| .
#2006-07-05| 570.56
#2006-07-06| 578.59
#2006-07-07| 578.75
#2006-07-10| 573.62
#2006-07-11| 572.54
#2006-07-12| 556.36
#2006-07-13| 544.82
#2006-07-14| 543.41
#2006-07-17| 540.74
#2006-07-18| 542.59
#2006-07-19| 537.68
#2006-07-20| 535.19
#2006-07-21| 535.03
#2006-07-24| 534.16
#2006-07-25| 537.11
#2006-07-26| 532.94
#2006-07-27| 536.37
#2006-07-28| 538.18
#2006-07-31| 540.63
#2006-08-01| 539.70
#2006-08-02| 551.87
#2006-08-03| 551.76
#2006-08-04| 554.14
#2006-08-07| 553.32
#2006-08-08| 557.72
#2006-08-09| 556.12
#2006-08-10| 552.56
#2006-08-11| 553.31
#2006-08-14| 558.52
#2006-08-15| 568.83
#2006-08-16| 572.83
#2006-08-17| 577.54
#2006-08-18| 576.82
#2006-08-21| 568.53
#2006-08-22| 567.15
#2006-08-23| 563.98
#2006-08-24| 565.10
#2006-08-25| 559.94
#2006-08-28| 561.81
#2006-08-29| 562.92
#2006-08-30| 571.39
#2006-08-31| 580.08
#2006-09-01| 582.91
#2006-09-04| .
#2006-09-05| 585.11
#2006-09-06| 579.67
#2006-09-07| 572.93
#2006-09-08| 578.77
#2006-09-11| 579.50
#2006-09-12| 589.66
#2006-09-13| 595.71
#2006-09-14| 594.26
#2006-09-15| 593.48
#2006-09-18| 593.62
#2006-09-19| 590.62
#2006-09-20| 598.21
#2006-09-21| 605.03
#2006-09-22| 601.38
#2006-09-25| 601.64
#2006-09-26| 605.11
#2006-09-27| 603.82
#2006-09-28| 598.06
#2006-09-29| 593.44
#2006-10-02| 587.16
#2006-10-03| 590.13
#2006-10-04| 604.04
#2006-10-05| 607.23
#2006-10-06| 607.14
#2006-10-09| 609.74
#2006-10-10| 613.74
#2006-10-11| 621.49
#2006-10-12| 630.98
#2006-10-13| 631.54
#2006-10-16| 636.20
#2006-10-17| 626.56
#2006-10-18| 626.72
#2006-10-19| 637.47
#2006-10-20| 639.19
#2006-10-23| 640.33
#2006-10-24| 634.83
#2006-10-25| 641.80
#2006-10-26| 643.33
#2006-10-27| 635.47
#2006-10-30| 636.54
#2006-10-31| 636.89
#2006-11-01| 638.70
#2006-11-02| 628.17
#2006-11-03| 626.92
#2006-11-06| 633.91
#2006-11-07| 633.61
#2006-11-08| 637.64
#2006-11-09| 636.92
#2006-11-10| 641.52
#2006-11-13| 647.29
#2006-11-14| 656.72
#2006-11-15| 659.58
#2006-11-16| 660.88
#2006-11-17| 656.76
#2006-11-20| 652.22
#2006-11-21| 661.88
#2006-11-22| 667.78
#2006-11-23| .
#2006-11-24| 667.11
#2006-11-27| 664.44
#2006-11-28| 660.47
#2006-11-29| 670.08
#2006-11-30| 672.01
#2006-12-01| 663.11
#2006-12-04| 667.90
#2006-12-05| 662.66
#2006-12-06| 658.40
#2006-12-07| 657.92
#2006-12-08| 656.38
#2006-12-11| 650.69
#2006-12-12| 647.64
#2006-12-13| 653.03
#2006-12-14| 658.20
#2006-12-15| 660.98
#2006-12-18| 655.52
#2006-12-19| 653.06
#2006-12-20| 654.79
#2006-12-21| 657.95
#2006-12-22| 657.80
#2006-12-25| .
#2006-12-26| 654.50
#2006-12-27| 661.41
#2006-12-28| 660.93
#2006-12-29| 658.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 670.43
#2007-01-04| 662.87
#2007-01-05| 654.77
#2007-01-08| 653.95
#2007-01-09| 664.21
#2007-01-10| 663.46
#2007-01-11| 676.52
#2007-01-12| 685.32
#2007-01-15| .
#2007-01-16| 687.39
#2007-01-17| 698.40
#2007-01-18| 689.68
#2007-01-19| 689.08
#2007-01-22| 689.46
#2007-01-23| 685.89
#2007-01-24| 700.16
#2007-01-25| 684.57
#2007-01-26| 686.46
#2007-01-29| 683.21
#2007-01-30| 681.97
#2007-01-31| 686.56
#2007-02-01| 686.47
#2007-02-02| 698.54
#2007-02-05| 702.08
#2007-02-06| 708.04
#2007-02-07| 712.46
#2007-02-08| 714.88
#2007-02-09| 709.03
#2007-02-12| 707.78
#2007-02-13| 716.70
#2007-02-14| 725.55
#2007-02-15| 725.11
#2007-02-16| 718.03
#2007-02-19| .
#2007-02-20| 716.11
#2007-02-21| 725.32
#2007-02-22| 718.63
#2007-02-23| 719.21
#2007-02-26| 714.81
#2007-02-27| 684.82
#2007-02-28| 684.44
#2007-03-01| 677.39
#2007-03-02| 672.64
#2007-03-05| 660.31
#2007-03-06| 662.15
#2007-03-07| 663.87
#2007-03-08| 668.81
#2007-03-09| 666.64
#2007-03-12| 669.63
#2007-03-13| 667.19
#2007-03-14| 657.78
#2007-03-15| 652.39
#2007-03-16| 653.66
#2007-03-19| 653.78
#2007-03-20| 665.02
#2007-03-21| 674.52
#2007-03-22| 683.72
#2007-03-23| 689.35
#2007-03-26| 689.32
#2007-03-27| 695.87
#2007-03-28| 681.71
#2007-03-29| 678.53
#2007-03-30| 677.00
#2007-04-02| 674.64
#2007-04-03| 672.59
#2007-04-04| 678.89
#2007-04-05| 677.30
#2007-04-06| .
#2007-04-09| 674.34
#2007-04-10| 676.24
#2007-04-11| 680.34
#2007-04-12| 678.76
#2007-04-13| 679.82
#2007-04-16| 688.83
#2007-04-17| 687.00
#2007-04-18| 690.62
#2007-04-19| 690.48
#2007-04-20| 690.21
#2007-04-23| 688.59
#2007-04-24| 691.02
#2007-04-25| 702.70
#2007-04-26| 720.49
#2007-04-27| 715.83
#2007-04-30| 711.55
#2007-05-01| 713.88
#2007-05-02| 713.81
#2007-05-03| 720.61
#2007-05-04| 724.80
#2007-05-07| 734.82
#2007-05-08| 732.58
#2007-05-09| 726.04
#2007-05-10| 723.60
#2007-05-11| 726.94
#2007-05-14| 723.43
#2007-05-15| 715.32
#2007-05-16| 717.65
#2007-05-17| 710.22
#2007-05-18| 708.43
#2007-05-21| 716.99
#2007-05-22| 720.26
#2007-05-23| 716.93
#2007-05-24| 708.20
#2007-05-25| 710.24
#2007-05-28| .
#2007-05-29| 716.57
#2007-05-30| 712.85
#2007-05-31| 715.82
#2007-06-01| 721.41
#2007-06-04| 722.82
#2007-06-05| 734.47
#2007-06-06| 725.48
#2007-06-07| 715.29
#2007-06-08| 713.23
#2007-06-11| 714.91
#2007-06-12| 708.26
#2007-06-13| 708.56
#2007-06-14| 712.59
#2007-06-15| 719.32
#2007-06-18| 717.52
#2007-06-19| 718.65
#2007-06-20| 715.25
#2007-06-21| 715.11
#2007-06-22| 713.70
#2007-06-25| 710.74
#2007-06-26| 707.06
#2007-06-27| 705.34
#2007-06-28| 708.88
#2007-06-29| 704.75
#2007-07-02| 713.08
#2007-07-03| 725.37
#2007-07-04| .
#2007-07-05| 724.31
#2007-07-06| 721.77
#2007-07-09| 724.51
#2007-07-10| 715.00
#2007-07-11| 713.41
#2007-07-12| 722.89
#2007-07-13| 723.62
#2007-07-16| 725.89
#2007-07-17| 729.97
#2007-07-18| 729.64
#2007-07-19| 740.91
#2007-07-20| 739.34
#2007-07-23| 745.49
#2007-07-24| 765.64
#2007-07-25| 760.35
#2007-07-26| 747.46
#2007-07-27| 729.65
#2007-07-30| 724.30
#2007-07-31| 727.26
#2007-08-01| 719.27
#2007-08-02| 733.08
#2007-08-03| 717.46
#2007-08-06| 716.84
#2007-08-07| 723.04
#2007-08-08| 728.88
#2007-08-09| 699.96
#2007-08-10| 706.56
#2007-08-13| 710.87
#2007-08-14| 711.01
#2007-08-15| 700.58
#2007-08-16| 682.19
#2007-08-17| 682.02
#2007-08-20| 702.39
#2007-08-21| 711.09
#2007-08-22| 719.47
#2007-08-23| 720.84
#2007-08-24| 718.33
#2007-08-27| 724.20
#2007-08-28| 715.63
#2007-08-29| 720.52
#2007-08-30| 715.51
#2007-08-31| 720.39
#2007-09-03| .
#2007-09-04| 730.61
#2007-09-05| 735.71
#2007-09-06| 745.62
#2007-09-07| 740.40
#2007-09-10| 734.34
#2007-09-11| 751.06
#2007-09-12| 750.51
#2007-09-13| 747.01
#2007-09-14| 743.78
#2007-09-17| 736.64
#2007-09-18| 741.72
#2007-09-19| 746.42
#2007-09-20| 749.31
#2007-09-21| 746.17
#2007-09-24| 748.18
#2007-09-25| 758.58
#2007-09-26| 764.23
#2007-09-27| 769.10
#2007-09-28| 766.86
#2007-10-01| 775.27
#2007-10-02| 774.23
#2007-10-03| 772.84
#2007-10-04| 779.10
#2007-10-05| 784.52
#2007-10-08| 776.15
#2007-10-09| 782.14
#2007-10-10| 795.04
#2007-10-11| 791.25
#2007-10-12| 803.05
#2007-10-15| 795.25
#2007-10-16| 787.27
#2007-10-17| 797.74
#2007-10-18| 799.90
#2007-10-19| 790.16
#2007-10-22| 790.18
#2007-10-23| 799.62
#2007-10-24| 785.73
#2007-10-25| 785.82
#2007-10-26| 799.17
#2007-10-29| 799.04
#2007-10-30| 796.72
#2007-10-31| 797.95
#2007-11-01| 778.16
#2007-11-02| 775.66
#2007-11-05| 766.39
#2007-11-06| 773.51
#2007-11-07| 750.56
#2007-11-08| 723.19
#2007-11-09| 705.14
#2007-11-12| 687.16
#2007-11-13| 695.06
#2007-11-14| 692.69
#2007-11-15| 680.86
#2007-11-16| 683.53
#2007-11-19| 674.18
#2007-11-20| 667.62
#2007-11-21| 657.72
#2007-11-22| .
#2007-11-23| 660.39
#2007-11-26| 655.36
#2007-11-27| 655.87
#2007-11-28| 676.68
#2007-11-29| 680.68
#2007-11-30| 687.88
#2007-12-03| 680.12
#2007-12-04| 670.99
#2007-12-05| 670.71
#2007-12-06| 676.23
#2007-12-07| 675.02
#2007-12-10| 679.45
#2007-12-11| 671.04
#2007-12-12| 673.98
#2007-12-13| 663.27
#2007-12-14| 654.88
#2007-12-17| 633.30
#2007-12-18| 637.53
#2007-12-19| 638.90
#2007-12-20| 644.03
#2007-12-21| 661.78
#2007-12-24| 668.54
#2007-12-25| .
#2007-12-26| 675.30
#2007-12-27| 673.98
#2007-12-28| 676.39
#2007-12-31| 669.84
#2008-01-01| .
#2008-01-02| 666.03
#2008-01-03| 667.34
#2008-01-04| 652.88
#2008-01-07| 636.31
#2008-01-08| 628.54
#2008-01-09| 627.23
#2008-01-10| 621.46
#2008-01-11| 621.20
#2008-01-14| 626.64
#2008-01-15| 617.98
#2008-01-16| 608.19
#2008-01-17| 600.64
#2008-01-18| 592.54
#2008-01-21| .
#2008-01-22| 577.77
#2008-01-23| 576.91
#2008-01-24| 595.19
#2008-01-25| 588.77
#2008-01-28| 595.62
#2008-01-29| 603.78
#2008-01-30| 604.40
#2008-01-31| 621.98
#2008-02-01| 631.19
#2008-02-04| 630.96
#2008-02-05| 611.18
#2008-02-06| 596.42
#2008-02-07| 584.95
#2008-02-08| 587.98
#2008-02-11| 598.70
#2008-02-12| 610.55
#2008-02-13| 622.77
#2008-02-14| 618.95
#2008-02-15| 616.61
#2008-02-18| .
#2008-02-19| 618.18
#2008-02-20| 618.77
#2008-02-21| 623.13
#2008-02-22| 627.88
#2008-02-25| 630.80
#2008-02-26| 635.33
#2008-02-27| 638.43
#2008-02-28| 635.77
#2008-02-29| 621.49
#2008-03-03| 609.53
#2008-03-04| 601.44
#2008-03-05| 606.90
#2008-03-06| 595.61
#2008-03-07| 592.93
#2008-03-10| 579.06
#2008-03-11| 589.34
#2008-03-12| 599.21
#2008-03-13| 590.92
#2008-03-14| 587.49
#2008-03-17| 569.97
#2008-03-18| 583.72
#2008-03-19| 576.91
#2008-03-20| 590.92
#2008-03-21| .
#2008-03-24| 604.14
#2008-03-25| 612.16
#2008-03-26| 608.41
#2008-03-27| 597.58
#2008-03-28| 595.36
#2008-03-31| 591.75
#2008-04-01| 604.71
#2008-04-02| 607.93
#2008-04-03| 603.07
#2008-04-04| 602.95
#2008-04-07| 598.12
#2008-04-08| 594.60
#2008-04-09| 594.40
#2008-04-10| 595.60
#2008-04-11| 589.06
#2008-04-14| 582.67
#2008-04-15| 582.48
#2008-04-16| 599.22
#2008-04-17| 608.67
#2008-04-18| 623.50
#2008-04-21| 630.76
#2008-04-22| 627.57
#2008-04-23| 631.74
#2008-04-24| 639.38
#2008-04-25| 637.19
#2008-04-28| 635.71
#2008-04-29| 632.29
#2008-04-30| 630.66
#2008-05-01| 635.78
#2008-05-02| 634.29
#2008-05-05| 640.86
#2008-05-06| 639.66
#2008-05-07| 628.92
#2008-05-08| 632.02
#2008-05-09| 634.63
#2008-05-12| 649.15
#2008-05-13| 649.37
#2008-05-14| 661.92
#2008-05-15| 674.15
#2008-05-16| 678.47
#2008-05-19| 677.09
#2008-05-20| 671.29
#2008-05-21| 668.54
#2008-05-22| 670.95
#2008-05-23| 669.40
#2008-05-26| .
#2008-05-27| 669.12
#2008-05-28| 671.99
#2008-05-29| 679.60
#2008-05-30| 679.36
#2008-06-02| 657.75
#2008-06-03| 662.30
#2008-06-04| 659.56
#2008-06-05| 669.32
#2008-06-06| 667.29
#2008-06-09| 665.85
#2008-06-10| 653.77
#2008-06-11| 647.74
#2008-06-12| 649.69
#2008-06-13| 663.42
#2008-06-16| 660.90
#2008-06-17| 654.79
#2008-06-18| 649.22
#2008-06-19| 654.77
#2008-06-20| 647.81
#2008-06-23| 641.10
#2008-06-24| 625.11
#2008-06-25| 634.23
#2008-06-26| 627.62
#2008-06-27| 626.02
#2008-06-30| 615.14
#2008-07-01| 620.55
#2008-07-02| 610.30
#2008-07-03| 595.06
#2008-07-04| .
#2008-07-07| 593.40
#2008-07-08| 600.06
#2008-07-09| 599.74
#2008-07-10| 589.05
#2008-07-11| 586.31
#2008-07-14| 583.78
#2008-07-15| 580.27
#2008-07-16| 590.47
#2008-07-17| 606.32
#2008-07-18| 603.19
#2008-07-21| 608.57
#2008-07-22| 609.57
#2008-07-23| 612.74
#2008-07-24| 602.78
#2008-07-25| 609.29
#2008-07-28| 605.33
#2008-07-29| 618.34
#2008-07-30| 619.62
#2008-07-31| 613.39
#2008-08-01| 602.06
#2008-08-04| 600.03
#2008-08-05| 610.66
#2008-08-06| 615.03
#2008-08-07| 620.94
#2008-08-08| 622.65
#2008-08-11| 639.35
#2008-08-12| 642.19
#2008-08-13| 635.91
#2008-08-14| 633.06
#2008-08-15| 633.94
#2008-08-18| 635.53
#2008-08-19| 633.42
#2008-08-20| 638.29
#2008-08-21| 631.58
#2008-08-22| 633.68
#2008-08-25| 625.03
#2008-08-26| 625.79
#2008-08-27| 625.85
#2008-08-28| 628.34
#2008-08-29| 628.41
#2008-09-01| .
#2008-09-02| 631.32
#2008-09-03| 628.39
#2008-09-04| 618.69
#2008-09-05| 621.27
#2008-09-08| 624.91
#2008-09-09| 611.77
#2008-09-10| 612.63
#2008-09-11| 604.94
#2008-09-12| 610.93
#2008-09-15| 597.36
#2008-09-16| 577.10
#2008-09-17| 558.52
#2008-09-18| 557.62
#2008-09-19| 567.59
#2008-09-22| 571.04
#2008-09-23| 566.92
#2008-09-24| 560.93
#2008-09-25| 576.23
#2008-09-26| 571.95
#2008-09-29| 544.50
#2008-09-30| 558.75
#2008-10-01| 554.37
#2008-10-02| 528.40
#2008-10-03| 517.76
#2008-10-06| 459.92
#2008-10-07| 450.25
#2008-10-08| 443.82
#2008-10-09| 439.76
#2008-10-10| 433.76
#2008-10-13| 463.69
#2008-10-14| 458.45
#2008-10-15| 412.14
#2008-10-16| 418.53
#2008-10-17| 421.89
#2008-10-20| 432.54
#2008-10-21| 416.52
#2008-10-22| 420.42
#2008-10-23| 417.74
#2008-10-24| 409.36
#2008-10-27| 389.20
#2008-10-28| 412.55
#2008-10-29| 419.29
#2008-10-30| 436.04
#2008-10-31| 441.48
#2008-11-03| 451.36
#2008-11-04| 463.13
#2008-11-05| 444.42
#2008-11-06| 426.59
#2008-11-07| 438.47
#2008-11-10| 439.56
#2008-11-11| 423.32
#2008-11-12| 408.95
#2008-11-13| 428.49
#2008-11-14| 421.59
#2008-11-17| 420.34
#2008-11-18| 415.42
#2008-11-19| 402.27
#2008-11-20| 395.00
#2008-11-21| 411.00
#2008-11-24| 425.27
#2008-11-25| 423.38
#2008-11-26| 432.01
#2008-11-27| .
#2008-11-28| 435.14
#2008-12-01| 416.40
#2008-12-02| 416.86
#2008-12-03| 412.35
#2008-12-04| 409.21
#2008-12-05| 417.02
#2008-12-08| 439.46
#2008-12-09| 437.52
#2008-12-10| 441.93
#2008-12-11| 426.94
#2008-12-12| 429.42
#2008-12-15| 419.92
#2008-12-16| 434.60
#2008-12-17| 434.28
#2008-12-18| 426.81
#2008-12-19| 426.83
#2008-12-22| 414.92
#2008-12-23| 410.21
#2008-12-24| 409.80
#2008-12-25| .
#2008-12-26| 412.30
#2008-12-29| 413.78
#2008-12-30| 426.15
#2008-12-31| 429.38
#2009-01-01| .
#2009-01-02| 452.03
#2009-01-05| 460.13
#2009-01-06| 469.96
#2009-01-07| 467.14
#2009-01-08| 466.69
#2009-01-09| 464.56
#2009-01-12| 464.41
#2009-01-13| 465.25
#2009-01-14| 453.43
#2009-01-15| 451.42
#2009-01-16| 454.15
#2009-01-19| .
#2009-01-20| 449.23
#2009-01-21| 454.46
#2009-01-22| 444.32
#2009-01-23| 442.25
#2009-01-26| 450.36
#2009-01-27| 469.62
#2009-01-28| 472.21
#2009-01-29| 467.10
#2009-01-30| 466.70
#2009-02-02| 460.00
#2009-02-03| 467.95
#2009-02-04| 463.89
#2009-02-05| 458.84
#2009-02-06| 473.43
#2009-02-09| 483.83
#2009-02-10| 476.51
#2009-02-11| 471.58
#2009-02-12| 479.21
#2009-02-13| 482.19
#2009-02-16| .
#2009-02-17| 471.79
#2009-02-18| 470.51
#2009-02-19| 459.66
#2009-02-20| 455.99
#2009-02-23| 444.08
#2009-02-24| 452.65
#2009-02-25| 453.69
#2009-02-26| 446.21
#2009-02-27| 450.67
#2009-03-02| 441.23
#2009-03-03| 438.65
#2009-03-04| 445.43
#2009-03-05| 433.33
#2009-03-06| 430.48
#2009-03-09| 417.71
#2009-03-10| 430.66
#2009-03-11| 439.83
#2009-03-12| 453.69
#2009-03-13| 455.47
#2009-03-16| 459.55
#2009-03-17| 464.81
#2009-03-18| 459.85
#2009-03-19| 461.12
#2009-03-20| 458.78
#2009-03-23| 473.32
#2009-03-24| 468.68
#2009-03-25| 468.85
#2009-03-26| 490.16
#2009-03-27| 477.22
#2009-03-30| 467.49
#2009-03-31| 476.46
#2009-04-01| 476.55
#2009-04-02| 496.52
#2009-04-03| 496.04
#2009-04-06| 500.16
#2009-04-07| 496.15
#2009-04-08| 504.19
#2009-04-09| 513.53
#2009-04-10| .
#2009-04-13| 511.83
#2009-04-14| 514.87
#2009-04-15| 511.36
#2009-04-16| 515.28
#2009-04-17| 519.92
#2009-04-20| 513.99
#2009-04-21| 513.98
#2009-04-22| 514.95
#2009-04-23| 520.00
#2009-04-24| 527.49
#2009-04-27| 507.65
#2009-04-28| 504.52
#2009-04-29| 503.43
#2009-04-30| 513.83
#2009-05-01| 519.44
#2009-05-04| 522.41
#2009-05-05| 521.02
#2009-05-06| 509.97
#2009-05-07| 494.92
#2009-05-08| 495.94
#2009-05-11| 491.74
#2009-05-12| 484.67
#2009-05-13| 472.51
#2009-05-14| 476.78
#2009-05-15| 476.76
#2009-05-18| 491.89
#2009-05-19| 503.44
#2009-05-20| 509.93
#2009-05-21| 502.68
#2009-05-22| 504.72
#2009-05-25| .
#2009-05-26| 505.72
#2009-05-27| 498.50
#2009-05-28| 501.96
#2009-05-29| 505.28
#2009-06-01| 507.69
#2009-06-02| 513.70
#2009-06-03| 508.74
#2009-06-04| 506.33
#2009-06-05| 511.76
#2009-06-08| 510.50
#2009-06-09| 513.91
#2009-06-10| 517.72
#2009-06-11| 517.07
#2009-06-12| 519.74
#2009-06-15| 512.49
#2009-06-16| 510.09
#2009-06-17| 509.01
#2009-06-18| 505.40
#2009-06-19| 507.33
#2009-06-22| 500.81
#2009-06-23| 505.14
#2009-06-24| 518.03
#2009-06-25| 512.55
#2009-06-26| 513.50
#2009-06-29| 522.40
#2009-06-30| 520.58
#2009-07-01| 522.87
#2009-07-02| 516.86
#2009-07-03| .
#2009-07-06| 503.65
#2009-07-07| 495.47
#2009-07-08| 493.14
#2009-07-09| 493.60
#2009-07-10| 493.49
#2009-07-13| 499.87
#2009-07-14| 507.85
#2009-07-15| 521.27
#2009-07-16| 531.06
#2009-07-17| 533.86
#2009-07-20| 544.88
#2009-07-21| 552.20
#2009-07-22| 550.30
#2009-07-23| 558.56
#2009-07-24| 560.07
#2009-07-27| 564.84
#2009-07-28| 579.80
#2009-07-29| 589.08
#2009-07-30| 592.65
#2009-07-31| 593.31
#2009-08-03| 594.52
#2009-08-04| 591.80
#2009-08-05| 584.65
#2009-08-06| 585.73
#2009-08-07| 591.43
#2009-08-10| 583.96
#2009-08-11| 575.55
#2009-08-12| 583.93
#2009-08-13| 605.66
#2009-08-14| 596.79
#2009-08-17| 586.95
#2009-08-18| 587.99
#2009-08-19| 598.63
#2009-08-20| 607.32
#2009-08-21| 609.44
#2009-08-24| 615.28
#2009-08-25| 617.33
#2009-08-26| 614.56
#2009-08-27| 605.76
#2009-08-28| 609.17
#2009-08-31| 603.20
#2009-09-01| 596.19
#2009-09-02| 595.45
#2009-09-03| 595.43
#2009-09-04| 606.47
#2009-09-07| .
#2009-09-08| 608.43
#2009-09-09| 612.90
#2009-09-10| 611.31
#2009-09-11| 612.24
#2009-09-14| 616.78
#2009-09-15| 618.37
#2009-09-16| 632.24
#2009-09-17| 631.06
#2009-09-18| 626.79
#2009-09-21| 617.62
#2009-09-22| 625.45
#2009-09-23| 631.86
#2009-09-24| 636.14
#2009-09-25| 634.63
#2009-09-28| 637.48
#2009-09-29| 631.84
#2009-09-30| 627.30
#2009-10-01| 624.09
#2009-10-02| 629.17
#2009-10-05| 628.46
#2009-10-06| 645.69
#2009-10-07| 651.78
#2009-10-08| 652.32
#2009-10-09| 655.28
#2009-10-12| 671.20
#2009-10-13| 665.80
#2009-10-14| 680.39
#2009-10-15| 677.53
#2009-10-16| 675.46
#2009-10-19| 680.06
#2009-10-20| 682.94
#2009-10-21| 679.71
#2009-10-22| 696.31
#2009-10-23| 698.06
#2009-10-26| 702.04
#2009-10-27| 688.76
#2009-10-28| 674.17
#2009-10-29| 680.73
#2009-10-30| 676.81
#2009-11-02| 665.79
#2009-11-03| 657.42
#2009-11-04| 663.92
#2009-11-05| 686.27
#2009-11-06| 687.29
#2009-11-09| 696.92
#2009-11-10| 691.35
#2009-11-11| 693.60
#2009-11-12| 685.59
#2009-11-13| 690.12
#2009-11-16| 700.36
#2009-11-17| 696.56
#2009-11-18| 704.82
#2009-11-19| 695.21
#2009-11-20| 689.35
#2009-11-23| 704.54
#2009-11-24| 699.83
#2009-11-25| 699.37
#2009-11-26| .
#2009-11-27| 685.30
#2009-11-30| 680.16
#2009-12-01| 697.25
#2009-12-02| 697.81
#2009-12-03| 694.83
#2009-12-04| 699.58
#2009-12-07| 700.61
#2009-12-08| 698.17
#2009-12-09| 694.74
#2009-12-10| 696.21
#2009-12-11| 699.44
#2009-12-14| 702.14
#2009-12-15| 699.33
#2009-12-16| 707.00
#2009-12-17| 690.00
#2009-12-18| 690.33
#2009-12-21| 697.78
#2009-12-22| 704.26
#2009-12-23| 714.60
#2009-12-24| 721.03
#2009-12-25| .
#2009-12-28| 723.96
#2009-12-29| 725.17
#2009-12-30| 724.14
#2009-12-31| 718.71
#2010-01-01| .
#2010-01-04| 731.03
#2010-01-05| 732.30
#2010-01-06| 739.89
#2010-01-07| 737.83
#2010-01-08| 735.14
#2010-01-11| 741.62
#2010-01-12| 735.52
#2010-01-13| 736.70
#2010-01-14| 740.82
#2010-01-15| 744.56
#2010-01-18| .
#2010-01-19| 748.55
#2010-01-20| 736.22
#2010-01-21| 728.69
#2010-01-22| 725.42
#2010-01-25| 718.31
#2010-01-26| 715.75
#2010-01-27| 714.92
#2010-01-28| 721.86
#2010-01-29| 705.26
#2010-02-01| 701.82
#2010-02-02| 716.21
#2010-02-03| 717.36
#2010-02-04| 711.91
#2010-02-05| 708.49
#2010-02-08| 700.73
#2010-02-09| 711.93
#2010-02-10| 711.78
#2010-02-11| 715.56
#2010-02-12| 712.04
#2010-02-15| .
#2010-02-16| 720.45
#2010-02-17| 726.10
#2010-02-18| 725.12
#2010-02-19| 725.09
#2010-02-22| 727.45
#2010-02-23| 722.53
#2010-02-24| 726.28
#2010-02-25| 719.76
#2010-02-26| 721.90
#2010-03-01| 731.04
#2010-03-02| 736.89
#2010-03-03| 740.55
#2010-03-04| 746.56
#2010-03-05| 749.37
#2010-03-08| 760.46
#2010-03-09| 761.22
#2010-03-10| 772.02
#2010-03-11| 772.64
#2010-03-12| 774.25
#2010-03-15| 767.78
#2010-03-16| 769.61
#2010-03-17| 776.72
#2010-03-18| 779.92
#2010-03-19| 777.56
#2010-03-22| 778.71
#2010-03-23| 783.53
#2010-03-24| 784.83
#2010-03-25| 782.48
#2010-03-26| 781.06
#2010-03-29| 783.05
#2010-03-30| 785.31
#2010-03-31| 786.54
#2010-04-01| 787.49
#2010-04-02| .
#2010-04-05| 796.31
#2010-04-06| 806.56
#2010-04-07| 799.12
#2010-04-08| 792.37
#2010-04-09| 795.90
#2010-04-12| 801.24
#2010-04-13| 799.04
#2010-04-14| 804.52
#2010-04-15| 801.17
#2010-04-16| 791.08
#2010-04-19| 784.24
#2010-04-20| 790.62
#2010-04-21| 794.81
#2010-04-22| 795.26
#2010-04-23| 800.65
#2010-04-26| 805.67
#2010-04-27| 806.73
#2010-04-28| 795.81
#2010-04-29| 794.27
#2010-04-30| 790.42
#2010-05-03| 780.27
#2010-05-04| 760.87
#2010-05-05| 738.52
#2010-05-06| 720.92
#2010-05-07| 712.66
#2010-05-10| 737.13
#2010-05-11| 730.43
#2010-05-12| 749.34
#2010-05-13| 747.53
#2010-05-14| 738.34
#2010-05-17| 724.20
#2010-05-18| 714.55
#2010-05-19| 706.93
#2010-05-20| 684.82
#2010-05-21| 687.64
#2010-05-24| 685.71
#2010-05-25| 670.56
#2010-05-26| 674.22
#2010-05-27| 684.45
#2010-05-28| 687.73
#2010-05-31| .
#2010-06-01| 675.83
#2010-06-02| 681.18
#2010-06-03| 694.88
#2010-06-04| 680.56
#2010-06-07| 665.32
#2010-06-08| 655.86
#2010-06-09| 658.17
#2010-06-10| 666.74
#2010-06-11| 673.89
#2010-06-14| 689.19
#2010-06-15| 693.34
#2010-06-16| 694.87
#2010-06-17| 701.02
#2010-06-18| 701.72
#2010-06-21| 705.80
#2010-06-22| 697.63
#2010-06-23| 691.47
#2010-06-24| 678.86
#2010-06-25| 678.37
#2010-06-28| 675.36
#2010-06-29| 652.09
#2010-06-30| 645.93
#2010-07-01| 641.11
#2010-07-02| 641.76
#2010-07-05| .
#2010-07-06| 652.46
#2010-07-07| 656.92
#2010-07-08| 664.91
#2010-07-09| 669.53
#2010-07-12| 676.46
#2010-07-13| 701.40
#2010-07-14| 708.63
#2010-07-15| 716.24
#2010-07-16| 710.23
#2010-07-19| 708.11
#2010-07-20| 711.15
#2010-07-21| 707.64
#2010-07-22| 709.30
#2010-07-23| 712.44
#2010-07-26| 719.81
#2010-07-27| 724.61
#2010-07-28| 720.16
#2010-07-29| 723.24
#2010-07-30| 728.99
#2010-08-02| 739.82
#2010-08-03| 734.79
#2010-08-04| 738.70
#2010-08-05| 736.85
#2010-08-06| 740.09
#2010-08-09| 739.65
#2010-08-10| 731.49
#2010-08-11| 717.81
#2010-08-12| 707.58
#2010-08-13| 707.86
#2010-08-16| 710.96
#2010-08-17| 722.51
#2010-08-18| 726.25
#2010-08-19| 727.90
#2010-08-20| 724.38
#2010-08-23| 731.78
#2010-08-24| 725.52
#2010-08-25| 715.05
#2010-08-26| 718.94
#2010-08-27| 722.73
#2010-08-30| 722.10
#2010-08-31| 720.60
#2010-09-01| 739.69
#2010-09-02| 745.71
#2010-09-03| 741.47
#2010-09-06| .
#2010-09-07| 729.32
#2010-09-08| 731.84
#2010-09-09| 734.07
#2010-09-10| 739.94
#2010-09-13| 749.07
#2010-09-14| 761.77
#2010-09-15| 762.66
#2010-09-16| 766.24
#2010-09-17| 763.52
#2010-09-20| 771.86
#2010-09-21| 771.96
#2010-09-22| 766.43
#2010-09-23| 763.71
#2010-09-24| 771.44
#2010-09-27| 777.28
#2010-09-28| 779.51
#2010-09-29| 795.31
#2010-09-30| 800.83
#2010-10-01| 800.53
#2010-10-04| 796.06
#2010-10-05| 814.62
#2010-10-06| 803.77
#2010-10-07| 801.20
#2010-10-08| 803.02
#2010-10-11| 814.91
#2010-10-12| 823.69
#2010-10-13| 836.53
#2010-10-14| 832.36
#2010-10-15| 832.28
#2010-10-18| 830.16
#2010-10-19| 818.80
#2010-10-20| 836.09
#2010-10-21| 845.01
#2010-10-22| 854.58
#2010-10-25| 867.76
#2010-10-26| 863.60
#2010-10-27| 867.97
#2010-10-28| 872.62
#2010-10-29| 874.16
#2010-11-01| 883.70
#2010-11-02| 880.09
#2010-11-03| 876.60
#2010-11-04| 887.58
#2010-11-05| 889.75
#2010-11-08| 889.75
#2010-11-09| 890.16
#2010-11-10| 895.90
#2010-11-11| 885.66
#2010-11-12| 877.28
#2010-11-15| 879.24
#2010-11-16| 862.32
#2010-11-17| 863.60
#2010-11-18| 873.08
#2010-11-19| 881.19
#2010-11-22| 883.42
#2010-11-23| 871.92
#2010-11-24| 885.34
#2010-11-25| .
#2010-11-26| 877.19
#2010-11-29| 868.05
#2010-11-30| 859.13
#2010-12-01| 877.12
#2010-12-02| 889.27
#2010-12-03| 898.29
#2010-12-06| 912.93
#2010-12-07| 908.45
#2010-12-08| 907.13
#2010-12-09| 907.82
#2010-12-10| 912.38
#2010-12-13| 913.45
#2010-12-14| 914.45
#2010-12-15| 913.16
#2010-12-16| 927.36
#2010-12-17| 928.88
#2010-12-20| 933.38
#2010-12-21| 938.58
#2010-12-22| 942.45
#2010-12-23| 944.26
#2010-12-24| .
#2010-12-27| 943.20
#2010-12-28| 943.51
#2010-12-29| 946.01
#2010-12-30| 950.41
#2010-12-31| 953.70
#2011-01-03| 965.50
#2011-01-04| 969.72
#2011-01-05| 983.58
#2011-01-06| 968.84
#2011-01-07| 958.92
#2011-01-10| 946.67
#2011-01-11| 951.87
#2011-01-12| 957.24
#2011-01-13| 960.76
#2011-01-14| 971.03
#2011-01-17| .
#2011-01-18| 975.44
#2011-01-19| 974.91
#2011-01-20| 955.52
#2011-01-21| 945.81
#2011-01-24| 948.60
#2011-01-25| 946.08
#2011-01-26| 945.14
#2011-01-27| 957.23
#2011-01-28| 944.79
#2011-01-31| 917.79
#2011-02-01| 936.46
#2011-02-02| 943.82
#2011-02-03| 940.62
#2011-02-04| 933.19
#2011-02-07| 960.64
#2011-02-08| 971.16
#2011-02-09| 980.71
#2011-02-10| 981.44
#2011-02-11| 982.28
#2011-02-14| 993.68
#2011-02-15| 995.19
#2011-02-16|1007.48
#2011-02-17|1001.43
#2011-02-18|1013.15
#2011-02-21| .
#2011-02-22| 981.64
#2011-02-23| 968.88
#2011-02-24| 967.36
#2011-02-25| 978.85
#2011-02-28| 986.02
#2011-03-01| 966.55
#2011-03-02| 963.72
#2011-03-03| 983.54
#2011-03-04| 973.93
#2011-03-07| 964.07
#2011-03-08| 961.82
#2011-03-09| 962.27
#2011-03-10| 951.22
#2011-03-11| 959.24
#2011-03-14| 957.16
#2011-03-15| 953.44
#2011-03-16| 940.63
#2011-03-17| 943.11
#2011-03-18| 952.06
#2011-03-21| 968.89
#2011-03-22| 971.15
#2011-03-23| 960.19
#2011-03-24| 969.71
#2011-03-25| 973.49
#2011-03-28| 976.92
#2011-03-29| 988.14
#2011-03-30| 997.50
#2011-03-31|1006.09
#2011-04-01|1012.53
#2011-04-04|1018.28
#2011-04-05|1009.15
#2011-04-06|1009.67
#2011-04-07|1007.27
#2011-04-08|1006.44
#2011-04-11|1012.41
#2011-04-12|1001.56
#2011-04-13|1008.70
#2011-04-14|1014.96
#2011-04-15|1020.85
#2011-04-18|1010.84
#2011-04-19|1010.00
#2011-04-20|1020.29
#2011-04-21|1039.18
#2011-04-22| .
#2011-04-25|1038.53
#2011-04-26|1038.14
#2011-04-27|1042.40
#2011-04-28|1049.73
#2011-04-29|1052.80
#2011-05-02|1047.62
#2011-05-03|1040.37
#2011-05-04|1034.23
#2011-05-05|1024.49
#2011-05-06|1033.99
#2011-05-09|1039.02
#2011-05-10|1045.77
#2011-05-11|1055.95
#2011-05-12|1051.18
#2011-05-13|1045.17
#2011-05-16|1036.14
#2011-05-17|1021.26
#2011-05-18|1032.47
#2011-05-19|1038.80
#2011-05-20|1043.82
#2011-05-23|1026.00
#2011-05-24|1009.86
#2011-05-25|1003.71
#2011-05-26|1024.00
#2011-05-27|1029.57
#2011-05-30| .
#2011-05-31|1051.16
#2011-06-01|1050.63
#2011-06-02|1049.67
#2011-06-03|1045.85
#2011-06-06|1029.98
#2011-06-07|1031.81
#2011-06-08|1028.41
#2011-06-09|1013.12
#2011-06-10|1004.59
#2011-06-13| 999.88
#2011-06-14|1011.92
#2011-06-15| 990.63
#2011-06-16| 992.60
#2011-06-17| 993.46
#2011-06-20| 991.97
#2011-06-21|1007.38
#2011-06-22|1016.64
#2011-06-23|1014.23
#2011-06-24|1014.66
#2011-06-27|1028.81
#2011-06-28|1040.72
#2011-06-29|1054.48
#2011-06-30|1062.05
#2011-07-01|1062.66
#2011-07-04| .
#2011-07-05|1079.21
#2011-07-06|1075.73
#2011-07-07|1091.35
#2011-07-08|1094.22
#2011-07-11|1075.10
#2011-07-12|1076.70
#2011-07-13|1077.09
#2011-07-14|1065.69
#2011-07-15|1062.59
#2011-07-18|1097.85
#2011-07-19|1094.11
#2011-07-20|1097.25
#2011-07-21|1095.37
#2011-07-22|1102.91
#2011-07-25|1101.52
#2011-07-26|1094.76
#2011-07-27|1082.49
#2011-07-28|1070.09
#2011-07-29|1068.37
#2011-08-01|1061.36
#2011-08-02|1042.98
#2011-08-03|1039.36
#2011-08-04|1000.71
#2011-08-05| 980.46
#2011-08-08| 911.95
#2011-08-09| 927.75
#2011-08-10| 903.87
#2011-08-11| 946.12
#2011-08-12| 963.02
#2011-08-15| 996.42
#2011-08-16| 998.31
#2011-08-17| 998.50
#2011-08-18| 936.76
#2011-08-19| 924.94
#2011-08-22| 913.95
#2011-08-23| 934.87
#2011-08-24| 938.58
#2011-08-25| 923.49
#2011-08-26| 936.12
#2011-08-29| 961.31
#2011-08-30| 963.18
#2011-08-31| 976.66
#2011-09-01| 968.89
#2011-09-02| 957.74
#2011-09-05| .
#2011-09-06| 926.22
#2011-09-07| 942.90
#2011-09-08| 946.11
#2011-09-09| 930.06
#2011-09-12| 915.38
#2011-09-13| 937.95
#2011-09-14| 969.33
#2011-09-15| 996.79
#2011-09-16|1006.76
#2011-09-19| 991.17
#2011-09-20| 992.24
#2011-09-21| 981.72
#2011-09-22| 920.34
#2011-09-23| 927.88
#2011-09-26| 936.95
#2011-09-27| 963.47
#2011-09-28| 951.17
#2011-09-29| 949.35
#2011-09-30| 937.42
#2011-10-03| 912.39
#2011-10-04| 914.76
#2011-10-05| 938.17
#2011-10-06| 971.40
#2011-10-07| 969.67
#2011-10-10|1000.43
#2011-10-11| 995.74
#2011-10-12| 993.63
#2011-10-13|1005.73
#2011-10-14|1019.59
#2011-10-17|1020.74
#2011-10-18|1032.77
#2011-10-19|1026.60
#2011-10-20|1025.76
#2011-10-21|1027.11
#2011-10-24|1039.61
#2011-10-25|1027.54
#2011-10-26|1038.58
#2011-10-27|1063.81
#2011-10-28|1057.26
#2011-10-31|1031.27
#2011-11-01|1005.73
#2011-11-02|1025.06
#2011-11-03|1032.51
#2011-11-04|1037.07
#2011-11-07|1031.64
#2011-11-08|1036.59
#2011-11-09|1011.40
#2011-11-10|1017.31
#2011-11-11|1026.33
#2011-11-14|1026.01
#2011-11-15|1034.93
#2011-11-16|1016.97
#2011-11-17| 989.64
#2011-11-18| 987.12
#2011-11-21| 951.17
#2011-11-22| 953.43
#2011-11-23| 948.17
#2011-11-24| .
#2011-11-25| 941.92
#2011-11-28| 971.41
#2011-11-29| 956.46
#2011-11-30| 990.94
#2011-12-01| 995.81
#2011-12-02| 993.30
#2011-12-05|1007.25
#2011-12-06| 984.68
#2011-12-07| 981.40
#2011-12-08| 971.96
#2011-12-09| 990.06
#2011-12-12| 977.46
#2011-12-13| 973.98
#2011-12-14| 955.22
#2011-12-15| 959.29
#2011-12-16| 976.50
#2011-12-19| 965.28
#2011-12-20| 988.72
#2011-12-21| 962.25
#2011-12-22| 974.32
#2011-12-23| 970.46
#2011-12-26| .
#2011-12-27| 978.65
#2011-12-28| 971.73
#2011-12-29| 967.61
#2011-12-30| 964.67
#2012-01-02| .
#2012-01-03| 974.09
#2012-01-04| 957.29
#2012-01-05| 963.75
#2012-01-06| 955.95
#2012-01-09| 958.86
#2012-01-10| 979.44
#2012-01-11| 974.26
#2012-01-12| 981.54
#2012-01-13| 965.03
#2012-01-16| .
#2012-01-17|1005.60
#2012-01-18|1004.18
#2012-01-19|1009.37
#2012-01-20|1013.74
#2012-01-23|1022.90
#2012-01-24|1023.33
#2012-01-25|1028.04
#2012-01-26|1034.38
#2012-01-27|1039.35
#2012-01-30|1037.98
#2012-01-31|1041.38
#2012-02-01|1060.53
#2012-02-02|1067.31
#2012-02-03|1080.78
#2012-02-06|1070.22
#2012-02-07|1071.45
#2012-02-08|1069.35
#2012-02-09|1074.98
#2012-02-10|1058.06
#2012-02-13|1069.03
#2012-02-14|1077.11
#2012-02-15|1076.35
#2012-02-16|1078.63
#2012-02-17|1075.57
#2012-02-20| .
#2012-02-21|1074.70
#2012-02-22|1073.50
#2012-02-23|1076.00
#2012-02-24|1079.19
#2012-02-27|1081.91
#2012-02-28|1076.83
#2012-02-29|1079.80
#2012-03-01|1090.80
#2012-03-02|1084.92
#2012-03-05|1082.24
#2012-03-06|1068.46
#2012-03-07|1082.03
#2012-03-08|1095.23
#2012-03-09|1097.74
#2012-03-12|1110.71
#2012-03-13|1128.30
#2012-03-14|1135.64
#2012-03-15|1150.92
#2012-03-16|1142.21
#2012-03-19|1154.88
#2012-03-20|1151.55
#2012-03-21|1148.97
#2012-03-22|1158.32
#2012-03-23|1165.48
#2012-03-26|1184.48
#2012-03-27|1179.86
#2012-03-28|1180.29
#2012-03-29|1179.26
#2012-03-30|1181.23
#2012-04-02|1195.85
#2012-04-03|1199.94
#2012-04-04|1176.06
#2012-04-05|1169.71
#2012-04-06| .
#2012-04-09|1157.24
#2012-04-10|1160.49
#2012-04-11|1157.95
#2012-04-12|1160.96
#2012-04-13|1160.44
#2012-04-16|1173.82
#2012-04-17|1191.99
#2012-04-18|1189.71
#2012-04-19|1208.63
#2012-04-20|1212.20
#2012-04-23|1188.63
#2012-04-24|1198.57
#2012-04-25|1200.25
#2012-04-26|1192.11
#2012-04-27|1196.03
#2012-04-30|1185.14
#2012-05-01|1198.54
#2012-05-02|1190.52
#2012-05-03|1181.65
#2012-05-04|1165.95
#2012-05-07|1152.66
#2012-05-08|1154.79
#2012-05-09|1148.12
#2012-05-10|1144.36
#2012-05-11|1142.15
#2012-05-14|1126.84
#2012-05-15|1132.52
#2012-05-16|1136.68
#2012-05-17|1108.44
#2012-05-18|1104.66
#2012-05-21|1091.01
#2012-05-22|1109.61
#2012-05-23|1096.99
#2012-05-24|1086.35
#2012-05-25|1084.76
#2012-05-28| .
#2012-05-29|1069.87
#2012-05-30|1055.98
#2012-05-31|1064.19
#2012-06-01|1054.09
#2012-06-04|1044.59
#2012-06-05|1058.66
#2012-06-06|1084.83
#2012-06-07|1104.19
#2012-06-08|1102.55
#2012-06-11|1106.01
#2012-06-12|1099.34
#2012-06-13|1083.23
#2012-06-14|1069.90
#2012-06-15|1067.43
#2012-06-18|1059.37
#2012-06-19|1072.02
#2012-06-20|1089.16
#2012-06-21|1070.33
#2012-06-22|1069.65
#2012-06-25|1053.81
#2012-06-26|1047.30
#2012-06-27|1048.46
#2012-06-28|1025.00
#2012-06-29|1051.20
#2012-07-02|1049.15
#2012-07-03|1064.12
#2012-07-04| .
#2012-07-05|1079.10
#2012-07-06|1048.07
#2012-07-09|1009.86
#2012-07-10|1000.02
#2012-07-11| 986.76
#2012-07-12| 967.30
#2012-07-13| 988.51
#2012-07-16| 976.20
#2012-07-17| 980.44
#2012-07-18|1003.37
#2012-07-19|1075.35
#2012-07-20|1069.39
#2012-07-23|1036.81
#2012-07-24|1037.44
#2012-07-25|1040.99
#2012-07-26|1070.72
#2012-07-27|1087.06
#2012-07-30|1089.87
#2012-07-31|1095.48
#2012-08-01|1073.81
#2012-08-02|1053.83
#2012-08-03|1071.86
#2012-08-06|1087.88
#2012-08-07|1099.48
#2012-08-08|1099.12
#2012-08-09|1093.36
#2012-08-10|1104.27
#2012-08-13|1089.39
#2012-08-14|1063.61
#2012-08-15|1062.72
#2012-08-16|1084.67
#2012-08-17|1088.25
#2012-08-20|1096.62
#2012-08-21|1106.05
#2012-08-22|1098.47
#2012-08-23|1089.53
#2012-08-24|1084.02
#2012-08-27|1087.28
#2012-08-28|1084.43
#2012-08-29|1085.37
#2012-08-30|1068.00
#2012-08-31|1073.76
#2012-09-03| .
#2012-09-04|1073.06
#2012-09-05|1084.95
#2012-09-06|1100.96
#2012-09-07|1106.07
#2012-09-10|1074.75
#2012-09-11|1075.21
#2012-09-12|1075.87
#2012-09-13|1081.11
#2012-09-14|1081.39
#2012-09-17|1078.98
#2012-09-18|1074.52
#2012-09-19|1066.60
#2012-09-20|1075.36
#2012-09-21|1076.53
#2012-09-24|1089.93
#2012-09-25|1097.92
#2012-09-26|1086.45
#2012-09-27|1085.93
#2012-09-28|1079.99
#2012-10-01|1079.80
#2012-10-02|1081.44
#2012-10-03|1094.32
#2012-10-04|1113.72
#2012-10-05|1115.58
#2012-10-08|1105.20
#2012-10-09|1073.32
#2012-10-10|1062.38
#2012-10-11|1079.60
#2012-10-12|1086.09
#2012-10-15|1079.90
#2012-10-16|1078.22
#2012-10-17|1085.94
#2012-10-18| 990.89
#2012-10-19| 987.36
#2012-10-22| 965.02
#2012-10-23| 928.93
#2012-10-24| 938.84
#2012-10-25| 945.27
#2012-10-26| 943.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 950.83
#2012-11-01| 968.54
#2012-11-02| 961.81
#2012-11-05| 971.71
#2012-11-06| 989.30
#2012-11-07| 979.22
#2012-11-08| 988.27
#2012-11-09| 988.04
#2012-11-12| 988.99
#2012-11-13| 987.06
#2012-11-14| 988.64
#2012-11-15| 979.24
#2012-11-16| 975.14
#2012-11-19| 992.17
#2012-11-20| 998.52
#2012-11-21| 992.80
#2012-11-22| .
#2012-11-23| 996.35
#2012-11-26|1009.57
#2012-11-27|1019.23
#2012-11-28|1011.23
#2012-11-29| 999.76
#2012-11-30|1000.00
#2012-12-03| 981.14
#2012-12-04| 962.26
#2012-12-05| 956.37
#2012-12-06| 947.95
#2012-12-07| 946.57
#2012-12-10| 945.92
#2012-12-11| 960.63
#2012-12-12| 961.37
#2012-12-13| 952.01
#2012-12-14| 952.05
#2012-12-17| 933.52
#2012-12-18| 929.05
#2012-12-19| 933.00
#2012-12-20| 918.46
#2012-12-21| 914.99
#2012-12-24| 898.15
#2012-12-25| 894.24
#2012-12-26| 899.45
#2012-12-27| 891.13
#2012-12-28| 891.32
#2012-12-31| 897.94
#2013-01-01| 911.01
#2013-01-02| 927.63
#2013-01-03| 881.07
#2013-01-04| 876.51
#2013-01-07| 876.01
#2013-01-08| 862.14
#2013-01-09| 861.91
#2013-01-10| 876.76
#2013-01-11| 879.00
#2013-01-14| 895.08
#2013-01-15| 888.57
#2013-01-16| 876.18
#2013-01-17| 884.05
#2013-01-18| 880.81
#2013-01-21| 876.36
#2013-01-22| 876.81
#2013-01-23| 868.17
#2013-01-24| 840.06
#2013-01-25| 842.93
#2013-01-28| 871.13
#2013-01-29| 864.39
#2013-01-30| 861.91
#2013-01-31| 870.18
#2013-02-01| 880.63
#2013-02-04| 885.19
#2013-02-05| 890.40
#2013-02-06| 880.81
#2013-02-07| 885.21
#2013-02-08| 888.30
#2013-02-11| 893.03
#2013-02-12| 896.39
#2013-02-13| 882.48
#2013-02-14| 880.42
#2013-02-15| 878.11
#2013-02-18| 876.00
#2013-02-19| 880.23
#2013-02-20| 886.98
#2013-02-21| 865.21
#2013-02-22| 861.18
#2013-02-25| 878.26
#2013-02-26| 865.77
#2013-02-27| 868.04
#2013-02-28| 866.43
#2013-03-01| 858.00
#2013-03-04| 853.39
#2013-03-05| 860.18
#2013-03-06| 865.14
#2013-03-07| 877.13
#2013-03-08| 883.75
#2013-03-11| 889.06
#2013-03-12| 911.28
#2013-03-13| 904.78
#2013-03-14| 909.61
#2013-03-15| 908.34
#2013-03-18| 893.34
#2013-03-19| 886.68
#2013-03-20| 884.72
#2013-03-21| 874.21
#2013-03-22| 878.58
#2013-03-25| 884.82
#2013-03-26| 886.65
#2013-03-27| 869.25
#2013-03-28| 882.52
#2013-03-29| .
#2013-04-01| 881.63
#2013-04-02| 884.31
#2013-04-03| 880.73
#2013-04-04| 871.97
#2013-04-05| 873.11
#2013-04-08| 879.21
#2013-04-09| 886.87
#2013-04-10| 886.84
#2013-04-11| 887.85
#2013-04-12| 886.77
#2013-04-15| 877.79
#2013-04-16| 878.06
#2013-04-17| 878.14
#2013-04-18| 870.79
#2013-04-19| 871.72
#2013-04-22| 869.39
#2013-04-23| 866.23
#2013-04-24| 879.73
#2013-04-25| 866.84
#2013-04-26| 866.87
#2013-04-29| 848.11
#2013-04-30| 858.48
#2013-05-01| 858.03
#2013-05-02| 859.57
#2013-05-03| 862.14
#2013-05-06| 863.71
#2013-05-07| 864.58
#2013-05-08| 874.50
#2013-05-09| 888.79
#2013-05-10| 877.51
#2013-05-13| 882.46
#2013-05-14| 873.50
#2013-05-15| 872.40
#2013-05-16| 902.38
#2013-05-17| 894.08
#2013-05-20| 908.28
#2013-05-21| 916.03
#2013-05-22| 906.66
#2013-05-23| 885.90
#2013-05-24| 888.08
#2013-05-27| 892.11
#2013-05-28| 895.26
#2013-05-29| 893.93
#2013-05-30| 901.86
#2013-05-31| 897.35
#2013-06-03| 884.68
#2013-06-04| 881.75
#2013-06-05| 879.02
#2013-06-06| 884.78
#2013-06-07| 889.08
#2013-06-10| 882.94
#2013-06-11| 875.99
#2013-06-12| 871.03
#2013-06-13| 874.29
#2013-06-14| 877.18
#2013-06-17| 888.01
#2013-06-18| 880.04
#2013-06-19| 872.20
#2013-06-20| 846.78
#2013-06-21| 845.72
#2013-06-24| 820.20
#2013-06-25| 838.40
#2013-06-26| 859.10
#2013-06-27| 867.99
#2013-06-28| 860.15
#2013-07-01| 871.79
#2013-07-02| 866.98
#2013-07-03| 861.19
#2013-07-04| 862.08
#2013-07-05| 855.02
#2013-07-08| 858.00
#2013-07-09| 858.55
#2013-07-10| 876.56
#2013-07-11| 884.61
#2013-07-12| 886.57
#2013-07-15| 903.56
#2013-07-16| 908.99
#2013-07-17| 896.94
#2013-07-18| 920.22
#2013-07-19| 909.20
#2013-07-22| 905.34
#2013-07-23| 892.03
#2013-07-24| 895.08
#2013-07-25| 881.08
#2013-07-26| 882.05
#2013-07-29| 877.18
#2013-07-30| 886.58
#2013-07-31| 890.58
#2013-08-01| 896.26
#2013-08-02| 900.26
#2013-08-05| 903.68
#2013-08-06| 892.61
#2013-08-07| 890.51
#2013-08-08| 888.69
#2013-08-09| 890.41
#2013-08-12| 868.38
#2013-08-13| 869.42
#2013-08-14| 862.93
#2013-08-15| 862.79
#2013-08-16| 863.49
#2013-08-19| 861.76
#2013-08-20| 859.10
#2013-08-21| 851.95
#2013-08-22| 853.94
#2013-08-23| 853.92
#2013-08-26| 846.99
#2013-08-27| 828.78
#2013-08-28| 833.40
#2013-08-29| 846.95
#2013-08-30| 849.01
#2013-09-02| 849.52
#2013-09-03| 844.23
#2013-09-04| 846.63
#2013-09-05| 848.99
#2013-09-06| 855.68
#2013-09-09| 864.40
#2013-09-10| 876.79
#2013-09-11| 880.87
#2013-09-12| 856.41
#2013-09-13| 854.55
#2013-09-16| 859.95
#2013-09-17| 867.67
#2013-09-18| 867.59
#2013-09-19| 881.55
#2013-09-20| 867.02
#2013-09-23| 871.18
#2013-09-24| 870.78
#2013-09-25| 875.72
#2013-09-26| 874.94
#2013-09-27| 873.02
#2013-09-30| 876.61
#2013-10-01| 878.54
#2013-10-02| 878.30
#2013-10-03| 864.66
#2013-10-04| 867.44
#2013-10-07| 878.66
#2013-10-08| 879.94
#2013-10-09| 866.41
#2013-10-10| 879.04
#2013-10-11| 880.07
#2013-10-14| 873.93
#2013-10-15| 880.08
#2013-10-16| 875.81
#2013-10-17| 881.25
#2013-10-18| 884.91
#2013-10-21| 896.07
#2013-10-22| 914.67
#2013-10-23| 904.78
#2013-10-24| 904.47
#2013-10-25| 905.11
#2013-10-28| 905.10
#2013-10-29| 904.01
#2013-10-30| 887.17
#2013-10-31| 874.99
#2013-11-01| 867.83
#2013-11-04| 871.23
#2013-11-05| 871.82
#2013-11-06| 873.09
#2013-11-07| 864.50
#2013-11-08| 855.95
#2013-11-11| 849.72
#2013-11-12| 852.97
#2013-11-13| 850.52
#2013-11-14| 846.38
#2013-11-15| 851.55
#2013-11-18| 857.09
#2013-11-19| 848.31
#2013-11-20| 849.04
#2013-11-21| 836.53
#2013-11-22| 836.99
#2013-11-25| 839.64
#2013-11-26| 830.97
#2013-11-27| 829.01
#2013-11-28| 831.79
#2013-11-29| 833.70
#2013-12-02| 838.07
#2013-12-03| 828.10
#2013-12-04| 818.27
#2013-12-05| 825.13
#2013-12-06| 829.60
#2013-12-09| 835.64
#2013-12-10| 832.89
#2013-12-11| 828.02
#2013-12-12| 813.52
#2013-12-13| 818.83
#2013-12-16| 820.09
#2013-12-17| 831.97
#2013-12-18| 834.85
#2013-12-19| 835.46
#2013-12-20| 830.54
#2013-12-23| 846.15
#2013-12-24| 841.61
#2013-12-25| 838.03
#2013-12-26| 837.98
#2013-12-27| 842.18
#2013-12-30| 839.65
#2013-12-31| 846.45
#2014-01-01| 847.75
#2014-01-02| 842.04
#2014-01-03| 841.72
#2014-01-06| 837.22
#2014-01-07| 841.29
#2014-01-08| 844.81
#2014-01-09| 840.90
#2014-01-10| 843.71
#2014-01-13| 858.06
#2014-01-14| 860.48
#2014-01-15| 866.85
#2014-01-16| 876.40
#2014-01-17| 882.82
#2014-01-20| 871.72
#2014-01-21| 870.59
#2014-01-22| 870.45
#2014-01-23| 870.52
#2014-01-24| 863.52
#2014-01-27| 844.96
#2014-01-28| 847.71
#2014-01-29| 839.76
#2014-01-30| 831.42
#2014-01-31| 837.63
#2014-02-03| 844.41
#2014-02-04| 832.23
#2014-02-05| 847.32
#2014-02-06| 848.96
#2014-02-07| 848.83
#2014-02-10| 858.83
#2014-02-11| 871.96
#2014-02-12| 884.44
#2014-02-13| 884.40
#2014-02-14| 893.24
#2014-02-17| 905.76
#2014-02-18| 907.42
#2014-02-19| 900.11
#2014-02-20| 891.34
#2014-02-21| 899.94
#2014-02-24| 914.61
#2014-02-25| 912.21
#2014-02-26| 918.59
#2014-02-27| 934.52
#2014-02-28| 939.93
#2014-03-03| 938.40
#2014-03-04| 942.98
#2014-03-05| 948.37
#2014-03-06| 966.00
#2014-03-07| 966.24
#2014-03-10| 964.45
#2014-03-11| 965.94
#2014-03-12| 958.05
#2014-03-13| 957.42
#2014-03-14| 964.12
#2014-03-17| 962.50
#2014-03-18| 960.80
#2014-03-19| 960.57
#2014-03-20| 951.45
#2014-03-21| 954.08
#2014-03-24| 954.78
#2014-03-25| 954.27
#2014-03-26| 948.91
#2014-03-27| 941.39
#2014-03-28| 952.71
#2014-03-31| 958.07
#2014-04-01| 968.35
#2014-04-02| 964.30
#2014-04-03| 966.10
#2014-04-04| 968.27
#2014-04-07| 951.87
#2014-04-08| 952.14
#2014-04-09| 962.43
#2014-04-10| 967.52
#2014-04-11| 968.14
#2014-04-14| 970.43
#2014-04-15| 970.21
#2014-04-16| 954.45
#2014-04-17| 956.11
#2014-04-18| 955.28
#2014-04-21| 955.06
#2014-04-22| 963.93
#2014-04-23| 959.06
#2014-04-24| 960.87
#2014-04-25| 960.27
#2014-04-28| 947.07
#2014-04-29| 943.72
#2014-04-30| 944.81
#2014-05-01| 946.33
#2014-05-02| 947.12
#2014-05-05| 946.04
#2014-05-06| 950.92
#2014-05-07| 936.38
#2014-05-08| 919.70
#2014-05-09| 912.68
#2014-05-12| 919.11
#2014-05-13| 928.48
#2014-05-14| 932.74
#2014-05-15| 924.25
#2014-05-16| 920.36
#2014-05-19| 927.80
#2014-05-20| 923.25
#2014-05-21| 921.76
#2014-05-22| 924.79
#2014-05-23| 927.66
#2014-05-26| 938.50
#2014-05-27| 931.59
#2014-05-28| 932.27
#2014-05-29| 925.19
#2014-05-30| 922.22
#2014-06-02| 924.01
#2014-06-03| 921.80
#2014-06-04| 922.39
#2014-06-05| 923.32
#2014-06-06| 931.17
#2014-06-09| 936.35
#2014-06-10| 939.95
#2014-06-11| 939.02
#2014-06-12| 933.95
#2014-06-13| 932.27
#2014-06-16| 934.57
#2014-06-17| 939.57
#2014-06-18| 945.94
#2014-06-19| 954.23
#2014-06-20| 951.76
#2014-06-23| 950.06
#2014-06-24| 949.24
#2014-06-25| 940.62
#2014-06-26| 936.70
#2014-06-27| 937.71
#2014-06-30| 952.75
#2014-07-01| 954.25
#2014-07-02| 960.68
#2014-07-03| 966.86
#2014-07-04| 968.59
#2014-07-07| 958.80
#2014-07-08| 941.90
#2014-07-09| 942.62
#2014-07-10| 934.15
#2014-07-11| 935.97
#2014-07-14| 953.58
#2014-07-15| 953.31
#2014-07-16| 959.34
#2014-07-17| 966.00
#2014-07-18| 963.84
#2014-07-21| 964.21
#2014-07-22| 972.50
#2014-07-23| 974.52
#2014-07-24| 972.76
#2014-07-25| 968.77
#2014-07-28| 959.14
#2014-07-29| 956.19
#2014-07-30| 944.54
#2014-07-31| 940.90
#2014-08-01| 943.95
#2014-08-04| 936.66
#2014-08-05| 935.10
#2014-08-06| 926.75
#2014-08-07| 921.99
#2014-08-08| 914.93
#2014-08-11| 926.18
#2014-08-12| 920.86
#2014-08-13| 917.20
#2014-08-14| 913.90
#2014-08-15| 906.83
#2014-08-18| 904.77
#2014-08-19| 904.75
#2014-08-20| 907.07
#2014-08-21| 909.56
#2014-08-22| 906.27
#2014-08-25| 918.93
#2014-08-26| 926.05
#2014-08-27| 934.49
#2014-08-28| 925.82
#2014-08-29| 925.85
#2014-09-01| 948.28
#2014-09-02| 955.05
#2014-09-03| 956.98
#2014-09-04| 949.50
#2014-09-05| 944.89
#2014-09-08| 951.40
#2014-09-09| 946.88
#2014-09-10| 938.81
#2014-09-11| 942.58
#2014-09-12| 943.61
#2014-09-15| 942.76
#2014-09-16| 945.66
#2014-09-17| 953.63
#2014-09-18| 955.31
#2014-09-19| 952.80
#2014-09-22| 936.44
#2014-09-23| 930.05
#2014-09-24| 928.15
#2014-09-25| 923.27
#2014-09-26| 919.69
#2014-09-29| 916.92
#2014-09-30| 911.39
#2014-10-01| 911.48
#2014-10-02| 914.32
#2014-10-03| 909.40
#2014-10-06| 917.76
#2014-10-07| 912.19
#2014-10-08| 908.48
#2014-10-09| 916.32
#2014-10-10| 907.62
#2014-10-13| 887.49
#2014-10-14| 884.00
#2014-10-15| 884.28
#2014-10-16| 881.63
#2014-10-17| 882.37
#2014-10-20| 885.23
#2014-10-21| 899.38
#2014-10-22| 898.95
#2014-10-23| 898.17
#2014-10-24| 898.29
#2014-10-27| 901.51
#2014-10-28| 914.55
#2014-10-29| 921.21
#2014-10-30| 913.68
#2014-10-31| 904.43
#2014-11-03| 921.47
#2014-11-04| 931.46
#2014-11-05| 950.35
#2014-11-06| 945.79
#2014-11-07| 941.27
#2014-11-10| 947.95
#2014-11-11| 945.98
#2014-11-12| 952.51
#2014-11-13| 960.87
#2014-11-14| 959.11
#2014-11-17| 962.07
#2014-11-18| 964.96
#2014-11-19| 967.83
#2014-11-20| 963.90
#2014-11-21| 963.50
#2014-11-24| 971.55
#2014-11-25| 980.65
#2014-11-26| 979.98
#2014-11-27| 978.12
#2014-11-28| 976.28
#2014-12-01| 968.51
#2014-12-02| 966.78
#2014-12-03| 982.12
#2014-12-04| 984.86
#2014-12-05| 978.10
#2014-12-08| 976.59
#2014-12-09| 972.32
#2014-12-10| 976.54
#2014-12-11| 977.36
#2014-12-12| 981.47
#2014-12-15| 974.47
#2014-12-16| 967.19
#2014-12-17| 963.95
#2014-12-18| 976.87
#2014-12-19| 980.41
#2014-12-22| 992.06
#2014-12-23| 992.93
#2014-12-24| 990.01
#2014-12-25| 986.25
#2014-12-26| 989.39
#2014-12-29| 982.58
#2014-12-30| 989.87
#2014-12-31| 989.12
#2015-01-01| 987.71
#2015-01-02| 976.32
#2015-01-05| 976.64
#2015-01-06| 969.77
#2015-01-07| 961.57
#2015-01-08| 980.81
#2015-01-09| 983.71
#2015-01-12| 985.87
#2015-01-13| 995.88
#2015-01-14| 994.63
#2015-01-15| 992.09
#2015-01-16| 991.27
#2015-01-19| 979.71
#2015-01-20| 984.42
#2015-01-21| 994.87
#2015-01-22| 996.42
#2015-01-23| 990.93
#2015-01-26|1005.72
#2015-01-27|1002.29
#2015-01-28|1015.20
#2015-01-29| 997.20
#2015-01-30| 997.61
#2015-02-02| 996.55
#2015-02-03|1015.63
#2015-02-04|1019.96
#2015-02-05|1045.28
#2015-02-06|1037.83
#2015-02-09|1051.36
#2015-02-10|1060.70
#2015-02-11|1043.69
#2015-02-12|1054.34
#2015-02-13|1057.51
#2015-02-16|1069.89
#2015-02-17|1060.13
#2015-02-18|1071.27
#2015-02-19|1092.56
#2015-02-20|1091.66
#2015-02-23|1110.04
#2015-02-24|1114.42
#2015-02-25|1131.69
#2015-02-26|1119.48
#2015-02-27|1109.42
#2015-03-02|1124.23
#2015-03-03|1131.99
#2015-03-04|1122.32
#2015-03-05|1129.17
#2015-03-06|1113.95
#2015-03-09|1127.61
#2015-03-10|1108.79
#2015-03-11|1118.35
#2015-03-12|1121.17
#2015-03-13|1115.40
#2015-03-16|1130.43
#2015-03-17|1136.07
#2015-03-18|1148.56
#2015-03-19|1157.37
#2015-03-20|1150.02
#2015-03-23|1153.84
#2015-03-24|1161.07
#2015-03-25|1159.45
#2015-03-26|1132.60
#2015-03-27|1132.51
#2015-03-30|1143.13
#2015-03-31|1152.80
#2015-04-01|1153.49
#2015-04-02|1154.29
#2015-04-03|1164.81
#2015-04-06|1162.92
#2015-04-07|1160.94
#2015-04-08|1159.14
#2015-04-09|1160.14
#2015-04-10|1149.48
#2015-04-13|1154.82
#2015-04-14|1151.74
#2015-04-15|1147.55
#2015-04-16|1150.38
#2015-04-17|1149.51
#2015-04-20|1136.82
#2015-04-21|1148.71
#2015-04-22|1145.19
#2015-04-23|1145.91
#2015-04-24|1156.29
#2015-04-27|1161.87
#2015-04-28|1168.02
#2015-04-29|1172.67
#2015-04-30|1159.04
#2015-05-01|1153.25
#2015-05-04|1163.35
#2015-05-05|1154.25
#2015-05-06|1137.16
#2015-05-07|1156.89
#2015-05-08|1163.92
#2015-05-11|1185.90
#2015-05-12|1184.39
#2015-05-13|1187.02
#2015-05-14|1191.49
#2015-05-15|1195.49
#2015-05-18|1198.84
#2015-05-19|1205.64
#2015-05-20|1205.71
#2015-05-21|1200.74
#2015-05-22|1193.98
#2015-05-25|1178.01
#2015-05-26|1160.05
#2015-05-27|1155.89
#2015-05-28|1166.68
#2015-05-29|1163.97
#2015-06-01|1166.50
#2015-06-02|1166.86
#2015-06-03|1182.02
#2015-06-04|1178.31
#2015-06-05|1171.95
#2015-06-08|1178.68
#2015-06-09|1174.62
#2015-06-10|1177.98
#2015-06-11|1180.59
#2015-06-12|1174.32
#2015-06-15|1171.64
#2015-06-16|1177.10
#2015-06-17|1187.06
#2015-06-18|1181.48
#2015-06-19|1179.21
#2015-06-22|1195.12
#2015-06-23|1190.48
#2015-06-24|1190.21
#2015-06-25|1173.86
#2015-06-26|1175.51
#2015-06-29|1157.26
#2015-06-30|1164.15
#2015-07-01|1179.08
#2015-07-02|1181.41
#2015-07-03|1184.78
#2015-07-06|1170.58
#2015-07-07|1144.24
#2015-07-08|1131.08
#2015-07-09|1151.14
#2015-07-10|1156.75
#2015-07-13|1158.54
#2015-07-14|1153.24
#2015-07-15|1155.41
#2015-07-16|1159.63
#2015-07-17|1156.25
#2015-07-20|1165.01
#2015-07-21|1160.39
#2015-07-22|1149.07
#2015-07-23|1155.85
#2015-07-24|1150.52
#2015-07-27|1137.40
#2015-07-28|1147.40
#2015-07-29|1159.55
#2015-07-30|1143.74
#2015-07-31|1155.50
#2015-08-03|1171.21
#2015-08-04|1172.84
#2015-08-05|1200.85
#2015-08-06|1214.16
#2015-08-07|1216.97
#2015-08-10|1219.44
#2015-08-11|1213.95
#2015-08-12|1194.12
#2015-08-13|1207.88
#2015-08-14|1211.14
#2015-08-17|1210.48
#2015-08-18|1219.90
#2015-08-19|1203.68
#2015-08-20|1188.43
#2015-08-21|1175.68
#2015-08-24|1073.71
#2015-08-25|1104.41
#2015-08-26|1078.11
#2015-08-27|1110.79
#2015-08-28|1114.13
#2015-08-31|1139.57
#2015-09-01|1112.71
#2015-09-02|1121.89
#2015-09-03|1117.68
#2015-09-04|1107.78
#2015-09-07|1099.22
#2015-09-08|1121.35
#2015-09-09|1128.05
#2015-09-10|1134.75
#2015-09-11|1140.65
#2015-09-14|1143.94
#2015-09-15|1141.93
#2015-09-16|1138.83
#2015-09-17|1134.10
#2015-09-18|1131.68
#2015-09-21|1112.96
#2015-09-22|1105.80
#2015-09-23|1101.43
#2015-09-24|1066.28
#2015-09-25|1066.62
#2015-09-28|1060.33
#2015-09-29|1043.06
#2015-09-30|1022.90
#2015-10-01|1058.84
#2015-10-02|1059.17
#2015-10-05|1074.79
#2015-10-06|1076.23
#2015-10-07|1087.79
#2015-10-08|1084.78
#2015-10-09|1095.38
#2015-10-12|1089.59
#2015-10-13|1070.88
#2015-10-14|1057.11
#2015-10-15|1070.33
#2015-10-16|1068.28
#2015-10-19|1077.75
#2015-10-20|1084.66
#2015-10-21|1092.82
#2015-10-22|1081.70
#2015-10-23|1074.14
#2015-10-26|1076.94
#2015-10-27|1067.58
#2015-10-28|1065.30
#2015-10-29|1090.70
#2015-10-30|1096.29
#2015-11-02|1092.26
#2015-11-03|1096.98
#2015-11-04|1089.57
#2015-11-05|1088.97
#2015-11-06|1075.29
#2015-11-09|1079.71
#2015-11-10|1071.52
#2015-11-11|1075.24
#2015-11-12|1077.02
#2015-11-13|1069.59
#2015-11-16|1065.36
#2015-11-17|1086.88
#2015-11-18|1100.05
#2015-11-19|1122.21
#2015-11-20|1124.44
#2015-11-23|1112.24
#2015-11-24|1106.73
#2015-11-25|1102.69
#2015-11-26|1101.67
#2015-11-27|1099.26
#2015-11-30|1081.71
#2015-12-01|1095.00
#2015-12-02|1102.10
#2015-12-03|1094.88
#2015-12-04|1099.27
#2015-12-07|1068.17
#2015-12-08|1056.32
#2015-12-09|1060.46
#2015-12-10|1038.64
#2015-12-11|1019.63
#2015-12-14|1000.12
#2015-12-15|1014.19
#2015-12-16|1018.37
#2015-12-17|1034.62
#2015-12-18|1025.83
#2015-12-21|1018.10
#2015-12-22|1013.07
#2015-12-23|1022.73
#2015-12-24|1021.58
#2015-12-25|1021.58
#2015-12-28|1023.73
#2015-12-29|1025.74
#2015-12-30|1015.52
#2015-12-31|1008.86
#2016-01-01|1008.86
#2016-01-04| 992.64
#2016-01-05|1004.95
#2016-01-06| 986.80
#2016-01-07| 968.84
#2016-01-08| 968.04
#2016-01-11| 955.99
#2016-01-12| 971.99
#2016-01-13| 971.13
#2016-01-14| 934.21
#2016-01-15| 921.17
#2016-01-18| 932.85
#2016-01-19| 934.60
#2016-01-20| 911.76
#2016-01-21| 921.76
#2016-01-22| 924.40
#2016-01-25| 932.81
#2016-01-26| 937.15
#2016-01-27| 937.67
#2016-01-28| 956.10
#2016-01-29| 963.71
#2016-02-01| 983.69
#2016-02-02| 987.44
#2016-02-03| 978.33
#2016-02-04| 980.66
#2016-02-05| 984.76
#2016-02-08| 940.57
#2016-02-09| 932.83
#2016-02-10| 925.99
#2016-02-11| 927.42
#2016-02-12| 929.48
#2016-02-15| 956.82
#2016-02-16| 959.47
#2016-02-17| 986.86
#2016-02-18| 993.09
#2016-02-19| 992.55
#2016-02-22|1012.28
#2016-02-23|1013.90
#2016-02-24| 991.49
#2016-02-25|1003.95
#2016-02-26|1000.76
#2016-02-29|1011.39
#2016-03-01|1021.41
#2016-03-02|1041.82
#2016-03-03|1035.84
#2016-03-04|1034.11
#2016-03-07|1044.23
#2016-03-08|1028.99
#2016-03-09|1030.45
#2016-03-10|1029.05
#2016-03-11|1035.41
#2016-03-14|1028.04
#2016-03-15|1020.28
#2016-03-16|1032.15
#2016-03-17|1058.03
#2016-03-18|1054.42
#2016-03-21|1053.99
#2016-03-22|1050.56
#2016-03-23|1059.26
#2016-03-24|1057.63
#2016-03-25|1057.63
#2016-03-28|1055.64
#2016-03-29|1051.67
#2016-03-30|1076.98
#2016-03-31|1083.74
#2016-04-01|1077.57
#2016-04-04|1069.20
#2016-04-05|1047.51
#2016-04-06|1032.71
#2016-04-07|1032.35
#2016-04-08|1038.38
#2016-04-11|1047.32
#2016-04-12|1033.07
#2016-04-13|1052.31
#2016-04-14|1058.50
#2016-04-15|1059.43
#2016-04-18|1076.93
#2016-04-19|1094.36
#2016-04-20|1096.92
#2016-04-21|1097.96
#2016-04-22|1094.07
#2016-04-25|1085.19
#2016-04-26|1078.00
#2016-04-27|1066.57
#2016-04-28|1071.53
#2016-04-29|1078.28
#2016-05-02|1071.10
#2016-05-03|1048.32
#2016-05-04|1029.98
#2016-05-05|1046.92
#2016-05-06|1044.12
#2016-05-09|1037.59
#2016-05-10|1054.58
#2016-05-11|1066.12
#2016-05-12|1062.05
#2016-05-13|1049.00
#2016-05-16|1042.11
#2016-05-17|1043.58
#2016-05-18|1044.13
#2016-05-19|1029.39
#2016-05-20|1030.91
#2016-05-23|1042.83
#2016-05-24|1063.80
#2016-05-25|1065.75
#2016-05-26|1061.42
#2016-05-27|1060.34
#2016-05-30|1060.03
#2016-05-31|1065.85
#2016-06-01|1072.86
#2016-06-02|1075.53
#2016-06-03|1084.80
#2016-06-06|1075.64
#2016-06-07|1072.36
#2016-06-08|1067.30
#2016-06-09|1059.87
#2016-06-10|1052.71
#2016-06-13|1037.02
#2016-06-14|1019.25
#2016-06-15|1025.14
#2016-06-16|1002.90
#2016-06-17|1007.39
#2016-06-20|1041.35
#2016-06-21|1047.48
#2016-06-22|1056.87
#2016-06-23|1057.26
#2016-06-24|1030.17
#2016-06-27| 983.21
#2016-06-28|1002.30
#2016-06-29|1039.66
#2016-06-30|1042.39
#2016-07-01|1044.43
#2016-07-04|1070.96
#2016-07-05|1056.49
#2016-07-06|1039.48
#2016-07-07|1047.32
#2016-07-08|1049.87
#2016-07-11|1074.83
#2016-07-12|1077.47
#2016-07-13|1076.72
#2016-07-14|1082.93
#2016-07-15|1078.35
#2016-07-18|1086.38
#2016-07-19|1076.05
#2016-07-20|1082.93
#2016-07-21|1090.25
#2016-07-22|1091.75
#2016-07-25|1101.13
#2016-07-26|1113.84
#2016-07-27|1110.46
#2016-07-28|1147.03
#2016-07-29|1159.55
#2016-08-01|1155.80
#2016-08-02|1142.64
#2016-08-03|1140.14
#2016-08-04|1159.65
#2016-08-05|1156.32
#2016-08-08|1175.11
#2016-08-09|1175.05
#2016-08-10|1179.64
#2016-08-11|1184.64
#2016-08-12|1186.54
#2016-08-15|1193.51
#2016-08-16|1180.67
#2016-08-17|1172.71
#2016-08-18|1180.17
#2016-08-19|1178.00
#2016-08-22|1184.13
#2016-08-23|1194.43
#2016-08-24|1178.49
#2016-08-25|1181.58
#2016-08-26|1184.64
#2016-08-29|1168.44
#2016-08-30|1159.39
#2016-08-31|1169.76
#2016-09-01|1167.59
#2016-09-02|1176.04
#2016-09-05|1177.41
#2016-09-06|1178.79
#2016-09-07|1193.68
#2016-09-08|1191.61
#2016-09-09|1185.34
#2016-09-12|1152.81
#2016-09-13|1150.57
#2016-09-14|1142.38
#2016-09-15|1155.07
#2016-09-16|1153.43
#2016-09-19|1172.83
#2016-09-20|1170.57
#2016-09-21|1182.42
#2016-09-22|1202.34
#2016-09-23|1199.46
#2016-09-26|1194.32
#2016-09-27|1206.90
#2016-09-28|1211.38
#2016-09-29|1198.17
#2016-09-30|1192.65
#2016-10-03|1204.72
#2016-10-04|1197.73
#2016-10-05|1210.43
#2016-10-06|1191.08
#2016-10-07|1188.56
#2016-10-10|1214.00
#2016-10-11|1194.03
#2016-10-12|1192.32
#2016-10-13|1173.71
#2016-10-14|1177.65
#2016-10-17|1172.35
#2016-10-18|1198.81
#2016-10-19|1197.30
#2016-10-20|1189.70
#2016-10-21|1185.49
#2016-10-24|1188.32
#2016-10-25|1196.12
#2016-10-26|1188.18
#2016-10-27|1187.01
#2016-10-28|1184.99
#2016-10-31|1183.18
#2016-11-01|1188.30
#2016-11-02|1171.51
#2016-11-03|1164.77
#2016-11-04|1160.80
#2016-11-07|1185.22
#2016-11-08|1199.06
#2016-11-09|1188.35
#2016-11-10|1185.20
#2016-11-11|1178.78
#2016-11-14|1153.14
#2016-11-15|1164.00
#2016-11-16|1173.62
#2016-11-17|1190.32
#2016-11-18|1183.12
#2016-11-21|1207.45
#2016-11-22|1219.06
#2016-11-23|1211.46
#2016-11-24|1209.05
#2016-11-25|1209.22
#2016-11-28|1222.11
#2016-11-29|1211.23
#2016-11-30|1214.77
#2016-12-01|1203.71
#2016-12-02|1204.34
#2016-12-05|1216.79
#2016-12-06|1231.59
#2016-12-07|1242.23
#2016-12-08|1255.32
#2016-12-09|1247.48
#2016-12-12|1249.02
#2016-12-13|1256.09
#2016-12-14|1248.45
#2016-12-15|1229.21
#2016-12-16|1220.53
#2016-12-19|1250.38
#2016-12-20|1258.26
#2016-12-21|1265.77
#2016-12-22|1256.64
#2016-12-23|1255.35
#2016-12-26|1243.02
#2016-12-27|1257.72
#2016-12-28|1265.32
#2016-12-29|1269.66
#2016-12-30|1265.18
#2017-01-02|1273.69
#2017-01-03|1268.66
#2017-01-04|1269.75
#2017-01-05|1271.66
#2017-01-06|1270.73
#2017-01-09|1278.73
#2017-01-10|1279.60
#2017-01-11|1242.50
#2017-01-12|1284.21
#2017-01-13|1282.32
#2017-01-16|1278.40
#2017-01-17|1281.44
#2017-01-18|1276.13
#2017-01-19|1271.62
#2017-01-20|1276.82
#2017-01-23|1271.71
#2017-01-24|1287.81
#2017-01-25|1291.52
#2017-01-26|1283.48
#2017-01-27|1300.55
#2017-01-30|1291.06
#2017-01-31|1298.73
#2017-02-01|1305.18
#2017-02-02|1311.29
#2017-02-03|1317.71
#2017-02-06|1307.35
#2017-02-07|1298.24
#2017-02-08|1297.46
#2017-02-09|1301.45
#2017-02-10|1303.05
#2017-02-13|1323.14
#2017-02-14|1317.02
#2017-02-15|1335.85
#2017-02-16|1344.13
#2017-02-17|1345.40
#2017-02-20|1354.45
#2017-02-21|1351.06
#2017-02-22|1348.77
#2017-02-23|1355.25
#2017-02-24|1349.53
#2017-02-27|1342.71
#2017-02-28|1333.62
#2017-03-01|1339.03
#2017-03-02|1351.88
#2017-03-03|1345.39
#2017-03-06|1348.17
#2017-03-07|1344.17
#2017-03-08|1339.26
#2017-03-09|1319.31
#2017-03-10|1326.32
#2017-03-13|1333.41
#2017-03-14|1317.38
#2017-03-15|1324.52
#2017-03-16|1335.43
#2017-03-17|1327.76
#2017-03-20|1348.66
#2017-03-21|1338.72
#2017-03-22|1334.23
#2017-03-23|1333.24
#2017-03-24|1337.16
#2017-03-27|1327.57
#2017-03-28|1325.96
#2017-03-29|1323.51
#2017-03-30|1329.23
#2017-03-31|1301.95
#2017-04-03|1315.45
#2017-04-04|1299.98
#2017-04-05|1296.36
#2017-04-06|1280.64
#2017-04-07|1287.80
#2017-04-10|1281.45
#2017-04-11|1283.88
#2017-04-12|1278.47
#2017-04-13|1258.87
#2017-04-14|1258.87
#2017-04-17|1262.84
#2017-04-18|1257.21
#2017-04-19|1277.11
#2017-04-20|1284.09
#2017-04-21|1290.69
#2017-04-24|1315.95
#2017-04-25|1319.62
#2017-04-26|1321.85
#2017-04-27|1320.72
#2017-04-28|1322.86
#2017-05-01|1324.10
#2017-05-02|1329.92
#2017-05-03|1307.60
#2017-05-04|1321.13
#2017-05-05|1324.73
#2017-05-08|1350.91
#2017-05-09|1376.89
#2017-05-10|1409.24
#2017-05-11|1404.73
#2017-05-12|1407.41
#2017-05-15|1410.74
#2017-05-16|1414.92
#2017-05-17|1403.97
#2017-05-18|1386.97
#2017-05-19|1394.53
#2017-05-22|1414.53
#2017-05-23|1406.35
#2017-05-24|1424.45
#2017-05-25|1450.01
#2017-05-26|1446.66
#2017-05-29|1431.70
#2017-05-30|1433.37
#2017-05-31|1431.56
#2017-06-01|1430.27
#2017-06-02|1436.66
#2017-06-05|1464.10
#2017-06-06|1467.13
#2017-06-07|1473.48
#2017-06-08|1454.65
#2017-06-09|1459.19
#2017-06-12|1409.37
#2017-06-13|1431.19
#2017-06-14|1448.52
#2017-06-15|1413.67
#2017-06-16|1416.01
#2017-06-19|1426.96
#2017-06-20|1418.64
#2017-06-21|1419.68
#2017-06-22|1420.23
#2017-06-23|1429.37
#2017-06-26|1441.24
#2017-06-27|1436.42
#2017-06-28|1442.47
#2017-06-29|1439.51
#2017-06-30|1436.93
#2017-07-03|1421.64
#2017-07-04|1407.06
#2017-07-05|1412.20
#2017-07-06|1401.81
#2017-07-07|1398.47
#2017-07-10|1424.93
#2017-07-11|1420.04
#2017-07-12|1443.83
#2017-07-13|1451.79
#2017-07-14|1457.22
#2017-07-17|1458.03
#2017-07-18|1449.41
#2017-07-19|1456.50
#2017-07-20|1455.87
#2017-07-21|1452.84
#2017-07-24|1427.10
#2017-07-25|1413.86
#2017-07-26|1422.23
#2017-07-27|1418.24
#2017-07-28|1418.35
#2017-07-31|1392.52
#2017-08-01|1386.19
#2017-08-02|1378.59
#2017-08-03|1383.18
#2017-08-04|1370.68
#2017-08-07|1383.26
#2017-08-08|1393.47
#2017-08-09|1387.55
#2017-08-10|1371.91
#2017-08-11|1367.01
#2017-08-14|1404.10
#2017-08-15|1390.71
#2017-08-16|1393.37
#2017-08-17|1388.65
#2017-08-18|1388.20
#2017-08-21|1393.06
#2017-08-22|1415.59
#2017-08-23|1421.24
#2017-08-24|1426.87
#2017-08-25|1436.79
#2017-08-28|1437.01
#2017-08-29|1431.52
#2017-08-30|1452.92
#2017-08-31|1460.72
#2017-09-01|1465.22
#2017-09-04|1469.77
#2017-09-05|1476.99
#2017-09-06|1466.66
#2017-09-07|1471.23
#2017-09-08|1472.27
#2017-09-11|1471.72
#2017-09-12|1462.16
#2017-09-13|1461.17
#2017-09-14|1483.59
#2017-09-15|1486.90
#2017-09-18|1498.55
#2017-09-19|1496.52
#2017-09-20|1505.44
#2017-09-21|1498.65
#2017-09-22|1506.34
#2017-09-25|1468.92
#2017-09-26|1460.08
#2017-09-27|1454.21
#2017-09-28|1471.16
#2017-09-29|1475.34
#2017-10-02|1499.84
#2017-10-03|1493.46
#2017-10-04|1504.31
#2017-10-05|1504.68
#2017-10-06|1500.30
#2017-10-09|1499.71
#2017-10-10|1513.38
#2017-10-11|1518.00
#2017-10-12|1524.04
#2017-10-13|1528.95
#2017-10-16|1522.20
#2017-10-17|1524.94
#2017-10-18|1516.99
#2017-10-19|1514.51
#2017-10-20|1510.78
#2017-10-23|1519.19
#2017-10-24|1516.90
#2017-10-25|1529.76
#2017-10-26|1524.74
#2017-10-27|1524.10
#2017-10-30|1545.50
#2017-10-31|1550.82
#2017-11-01|1545.57
#2017-11-02|1550.44
#2017-11-03|1545.35
#2017-11-06|1553.88
#2017-11-07|1534.16
#2017-11-08|1562.99
#2017-11-09|1539.39
#2017-11-10|1529.89
#2017-11-13|1535.48
#2017-11-14|1545.05
#2017-11-15|1526.88
#2017-11-16|1552.19
#2017-11-17|1551.22
#2017-11-20|1554.02
#2017-11-21|1568.22
#2017-11-22|1569.93
#2017-11-23|1563.02
#2017-11-24|1570.14
#2017-11-27|1596.46
#2017-11-28|1597.82
#2017-11-29|1574.48
#2017-11-30|1599.96
#2017-12-01|1595.75
#2017-12-04|1579.98
#2017-12-05|1574.99
#2017-12-06|1552.49
#2017-12-07|1518.47
#2017-12-08|1510.75
#2017-12-11|1511.80
#2017-12-12|1504.92
#2017-12-13|1530.67
#2017-12-14|1527.57
#2017-12-15|1531.76
#2017-12-18|1574.78
#2017-12-19|1585.28
#2017-12-20|1588.99
#2017-12-21|1589.12
#2017-12-22|1592.15
#2017-12-25|1589.08
#2017-12-26|1586.00
#2017-12-27|1596.99
#2017-12-28|1601.04
#2017-12-29|1605.44
#2018-01-01|1625.52
#2018-01-02|1628.13
#2018-01-03|1630.99
#2018-01-04|1647.89
#2018-01-05|1653.99
#2018-01-08|1659.62
#2018-01-09|1661.71
#2018-01-10|1633.57
#2018-01-11|1637.04
#2018-01-12|1644.75
#2018-01-15|1627.29
#2018-01-16|1618.69
#2018-01-17|1601.54
#2018-01-18|1626.93
#2018-01-19|1628.55
#2018-01-22|1607.14
#2018-01-23|1618.61
#2018-01-24|1627.94
#2018-01-25|1626.41
#2018-01-26|1623.38
#2018-01-29|1614.77
#2018-01-30|1608.65
#2018-01-31|1616.15
#2018-02-01|1593.13
#2018-02-02|1580.33
#2018-02-05|1526.31
#2018-02-06|1507.34
#2018-02-07|1513.35
#2018-02-08|1495.77
#2018-02-09|1480.97
#2018-02-12|1503.18
#2018-02-13|1514.16
#2018-02-14|1522.12
#2018-02-15|1541.90
#2018-02-16|1541.11
#2018-02-19|1583.45
#2018-02-20|1584.85
#2018-02-21|1618.19
#2018-02-22|1597.26
#2018-02-23|1616.85
#2018-02-26|1605.60
#2018-02-27|1608.63
#2018-02-28|1601.06
#2018-03-01|1596.86
#2018-03-02|1609.78
#2018-03-05|1581.31
#2018-03-06|1597.75
#2018-03-07|1595.20
#2018-03-08|1592.05
#2018-03-09|1599.86
#2018-03-12|1612.53
#2018-03-13|1617.55
#2018-03-14|1583.01
#2018-03-15|1592.06
#2018-03-16|1581.11
#2018-03-19|1568.39
#2018-03-20|1562.60
#2018-03-21|1569.02
#2018-03-22|1548.30
#2018-03-23|1560.79
#2018-03-26|1518.61
#2018-03-27|1512.42
#2018-03-28|1455.92
#2018-03-29|1480.05
#2018-03-30|1480.05
#2018-04-02|1470.15
#2018-04-03|1460.39
#2018-04-04|1421.26
#2018-04-05|1425.89
#2018-04-06|1426.42
#2018-04-09|1460.13
#2018-04-10|1482.44
#2018-04-11|1490.74
#2018-04-12|1518.82
#2018-04-13|1511.40
#2018-04-16|1520.36
#2018-04-17|1521.43
#2018-04-18|1526.34
#2018-04-19|1527.24
#2018-04-20|1517.32
#2018-04-23|1509.30
#2018-04-24|1480.88
#2018-04-25|1440.31
#2018-04-26|1468.08
#2018-04-27|1465.92
#2018-04-30|1470.35
#2018-05-01|1467.48
#2018-05-02|1500.07
#2018-05-03|1479.20
#2018-05-04|1481.40
#2018-05-07|1445.96
#2018-05-08|1451.00
#2018-05-09|1478.42
#2018-05-10|1467.32
#2018-05-11|1468.68
#2018-05-14|1507.85
#2018-05-15|1514.24
#2018-05-16|1529.03
#2018-05-17|1534.77
#2018-05-18|1536.95
#2018-05-21|1547.58
#2018-05-22|1565.16
#2018-05-23|1545.31
#2018-05-24|1559.46
#2018-05-25|1561.89
#2018-05-28|1580.15
#2018-05-29|1572.42
#2018-05-30|1563.95
#2018-05-31|1562.27
#2018-06-01|1564.52
#2018-06-04|1582.57
#2018-06-05|1599.40
#2018-06-06|1595.44
#2018-06-07|1586.01
#2018-06-08|1579.38
#2018-06-11|1555.63
#2018-06-12|1553.48
#2018-06-13|1554.44
#2018-06-14|1574.42
#2018-06-15|1558.11
#2018-06-18|1547.90
#2018-06-19|1534.20
#2018-06-20|1543.89
#2018-06-21|1531.24
#2018-06-22|1539.16
#2018-06-25|1496.31
#2018-06-26|1482.48
#2018-06-27|1491.23
#2018-06-28|1467.69
#2018-06-29|1469.90
#2018-07-02|1475.95
#2018-07-03|1493.84
#2018-07-04|1482.85
#2018-07-05|1478.85
#2018-07-06|1484.28
#2018-07-09|1491.16
#2018-07-10|1499.17
#2018-07-11|1497.59
#2018-07-12|1500.22
#2018-07-13|1502.07
#2018-07-16|1524.72
#2018-07-17|1525.16
#2018-07-18|1537.47
#2018-07-19|1549.60
#2018-07-20|1558.10
#2018-07-23|1555.05
#2018-07-24|1581.55
#2018-07-25|1586.71
#2018-07-26|1583.19
#2018-07-27|1580.22
#2018-07-30|1550.64
#2018-07-31|1520.79
#2018-08-01|1538.05
#2018-08-02|1516.20
#2018-08-03|1517.19
#2018-08-06|1531.06
#2018-08-07|1536.35
#2018-08-08|1547.14
#2018-08-09|1524.76
#2018-08-10|1509.58
#2018-08-13|1552.26
#2018-08-14|1526.64
#2018-08-15|1500.78
#2018-08-16|1527.08
#2018-08-17|1527.28
#2018-08-20|1530.74
#2018-08-21|1558.03
#2018-08-22|1568.53
#2018-08-23|1575.89
#2018-08-24|1581.51
#2018-08-27|1583.44
#2018-08-28|1582.59
#2018-08-29|1597.95
#2018-08-30|1587.21
#2018-08-31|1594.15
#2018-09-03|1604.30
#2018-09-04|1585.79
#2018-09-05|1581.01
#2018-09-06|1591.06
#2018-09-07|1591.00
#2018-09-10|1593.18
#2018-09-11|1590.59
#2018-09-12|1568.65
#2018-09-13|1590.33
#2018-09-14|1589.02
#2018-09-17|1615.88
#2018-09-18|1616.52
#2018-09-19|1618.32
#2018-09-20|1580.17
#2018-09-21|1584.50
#2018-09-24|1583.08
#2018-09-25|1579.59
#2018-09-26|1581.78
#2018-09-27|1576.86
#2018-09-28|1564.56
#2018-10-01|1562.95
#2018-10-02|1556.80
#2018-10-03|1575.52
#2018-10-04|1558.87
#2018-10-05|1558.12
#2018-10-08|1492.70
#2018-10-09|1497.46
#2018-10-10|1468.24
#2018-10-11|1457.04
#2018-10-12|1462.00
#2018-10-15|1444.08
#2018-10-16|1468.32
#2018-10-17|1473.67
#2018-10-18|1462.60
#2018-10-19|1461.38
#2018-10-22|1475.63
#2018-10-23|1441.65
#2018-10-24|1447.60
#2018-10-25|1429.01
#2018-10-26|1422.29
#2018-10-29|1362.66
#2018-10-30|1359.22
#2018-10-31|1395.57
#2018-11-01|1407.16
#2018-11-02|1408.95
#2018-11-05|1407.40
#2018-11-06|1423.64
#2018-11-07|1441.18
#2018-11-08|1464.44
#2018-11-09|1461.58
#2018-11-12|1446.43
#2018-11-13|1440.42
#2018-11-14|1439.07
#2018-11-15|1436.13
#2018-11-16|1442.92
#2018-11-19|1457.10
#2018-11-20|1412.27
#2018-11-21|1444.52
#2018-11-22|1426.00
#2018-11-23|1424.93
#2018-11-26|1451.77
#2018-11-27|1443.65
#2018-11-28|1473.26
#2018-11-29|1498.29
#2018-11-30|1487.19
#2018-12-03|1540.13
#2018-12-04|1504.39
#2018-12-05|1527.08
#2018-12-06|1485.90
#2018-12-07|1487.52
#2018-12-10|1460.68
#2018-12-11|1467.50
#2018-12-12|1480.62
#2018-12-13|1470.36
#2018-12-14|1466.72
#2018-12-17|1439.33
#2018-12-18|1424.85
#2018-12-19|1425.26
#2018-12-20|1390.90
#2018-12-21|1390.65
#2018-12-24|1335.28
#2018-12-25|1355.93
#2018-12-26|1355.66
#2018-12-27|1370.90
#2018-12-28|1376.56
#2018-12-31|1406.65
#2019-01-01|1412.81
#2019-01-02|1400.31
#2019-01-03|1362.18
#2019-01-04|1371.51
#2019-01-07|1396.78
#2019-01-08|1404.86
#2019-01-09|1405.50
#2019-01-10|1403.28
#2019-01-11|1402.31
#2019-01-14|1375.00
#2019-01-15|1396.08
#2019-01-16|1383.59
#2019-01-17|1390.86
#2019-01-18|1392.88
#2019-01-21|1389.33
#2019-01-22|1389.90
#2019-01-23|1403.89
#2019-01-24|1410.61
#2019-01-25|1413.07
#2019-01-28|1417.32
#2019-01-29|1418.14
#2019-01-30|1417.49
#2019-01-31|1446.24
#2019-02-01|1446.59
#2019-02-04|1451.61
#2019-02-05|1465.12
#2019-02-06|1464.91
#2019-02-07|1469.54
#2019-02-08|1464.57
#2019-02-11|1464.91
#2019-02-12|1466.07
#2019-02-13|1470.04
#2019-02-14|1489.25
#2019-02-15|1506.94
#2019-02-18|1490.10
#2019-02-19|1505.52
#2019-02-20|1516.33
#2019-02-21|1517.32
#2019-02-22|1521.82
#2019-02-25|1561.59
#2019-02-26|1546.98
#2019-02-27|1524.09
#2019-02-28|1535.18
#2019-03-01|1531.20
#2019-03-04|1533.58
#2019-03-05|1522.91
#2019-03-06|1511.44
#2019-03-07|1477.87
#2019-03-08|1472.85
#2019-03-11|1494.30
#2019-03-12|1493.79
#2019-03-13|1517.83
#2019-03-14|1507.78
#2019-03-15|1513.05
#2019-03-18|1539.97
#2019-03-19|1540.98
#2019-03-20|1535.17
#2019-03-21|1540.33
#2019-03-22|1531.47
#2019-03-25|1487.98
#2019-03-26|1512.47
#2019-03-27|1506.07
#2019-03-28|1504.99
#2019-03-29|1504.42
#2019-04-01|1580.91
#2019-04-02|1579.16
#2019-04-03|1603.97
#2019-04-04|1598.19
#2019-04-05|1604.54
#2019-04-08|1580.51
#2019-04-09|1584.51
#2019-04-10|1604.04
#2019-04-11|1611.79
#2019-04-12|1619.15
#2019-04-15|1629.81
#2019-04-16|1656.15
#2019-04-17|1669.33
#2019-04-18|1681.78
#2019-04-19|1681.78
#2019-04-22|1684.62
#2019-04-23|1712.74
#2019-04-24|1728.29
#2019-04-25|1721.95
#2019-04-26|1726.56
#2019-04-29|1734.79
#2019-04-30|1731.33
#2019-05-01|1717.05
#2019-05-02|1699.10
#2019-05-03|1709.08
#2019-05-06|1689.49
#2019-05-07|1690.99
#2019-05-08|1699.16
#2019-05-09|1699.43
#2019-05-10|1705.68
#2019-05-13|1644.18
#2019-05-14|1656.86
#2019-05-15|1679.83
#2019-05-16|1749.45
#2019-05-17|1748.69
#2019-05-20|1738.28
#2019-05-21|1707.64
#2019-05-22|1740.63
#2019-05-23|1709.84
#2019-05-24|1714.23
#2019-05-27|1680.30
#2019-05-28|1697.13
#2019-05-29|1689.15
#2019-05-30|1697.94
#2019-05-31|1697.39
#2019-06-03|1692.27
#2019-06-04|1676.79
#2019-06-05|1694.94
#2019-06-06|1679.20
#2019-06-07|1689.33
#2019-06-10|1712.99
#2019-06-11|1705.04
#2019-06-12|1696.09
#2019-06-13|1718.25
#2019-06-14|1718.74
#2019-06-17|1683.48
#2019-06-18|1701.10
#2019-06-19|1705.89
#2019-06-20|1710.23
#2019-06-21|1691.95
#2019-06-24|1707.96
#2019-06-25|1694.28
#2019-06-26|1682.82
#2019-06-27|1677.89
#2019-06-28|1680.21
#2019-07-01|1714.67
#2019-07-02|1734.36
#2019-07-03|1750.28
#2019-07-04|1762.16
#2019-07-05|1758.38
#2019-07-08|1766.92
#2019-07-09|1777.09
#2019-07-10|1795.63
#2019-07-11|1789.12
#2019-07-12|1785.68
#2019-07-15|1835.02
#2019-07-16|1794.16
#2019-07-17|1803.73
#2019-07-18|1810.42
#2019-07-19|1809.19
#2019-07-22|1811.17
#2019-07-23|1816.86
#2019-07-24|1848.88
#2019-07-25|1849.22
#2019-07-26|1849.56
#2019-07-29|1867.94
#2019-07-30|1888.47
#2019-07-31|1915.82
#2019-08-01|1921.01
#2019-08-02|1930.20
#2019-08-05|1840.33
#2019-08-06|1861.12
#2019-08-07|1858.59
#2019-08-08|1888.77
#2019-08-09|1886.33
#2019-08-12|1875.82
#2019-08-13|1891.26
#2019-08-14|1843.77
#2019-08-15|1858.22
#2019-08-16|1852.36
#2019-08-19|1876.58
#2019-08-20|1874.69
#2019-08-21|1887.35
#2019-08-22|1884.60
#2019-08-23|1889.42
#2019-08-26|1856.23
#2019-08-27|1854.62
#2019-08-28|1833.27
#2019-08-29|1868.53
#2019-08-30|1872.87
#2019-09-02|1862.99
#2019-09-03|1858.88
#2019-09-04|1879.15
#2019-09-05|1891.01
#2019-09-06|1888.31
#2019-09-09|1900.05
#2019-09-10|1860.54
#2019-09-11|1871.52
#2019-09-12|1883.56
#2019-09-13|1888.23
#2019-09-16|1854.09
#2019-09-17|1851.84
#2019-09-18|1881.20
#2019-09-19|1895.72
#2019-09-20|1887.76
#2019-09-23|1849.44
#2019-09-24|1846.68
#2019-09-25|1799.89
#2019-09-26|1793.68
#2019-09-27|1781.99
#2019-09-30|1760.76
#2019-10-01|1746.63
#2019-10-02|1714.14
#2019-10-03|1726.33
#2019-10-04|1741.13
#2019-10-07|1752.88
#2019-10-08|1733.11
#2019-10-09|1727.02
#2019-10-10|1752.90
#2019-10-11|1785.27
#2019-10-14|1785.51
#2019-10-15|1790.23
#2019-10-16|1801.30
#2019-10-17|1821.51
#2019-10-18|1809.45
#2019-10-21|1806.93
#2019-10-22|1801.49
#2019-10-23|1720.35
#2019-10-24|1725.55
#2019-10-25|1690.98
#2019-10-28|1710.54
#2019-10-29|1707.54
#2019-10-30|1685.54
#2019-10-31|1700.90
#2019-11-01|1708.30
#2019-11-04|1751.22
#2019-11-05|1754.26
#2019-11-06|1753.69
#2019-11-07|1762.30
#2019-11-08|1728.40
#2019-11-11|1709.60
#2019-11-12|1721.36
#2019-11-13|1687.18
#2019-11-14|1712.73
#2019-11-15|1715.63
#2019-11-18|1732.24
#2019-11-19|1779.65
#2019-11-20|1767.86
#2019-11-21|1758.66
#2019-11-22|1774.99
#2019-11-25|1772.12
#2019-11-26|1737.03
#2019-11-27|1724.30
#2019-11-28|1699.23
#2019-11-29|1695.71
#2019-12-02|1663.91
#2019-12-03|1635.80
#2019-12-04|1675.71
#2019-12-05|1646.87
#2019-12-06|1663.66
#2019-12-09|1669.12
#2019-12-10|1634.44
#2019-12-11|1663.13
#2019-12-12|1701.46
#2019-12-13|1744.47
#2019-12-16|1759.30
#2019-12-17|1805.63
#2019-12-18|1853.25
#2019-12-19|1874.54
#2019-12-20|1917.12
#2019-12-23|1902.44
#2019-12-24|1914.44
#2019-12-25|1911.56
#2019-12-26|1910.48
#2019-12-27|1917.22
#2019-12-30|1922.29
#2019-12-31|1903.84
#2020-01-01|1907.11
#2020-01-02|1934.32
#2020-01-03|1922.35
#2020-01-06|1916.87
#2020-01-07|1919.06
#2020-01-08|1910.54
#2020-01-09|1929.96
#2020-01-10|1949.29
#2020-01-13|1936.36
#2020-01-14|1968.58
#2020-01-15|1983.34
#2020-01-16|1983.80
#2020-01-17|2016.25
#2020-01-20|2030.92
#2020-01-21|2006.69
#2020-01-22|2039.17
#2020-01-23|1988.39
#2020-01-24|2011.22
#2020-01-27|1918.83
#2020-01-28|1916.13
#2020-01-29|1968.74
#2020-01-30|1949.92
#2020-01-31|1930.95
#2020-02-03|1960.47
#2020-02-04|2041.33
#2020-02-05|2054.21
#2020-02-06|2044.68
#2020-02-07|2028.72
#2020-02-10|2021.18
#2020-02-11|2072.07
#2020-02-12|2083.61
#2020-02-13|2092.67
#2020-02-14|2103.45
#2020-02-17|2108.89
#2020-02-18|2091.37
#2020-02-19|2087.82
#2020-02-20|2071.75
#2020-02-21|2066.28
#2020-02-24|1960.98
#2020-02-25|1980.44
#2020-02-26|1985.37
#2020-02-27|1889.61
#2020-02-28|1773.93
#2020-03-02|1826.11
#2020-03-03|1872.76
#2020-03-04|1864.50
#2020-03-05|1867.20
#2020-03-06|1837.49
#2020-03-09|1703.17
#2020-03-10|1751.97
#2020-03-11|1753.51
#2020-03-12|1579.85
#2020-03-13|1560.40
#2020-03-16|1431.35
#2020-03-17|1440.78
#2020-03-18|1304.65
#2020-03-19|1372.75
#2020-03-20|1425.93
#2020-03-23|1410.92
#2020-03-24|1544.89
#2020-03-25|1637.06
#2020-03-26|1725.17
#2020-03-27|1627.13
#2020-03-30|1631.22
#2020-03-31|1660.25
#2020-04-01|1608.26
#2020-04-02|1602.73
#2020-04-03|1574.44
#2020-04-06|1637.96
#2020-04-07|1676.76
#2020-04-08|1671.57
#2020-04-09|1695.42
#2020-04-10|1695.42
#2020-04-13|1674.14
#2020-04-14|1690.50
#2020-04-15|1682.30
#2020-04-16|1750.45
#2020-04-17|1723.72
#2020-04-20|1766.91
#2020-04-21|1729.39
#2020-04-22|1762.34
#2020-04-23|1794.88
#2020-04-24|1792.89
#2020-04-27|1808.50
#2020-04-28|1845.33
#2020-04-29|1865.23
#2020-04-30|1844.90
#2020-05-01|1801.42
#2020-05-04|1794.17
#2020-05-05|1820.85
#2020-05-06|1823.84
#2020-05-07|1831.88
#2020-05-08|1895.86
#2020-05-11|1947.19
#2020-05-12|1974.29
#2020-05-13|2015.09
#2020-05-14|1943.74
#2020-05-15|1909.27
#2020-05-18|1963.35
#2020-05-19|1996.72
#2020-05-20|2067.86
#2020-05-21|2029.95
#2020-05-22|2005.54
#2020-05-25|2002.98
#2020-05-26|2032.16
#2020-05-27|1982.85
#2020-05-28|1962.12
#2020-05-29|1874.84
#2020-06-01|1935.09
#2020-06-02|2004.31
#2020-06-03|2037.83
#2020-06-04|2005.20
#2020-06-05|2031.13
#2020-06-08|2026.19
#2020-06-09|2034.43
#2020-06-10|2063.09
#2020-06-11|2026.65
#2020-06-12|2038.32
#2020-06-15|1960.33
#2020-06-16|1980.33
#2020-06-17|2090.92
#2020-06-18|2084.48
#2020-06-19|2063.57
#2020-06-22|2114.42
#2020-06-23|2187.18
#2020-06-24|2131.35
#2020-06-25|2103.90
#2020-06-26|2091.20
#2020-06-29|2085.64
#2020-06-30|2106.44
#2020-07-01|2143.09
#2020-07-02|2169.62
#2020-07-03|2169.76
#2020-07-06|2168.00
#2020-07-07|2158.03
#2020-07-08|2213.62
#2020-07-09|2253.35
#2020-07-10|2223.70
#2020-07-13|2262.36
#2020-07-14|2181.32
#2020-07-15|2240.61
#2020-07-16|2184.82
#2020-07-17|2185.46
#2020-07-20|2208.08
#2020-07-21|2310.53
#2020-07-22|2268.02
#2020-07-23|2269.36
#2020-07-24|2174.09
#2020-07-27|2200.23
#2020-07-28|2201.79
#2020-07-29|2219.81
#2020-07-30|2168.30
#2020-07-31|2168.60
#2020-08-03|2172.00
#2020-08-04|2154.77
#2020-08-05|2215.52
#2020-08-06|2192.12
#2020-08-07|2113.35
#2020-08-10|2088.67
#2020-08-11|2095.53
#2020-08-12|2145.49
#2020-08-13|2105.46
#2020-08-14|2087.47
#2020-08-17|2092.76
#2020-08-18|2096.80
#2020-08-19|2078.57
#2020-08-20|2057.66
#2020-08-21|2120.60
#2020-08-24|2163.10
#2020-08-25|2202.56
#2020-08-26|2240.40
#2020-08-27|2266.95
#2020-08-28|2254.34
#2020-08-31|2185.89
#2020-09-01|2265.70
#2020-09-02|2243.98
#2020-09-03|2167.15
#2020-09-04|2109.92
#2020-09-07|2078.20
#2020-09-08|2028.35
#2020-09-09|2075.74
#2020-09-10|2087.69
#2020-09-11|2097.57
#2020-09-14|2105.82
#2020-09-15|2137.89
#2020-09-16|2151.11
#2020-09-17|2118.35
#2020-09-18|2107.26
#2020-09-21|1987.65
#2020-09-22|2051.75
#2020-09-23|2112.68
#2020-09-24|2109.23
#2020-09-25|2052.45
#2020-09-28|2064.44
#2020-09-29|2064.91
#2020-09-30|2101.11
#2020-10-01|2138.69
#2020-10-02|2154.52
#2020-10-05|2150.94
#2020-10-06|2164.15
#2020-10-07|2176.38
#2020-10-08|2134.19
#2020-10-09|2199.54
#2020-10-12|2217.06
#2020-10-13|2234.70
#2020-10-14|2253.48
#2020-10-15|2195.50
#2020-10-16|2242.90
#2020-10-19|2234.14
#2020-10-20|2241.99
#2020-10-21|2238.99
#2020-10-22|2219.85
#2020-10-23|2200.59
#2020-10-26|2207.31
#2020-10-27|2253.78
#2020-10-28|2201.92
#2020-10-29|2193.09
#2020-10-30|2299.72
#2020-11-02|2324.32
#2020-11-03|2263.10
#2020-11-04|2355.41
#2020-11-05|2522.50
#2020-11-06|2593.88
#2020-11-09|2587.24
#2020-11-10|2401.94
#2020-11-11|2288.32
#2020-11-12|2389.96
#2020-11-13|2409.83
#2020-11-16|2426.87
#2020-11-17|2366.49
#2020-11-18|2380.99
#2020-11-19|2326.03
#2020-11-20|2410.11
#2020-11-23|2449.78
#2020-11-24|2440.09
#2020-11-25|2451.85
#2020-11-26|2477.55
#2020-11-27|2454.10
#2020-11-30|2397.66
#2020-12-01|2458.21
#2020-12-02|2436.52
#2020-12-03|2503.04
#2020-12-04|2487.01
#2020-12-07|2488.38
#2020-12-08|2475.19
#2020-12-09|2487.66
#2020-12-10|2451.77
#2020-12-11|2483.84
#2020-12-14|2435.20
#2020-12-15|2431.01
#2020-12-16|2437.93
#2020-12-17|2536.90
#2020-12-18|2445.57
#2020-12-21|2478.22
#2020-12-22|2452.51
#2020-12-23|2467.23
#2020-12-24|2424.82
#2020-12-25|2424.82
#2020-12-28|2336.33
#2020-12-29|2368.40
#2020-12-30|2439.33
#2020-12-31|2437.13
#2021-01-01|2437.13
#2021-01-04|2458.04
#2021-01-05|2463.04
#2021-01-06|2437.11
#2021-01-07|2330.53
#2021-01-08|2388.83
#2021-01-11|2451.53
#2021-01-12|2469.70
#2021-01-13|2493.52
#2021-01-14|2614.39
#2021-01-15|2616.29
#2021-01-18|2660.45
#2021-01-19|2731.34
#2021-01-20|2784.98
#2021-01-21|2794.90
#2021-01-22|2797.62
#2021-01-25|2935.29
#2021-01-26|2821.72
#2021-01-27|2748.12
#2021-01-28|2740.63
#2021-01-29|2731.30
#2021-02-01|2766.37
#2021-02-02|2811.17
#2021-02-03|2834.47
#2021-02-04|2818.79
#2021-02-05|2833.89
#2021-02-08|2860.08
#2021-02-09|2883.83
#2021-02-10|2945.98
#2021-02-11|2997.15
#2021-02-12|3011.68
#2021-02-15|3057.17
#2021-02-16|2996.99
#2021-02-17|3061.01
#2021-02-18|3040.55
#2021-02-19|3084.17
#2021-02-22|2998.54
#2021-02-23|2916.67
#2021-02-24|2884.53
#2021-02-25|2831.80
#2021-02-26|2748.05
#2021-03-01|2888.88
#2021-03-02|2919.63
#2021-03-03|2953.77
#2021-03-04|2819.89
#2021-03-05|2754.48
#2021-03-08|2674.27
#2021-03-09|2723.43
#2021-03-10|2769.25
#2021-03-11|2875.48
#2021-03-12|2725.91
#2021-03-15|2698.88
#2021-03-16|2728.79
#2021-03-17|2691.67
#2021-03-18|2725.55
#2021-03-19|2774.16
#2021-03-22|2780.35
#2021-03-23|2811.54
#2021-03-24|2759.07
#2021-03-25|2702.60
#2021-03-26|2772.28
#2021-03-29|2796.57
#2021-03-30|2801.40
#2021-03-31|2821.80
#2021-04-01|2989.79
#2021-04-02|2989.79
#2021-04-05|3012.97
#2021-04-06|2977.53
#2021-04-07|2844.15
#2021-04-08|2859.13
#2021-04-09|2827.07
#2021-04-12|2777.39
#2021-04-13|2846.81
#2021-04-14|2909.96
#2021-04-15|2952.76
#2021-04-16|2928.95
#2021-04-19|2884.97
#2021-04-20|2824.75
#2021-04-21|2813.11
#2021-04-22|2813.87
#2021-04-23|2830.44
#2021-04-26|2796.96
#2021-04-27|2773.96
#2021-04-28|2792.97
#2021-04-29|2757.63
#2021-04-30|2708.01
#2021-05-03|2726.33
#2021-05-04|2659.90
#2021-05-05|2672.00
#2021-05-06|2735.09
#2021-05-07|2801.92
#2021-05-10|2730.05
#2021-05-11|2682.03
#2021-05-12|2630.16
#2021-05-13|2540.70
#2021-05-14|2532.39
#2021-05-17|2575.69
#2021-05-18|2554.53
#2021-05-19|2518.61
#2021-05-20|2576.68
#2021-05-21|2566.08
#2021-05-24|2565.73
#2021-05-25|2611.53
#2021-05-26|2604.28
#2021-05-27|2569.39
#2021-05-28|2611.94
#2021-05-31|2636.00
#2021-06-01|2650.12
#2021-06-02|2686.01
#2021-06-03|2629.10
#2021-06-04|2657.38
#2021-06-07|2621.63
#2021-06-08|2599.94
#2021-06-09|2555.48
#2021-06-10|2551.17
#2021-06-11|2568.10
#2021-06-14|2587.10
#2021-06-15|2566.25
#2021-06-16|2575.40
#2021-06-17|2583.36
#2021-06-18|2533.27
#2021-06-21|2530.83
#2021-06-22|2449.55
#2021-06-23|2467.38
#2021-06-24|2457.94
#2021-06-25|2463.99
#2021-06-28|2488.03
#2021-06-29|2526.38
#2021-06-30|2502.19
#2021-07-01|2446.45
#2021-07-02|2465.17
#2021-07-05|2336.37
#2021-07-06|2339.93
#2021-07-07|2378.41
#2021-07-08|2289.32
#2021-07-09|2292.54
#2021-07-12|2304.47
#2021-07-13|2306.64
#2021-07-14|2362.51
#2021-07-15|2403.51
#2021-07-16|2435.11
#2021-07-19|2385.42
#2021-07-20|2357.96
#2021-07-21|2402.70
#2021-07-22|2440.58
#2021-07-23|2384.00
#2021-07-26|2218.29
#2021-07-27|2065.31
#2021-07-28|2213.67
#2021-07-29|2342.68
#2021-07-30|2304.59
#2021-08-02|2329.09
#2021-08-03|2182.04
#2021-08-04|2235.98
#2021-08-05|2206.80
#2021-08-06|2192.10
#2021-08-09|2178.78
#2021-08-10|2387.02
#2021-08-11|2316.72
#2021-08-12|2297.77
#2021-08-13|2286.95
#2021-08-16|2117.41
#2021-08-17|1931.00
#2021-08-18|2005.99
#2021-08-19|1900.00
#2021-08-20|1898.64
#2021-08-23|1839.80
#2021-08-24|1923.27
#2021-08-25|1979.57
#2021-08-26|1955.85
#2021-08-27|1975.49
#2021-08-30|1941.15
#2021-08-31|2074.74
#2021-09-01|2171.78
#2021-09-02|2172.49
#2021-09-03|2170.70
#2021-09-06|2227.61
#2021-09-07|2254.96
#2021-09-08|2222.99
#2021-09-09|2081.15
#2021-09-10|2047.39
#2021-09-13|2031.74
#2021-09-14|2022.99
#2021-09-15|1976.95
#2021-09-16|1964.92
#2021-09-17|1978.88
#2021-09-20|1914.47
#2021-09-21|1960.99
#2021-09-22|2004.64
#2021-09-23|2058.65
#2021-09-24|2014.36
#2021-09-27|2021.47
#2021-09-28|2023.47
#2021-09-29|2051.09
#2021-09-30|2013.02
#2021-10-01|2014.38
#2021-10-04|1989.16
#2021-10-05|2018.17
#2021-10-06|1987.34
#2021-10-07|2110.79
#2021-10-08|2072.98
#2021-10-11|2076.54
#2021-10-12|2031.93
#2021-10-13|2076.61
#2021-10-14|2087.84
#2021-10-15|2125.27
#2021-10-18|2104.03
#2021-10-19|2189.91
#2021-10-20|2234.82
#2021-10-21|2214.09
#2021-10-22|2185.31
#2021-10-25|2136.89
#2021-10-26|2167.27
#2021-10-27|2114.03
#2021-10-28|2108.63
#2021-10-29|2075.25
#2021-11-01|2056.52
#2021-11-02|2066.11
#2021-11-03|2129.51
#2021-11-04|2113.35
#2021-11-05|2065.34
#2021-11-08|2068.84
#2021-11-09|2084.51
#2021-11-10|2041.22
#2021-11-11|2029.88
#2021-11-12|2106.43
#2021-11-15|2137.82
#2021-11-16|2186.83
#2021-11-17|2172.73
#2021-11-18|2131.98
#2021-11-19|2123.67
#2021-11-22|2080.55
#2021-11-23|2007.24
#2021-11-24|1969.99
#2021-11-25|1958.75
#2021-11-26|1928.68
#2021-11-29|1896.56
#2021-11-30|1912.90
#2021-12-01|1949.06
#2021-12-02|1943.59
#2021-12-03|1908.61
#2021-12-06|1941.99
#2021-12-07|2008.97
#2021-12-08|2015.71
#2021-12-09|1965.31
#2021-12-10|1975.11
#2021-12-13|1961.92
#2021-12-14|1940.15
#2021-12-15|1910.65
#2021-12-16|1947.07
#2021-12-17|1890.79
#2021-12-20|1889.17
#2021-12-21|1875.60
#2021-12-22|1903.17
#2021-12-23|1949.00
#2021-12-24|1980.78
#2021-12-27|1987.12
#2021-12-28|1949.32
#2021-12-29|1952.11
#2021-12-30|1938.74
#2021-12-31|1962.76
#2022-01-03|2000.47
#2022-01-04|2029.23
#2022-01-05|2005.02
#2022-01-06|1938.41
#2022-01-07|1942.52
#2022-01-10|1909.85
#2022-01-11|1988.65
#2022-01-12|2164.43
#2022-01-13|2132.88
#2022-01-14|2112.60
#2022-01-17|2115.47
#2022-01-18|2033.93
#2022-01-19|2043.04
#2022-01-20|2145.93
#2022-01-21|2092.54
#2022-01-24|1998.25
#2022-01-25|1942.71
#2022-01-26|1970.36
#2022-01-27|1890.15
#2022-01-28|1863.71
#2022-01-31|1960.52
#2022-02-01|2018.33
#2022-02-02|1993.45
#2022-02-03|1975.53
#2022-02-04|1969.69
#2022-02-07|1968.84
#2022-02-08|1960.26
#2022-02-09|2014.12
#2022-02-10|1999.89
#2022-02-11|1964.76
#2022-02-14|1876.82
#2022-02-15|1955.04
#2022-02-16|1957.23
#2022-02-17|1964.29
#2022-02-18|1928.47
#2022-02-21|1808.25
#2022-02-22|1810.89
#2022-02-23|1772.30
#2022-02-24|1656.08
#2022-02-25|1680.29
#2022-02-28|1685.28
#2022-03-01|1699.82
#2022-03-02|1645.91
#2022-03-03|1644.26
#2022-03-04|1487.72
#2022-03-07|1496.34
#2022-03-08|1544.02
#2022-03-09|1642.20
#2022-03-10|1629.50
#2022-03-11|1636.28
#2022-03-14|1465.74
#2022-03-15|1417.05
#2022-03-16|1638.48
#2022-03-17|1628.03
#2022-03-18|1670.28
#2022-03-21|1687.03
#2022-03-22|1706.80
#2022-03-23|1594.62
#2022-03-24|1565.74
#2022-03-25|1548.26
#2022-03-28|1537.44
#2022-03-29|1631.10
#2022-03-30|1634.62
#2022-03-31|1588.94
#2022-04-01|1623.99
#2022-04-04|1683.94
#2022-04-05|1669.12
#2022-04-06|1581.67
#2022-04-07|1555.71
#2022-04-08|1542.93
#2022-04-11|1570.81
#2022-04-12|1535.01
#2022-04-13|1518.06
#2022-04-14|1482.93
#2022-04-15|1482.93
#2022-04-18|1478.24
#2022-04-19|1467.79
#2022-04-20|1439.54
#2022-04-21|1400.11
#2022-04-22|1404.45
#2022-04-25|1394.23
#2022-04-26|1387.86
#2022-04-27|1376.16
#2022-04-28|1363.57
#2022-04-29|1454.96
#2022-05-02|1437.94
#2022-05-03|1446.95
#2022-05-04|1399.22
#2022-05-05|1342.18
#2022-05-06|1346.07
#2022-05-09|1302.11
#2022-05-10|1320.61
#2022-05-11|1394.57
#2022-05-12|1405.12
#2022-05-13|1416.90
#2022-05-16|1395.42
#2022-05-17|1482.54
#2022-05-18|1427.64
#2022-05-19|1420.75
#2022-05-20|1433.11
#2022-05-23|1421.25
#2022-05-24|1344.37
#2022-05-25|1389.00
#2022-05-26|1442.94
#2022-05-27|1448.10
#2022-05-30|1516.85
#2022-05-31|1540.42
#2022-06-01|1512.72
#2022-06-02|1501.49
#2022-06-03|1503.40
#2022-06-06|1560.60
#2022-06-07|1525.62
#2022-06-08|1625.43
#2022-06-09|1624.58
#2022-06-10|1546.51
#2022-06-13|1487.12
#2022-06-14|1492.10
#2022-06-15|1545.10
#2022-06-16|1537.81
#2022-06-17|1534.04
#2022-06-20|1555.95
#2022-06-21|1584.39
#2022-06-22|1571.84
#2022-06-23|1578.34
#2022-06-24|1633.20
#2022-06-27|1906.40
#2022-06-28|1859.79
#2022-06-29|1864.54
#2022-06-30|1865.26
#2022-07-01|1947.19
#2022-07-04|1984.29
#2022-07-05|2027.67
#2022-07-06|1979.60
#2022-07-07|2132.50
#2022-07-08|2004.46
#2022-07-11|1947.13
#2022-07-12|1971.76
#2022-07-13|1904.35
#2022-07-14|1866.71
#2022-07-15|1857.03
#2022-07-18|1921.68
#2022-07-19|1975.93
#2022-07-20|1983.86
#2022-07-21|1989.31
#2022-07-22|1982.38
#2022-07-25|1928.74
#2022-07-26|1930.68
#2022-07-27|1892.13
#2022-07-28|1910.71
#2022-07-29|1841.26
#2022-08-01|1873.98
#2022-08-02|1826.55
#2022-08-03|1862.26
#2022-08-04|1881.58
#2022-08-05|1889.04
#2022-08-08|1941.48
#2022-08-09|1937.30
#2022-08-10|1944.40
#2022-08-11|1988.29
#2022-08-12|1945.40
#2022-08-15|1949.51
#2022-08-16|2013.26
#2022-08-17|1991.22
#2022-08-18|1933.64
#2022-08-19|1875.90
#2022-08-22|1857.11
#2022-08-23|1877.31
#2022-08-24|1872.36
#2022-08-25|1996.30
#2022-08-26|1951.02
#2022-08-29|1922.82
#2022-08-30|1837.67
#2022-08-31|1839.47
#2022-09-01|1754.80
#2022-09-02|1819.95
#2022-09-05|1799.58
#2022-09-06|1776.78
#2022-09-07|1769.06
#2022-09-08|1801.93
#2022-09-09|1856.18
#2022-09-12|1883.44
#2022-09-13|1812.16
#2022-09-14|1822.33
#2022-09-15|1812.20
#2022-09-16|1736.78
#2022-09-19|1732.00
#2022-09-20|1748.05
#2022-09-21|1732.60
#2022-09-22|1667.14
#2022-09-23|1625.42
#2022-09-26|1706.55
#2022-09-27|1654.46
#2022-09-28|1622.67
#2022-09-29|1578.72
#2022-09-30|1629.25
#2022-10-03|1644.11
#2022-10-04|1722.04
#2022-10-05|1668.67
#2022-10-06|1730.13
#2022-10-07|1691.48
#2022-10-10|1609.39
#2022-10-11|1591.92
#2022-10-12|1557.51
#2022-10-13|1481.91
#2022-10-14|1512.46
#2022-10-17|1575.31
#2022-10-18|1599.53
#2022-10-19|1505.07
#2022-10-20|1524.82
#2022-10-21|1473.06
#2022-10-24|1214.44
#2022-10-25|1258.39
#2022-10-26|1350.52
#2022-10-27|1364.76
#2022-10-28|1268.30
#2022-10-31|1346.59
#2022-11-01|1462.42
#2022-11-02|1465.05
#2022-11-03|1430.82
#2022-11-04|1567.40
#2022-11-07|1613.71
#2022-11-08|1569.59
#2022-11-09|1533.78
#2022-11-10|1633.16
#2022-11-11|1783.87
#2022-11-14|1754.03
#2022-11-15|1837.92
#2022-11-16|1948.07
#2022-11-17|1902.86
#2022-11-18|1910.43
#2022-11-21|1847.36
#2022-11-22|1791.45
#2022-11-23|1828.95
#2022-11-24|1876.97
#2022-11-25|1837.87
#2022-11-28|1861.01
#2022-11-29|1882.02
#2022-11-30|1986.85
#2022-12-01|1947.02
#2022-12-02|1944.62
#2022-12-05|2001.14
#2022-12-06|1965.61
#2022-12-07|1983.77
#2022-12-08|2028.32
#2022-12-09|2060.12
#2022-12-12|2029.32
#2022-12-13|2146.07
#2022-12-14|2122.76
#2022-12-15|2076.49
#2022-12-16|2047.38
#2022-12-19|2085.71
#2022-12-20|2044.32
#2022-12-21|2067.84
#2022-12-22|2083.41
#2022-12-23|2073.57
#2022-12-26|2073.68
#2022-12-27|2039.53
#2022-12-28|2114.92
#2022-12-29|2158.58
#2022-12-30|2120.11
#2023-01-02|2119.87
#2023-01-03|2246.03
#2023-01-04|2308.65
#2023-01-05|2242.09
#2023-01-06|2325.51
#2023-01-09|2451.37
#2023-01-10|2417.55
#2023-01-11|2494.16
#2023-01-12|2484.45
#2023-01-13|2551.78
#2023-01-16|2482.61
#2023-01-17|2499.17
#2023-01-18|2521.39
#2023-01-19|2455.88
#2023-01-20|2508.18
#2023-01-23|2524.35
#2023-01-24|2543.32
#2023-01-25|2507.42
#2023-01-26|2584.42
#2023-01-27|2611.76
#2023-01-30|2462.17
#2023-01-31|2445.54
#2023-02-01|2471.67
#2023-02-02|2505.31
#2023-02-03|2484.76
#2023-02-06|2408.50
#2023-02-07|2423.41
#2023-02-08|2436.12
#2023-02-09|2465.70
#2023-02-10|2436.46
#2023-02-13|2470.14
#2023-02-14|2437.54
#2023-02-15|2425.29
#2023-02-16|2434.26
#2023-02-17|2368.38
#2023-02-20|2357.35
#2023-02-21|2254.54
#2023-02-22|2265.59
#2023-02-23|2271.11
#2023-02-24|2188.52
#2023-02-27|2233.45
#2023-02-28|2257.00
#2023-03-01|2392.37
#2023-03-02|2290.28
#2023-03-03|2277.99
#2023-03-06|2287.47
#2023-03-07|2255.91
#2023-03-08|2216.03
#2023-03-09|2174.77
#2023-03-10|2134.69
#2023-03-13|2162.45
#2023-03-14|2191.07
#2023-03-15|2108.32
#2023-03-16|2113.49
#2023-03-17|2062.08
#2023-03-20|2131.45
#2023-03-21|2126.88
#2023-03-22|2220.28
#2023-03-23|2360.91
#2023-03-24|2331.98
#2023-03-27|2223.75
#2023-03-28|2289.58
#2023-03-29|2347.18
#2023-03-30|2360.92
#2023-03-31|2359.41
#2023-04-03|2343.65
#2023-04-04|2355.37
#2023-04-05|2277.60
#2023-04-06|2267.53
#2023-04-07|2267.53
#2023-04-10|2234.68
#2023-04-11|2195.28
#2023-04-12|2117.81
#2023-04-13|2222.98
#2023-04-14|2259.00
#2023-04-17|2333.30
#2023-04-18|2359.39
#2023-04-19|2344.86
#2023-04-20|2329.78
#2023-04-21|2283.64
#2023-04-24|2231.62
#2023-04-25|2193.85
#2023-04-26|2237.63
#2023-04-27|2251.53
#2023-04-28|2269.58
#2023-05-01|2266.64
#2023-05-02|2189.22
#2023-05-03|2197.23
#2023-05-04|2170.07
#2023-05-05|2218.33
#2023-05-08|2201.79
#2023-05-09|2086.79
#2023-05-10|2126.51
#2023-05-11|2150.64
#2023-05-12|2089.84
#2023-05-15|2188.94
#2023-05-16|2211.94
#2023-05-17|2279.20
#2023-05-18|2209.65
#2023-05-19|2189.88
#2023-05-22|2210.24
#2023-05-23|2141.61
#2023-05-24|2090.90
#2023-05-25|2027.32
#2023-05-26|2051.22
#2023-05-29|2014.77
#2023-05-30|1980.85
#2023-05-31|1919.88
#2023-06-01|1999.46
#2023-06-02|2089.59
#2023-06-05|2092.64
#2023-06-06|2082.94
#2023-06-07|2086.11
#2023-06-08|2108.20
#2023-06-09|2123.60
#2023-06-12|2149.17
#2023-06-13|2181.61
#2023-06-14|2178.03
#2023-06-15|2245.78
#2023-06-16|2266.77
#2023-06-19|2288.14
#2023-06-20|2189.30
#2023-06-21|2135.50
#2023-06-22|2127.37
#2023-06-23|2045.00
#2023-06-26|2057.92
#2023-06-27|2251.28
#2023-06-28|2305.46
#2023-06-29|2250.06
#2023-06-30|2294.41
#2023-07-03|2268.01
#2023-07-04|2278.77
#2023-07-05|2242.55
#2023-07-06|2126.59
#2023-07-07|2169.14
#2023-07-10|2179.18
#2023-07-11|2212.07
#2023-07-12|2344.54
#2023-07-13|2405.87
#2023-07-14|2409.65
#2023-07-17|2410.36
#2023-07-18|2383.94
#2023-07-19|2397.26
#2023-07-20|2321.07
#2023-07-21|2301.49
#2023-07-24|2328.29
#2023-07-25|2400.10
#2023-07-26|2377.51
#2023-07-27|2389.64
#2023-07-28|2496.82
#2023-07-31|2513.82
#2023-08-01|2480.95
#2023-08-02|2347.70
#2023-08-03|2372.94
#2023-08-04|2388.90
#2023-08-07|2325.89
#2023-08-08|2262.48
#2023-08-09|2263.28
#2023-08-10|2370.50
#2023-08-11|2267.44
#2023-08-14|2223.86
#2023-08-15|2241.67
#2023-08-16|2186.74
#2023-08-17|2205.45
#2023-08-18|2168.70
#2023-08-21|2177.07
#2023-08-22|2170.90
#2023-08-23|2199.87
#2023-08-24|2162.03
#2023-08-25|2132.85
#2023-08-28|2190.79
#2023-08-29|2225.82
#2023-08-30|2191.26
#2023-08-31|2170.11
#2023-09-01|2206.44
#2023-09-04|2216.05
#2023-09-05|2213.03
#2023-09-06|2224.87
#2023-09-07|2134.92
#2023-09-08|2136.43
#2023-09-11|2200.15
#2023-09-12|2197.07
#2023-09-13|2182.62
#2023-09-14|2195.59
#2023-09-15|2164.10
#2023-09-18|2132.96
#2023-09-19|2137.91
#2023-09-20|2138.92
#2023-09-21|2019.20
#2023-09-22|2117.11
#2023-09-25|2107.95
#2023-09-26|2022.21
#2023-09-27|2032.31
#2023-09-28|2018.07
#2023-09-29|2046.83
#2023-10-02|2020.22
#2023-10-03|1968.78
#2023-10-04|1968.08
#2023-10-05|1962.54
#2023-10-06|2024.95
#2023-10-09|1983.82
#2023-10-10|2083.08
#2023-10-11|2128.94
#2023-10-12|2083.85
#2023-10-13|2031.91
#2023-10-16|2066.32
#2023-10-17|2030.80
#2023-10-18|1987.47
#2023-10-19|1925.20
#2023-10-20|1915.40
#2023-10-23|1931.75
#2023-10-24|1968.62
#2023-10-25|1940.13
#2023-10-26|1936.34
#2023-10-27|1940.14
#2023-10-30|1958.67
#2023-10-31|1955.79
#2023-11-01|1975.89
#2023-11-02|2044.38
#2023-11-03|2172.40
#2023-11-06|2195.54
#2023-11-07|2148.52
#2023-11-08|2189.25
#2023-11-09|2179.41
#2023-11-10|2127.87
#2023-11-13|2137.06
#2023-11-14|2229.62
#2023-11-15|2389.50
#2023-11-16|2302.83
#2023-11-17|2305.52
#2023-11-20|2319.28
#2023-11-21|2277.85
#2023-11-22|2275.11
#2023-11-23|2313.66
#2023-11-24|2303.35
#2023-11-27|2286.75
#2023-11-28|2317.32
#2023-11-29|2322.37
#2023-11-30|2304.03
#2023-12-01|2285.53
#2023-12-04|2318.00
#2023-12-05|2272.33
#2023-12-06|2271.16
#2023-12-07|2271.74
#2023-12-08|2260.28
#2023-12-11|2270.57
#2023-12-12|2264.54
#2023-12-13|2283.50
#2023-12-14|2341.57
#2023-12-15|2342.61
#2023-12-18|2254.22
#2023-12-19|2308.59
#2023-12-20|2304.17
#2023-12-21|2315.70
#2023-12-22|1949.68
#2023-12-25|1948.68
#2023-12-26|1930.09
#2023-12-27|2114.59
#2023-12-28|2115.66
#2023-12-29|2192.52
#2024-01-01|2202.67
#2024-01-02|2119.15
#2024-01-03|2118.67
#2024-01-04|2142.15
#2024-01-05|2129.36
#2024-01-08|2099.97
#2024-01-09|2064.76
#2024-01-10|2032.43
#2024-01-11|2071.09
#2024-01-12|2075.82
#2024-01-15|2051.31
#2024-01-16|1982.11
#2024-01-17|1928.10
#2024-01-18|1986.96
#2024-01-19|1997.13
#2024-01-22|1978.54
#2024-01-23|2062.83
#2024-01-24|2167.98
#2024-01-25|2152.27
#2024-01-26|2191.06
#2024-01-29|2165.94
#2024-01-30|2158.86
#2024-01-31|2155.05
#2024-02-01|2172.88
#2024-02-02|2193.12
#2024-02-05|2168.65
#2024-02-06|2263.37
#2024-02-07|2288.40
#2024-02-08|2254.23
#2024-02-09|2278.52
#2024-02-12|2298.98
#2024-02-13|2236.45
#2024-02-14|2219.72
#2024-02-15|2241.28
#2024-02-16|2257.09
#2024-02-19|2246.26
#2024-02-20|2210.47
#2024-02-21|2239.01
#2024-02-22|2261.25
#2024-02-23|2253.35
#2024-02-26|2240.20
#2024-02-27|2225.57
#2024-02-28|2151.49
#2024-02-29|2150.90
#2024-03-01|2140.12
#2024-03-04|2112.38
#2024-03-05|2058.54
#2024-03-06|2100.35
#2024-03-07|2093.39
#2024-03-08|2093.49
#2024-03-11|2081.16
#2024-03-12|2133.03
#2024-03-13|2158.50
#2024-03-14|2135.32
#2024-03-15|2113.90
#2024-03-18|2132.37
#2024-03-19|2131.74
#2024-03-20|2173.13
#2024-03-21|2174.98
#2024-03-22|2147.86
#2024-03-25|2167.46
#2024-03-26|2221.56
#2024-03-27|2269.03
#2024-03-28|2295.25
#2024-03-29|2295.25
#2024-04-01|2297.33
#2024-04-02|2308.92
#2024-04-03|2309.41
#2024-04-04|2312.90
#2024-04-05|2309.93
#2024-04-08|2330.92
#2024-04-09|2303.13
#2024-04-10|2329.22
#2024-04-11|2306.11
#2024-04-12|2269.24
#2024-04-15|2224.99
#2024-04-16|2178.37
#2024-04-17|2173.86
#2024-04-18|2181.66
#2024-04-19|2197.50
#2024-04-22|2290.67
#2024-04-23|2385.96
#2024-04-24|2419.26
#2024-04-25|2377.53
#2024-04-26|2430.39
#2024-04-29|2452.74
#2024-04-30|2432.93
#2024-05-01|2454.21
#2024-05-02|2508.21
#2024-05-03|2556.41
#2024-05-06|2569.94
#2024-05-07|2565.09
#2024-05-08|2538.84
#2024-05-09|2607.29
#2024-05-10|2603.65
#2024-05-13|2668.67
#2024-05-14|2742.96
#2024-05-15|2773.70
#2024-05-16|2814.59
#2024-05-17|2722.67
#2024-05-20|2733.22
#2024-05-21|2750.99
#2024-05-22|2710.25
#2024-05-23|2686.57
#2024-05-24|2689.79
#2024-05-27|2706.81
#2024-05-28|2679.95
#2024-05-29|2661.71
#2024-05-30|2608.89
#2024-05-31|2538.51
#2024-06-03|2618.68
#2024-06-04|2605.60
#2024-06-05|2589.98
#2024-06-06|2621.56
#2024-06-07|2590.96
#2024-06-10|2610.15
#2024-06-11|2609.16
#2024-06-12|2687.90
#2024-06-13|2657.29
#2024-06-14|2596.39
#2024-06-17|2612.81
#2024-06-18|2646.79
#2024-06-19|2687.55
#2024-06-20|2618.88
#2024-06-21|2558.76
#2024-06-24|2597.39
#2024-06-25|2516.13
#2024-06-26|2522.94
#2024-06-27|2484.19
#2024-06-28|2512.30
#2024-07-01|2464.99
#2024-07-02|2442.35
#2024-07-03|2485.52
#2024-07-04|2504.81
#2024-07-05|2500.12
#2024-07-08|2555.11
#2024-07-09|2538.29
#2024-07-10|2521.12
#2024-07-11|2566.88
#2024-07-12|2640.07
#2024-07-15|2613.12
#2024-07-16|2544.91
#2024-07-17|2510.13
#2024-07-18|2523.57
#2024-07-19|2460.91
#2024-07-22|2519.76
#2024-07-23|2488.09
#2024-07-24|2479.26
#2024-07-25|2480.47
#2024-07-26|2487.78
#2024-07-29|2451.37
#2024-07-30|2480.50
#2024-07-31|2519.61
#2024-08-01|2488.35
#2024-08-02|2445.03
#2024-08-05|2389.71
#2024-08-06|2376.54
#2024-08-07|2466.05
#2024-08-08|2512.93
#2024-08-09|2526.91
#2024-08-12|2589.90
#2024-08-13|2601.74
#2024-08-14|2574.70
#2024-08-15|2616.23
#2024-08-16|2643.60
#2024-08-19|2640.15
#2024-08-20|2609.82
#2024-08-21|2646.77
#2024-08-22|2646.00
#2024-08-23|2679.49
#2024-08-26|2643.05
#2024-08-27|2654.19
#2024-08-28|2632.53
#2024-08-29|2636.43
#2024-08-30|2690.94
#2024-09-02|2657.10
#2024-09-03|2630.84
#2024-09-04|2611.66
#2024-09-05|2652.90
#2024-09-06|2579.26
#2024-09-09|2567.47
#2024-09-10|2550.01
#2024-09-11|2549.37
#2024-09-12|2563.44
#2024-09-13|2579.99
#2024-09-16|2561.43
#2024-09-17|2596.63
#2024-09-18|2594.46
#2024-09-19|2700.36
#2024-09-20|2697.16
#2024-09-23|2736.67
#2024-09-24|2734.83
#2024-09-25|2901.72
#2024-09-26|3079.97
#2024-09-27|3119.37
#2024-09-30|3084.94
#2024-10-01|3084.66
#2024-10-02|3165.18
#2024-10-03|3135.02
#2024-10-04|3120.25
#2024-10-07|3194.34
#2024-10-08|3080.03
#2024-10-09|3076.15
#2024-10-10|3056.69
#2024-10-11|3062.54
#2024-10-14|3080.08
#2024-10-15|2982.95
#2024-10-16|2995.87
#2024-10-17|2961.96
#2024-10-18|3049.80
#2024-10-21|2997.42
#2024-10-22|3036.53
#2024-10-23|2991.87
#2024-10-24|2981.67
#2024-10-25|3050.31
#2024-10-28|3050.34
#2024-10-29|3092.25
#2024-10-30|3038.28
#2024-10-31|2977.17
#2024-11-01|3034.82
#2024-11-04|3017.82
#2024-11-05|3066.97
#2024-11-06|3000.51
#2024-11-07|3042.05
#2024-11-08|2964.39
#2024-11-11|2949.05
#2024-11-12|2920.51
#2024-11-13|2928.70
#2024-11-14|2941.75
#2024-11-15|2919.53
#2024-11-18|2951.08
#2024-11-19|2936.97
#2024-11-20|2931.47
#2024-11-21|2939.27
#2024-11-22|2905.89
#2024-11-25|2941.32
#2024-11-26|2950.08
#2024-11-27|2943.53
#2024-11-28|2918.49
#2024-11-29|2921.40
#2024-12-02|3029.13
#2024-12-03|3069.07
#2024-12-04|3090.88
#2024-12-05|3155.82
#2024-12-06|3173.29
#2024-12-09|3222.13
#2024-12-10|3159.86
#2024-12-11|3182.69
#2024-12-12|3185.38
#2024-12-13|3207.29
#2024-12-16|3221.54
#2024-12-17|3187.57
#2024-12-18|3173.35
#2024-12-19|3070.38
#2024-12-20|3007.02
#2024-12-23|3024.31
#2024-12-24|3007.07
#2024-12-25|3008.88
#2024-12-26|2981.93
#2024-12-27|2991.72
#2024-12-30|2922.70
#2024-12-31|2924.47
#2025-01-01|2916.82
#2025-01-02|2913.54
#2025-01-03|2929.19
#2025-01-06|2958.31
#2025-01-07|2706.89
#2025-01-08|2626.54
#2025-01-09|2648.14
#2025-01-10|2598.93
#2025-01-13|2546.75
#2025-01-14|2596.64
#2025-01-15|2662.14
#2025-01-16|2641.51
#2025-01-17|2685.86
#2025-01-20|2748.09
#2025-01-21|2726.96
#2025-01-22|2736.57
#2025-01-23|2709.58
#2025-01-24|2767.91
#2025-01-27|2730.58
#2025-01-28|2738.30
#2025-01-29|2789.05
#2025-01-30|2792.35
#2025-01-31|2792.51
#2025-02-03|2778.18
#2025-02-04|2851.17
#2025-02-05|2873.85
#2025-02-06|2890.59
#2025-02-07|2937.47
#2025-02-10|2954.86
#2025-02-11|2930.90
#2025-02-12|2956.00
#2025-02-13|3021.30
#2025-02-14|3224.87
#2025-02-17|3262.18
#2025-02-18|3361.44
#2025-02-19|3312.26
#2025-02-20|3366.28
#2025-02-21|3414.72
#2025-02-24|3167.31
#2025-02-25|3153.80
#2025-02-26|3202.63
#2025-02-27|3163.16
#2025-02-28|3048.70
#2025-03-03|3101.97
#2025-03-04|3096.76
#2025-03-05|3203.06
#2025-03-06|3380.40
#2025-03-07|3303.31
#2025-03-10|3143.92
#2025-03-11|3172.45
#2025-03-12|3178.24
#2025-03-13|3172.94
#2025-03-14|3239.26
#2025-03-17|3267.79
#2025-03-18|3303.00
#2025-03-19|3341.33
#2025-03-20|3197.96
#2025-03-21|3179.58
#2025-03-24|3215.89
#2025-03-25|3184.12
#2025-03-26|3176.27
#2025-03-27|3221.34
#2025-03-28|3122.31
#2025-03-31|3057.12
#2025-04-01|3112.14
#2025-04-02|3124.59
#2025-04-03|3067.60
#2025-04-04|2900.97
#2025-04-07|2763.29
#2025-04-08|2777.04
#2025-04-09|2682.25
#2025-04-10|2795.39
#2025-04-11|2817.62
#2025-04-14|2982.81
#2025-04-15|2960.34
#2025-04-16|2965.18
#2025-04-17|2992.48
#2025-04-18|2992.48
#2025-04-21|3010.79
#2025-04-22|3065.63
#2025-04-23|3194.36
#2025-04-24|3182.37
#2025-04-25|3249.12
#2025-04-28|3278.47
#2025-04-29|3230.92
#2025-04-30|3256.85
#2025-05-01|3259.19
#2025-05-02|3403.81
#2025-05-05|3375.09
#2025-05-06|3427.64
#2025-05-07|3361.25
#2025-05-08|3391.34
#2025-05-09|3444.34
#2025-05-12|3572.36
#2025-05-13|3599.85
#2025-05-14|3691.33
#2025-05-15|3652.73
#2025-05-16|3657.39
#2025-05-19|3630.00
#2025-05-20|3614.28
#2025-05-21|3645.88
#2025-05-22|3620.41
#2025-05-23|3578.60
#2025-05-26|3603.59
#2025-05-27|3645.75
#2025-05-28|3606.32
#2025-05-29|3666.97
#2025-05-30|3572.14
#2025-06-02|3611.71
#2025-06-03|3618.14
#2025-06-04|3737.07
#2025-06-05|3792.87
#2025-06-06|3740.75
#2025-06-09|3791.80
#2025-06-10|3785.77
#2025-06-11|3796.04
#2025-06-12|3772.19
#2025-06-13|3668.84
#2025-06-16|3703.66
#2025-06-17|3690.04
#2025-06-18|3693.06
#2025-06-19|3601.12
#2025-06-20|3628.07
#2025-06-23|3720.54
#2025-06-24|3861.16
#2025-06-25|3866.92
#2025-06-26|3871.49
#2025-06-27|3857.55
#2025-06-30|3883.20
#2025-07-01|3881.55
#2025-07-02|3852.21
#2025-07-03|3875.50
#2025-07-04|3842.70
#2025-07-07|3886.46
#2025-07-08|3896.77
#2025-07-09|3879.61
#2025-07-10|3875.57
#2025-07-11|3870.28
#2025-07-14|3822.77
#2025-07-15|3894.41
#2025-07-16|3858.75
#2025-07-17|3898.67
#2025-07-18|3975.02
#2025-07-21|4027.97
#2025-07-22|4018.43
#2025-07-23|4207.33
#2025-07-24|4186.42
#2025-07-25|4093.65
#2025-07-28|4041.78
#2025-07-29|4037.82
#2025-07-30|3967.74
#2025-07-31|3926.78
#2025-08-01|3796.65
#2025-08-04|3915.55
#2025-08-05|3932.87
#2025-08-06|3959.38
#2025-08-07|3962.90
#2025-08-08|3963.92
#2025-08-11|3947.53
#2025-08-12|3973.23
#2025-08-13|4150.68
#2025-08-14|4106.52
#2025-08-15|4124.91
#2025-08-18|4102.78
#2025-08-19|4127.51
#2025-08-20|4055.62
#2025-08-21|4030.11
#2025-08-22|4172.64
#2025-08-25|4275.62
#2025-08-26|4271.65
#2025-08-27|4190.90
#2025-08-28|4201.34
#2025-08-29|4212.70
#2025-09-01|4167.44
#2025-09-02|4100.96
#2025-09-03|4138.94
#2025-09-04|4104.29
#2025-09-05|4193.98
#2025-09-08|4238.55
#2025-09-09|4311.16
#2025-09-10|4316.50
#2025-09-11|4346.97
#2025-09-12|4367.41
#2025-09-15|4374.36
#2025-09-16|4374.71
#2025-09-17|4464.18
#2025-09-18|4539.67
#2025-09-19|4512.56
#2025-09-22|4476.54
#2025-09-23|4458.47
#2025-09-24|4440.09
#2025-09-25|4457.50
#2025-09-26|4484.03
#2025-09-29|4579.53
#2025-09-30|4632.09
#2025-10-01|4673.46
#2025-10-02|4688.48
#2025-10-03|4774.98
#2025-10-06|4736.13
#2025-10-07|4709.69
#2025-10-08|4696.93
#2025-10-09|4688.25
#2025-10-10|4571.22
#2025-10-13|4514.30
#2025-10-14|4466.24
#2025-10-15|4468.27
#2025-10-16|4426.20
#2025-10-17|4387.46
#2025-10-20|4472.37
#2025-10-21|4439.40
#2025-10-22|4438.46
#2025-10-23|4507.35
#2025-10-24|4557.19
#2025-10-27|4718.39
#2025-10-28|4675.69
#2025-10-29|4764.36
#2025-10-30|4659.92
#2025-10-31|4576.80
#2025-11-03|4593.36
#2025-11-04|4583.21
#2025-11-05|4595.19
#2025-11-06|4650.42
#2025-11-07|4562.33
#2025-11-10|4720.36
#2025-11-11|4727.33
#2025-11-12|4821.32
#2025-11-13|4933.09
#2025-11-14|4785.30
#2025-11-17|4749.56
#2025-11-18|4516.72
#2025-11-19|4530.40
#2025-11-20|4530.19
#2025-11-21|4405.47
#2025-11-24|4413.41
#2025-11-25|4329.61
#2025-11-26|4424.74
#2025-11-27|4358.81
#2025-11-28|4293.45
#2025-12-01|4408.45
#2025-12-02|4383.06
#2025-12-03|4304.25
#2025-12-04|4367.78
#2025-12-05|4392.34
#2025-12-08|4335.50
#2025-12-09|4389.15
#2025-12-10|4478.03
#2025-12-11|4579.52
#2025-12-12|4606.85
#2025-12-15|4521.79
#2025-12-16|4505.64
#2025-12-17|4518.77
#2025-12-18|4555.16
#2025-12-19|4665.47
#2025-12-22|4626.46
#2025-12-23|4671.39
#2025-12-24|4694.65
#2025-12-25|4666.86
#2025-12-26|4661.90
#2025-12-29|4672.01
#2025-12-30|4717.22
#2025-12-31|4613.55
#2026-01-01|4634.58
#2026-01-02|4668.49
#2026-01-05|4693.11
#2026-01-06|4819.08
#2026-01-07|4789.52
#2026-01-08|4670.10
#2026-01-09|4696.88
#2026-01-12|4763.32
#2026-01-13|4827.99
#2026-01-14|4828.43
#2026-01-15|4761.96
#2026-01-16|4706.56
#2026-01-19|4623.77
#2026-01-20|4541.31
#2026-01-21|4570.37
#2026-01-22|4623.89
#2026-01-23|4579.16
#2026-01-26|4607.95
#2026-01-27|4669.19
#2026-01-28|4657.46
#2026-01-29|4610.87
#2026-01-30|4533.64
#2026-02-02|4542.39
#2026-02-03|4506.37
#2026-02-04|4300.62
#2026-02-05|4265.12
#2026-02-06|4373.48
#2026-02-09|4530.94
#2026-02-10|4416.02
#2026-02-11|4265.43
#2026-02-12|4252.31
#2026-02-13|4181.11
#2026-02-16|4160.71
#2026-02-17|4086.47
#2026-02-18|4198.70
#2026-02-19|4162.87
#2026-02-20|4195.30
#2026-02-23|4242.18
#2026-02-24|4210.41
#2026-02-25|4242.86
#2026-02-26|4132.23
#2026-02-27|4152.01
#2026-03-02|4143.95
#2026-03-03|4016.91
#2026-03-04|4133.74
#2026-03-05|4141.34
#2026-03-06|4065.80
#2026-03-09|4008.67
#2026-03-10|4258.92
#2026-03-11|4163.78
#2026-03-12|4154.36
#2026-03-13|4203.37
#2026-03-16|4397.68
#2026-03-17|4419.14
#2026-03-18|4244.64
#2026-03-19|4306.71
#2026-03-20|4371.36
#2026-03-23|4465.40
#2026-03-24|4360.56
#2026-03-25|4536.89
#2026-03-26|4378.63
#2026-03-27|4180.58
#2026-03-30|4113.45
#2026-03-31|4218.28
#2026-04-01|4344.07
#2026-04-02|4289.81
#2026-04-03|4498.08
#2026-04-06|4529.91
#2026-04-07|4517.86
#2026-04-08|4742.44
#2026-04-09|4662.31
#2026-04-10|4700.29