Table Data - Nasdaq Middle East and Africa Technology Net Total Return Index
| Title | Nasdaq Middle East and Africa Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQMEA10N |
| 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: NQMEA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1652.26 |
| 2001-04-02 | 1625.29 |
| 2001-04-03 | 1486.85 |
| 2001-04-04 | 1499.95 |
| 2001-04-05 | 1654.77 |
| 2001-04-06 | 1568.07 |
| 2001-04-09 | 1671.68 |
| 2001-04-10 | 1805.08 |
| 2001-04-11 | 1922.68 |
| 2001-04-12 | 1934.93 |
| 2001-04-13 | . |
| 2001-04-16 | 1903.42 |
| 2001-04-17 | 1918.24 |
| 2001-04-18 | 2087.17 |
| 2001-04-19 | 2279.47 |
| 2001-04-20 | 2182.07 |
| 2001-04-23 | 2104.69 |
| 2001-04-24 | 1923.13 |
| 2001-04-25 | 1964.24 |
| 2001-04-26 | 1922.49 |
| 2001-04-27 | 1975.10 |
| 2001-04-30 | 2038.81 |
| 2001-05-01 | 2097.13 |
| 2001-05-02 | 2196.81 |
| 2001-05-03 | 2137.22 |
| 2001-05-04 | 2111.80 |
| 2001-05-07 | 2060.82 |
| 2001-05-08 | 2102.86 |
| 2001-05-09 | 2002.03 |
| 2001-05-10 | 1950.32 |
| 2001-05-11 | 1877.74 |
| 2001-05-14 | 1859.13 |
| 2001-05-15 | 1859.54 |
| 2001-05-16 | 1874.31 |
| 2001-05-17 | 1966.66 |
| 2001-05-18 | 1934.77 |
| 2001-05-21 | 2099.25 |
| 2001-05-22 | 2178.56 |
| 2001-05-23 | 2078.79 |
| 2001-05-24 | 2111.10 |
| 2001-05-25 | 2088.32 |
| 2001-05-28 | . |
| 2001-05-29 | 2016.50 |
| 2001-05-30 | 1908.01 |
| 2001-05-31 | 1871.86 |
| 2001-06-01 | 1886.22 |
| 2001-06-04 | 1790.12 |
| 2001-06-05 | 1774.61 |
| 2001-06-06 | 1806.94 |
| 2001-06-07 | 1836.71 |
| 2001-06-08 | 1802.41 |
| 2001-06-11 | 1703.83 |
| 2001-06-12 | 1676.39 |
| 2001-06-13 | 1606.65 |
| 2001-06-14 | 1600.36 |
| 2001-06-15 | 1576.73 |
| 2001-06-18 | 1544.04 |
| 2001-06-19 | 1605.34 |
| 2001-06-20 | 1657.17 |
| 2001-06-21 | 1664.65 |
| 2001-06-22 | 1671.07 |
| 2001-06-25 | 1673.28 |
| 2001-06-26 | 1698.25 |
| 2001-06-27 | 1726.07 |
| 2001-06-28 | 1658.96 |
| 2001-06-29 | 1666.84 |
| 2001-07-02 | 1648.30 |
| 2001-07-03 | 1401.63 |
| 2001-07-04 | . |
| 2001-07-05 | 1308.98 |
| 2001-07-06 | 1261.31 |
| 2001-07-09 | 1293.06 |
| 2001-07-10 | 1256.06 |
| 2001-07-11 | 1179.81 |
| 2001-07-12 | 1302.55 |
| 2001-07-13 | 1248.26 |
| 2001-07-16 | 1214.08 |
| 2001-07-17 | 1273.12 |
| 2001-07-18 | 1196.34 |
| 2001-07-19 | 1179.30 |
| 2001-07-20 | 1079.34 |
| 2001-07-23 | 1102.29 |
| 2001-07-24 | 1121.23 |
| 2001-07-25 | 1154.11 |
| 2001-07-26 | 1198.30 |
| 2001-07-27 | 1250.79 |
| 2001-07-30 | 1224.50 |
| 2001-07-31 | 1239.89 |
| 2001-08-01 | 1266.48 |
| 2001-08-02 | 1272.26 |
| 2001-08-03 | 1227.90 |
| 2001-08-06 | 1209.30 |
| 2001-08-07 | 1207.15 |
| 2001-08-08 | 1128.67 |
| 2001-08-09 | 1141.53 |
| 2001-08-10 | 1108.79 |
| 2001-08-13 | 1142.44 |
| 2001-08-14 | 1134.32 |
| 2001-08-15 | 1074.39 |
| 2001-08-16 | 1087.86 |
| 2001-08-17 | 1049.12 |
| 2001-08-20 | 1044.56 |
| 2001-08-21 | 1016.84 |
| 2001-08-22 | 1015.70 |
| 2001-08-23 | 961.27 |
| 2001-08-24 | 1007.64 |
| 2001-08-27 | 1040.74 |
| 2001-08-28 | 1004.58 |
| 2001-08-29 | 983.38 |
| 2001-08-30 | 960.18 |
| 2001-08-31 | 968.50 |
| 2001-09-03 | . |
| 2001-09-04 | 917.44 |
| 2001-09-05 | 919.76 |
| 2001-09-06 | 896.64 |
| 2001-09-07 | 896.13 |
| 2001-09-10 | 935.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 849.10 |
| 2001-09-18 | 817.64 |
| 2001-09-19 | 757.27 |
| 2001-09-20 | 703.88 |
| 2001-09-21 | 661.77 |
| 2001-09-24 | 688.03 |
| 2001-09-25 | 684.22 |
| 2001-09-26 | 640.08 |
| 2001-09-27 | 617.95 |
| 2001-09-28 | 646.94 |
| 2001-10-01 | 621.98 |
| 2001-10-02 | 656.91 |
| 2001-10-03 | 718.44 |
| 2001-10-04 | 749.47 |
| 2001-10-05 | 748.75 |
| 2001-10-08 | 760.16 |
| 2001-10-09 | 741.34 |
| 2001-10-10 | 758.85 |
| 2001-10-11 | 849.79 |
| 2001-10-12 | 851.53 |
| 2001-10-15 | 828.05 |
| 2001-10-16 | 878.88 |
| 2001-10-17 | 840.67 |
| 2001-10-18 | 875.01 |
| 2001-10-19 | 833.01 |
| 2001-10-22 | 814.55 |
| 2001-10-23 | 816.69 |
| 2001-10-24 | 844.65 |
| 2001-10-25 | 884.07 |
| 2001-10-26 | 860.23 |
| 2001-10-29 | 811.83 |
| 2001-10-30 | 787.08 |
| 2001-10-31 | 809.33 |
| 2001-11-01 | 810.89 |
| 2001-11-02 | 807.15 |
| 2001-11-05 | 875.43 |
| 2001-11-06 | 923.88 |
| 2001-11-07 | 915.98 |
| 2001-11-08 | 929.56 |
| 2001-11-09 | 958.29 |
| 2001-11-12 | 1007.84 |
| 2001-11-13 | 1089.28 |
| 2001-11-14 | 1079.48 |
| 2001-11-15 | 1080.00 |
| 2001-11-16 | 1080.05 |
| 2001-11-19 | 1152.32 |
| 2001-11-20 | 1043.43 |
| 2001-11-21 | 1039.37 |
| 2001-11-22 | . |
| 2001-11-23 | 1037.02 |
| 2001-11-26 | 1047.26 |
| 2001-11-27 | 1041.41 |
| 2001-11-28 | 1002.38 |
| 2001-11-29 | 1045.25 |
| 2001-11-30 | 1017.39 |
| 2001-12-03 | 993.90 |
| 2001-12-04 | 1030.28 |
| 2001-12-05 | 1100.72 |
| 2001-12-06 | 1096.99 |
| 2001-12-07 | 1070.73 |
| 2001-12-10 | 1070.67 |
| 2001-12-11 | 1073.06 |
| 2001-12-12 | 1112.73 |
| 2001-12-13 | 1087.08 |
| 2001-12-14 | 1045.52 |
| 2001-12-17 | 1102.14 |
| 2001-12-18 | 1116.99 |
| 2001-12-19 | 1093.63 |
| 2001-12-20 | 1014.48 |
| 2001-12-21 | 1054.37 |
| 2001-12-24 | 1040.17 |
| 2001-12-25 | . |
| 2001-12-26 | 1061.40 |
| 2001-12-27 | 1045.45 |
| 2001-12-28 | 1059.19 |
| 2001-12-31 | 1035.53 |
| 2002-01-01 | . |
| 2002-01-02 | 1041.53 |
| 2002-01-03 | 1104.91 |
| 2002-01-04 | 1170.34 |
| 2002-01-07 | 1203.80 |
| 2002-01-08 | 1185.34 |
| 2002-01-09 | 1216.49 |
| 2002-01-10 | 1209.33 |
| 2002-01-11 | 1194.82 |
| 2002-01-14 | 1123.30 |
| 2002-01-15 | 1008.39 |
| 2002-01-16 | 950.14 |
| 2002-01-17 | 935.57 |
| 2002-01-18 | 955.59 |
| 2002-01-21 | . |
| 2002-01-22 | 931.10 |
| 2002-01-23 | 926.65 |
| 2002-01-24 | 964.76 |
| 2002-01-25 | 930.73 |
| 2002-01-28 | 948.74 |
| 2002-01-29 | 922.35 |
| 2002-01-30 | 862.28 |
| 2002-01-31 | 935.69 |
| 2002-02-01 | 926.24 |
| 2002-02-04 | 887.58 |
| 2002-02-05 | 858.55 |
| 2002-02-06 | 858.96 |
| 2002-02-07 | 847.47 |
| 2002-02-08 | 879.78 |
| 2002-02-11 | 860.35 |
| 2002-02-12 | 834.29 |
| 2002-02-13 | 840.96 |
| 2002-02-14 | 818.56 |
| 2002-02-15 | 796.94 |
| 2002-02-18 | . |
| 2002-02-19 | 771.76 |
| 2002-02-20 | 768.08 |
| 2002-02-21 | 736.42 |
| 2002-02-22 | 746.15 |
| 2002-02-25 | 769.79 |
| 2002-02-26 | 793.15 |
| 2002-02-27 | 764.54 |
| 2002-02-28 | 730.94 |
| 2002-03-01 | 776.52 |
| 2002-03-04 | 851.39 |
| 2002-03-05 | 878.00 |
| 2002-03-06 | 860.30 |
| 2002-03-07 | 865.55 |
| 2002-03-08 | 896.70 |
| 2002-03-11 | 947.59 |
| 2002-03-12 | 897.65 |
| 2002-03-13 | 858.20 |
| 2002-03-14 | 846.38 |
| 2002-03-15 | 823.73 |
| 2002-03-18 | 842.28 |
| 2002-03-19 | 822.50 |
| 2002-03-20 | 766.99 |
| 2002-03-21 | 818.97 |
| 2002-03-22 | 792.79 |
| 2002-03-25 | 791.11 |
| 2002-03-26 | 783.23 |
| 2002-03-27 | 784.80 |
| 2002-03-28 | 771.93 |
| 2002-03-29 | . |
| 2002-04-01 | 752.89 |
| 2002-04-02 | 725.18 |
| 2002-04-03 | 713.38 |
| 2002-04-04 | 609.75 |
| 2002-04-05 | 618.98 |
| 2002-04-08 | 614.97 |
| 2002-04-09 | 588.51 |
| 2002-04-10 | 594.63 |
| 2002-04-11 | 573.87 |
| 2002-04-12 | 576.02 |
| 2002-04-15 | 592.87 |
| 2002-04-16 | 605.73 |
| 2002-04-17 | 597.40 |
| 2002-04-18 | 588.41 |
| 2002-04-19 | 584.76 |
| 2002-04-22 | 559.02 |
| 2002-04-23 | 549.73 |
| 2002-04-24 | 551.69 |
| 2002-04-25 | 566.56 |
| 2002-04-26 | 540.93 |
| 2002-04-29 | 518.59 |
| 2002-04-30 | 544.27 |
| 2002-05-01 | 531.99 |
| 2002-05-02 | 525.78 |
| 2002-05-03 | 518.74 |
| 2002-05-06 | 508.82 |
| 2002-05-07 | 522.07 |
| 2002-05-08 | 587.04 |
| 2002-05-09 | 572.28 |
| 2002-05-10 | 552.61 |
| 2002-05-13 | 566.35 |
| 2002-05-14 | 604.73 |
| 2002-05-15 | 586.12 |
| 2002-05-16 | 586.60 |
| 2002-05-17 | 599.76 |
| 2002-05-20 | 591.69 |
| 2002-05-21 | 568.10 |
| 2002-05-22 | 536.01 |
| 2002-05-23 | 549.73 |
| 2002-05-24 | 544.96 |
| 2002-05-27 | . |
| 2002-05-28 | 531.99 |
| 2002-05-29 | 515.73 |
| 2002-05-30 | 516.70 |
| 2002-05-31 | 501.71 |
| 2002-06-03 | 492.27 |
| 2002-06-04 | 514.51 |
| 2002-06-05 | 514.54 |
| 2002-06-06 | 511.43 |
| 2002-06-07 | 497.90 |
| 2002-06-10 | 500.94 |
| 2002-06-11 | 484.44 |
| 2002-06-12 | 473.59 |
| 2002-06-13 | 461.68 |
| 2002-06-14 | 460.45 |
| 2002-06-17 | 466.31 |
| 2002-06-18 | 473.68 |
| 2002-06-19 | 458.65 |
| 2002-06-20 | 444.85 |
| 2002-06-21 | 433.78 |
| 2002-06-24 | 424.53 |
| 2002-06-25 | 412.03 |
| 2002-06-26 | 402.56 |
| 2002-06-27 | 414.26 |
| 2002-06-28 | 418.19 |
| 2002-07-01 | 397.02 |
| 2002-07-02 | 397.57 |
| 2002-07-03 | 427.09 |
| 2002-07-04 | . |
| 2002-07-05 | 424.28 |
| 2002-07-08 | 414.60 |
| 2002-07-09 | 405.17 |
| 2002-07-10 | 392.62 |
| 2002-07-11 | 388.63 |
| 2002-07-12 | 394.13 |
| 2002-07-15 | 414.71 |
| 2002-07-16 | 404.23 |
| 2002-07-17 | 410.14 |
| 2002-07-18 | 412.13 |
| 2002-07-19 | 405.66 |
| 2002-07-22 | 422.50 |
| 2002-07-23 | 405.46 |
| 2002-07-24 | 426.28 |
| 2002-07-25 | 413.43 |
| 2002-07-26 | 423.53 |
| 2002-07-29 | 449.01 |
| 2002-07-30 | 461.10 |
| 2002-07-31 | 441.58 |
| 2002-08-01 | 423.12 |
| 2002-08-02 | 419.58 |
| 2002-08-05 | 392.23 |
| 2002-08-06 | 410.45 |
| 2002-08-07 | 409.36 |
| 2002-08-08 | 440.29 |
| 2002-08-09 | 434.99 |
| 2002-08-12 | 433.85 |
| 2002-08-13 | 411.84 |
| 2002-08-14 | 434.07 |
| 2002-08-15 | 447.99 |
| 2002-08-16 | 449.83 |
| 2002-08-19 | 458.05 |
| 2002-08-20 | 443.58 |
| 2002-08-21 | 462.06 |
| 2002-08-22 | 467.36 |
| 2002-08-23 | 470.13 |
| 2002-08-26 | 468.45 |
| 2002-08-27 | 451.34 |
| 2002-08-28 | 434.34 |
| 2002-08-29 | 439.21 |
| 2002-08-30 | 426.16 |
| 2002-09-02 | . |
| 2002-09-03 | 398.22 |
| 2002-09-04 | 414.13 |
| 2002-09-05 | 406.16 |
| 2002-09-06 | 425.00 |
| 2002-09-09 | 439.04 |
| 2002-09-10 | 438.68 |
| 2002-09-11 | 448.46 |
| 2002-09-12 | 426.64 |
| 2002-09-13 | 431.21 |
| 2002-09-16 | 415.82 |
| 2002-09-17 | 414.92 |
| 2002-09-18 | 414.70 |
| 2002-09-19 | 384.47 |
| 2002-09-20 | 380.94 |
| 2002-09-23 | 368.31 |
| 2002-09-24 | 367.16 |
| 2002-09-25 | 370.85 |
| 2002-09-26 | 364.17 |
| 2002-09-27 | 353.14 |
| 2002-09-30 | 344.87 |
| 2002-10-01 | 332.52 |
| 2002-10-02 | 327.18 |
| 2002-10-03 | 337.06 |
| 2002-10-04 | 341.30 |
| 2002-10-07 | 328.26 |
| 2002-10-08 | 329.52 |
| 2002-10-09 | 327.27 |
| 2002-10-10 | 351.55 |
| 2002-10-11 | 374.42 |
| 2002-10-14 | 383.43 |
| 2002-10-15 | 399.28 |
| 2002-10-16 | 401.89 |
| 2002-10-17 | 418.63 |
| 2002-10-18 | 334.55 |
| 2002-10-21 | 328.73 |
| 2002-10-22 | 330.46 |
| 2002-10-23 | 339.27 |
| 2002-10-24 | 350.14 |
| 2002-10-25 | 365.53 |
| 2002-10-28 | 358.56 |
| 2002-10-29 | 340.72 |
| 2002-10-30 | 351.66 |
| 2002-10-31 | 348.09 |
| 2002-11-01 | 359.34 |
| 2002-11-04 | 373.05 |
| 2002-11-05 | 392.41 |
| 2002-11-06 | 391.23 |
| 2002-11-07 | 372.03 |
| 2002-11-08 | 362.14 |
| 2002-11-11 | 347.31 |
| 2002-11-12 | 351.26 |
| 2002-11-13 | 375.11 |
| 2002-11-14 | 387.00 |
| 2002-11-15 | 403.63 |
| 2002-11-18 | 398.97 |
| 2002-11-19 | 385.37 |
| 2002-11-20 | 400.92 |
| 2002-11-21 | 438.60 |
| 2002-11-22 | 429.38 |
| 2002-11-25 | 430.91 |
| 2002-11-26 | 408.37 |
| 2002-11-27 | 427.82 |
| 2002-11-28 | . |
| 2002-11-29 | 429.00 |
| 2002-12-02 | 424.37 |
| 2002-12-03 | 405.12 |
| 2002-12-04 | 391.38 |
| 2002-12-05 | 377.07 |
| 2002-12-06 | 366.18 |
| 2002-12-09 | 347.99 |
| 2002-12-10 | 352.27 |
| 2002-12-11 | 349.30 |
| 2002-12-12 | 359.16 |
| 2002-12-13 | 340.97 |
| 2002-12-16 | 352.94 |
| 2002-12-17 | 349.83 |
| 2002-12-18 | 333.70 |
| 2002-12-19 | 334.27 |
| 2002-12-20 | 340.67 |
| 2002-12-23 | 350.67 |
| 2002-12-24 | 345.77 |
| 2002-12-25 | . |
| 2002-12-26 | 342.22 |
| 2002-12-27 | 337.01 |
| 2002-12-30 | 331.90 |
| 2002-12-31 | 330.03 |
| 2003-01-01 | . |
| 2003-01-02 | 356.47 |
| 2003-01-03 | 372.20 |
| 2003-01-06 | 379.83 |
| 2003-01-07 | 381.89 |
| 2003-01-08 | 371.54 |
| 2003-01-09 | 391.83 |
| 2003-01-10 | 392.20 |
| 2003-01-13 | 389.78 |
| 2003-01-14 | 403.05 |
| 2003-01-15 | 396.42 |
| 2003-01-16 | 387.16 |
| 2003-01-17 | 364.95 |
| 2003-01-20 | . |
| 2003-01-21 | 353.47 |
| 2003-01-22 | 360.35 |
| 2003-01-23 | 389.69 |
| 2003-01-24 | 373.68 |
| 2003-01-27 | 374.20 |
| 2003-01-28 | 375.66 |
| 2003-01-29 | 381.75 |
| 2003-01-30 | 367.31 |
| 2003-01-31 | 362.39 |
| 2003-02-03 | 367.75 |
| 2003-02-04 | 356.88 |
| 2003-02-05 | 357.20 |
| 2003-02-06 | 353.44 |
| 2003-02-07 | 350.00 |
| 2003-02-10 | 352.70 |
| 2003-02-11 | 357.32 |
| 2003-02-12 | 362.26 |
| 2003-02-13 | 356.53 |
| 2003-02-14 | 365.70 |
| 2003-02-17 | . |
| 2003-02-18 | 390.11 |
| 2003-02-19 | 384.26 |
| 2003-02-20 | 383.02 |
| 2003-02-21 | 384.68 |
| 2003-02-24 | 380.89 |
| 2003-02-25 | 380.95 |
| 2003-02-26 | 368.16 |
| 2003-02-27 | 374.20 |
| 2003-02-28 | 375.44 |
| 2003-03-03 | 368.99 |
| 2003-03-04 | 366.70 |
| 2003-03-05 | 365.53 |
| 2003-03-06 | 367.77 |
| 2003-03-07 | 368.96 |
| 2003-03-10 | 363.61 |
| 2003-03-11 | 362.43 |
| 2003-03-12 | 361.81 |
| 2003-03-13 | 384.90 |
| 2003-03-14 | 383.82 |
| 2003-03-17 | 396.98 |
| 2003-03-18 | 409.95 |
| 2003-03-19 | 397.34 |
| 2003-03-20 | 402.28 |
| 2003-03-21 | 399.25 |
| 2003-03-24 | 378.15 |
| 2003-03-25 | 381.12 |
| 2003-03-26 | 386.49 |
| 2003-03-27 | 389.08 |
| 2003-03-28 | 373.85 |
| 2003-03-31 | 365.11 |
| 2003-04-01 | 371.42 |
| 2003-04-02 | 382.81 |
| 2003-04-03 | 391.95 |
| 2003-04-04 | 383.85 |
| 2003-04-07 | 384.39 |
| 2003-04-08 | 384.76 |
| 2003-04-09 | 381.19 |
| 2003-04-10 | 381.87 |
| 2003-04-11 | 383.52 |
| 2003-04-14 | 384.78 |
| 2003-04-15 | 394.40 |
| 2003-04-16 | 390.64 |
| 2003-04-17 | 400.31 |
| 2003-04-18 | . |
| 2003-04-21 | 403.53 |
| 2003-04-22 | 407.34 |
| 2003-04-23 | 407.34 |
| 2003-04-24 | 403.02 |
| 2003-04-25 | 388.05 |
| 2003-04-28 | 403.99 |
| 2003-04-29 | 402.07 |
| 2003-04-30 | 403.50 |
| 2003-05-01 | 402.01 |
| 2003-05-02 | 429.04 |
| 2003-05-05 | 436.14 |
| 2003-05-06 | 435.82 |
| 2003-05-07 | 442.98 |
| 2003-05-08 | 442.28 |
| 2003-05-09 | 454.91 |
| 2003-05-12 | 448.97 |
| 2003-05-13 | 431.71 |
| 2003-05-14 | 437.16 |
| 2003-05-15 | 444.13 |
| 2003-05-16 | 439.09 |
| 2003-05-19 | 420.78 |
| 2003-05-20 | 415.74 |
| 2003-05-21 | 419.97 |
| 2003-05-22 | 429.88 |
| 2003-05-23 | 429.92 |
| 2003-05-26 | . |
| 2003-05-27 | 450.85 |
| 2003-05-28 | 465.59 |
| 2003-05-29 | 474.54 |
| 2003-05-30 | 477.32 |
| 2003-06-02 | 464.41 |
| 2003-06-03 | 480.78 |
| 2003-06-04 | 490.69 |
| 2003-06-05 | 503.06 |
| 2003-06-06 | 507.81 |
| 2003-06-09 | 487.86 |
| 2003-06-10 | 493.67 |
| 2003-06-11 | 493.26 |
| 2003-06-12 | 498.88 |
| 2003-06-13 | 480.63 |
| 2003-06-16 | 521.38 |
| 2003-06-17 | 533.89 |
| 2003-06-18 | 534.16 |
| 2003-06-19 | 513.38 |
| 2003-06-20 | 508.95 |
| 2003-06-23 | 495.35 |
| 2003-06-24 | 491.00 |
| 2003-06-25 | 493.75 |
| 2003-06-26 | 500.72 |
| 2003-06-27 | 507.94 |
| 2003-06-30 | 498.50 |
| 2003-07-01 | 499.18 |
| 2003-07-02 | 509.92 |
| 2003-07-03 | 500.87 |
| 2003-07-04 | . |
| 2003-07-07 | 510.91 |
| 2003-07-08 | 530.29 |
| 2003-07-09 | 536.61 |
| 2003-07-10 | 522.02 |
| 2003-07-11 | 526.58 |
| 2003-07-14 | 540.80 |
| 2003-07-15 | 527.72 |
| 2003-07-16 | 525.08 |
| 2003-07-17 | 504.49 |
| 2003-07-18 | 506.51 |
| 2003-07-21 | 447.31 |
| 2003-07-22 | 443.62 |
| 2003-07-23 | 455.04 |
| 2003-07-24 | 449.62 |
| 2003-07-25 | 457.24 |
| 2003-07-28 | 459.28 |
| 2003-07-29 | 456.20 |
| 2003-07-30 | 454.45 |
| 2003-07-31 | 460.81 |
| 2003-08-01 | 454.05 |
| 2003-08-04 | 454.08 |
| 2003-08-05 | 440.33 |
| 2003-08-06 | 431.11 |
| 2003-08-07 | 436.21 |
| 2003-08-08 | 427.89 |
| 2003-08-11 | 432.93 |
| 2003-08-12 | 431.03 |
| 2003-08-13 | 428.87 |
| 2003-08-14 | 424.26 |
| 2003-08-15 | 423.38 |
| 2003-08-18 | 427.16 |
| 2003-08-19 | 427.55 |
| 2003-08-20 | 426.17 |
| 2003-08-21 | 442.91 |
| 2003-08-22 | 441.77 |
| 2003-08-25 | 444.45 |
| 2003-08-26 | 438.16 |
| 2003-08-27 | 444.61 |
| 2003-08-28 | 447.07 |
| 2003-08-29 | 459.81 |
| 2003-09-01 | . |
| 2003-09-02 | 478.56 |
| 2003-09-03 | 502.43 |
| 2003-09-04 | 532.78 |
| 2003-09-05 | 520.57 |
| 2003-09-08 | 529.76 |
| 2003-09-09 | 517.86 |
| 2003-09-10 | 490.51 |
| 2003-09-11 | 498.20 |
| 2003-09-12 | 496.51 |
| 2003-09-15 | 484.95 |
| 2003-09-16 | 498.62 |
| 2003-09-17 | 496.35 |
| 2003-09-18 | 498.39 |
| 2003-09-19 | 491.78 |
| 2003-09-22 | 475.89 |
| 2003-09-23 | 480.27 |
| 2003-09-24 | 463.50 |
| 2003-09-25 | 464.20 |
| 2003-09-26 | 455.07 |
| 2003-09-29 | 456.84 |
| 2003-09-30 | 456.27 |
| 2003-10-01 | 465.34 |
| 2003-10-02 | 464.21 |
| 2003-10-03 | 480.81 |
| 2003-10-06 | 481.28 |
| 2003-10-07 | 480.78 |
| 2003-10-08 | 480.62 |
| 2003-10-09 | 490.34 |
| 2003-10-10 | 494.86 |
| 2003-10-13 | 502.86 |
| 2003-10-14 | 501.91 |
| 2003-10-15 | 493.54 |
| 2003-10-16 | 498.05 |
| 2003-10-17 | 485.48 |
| 2003-10-20 | 486.72 |
| 2003-10-21 | 492.45 |
| 2003-10-22 | 478.64 |
| 2003-10-23 | 466.79 |
| 2003-10-24 | 462.11 |
| 2003-10-27 | 470.02 |
| 2003-10-28 | 483.97 |
| 2003-10-29 | 488.21 |
| 2003-10-30 | 490.36 |
| 2003-10-31 | 486.20 |
| 2003-11-03 | 505.24 |
| 2003-11-04 | 501.15 |
| 2003-11-05 | 498.28 |
| 2003-11-06 | 510.88 |
| 2003-11-07 | 506.38 |
| 2003-11-10 | 509.48 |
| 2003-11-11 | 505.08 |
| 2003-11-12 | 522.34 |
| 2003-11-13 | 524.02 |
| 2003-11-14 | 508.50 |
| 2003-11-17 | 504.06 |
| 2003-11-18 | 498.71 |
| 2003-11-19 | 501.95 |
| 2003-11-20 | 496.27 |
| 2003-11-21 | 498.89 |
| 2003-11-24 | 512.95 |
| 2003-11-25 | 515.49 |
| 2003-11-26 | 521.35 |
| 2003-11-27 | . |
| 2003-11-28 | 526.31 |
| 2003-12-01 | 535.73 |
| 2003-12-02 | 527.43 |
| 2003-12-03 | 527.39 |
| 2003-12-04 | 523.76 |
| 2003-12-05 | 517.17 |
| 2003-12-08 | 520.36 |
| 2003-12-09 | 513.16 |
| 2003-12-10 | 510.50 |
| 2003-12-11 | 522.02 |
| 2003-12-12 | 520.66 |
| 2003-12-15 | 522.70 |
| 2003-12-16 | 523.73 |
| 2003-12-17 | 512.82 |
| 2003-12-18 | 514.63 |
| 2003-12-19 | 507.08 |
| 2003-12-22 | 507.21 |
| 2003-12-23 | 511.52 |
| 2003-12-24 | 511.45 |
| 2003-12-25 | . |
| 2003-12-26 | 514.02 |
| 2003-12-29 | 524.32 |
| 2003-12-30 | 527.47 |
| 2003-12-31 | 527.86 |
| 2004-01-01 | . |
| 2004-01-02 | 530.27 |
| 2004-01-05 | 549.48 |
| 2004-01-06 | 558.82 |
| 2004-01-07 | 560.01 |
| 2004-01-08 | 565.68 |
| 2004-01-09 | 573.63 |
| 2004-01-12 | 597.88 |
| 2004-01-13 | 593.40 |
| 2004-01-14 | 598.67 |
| 2004-01-15 | 595.12 |
| 2004-01-16 | 619.46 |
| 2004-01-19 | . |
| 2004-01-20 | 664.31 |
| 2004-01-21 | 641.95 |
| 2004-01-22 | 634.74 |
| 2004-01-23 | 638.00 |
| 2004-01-26 | 646.32 |
| 2004-01-27 | 644.73 |
| 2004-01-28 | 634.33 |
| 2004-01-29 | 617.83 |
| 2004-01-30 | 621.99 |
| 2004-02-02 | 612.84 |
| 2004-02-03 | 623.06 |
| 2004-02-04 | 600.45 |
| 2004-02-05 | 606.05 |
| 2004-02-06 | 629.73 |
| 2004-02-09 | 657.72 |
| 2004-02-10 | 672.20 |
| 2004-02-11 | 677.75 |
| 2004-02-12 | 680.44 |
| 2004-02-13 | 680.29 |
| 2004-02-16 | . |
| 2004-02-17 | 682.01 |
| 2004-02-18 | 681.90 |
| 2004-02-19 | 673.52 |
| 2004-02-20 | 663.44 |
| 2004-02-23 | 641.47 |
| 2004-02-24 | 632.24 |
| 2004-02-25 | 641.84 |
| 2004-02-26 | 653.57 |
| 2004-02-27 | 654.68 |
| 2004-03-01 | 671.64 |
| 2004-03-02 | 671.25 |
| 2004-03-03 | 661.02 |
| 2004-03-04 | 669.33 |
| 2004-03-05 | 668.07 |
| 2004-03-08 | 668.25 |
| 2004-03-09 | 654.12 |
| 2004-03-10 | 629.68 |
| 2004-03-11 | 616.85 |
| 2004-03-12 | 620.17 |
| 2004-03-15 | 612.60 |
| 2004-03-16 | 615.09 |
| 2004-03-17 | 628.77 |
| 2004-03-18 | 628.16 |
| 2004-03-19 | 627.71 |
| 2004-03-22 | 612.59 |
| 2004-03-23 | 607.12 |
| 2004-03-24 | 603.09 |
| 2004-03-25 | 622.64 |
| 2004-03-26 | 622.23 |
| 2004-03-29 | 647.10 |
| 2004-03-30 | 646.79 |
| 2004-03-31 | 641.70 |
| 2004-04-01 | 644.50 |
| 2004-04-02 | 649.13 |
| 2004-04-05 | 648.96 |
| 2004-04-06 | 639.18 |
| 2004-04-07 | 644.84 |
| 2004-04-08 | 650.47 |
| 2004-04-09 | . |
| 2004-04-12 | 657.48 |
| 2004-04-13 | 653.07 |
| 2004-04-14 | 640.43 |
| 2004-04-15 | 626.67 |
| 2004-04-16 | 615.11 |
| 2004-04-19 | 620.73 |
| 2004-04-20 | 648.83 |
| 2004-04-21 | 648.31 |
| 2004-04-22 | 659.14 |
| 2004-04-23 | 671.49 |
| 2004-04-26 | 663.79 |
| 2004-04-27 | 667.15 |
| 2004-04-28 | 647.19 |
| 2004-04-29 | 637.90 |
| 2004-04-30 | 614.28 |
| 2004-05-03 | 609.40 |
| 2004-05-04 | 615.88 |
| 2004-05-05 | 622.62 |
| 2004-05-06 | 604.51 |
| 2004-05-07 | 607.55 |
| 2004-05-10 | 574.22 |
| 2004-05-11 | 586.82 |
| 2004-05-12 | 589.71 |
| 2004-05-13 | 590.47 |
| 2004-05-14 | 579.63 |
| 2004-05-17 | 560.42 |
| 2004-05-18 | 569.77 |
| 2004-05-19 | 583.85 |
| 2004-05-20 | 577.98 |
| 2004-05-21 | 580.44 |
| 2004-05-24 | 588.77 |
| 2004-05-25 | 593.48 |
| 2004-05-26 | 595.11 |
| 2004-05-27 | 605.08 |
| 2004-05-28 | 600.61 |
| 2004-05-31 | . |
| 2004-06-01 | 608.62 |
| 2004-06-02 | 621.28 |
| 2004-06-03 | 616.20 |
| 2004-06-04 | 618.34 |
| 2004-06-07 | 637.51 |
| 2004-06-08 | 641.59 |
| 2004-06-09 | 632.01 |
| 2004-06-10 | 634.60 |
| 2004-06-11 | . |
| 2004-06-14 | 621.55 |
| 2004-06-15 | 631.56 |
| 2004-06-16 | 637.68 |
| 2004-06-17 | 634.20 |
| 2004-06-18 | 636.61 |
| 2004-06-21 | 639.32 |
| 2004-06-22 | 642.75 |
| 2004-06-23 | 652.31 |
| 2004-06-24 | 654.21 |
| 2004-06-25 | 659.26 |
| 2004-06-28 | 663.45 |
| 2004-06-29 | 675.99 |
| 2004-06-30 | 676.89 |
| 2004-07-01 | 665.36 |
| 2004-07-02 | 658.93 |
| 2004-07-05 | . |
| 2004-07-06 | 637.01 |
| 2004-07-07 | 626.01 |
| 2004-07-08 | 610.90 |
| 2004-07-09 | 612.72 |
| 2004-07-12 | 610.36 |
| 2004-07-13 | 601.42 |
| 2004-07-14 | 602.58 |
| 2004-07-15 | 586.23 |
| 2004-07-16 | 580.85 |
| 2004-07-19 | 572.97 |
| 2004-07-20 | 585.13 |
| 2004-07-21 | 577.10 |
| 2004-07-22 | 568.16 |
| 2004-07-23 | 554.76 |
| 2004-07-26 | 513.03 |
| 2004-07-27 | 520.75 |
| 2004-07-28 | 518.32 |
| 2004-07-29 | 531.89 |
| 2004-07-30 | 533.07 |
| 2004-08-02 | 532.29 |
| 2004-08-03 | 515.32 |
| 2004-08-04 | 512.99 |
| 2004-08-05 | 503.84 |
| 2004-08-06 | 495.38 |
| 2004-08-09 | 487.33 |
| 2004-08-10 | 488.33 |
| 2004-08-11 | 475.96 |
| 2004-08-12 | 462.14 |
| 2004-08-13 | 466.73 |
| 2004-08-16 | 467.67 |
| 2004-08-17 | 480.01 |
| 2004-08-18 | 490.71 |
| 2004-08-19 | 497.85 |
| 2004-08-20 | 496.65 |
| 2004-08-23 | 502.50 |
| 2004-08-24 | 506.30 |
| 2004-08-25 | 504.79 |
| 2004-08-26 | 508.92 |
| 2004-08-27 | 512.21 |
| 2004-08-30 | 498.48 |
| 2004-08-31 | 489.70 |
| 2004-09-01 | 491.76 |
| 2004-09-02 | 504.24 |
| 2004-09-03 | 495.46 |
| 2004-09-06 | . |
| 2004-09-07 | 505.95 |
| 2004-09-08 | 509.71 |
| 2004-09-09 | 512.57 |
| 2004-09-10 | 528.03 |
| 2004-09-13 | 543.16 |
| 2004-09-14 | 550.59 |
| 2004-09-15 | 541.23 |
| 2004-09-16 | 541.67 |
| 2004-09-17 | 541.69 |
| 2004-09-20 | 539.89 |
| 2004-09-21 | 538.29 |
| 2004-09-22 | 524.16 |
| 2004-09-23 | 521.85 |
| 2004-09-24 | 510.35 |
| 2004-09-27 | 503.95 |
| 2004-09-28 | 505.63 |
| 2004-09-29 | 505.89 |
| 2004-09-30 | 505.21 |
| 2004-10-01 | 528.94 |
| 2004-10-04 | 539.72 |
| 2004-10-05 | 538.19 |
| 2004-10-06 | 539.93 |
| 2004-10-07 | 537.60 |
| 2004-10-08 | 531.28 |
| 2004-10-11 | 535.81 |
| 2004-10-12 | 531.24 |
| 2004-10-13 | 534.24 |
| 2004-10-14 | 534.15 |
| 2004-10-15 | 531.67 |
| 2004-10-18 | 583.62 |
| 2004-10-19 | 585.36 |
| 2004-10-20 | 581.68 |
| 2004-10-21 | 598.46 |
| 2004-10-22 | 590.70 |
| 2004-10-25 | 581.53 |
| 2004-10-26 | 587.23 |
| 2004-10-27 | 605.72 |
| 2004-10-28 | 605.99 |
| 2004-10-29 | 608.51 |
| 2004-11-01 | 609.39 |
| 2004-11-02 | 602.52 |
| 2004-11-03 | 614.19 |
| 2004-11-04 | 614.19 |
| 2004-11-05 | 622.81 |
| 2004-11-08 | 627.40 |
| 2004-11-09 | 622.62 |
| 2004-11-10 | 611.52 |
| 2004-11-11 | 622.21 |
| 2004-11-12 | 625.77 |
| 2004-11-15 | 636.62 |
| 2004-11-16 | 635.90 |
| 2004-11-17 | 650.75 |
| 2004-11-18 | 661.38 |
| 2004-11-19 | 654.23 |
| 2004-11-22 | 653.32 |
| 2004-11-23 | 652.18 |
| 2004-11-24 | 660.29 |
| 2004-11-25 | . |
| 2004-11-26 | 660.10 |
| 2004-11-29 | 659.40 |
| 2004-11-30 | 657.17 |
| 2004-12-01 | 667.92 |
| 2004-12-02 | 661.38 |
| 2004-12-03 | 663.87 |
| 2004-12-06 | 673.55 |
| 2004-12-07 | 664.41 |
| 2004-12-08 | 662.92 |
| 2004-12-09 | 665.75 |
| 2004-12-10 | 661.21 |
| 2004-12-13 | 670.06 |
| 2004-12-14 | 686.23 |
| 2004-12-15 | 683.97 |
| 2004-12-16 | 666.98 |
| 2004-12-17 | 665.24 |
| 2004-12-20 | 656.39 |
| 2004-12-21 | 654.89 |
| 2004-12-22 | 656.78 |
| 2004-12-23 | 663.23 |
| 2004-12-24 | . |
| 2004-12-27 | 668.36 |
| 2004-12-28 | 669.74 |
| 2004-12-29 | 664.11 |
| 2004-12-30 | 666.88 |
| 2004-12-31 | 672.21 |
| 2005-01-03 | 680.42 |
| 2005-01-04 | 664.40 |
| 2005-01-05 | 658.47 |
| 2005-01-06 | 646.23 |
| 2005-01-07 | 647.98 |
| 2005-01-10 | 649.44 |
| 2005-01-11 | 642.73 |
| 2005-01-12 | 643.43 |
| 2005-01-13 | 631.25 |
| 2005-01-14 | 641.70 |
| 2005-01-17 | . |
| 2005-01-18 | 640.76 |
| 2005-01-19 | 654.89 |
| 2005-01-20 | 649.63 |
| 2005-01-21 | 653.88 |
| 2005-01-24 | 647.24 |
| 2005-01-25 | 644.47 |
| 2005-01-26 | 647.00 |
| 2005-01-27 | 646.86 |
#2005-01-28| 637.09
#2005-01-31| 649.11
#2005-02-01| 646.11
#2005-02-02| 649.23
#2005-02-03| 657.28
#2005-02-04| 661.15
#2005-02-07| 663.37
#2005-02-08| 652.87
#2005-02-09| 644.48
#2005-02-10| 640.94
#2005-02-11| 645.55
#2005-02-14| 650.88
#2005-02-15| 640.57
#2005-02-16| 640.04
#2005-02-17| 625.28
#2005-02-18| 629.50
#2005-02-21| .
#2005-02-22| 618.19
#2005-02-23| 621.64
#2005-02-24| 623.10
#2005-02-25| 621.86
#2005-02-28| 620.48
#2005-03-01| 633.73
#2005-03-02| 627.43
#2005-03-03| 624.22
#2005-03-04| 625.20
#2005-03-07| 630.16
#2005-03-08| 626.93
#2005-03-09| 624.28
#2005-03-10| 622.12
#2005-03-11| 619.90
#2005-03-14| 608.94
#2005-03-15| 593.71
#2005-03-16| 591.49
#2005-03-17| 591.15
#2005-03-18| 590.01
#2005-03-21| 591.90
#2005-03-22| 582.51
#2005-03-23| 577.15
#2005-03-24| 578.73
#2005-03-25| .
#2005-03-28| 585.88
#2005-03-29| 590.88
#2005-03-30| 595.00
#2005-03-31| 593.83
#2005-04-01| 595.59
#2005-04-04| 594.14
#2005-04-05| 591.71
#2005-04-06| 593.89
#2005-04-07| 599.44
#2005-04-08| 593.53
#2005-04-11| 592.72
#2005-04-12| 606.19
#2005-04-13| 613.40
#2005-04-14| 599.89
#2005-04-15| 585.90
#2005-04-18| 572.48
#2005-04-19| 575.33
#2005-04-20| 570.67
#2005-04-21| 581.35
#2005-04-22| 576.11
#2005-04-25| 576.70
#2005-04-26| 574.45
#2005-04-27| 570.57
#2005-04-28| 562.53
#2005-04-29| 570.30
#2005-05-02| 575.83
#2005-05-03| 579.26
#2005-05-04| 590.15
#2005-05-05| 592.70
#2005-05-06| 592.88
#2005-05-09| 601.45
#2005-05-10| 599.76
#2005-05-11| 602.23
#2005-05-12| 597.01
#2005-05-13| 602.76
#2005-05-16| 604.54
#2005-05-17| 607.44
#2005-05-18| 611.69
#2005-05-19| 610.76
#2005-05-20| 610.80
#2005-05-23| 609.59
#2005-05-24| 611.44
#2005-05-25| 611.90
#2005-05-26| 610.93
#2005-05-27| 610.77
#2005-05-30| .
#2005-05-31| 607.02
#2005-06-01| 605.28
#2005-06-02| 608.15
#2005-06-03| 604.17
#2005-06-06| 602.31
#2005-06-07| 604.95
#2005-06-08| 605.38
#2005-06-09| 600.19
#2005-06-10| 590.57
#2005-06-13| 593.01
#2005-06-14| 590.60
#2005-06-15| 591.38
#2005-06-16| 594.04
#2005-06-17| 591.82
#2005-06-20| 581.67
#2005-06-21| 583.38
#2005-06-22| 579.43
#2005-06-23| 575.25
#2005-06-24| 567.77
#2005-06-27| 563.98
#2005-06-28| 565.32
#2005-06-29| 561.71
#2005-06-30| 565.84
#2005-07-01| 567.22
#2005-07-04| .
#2005-07-05| 557.33
#2005-07-06| 570.23
#2005-07-07| 570.94
#2005-07-08| 570.32
#2005-07-11| 588.05
#2005-07-12| 587.69
#2005-07-13| 584.65
#2005-07-14| 588.12
#2005-07-15| 588.32
#2005-07-18| 590.49
#2005-07-19| 611.04
#2005-07-20| 618.95
#2005-07-21| 617.91
#2005-07-22| 614.93
#2005-07-25| 610.35
#2005-07-26| 605.68
#2005-07-27| 604.49
#2005-07-28| 606.60
#2005-07-29| 603.17
#2005-08-01| 604.11
#2005-08-02| 607.45
#2005-08-03| 598.74
#2005-08-04| 595.89
#2005-08-05| 594.47
#2005-08-08| 596.72
#2005-08-09| 600.31
#2005-08-10| 600.59
#2005-08-11| 602.38
#2005-08-12| 605.44
#2005-08-15| 607.35
#2005-08-16| 607.56
#2005-08-17| 611.15
#2005-08-18| 619.72
#2005-08-19| 616.28
#2005-08-22| 615.16
#2005-08-23| 611.43
#2005-08-24| 605.49
#2005-08-25| 605.33
#2005-08-26| 603.04
#2005-08-29| 603.03
#2005-08-30| 606.73
#2005-08-31| 605.99
#2005-09-01| 609.21
#2005-09-02| 608.51
#2005-09-05| .
#2005-09-06| 616.27
#2005-09-07| 624.07
#2005-09-08| 622.40
#2005-09-09| 627.66
#2005-09-12| 632.85
#2005-09-13| 642.39
#2005-09-14| 636.61
#2005-09-15| 631.46
#2005-09-16| 637.82
#2005-09-19| 630.50
#2005-09-20| 630.85
#2005-09-21| 622.62
#2005-09-22| 619.77
#2005-09-23| 619.12
#2005-09-26| 629.04
#2005-09-27| 622.09
#2005-09-28| 623.87
#2005-09-29| 623.59
#2005-09-30| 636.80
#2005-10-03| 636.44
#2005-10-04| 630.99
#2005-10-05| 622.74
#2005-10-06| 593.86
#2005-10-07| 585.86
#2005-10-10| 591.80
#2005-10-11| 586.39
#2005-10-12| 577.36
#2005-10-13| 572.68
#2005-10-14| 585.50
#2005-10-17| 587.31
#2005-10-18| 584.81
#2005-10-19| 574.58
#2005-10-20| 575.95
#2005-10-21| 576.01
#2005-10-24| 580.96
#2005-10-25| 586.27
#2005-10-26| 593.01
#2005-10-27| 587.05
#2005-10-28| 595.03
#2005-10-31| 601.67
#2005-11-01| 606.33
#2005-11-02| 599.87
#2005-11-03| 605.91
#2005-11-04| 607.86
#2005-11-07| 607.63
#2005-11-08| 603.93
#2005-11-09| 602.98
#2005-11-10| 609.34
#2005-11-11| 606.28
#2005-11-14| 599.87
#2005-11-15| 593.13
#2005-11-16| 597.57
#2005-11-17| 611.28
#2005-11-18| 611.14
#2005-11-21| 610.84
#2005-11-22| 614.81
#2005-11-23| 615.12
#2005-11-24| .
#2005-11-25| 617.86
#2005-11-28| 616.66
#2005-11-29| 613.91
#2005-11-30| 609.16
#2005-12-01| 622.25
#2005-12-02| 624.10
#2005-12-05| 618.62
#2005-12-06| 619.59
#2005-12-07| 615.91
#2005-12-08| 613.53
#2005-12-09| 604.92
#2005-12-12| 604.77
#2005-12-13| 608.37
#2005-12-14| 606.67
#2005-12-15| 613.19
#2005-12-16| 605.07
#2005-12-19| 603.44
#2005-12-20| 604.59
#2005-12-21| 619.21
#2005-12-22| 617.74
#2005-12-23| 620.00
#2005-12-26| .
#2005-12-27| 616.18
#2005-12-28| 605.69
#2005-12-29| 604.71
#2005-12-30| 596.97
#2006-01-02| .
#2006-01-03| 608.83
#2006-01-04| 625.03
#2006-01-05| 617.52
#2006-01-06| 635.25
#2006-01-09| 637.66
#2006-01-10| 637.25
#2006-01-11| 648.15
#2006-01-12| 653.50
#2006-01-13| 655.95
#2006-01-16| .
#2006-01-17| 649.93
#2006-01-18| 642.62
#2006-01-19| 656.51
#2006-01-20| 645.89
#2006-01-23| 649.81
#2006-01-24| 647.34
#2006-01-25| 646.35
#2006-01-26| 654.15
#2006-01-27| 668.10
#2006-01-30| 651.07
#2006-01-31| 650.39
#2006-02-01| 650.64
#2006-02-02| 649.92
#2006-02-03| 644.56
#2006-02-06| 645.28
#2006-02-07| 637.73
#2006-02-08| 642.81
#2006-02-09| 651.42
#2006-02-10| 648.45
#2006-02-13| 644.87
#2006-02-14| 637.70
#2006-02-15| 637.11
#2006-02-16| 635.20
#2006-02-17| 635.16
#2006-02-20| .
#2006-02-21| 624.07
#2006-02-22| 631.39
#2006-02-23| 634.67
#2006-02-24| 640.22
#2006-02-27| 647.38
#2006-02-28| 636.24
#2006-03-01| 639.82
#2006-03-02| 641.85
#2006-03-03| 640.28
#2006-03-06| 636.59
#2006-03-07| 631.40
#2006-03-08| 627.45
#2006-03-09| 630.31
#2006-03-10| 631.50
#2006-03-13| 631.80
#2006-03-14| 637.59
#2006-03-15| 640.29
#2006-03-16| 641.22
#2006-03-17| 644.58
#2006-03-20| 642.62
#2006-03-21| 635.67
#2006-03-22| 637.39
#2006-03-23| 637.45
#2006-03-24| 623.97
#2006-03-27| 627.42
#2006-03-28| 620.51
#2006-03-29| 625.58
#2006-03-30| 627.86
#2006-03-31| 625.49
#2006-04-03| 618.77
#2006-04-04| 604.39
#2006-04-05| 605.45
#2006-04-06| 604.14
#2006-04-07| 601.06
#2006-04-10| 599.26
#2006-04-11| 596.63
#2006-04-12| 593.82
#2006-04-13| 594.07
#2006-04-14| .
#2006-04-17| 595.38
#2006-04-18| 599.96
#2006-04-19| 602.15
#2006-04-20| 604.46
#2006-04-21| 606.65
#2006-04-24| 606.98
#2006-04-25| 602.62
#2006-04-26| 604.57
#2006-04-27| 613.51
#2006-04-28| 619.69
#2006-05-01| 627.21
#2006-05-02| 629.53
#2006-05-03| 626.70
#2006-05-04| 628.81
#2006-05-05| 632.17
#2006-05-08| 638.99
#2006-05-09| 633.69
#2006-05-10| 636.08
#2006-05-11| 634.76
#2006-05-12| 629.90
#2006-05-15| 615.92
#2006-05-16| 616.65
#2006-05-17| 609.40
#2006-05-18| 606.37
#2006-05-19| 605.59
#2006-05-22| 590.78
#2006-05-23| 610.14
#2006-05-24| 608.65
#2006-05-25| 608.61
#2006-05-26| 609.98
#2006-05-29| .
#2006-05-30| 606.86
#2006-05-31| 606.60
#2006-06-01| 604.48
#2006-06-02| 603.02
#2006-06-05| 601.13
#2006-06-06| 585.39
#2006-06-07| 578.00
#2006-06-08| 570.27
#2006-06-09| 572.17
#2006-06-12| 566.40
#2006-06-13| 554.64
#2006-06-14| 548.76
#2006-06-15| 553.56
#2006-06-16| 553.95
#2006-06-19| 554.67
#2006-06-20| 551.39
#2006-06-21| 555.16
#2006-06-22| 559.78
#2006-06-23| 558.24
#2006-06-26| 558.53
#2006-06-27| 555.46
#2006-06-28| 554.12
#2006-06-29| 562.54
#2006-06-30| 557.74
#2006-07-03| 568.83
#2006-07-04| .
#2006-07-05| 556.92
#2006-07-06| 564.77
#2006-07-07| 564.92
#2006-07-10| 559.92
#2006-07-11| 558.86
#2006-07-12| 543.06
#2006-07-13| 531.80
#2006-07-14| 530.43
#2006-07-17| 527.81
#2006-07-18| 529.62
#2006-07-19| 524.84
#2006-07-20| 522.40
#2006-07-21| 522.25
#2006-07-24| 521.40
#2006-07-25| 524.28
#2006-07-26| 520.20
#2006-07-27| 523.56
#2006-07-28| 525.32
#2006-07-31| 527.71
#2006-08-01| 526.80
#2006-08-02| 538.68
#2006-08-03| 538.58
#2006-08-04| 540.90
#2006-08-07| 540.10
#2006-08-08| 544.39
#2006-08-09| 542.83
#2006-08-10| 539.36
#2006-08-11| 540.08
#2006-08-14| 545.18
#2006-08-15| 555.23
#2006-08-16| 559.14
#2006-08-17| 563.74
#2006-08-18| 563.04
#2006-08-21| 554.94
#2006-08-22| 553.60
#2006-08-23| 550.51
#2006-08-24| 551.60
#2006-08-25| 546.55
#2006-08-28| 548.38
#2006-08-29| 549.46
#2006-08-30| 557.73
#2006-08-31| 566.22
#2006-09-01| 568.98
#2006-09-04| .
#2006-09-05| 571.44
#2006-09-06| 566.13
#2006-09-07| 559.54
#2006-09-08| 565.24
#2006-09-11| 565.96
#2006-09-12| 575.88
#2006-09-13| 581.79
#2006-09-14| 580.37
#2006-09-15| 579.61
#2006-09-18| 579.75
#2006-09-19| 576.81
#2006-09-20| 584.23
#2006-09-21| 590.89
#2006-09-22| 587.52
#2006-09-25| 587.77
#2006-09-26| 591.16
#2006-09-27| 589.90
#2006-09-28| 584.27
#2006-09-29| 579.76
#2006-10-02| 573.63
#2006-10-03| 576.52
#2006-10-04| 590.12
#2006-10-05| 593.23
#2006-10-06| 593.14
#2006-10-09| 595.69
#2006-10-10| 599.59
#2006-10-11| 607.16
#2006-10-12| 616.43
#2006-10-13| 616.98
#2006-10-16| 621.53
#2006-10-17| 612.12
#2006-10-18| 612.27
#2006-10-19| 622.77
#2006-10-20| 624.45
#2006-10-23| 625.57
#2006-10-24| 620.19
#2006-10-25| 627.00
#2006-10-26| 628.50
#2006-10-27| 620.82
#2006-10-30| 621.87
#2006-10-31| 622.20
#2006-11-01| 623.97
#2006-11-02| 613.69
#2006-11-03| 612.47
#2006-11-06| 619.30
#2006-11-07| 619.00
#2006-11-08| 622.94
#2006-11-09| 622.24
#2006-11-10| 626.73
#2006-11-13| 632.37
#2006-11-14| 641.58
#2006-11-15| 644.37
#2006-11-16| 645.65
#2006-11-17| 641.62
#2006-11-20| 637.18
#2006-11-21| 646.62
#2006-11-22| 652.39
#2006-11-23| .
#2006-11-24| 651.74
#2006-11-27| 649.13
#2006-11-28| 645.25
#2006-11-29| 654.63
#2006-11-30| 656.52
#2006-12-01| 647.83
#2006-12-04| 652.51
#2006-12-05| 647.38
#2006-12-06| 643.22
#2006-12-07| 642.76
#2006-12-08| 641.25
#2006-12-11| 635.69
#2006-12-12| 632.71
#2006-12-13| 637.97
#2006-12-14| 643.02
#2006-12-15| 645.74
#2006-12-18| 640.41
#2006-12-19| 638.01
#2006-12-20| 639.70
#2006-12-21| 642.78
#2006-12-22| 642.64
#2006-12-25| .
#2006-12-26| 639.41
#2006-12-27| 646.17
#2006-12-28| 645.69
#2006-12-29| 643.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 654.97
#2007-01-04| 647.59
#2007-01-05| 639.67
#2007-01-08| 638.87
#2007-01-09| 648.90
#2007-01-10| 648.17
#2007-01-11| 660.92
#2007-01-12| 669.52
#2007-01-15| .
#2007-01-16| 671.55
#2007-01-17| 682.30
#2007-01-18| 673.78
#2007-01-19| 673.19
#2007-01-22| 673.56
#2007-01-23| 670.08
#2007-01-24| 684.02
#2007-01-25| 668.79
#2007-01-26| 670.64
#2007-01-29| 667.46
#2007-01-30| 666.25
#2007-01-31| 670.73
#2007-02-01| 670.64
#2007-02-02| 682.43
#2007-02-05| 685.89
#2007-02-06| 691.72
#2007-02-07| 696.04
#2007-02-08| 698.40
#2007-02-09| 692.69
#2007-02-12| 691.46
#2007-02-13| 700.18
#2007-02-14| 708.83
#2007-02-15| 708.40
#2007-02-16| 701.48
#2007-02-19| .
#2007-02-20| 699.60
#2007-02-21| 708.60
#2007-02-22| 702.07
#2007-02-23| 702.63
#2007-02-26| 698.33
#2007-02-27| 669.04
#2007-02-28| 668.66
#2007-03-01| 661.77
#2007-03-02| 657.13
#2007-03-05| 645.09
#2007-03-06| 646.88
#2007-03-07| 648.56
#2007-03-08| 653.39
#2007-03-09| 651.28
#2007-03-12| 654.19
#2007-03-13| 651.81
#2007-03-14| 642.61
#2007-03-15| 637.35
#2007-03-16| 638.59
#2007-03-19| 638.71
#2007-03-20| 649.69
#2007-03-21| 658.97
#2007-03-22| 667.96
#2007-03-23| 673.46
#2007-03-26| 673.43
#2007-03-27| 679.83
#2007-03-28| 665.99
#2007-03-29| 662.89
#2007-03-30| 661.40
#2007-04-02| 659.09
#2007-04-03| 657.08
#2007-04-04| 663.24
#2007-04-05| 661.69
#2007-04-06| .
#2007-04-09| 658.79
#2007-04-10| 660.65
#2007-04-11| 664.66
#2007-04-12| 663.12
#2007-04-13| 664.15
#2007-04-16| 672.96
#2007-04-17| 671.16
#2007-04-18| 674.70
#2007-04-19| 674.56
#2007-04-20| 674.30
#2007-04-23| 672.71
#2007-04-24| 675.09
#2007-04-25| 686.51
#2007-04-26| 703.88
#2007-04-27| 699.33
#2007-04-30| 695.15
#2007-05-01| 697.42
#2007-05-02| 697.35
#2007-05-03| 704.00
#2007-05-04| 708.09
#2007-05-07| 717.89
#2007-05-08| 715.69
#2007-05-09| 709.30
#2007-05-10| 706.92
#2007-05-11| 710.18
#2007-05-14| 706.75
#2007-05-15| 698.83
#2007-05-16| 701.11
#2007-05-17| 693.85
#2007-05-18| 692.10
#2007-05-21| 700.46
#2007-05-22| 703.66
#2007-05-23| 700.40
#2007-05-24| 691.88
#2007-05-25| 693.87
#2007-05-28| .
#2007-05-29| 700.06
#2007-05-30| 696.42
#2007-05-31| 699.32
#2007-06-01| 704.78
#2007-06-04| 706.16
#2007-06-05| 717.54
#2007-06-06| 708.76
#2007-06-07| 698.80
#2007-06-08| 696.79
#2007-06-11| 698.43
#2007-06-12| 691.93
#2007-06-13| 692.22
#2007-06-14| 696.17
#2007-06-15| 702.73
#2007-06-18| 701.10
#2007-06-19| 702.20
#2007-06-20| 698.88
#2007-06-21| 698.75
#2007-06-22| 697.37
#2007-06-25| 694.48
#2007-06-26| 690.88
#2007-06-27| 689.20
#2007-06-28| 692.66
#2007-06-29| 688.62
#2007-07-02| 697.66
#2007-07-03| 709.68
#2007-07-04| .
#2007-07-05| 708.64
#2007-07-06| 706.16
#2007-07-09| 708.83
#2007-07-10| 699.53
#2007-07-11| 697.97
#2007-07-12| 707.26
#2007-07-13| 707.96
#2007-07-16| 710.19
#2007-07-17| 714.18
#2007-07-18| 713.85
#2007-07-19| 724.89
#2007-07-20| 723.34
#2007-07-23| 729.36
#2007-07-24| 749.08
#2007-07-25| 743.90
#2007-07-26| 731.29
#2007-07-27| 713.86
#2007-07-30| 708.63
#2007-07-31| 711.53
#2007-08-01| 703.71
#2007-08-02| 717.23
#2007-08-03| 701.94
#2007-08-06| 701.33
#2007-08-07| 707.40
#2007-08-08| 713.11
#2007-08-09| 684.82
#2007-08-10| 691.28
#2007-08-13| 695.50
#2007-08-14| 695.63
#2007-08-15| 685.42
#2007-08-16| 667.43
#2007-08-17| 667.27
#2007-08-20| 687.20
#2007-08-21| 695.70
#2007-08-22| 703.91
#2007-08-23| 705.25
#2007-08-24| 702.79
#2007-08-27| 708.54
#2007-08-28| 700.15
#2007-08-29| 704.93
#2007-08-30| 700.04
#2007-08-31| 704.80
#2007-09-03| .
#2007-09-04| 714.81
#2007-09-05| 719.80
#2007-09-06| 729.50
#2007-09-07| 724.39
#2007-09-10| 718.46
#2007-09-11| 734.81
#2007-09-12| 734.27
#2007-09-13| 730.85
#2007-09-14| 727.69
#2007-09-17| 720.98
#2007-09-18| 725.95
#2007-09-19| 730.55
#2007-09-20| 733.38
#2007-09-21| 730.31
#2007-09-24| 732.28
#2007-09-25| 742.46
#2007-09-26| 747.98
#2007-09-27| 752.75
#2007-09-28| 750.56
#2007-10-01| 758.79
#2007-10-02| 757.77
#2007-10-03| 756.41
#2007-10-04| 762.54
#2007-10-05| 767.84
#2007-10-08| 759.65
#2007-10-09| 765.52
#2007-10-10| 778.14
#2007-10-11| 774.43
#2007-10-12| 785.98
#2007-10-15| 778.34
#2007-10-16| 770.54
#2007-10-17| 780.78
#2007-10-18| 782.89
#2007-10-19| 773.36
#2007-10-22| 773.38
#2007-10-23| 782.62
#2007-10-24| 769.03
#2007-10-25| 769.12
#2007-10-26| 782.18
#2007-10-29| 782.05
#2007-10-30| 779.79
#2007-10-31| 780.99
#2007-11-01| 761.61
#2007-11-02| 759.17
#2007-11-05| 750.10
#2007-11-06| 757.06
#2007-11-07| 734.60
#2007-11-08| 707.82
#2007-11-09| 690.15
#2007-11-12| 672.55
#2007-11-13| 680.28
#2007-11-14| 677.96
#2007-11-15| 666.39
#2007-11-16| 669.01
#2007-11-19| 659.85
#2007-11-20| 653.43
#2007-11-21| 643.74
#2007-11-22| .
#2007-11-23| 646.35
#2007-11-26| 641.43
#2007-11-27| 641.93
#2007-11-28| 662.29
#2007-11-29| 666.21
#2007-11-30| 673.26
#2007-12-03| 665.67
#2007-12-04| 656.73
#2007-12-05| 656.46
#2007-12-06| 661.85
#2007-12-07| 660.67
#2007-12-10| 665.00
#2007-12-11| 656.77
#2007-12-12| 659.65
#2007-12-13| 649.17
#2007-12-14| 640.96
#2007-12-17| 619.84
#2007-12-18| 623.98
#2007-12-19| 625.32
#2007-12-20| 630.34
#2007-12-21| 647.71
#2007-12-24| 654.33
#2007-12-25| .
#2007-12-26| 660.95
#2007-12-27| 659.65
#2007-12-28| 662.01
#2007-12-31| 655.60
#2008-01-01| .
#2008-01-02| 651.87
#2008-01-03| 653.15
#2008-01-04| 639.00
#2008-01-07| 622.79
#2008-01-08| 615.18
#2008-01-09| 613.89
#2008-01-10| 608.25
#2008-01-11| 607.99
#2008-01-14| 613.32
#2008-01-15| 604.84
#2008-01-16| 595.26
#2008-01-17| 587.87
#2008-01-18| 579.94
#2008-01-21| .
#2008-01-22| 565.49
#2008-01-23| 564.65
#2008-01-24| 582.54
#2008-01-25| 576.26
#2008-01-28| 582.96
#2008-01-29| 590.94
#2008-01-30| 591.55
#2008-01-31| 608.76
#2008-02-01| 617.78
#2008-02-04| 617.55
#2008-02-05| 598.19
#2008-02-06| 583.74
#2008-02-07| 572.52
#2008-02-08| 575.49
#2008-02-11| 585.98
#2008-02-12| 597.57
#2008-02-13| 609.53
#2008-02-14| 605.80
#2008-02-15| 603.50
#2008-02-18| .
#2008-02-19| 605.04
#2008-02-20| 605.62
#2008-02-21| 609.88
#2008-02-22| 614.54
#2008-02-25| 617.39
#2008-02-26| 621.82
#2008-02-27| 624.86
#2008-02-28| 622.26
#2008-02-29| 608.28
#2008-03-03| 596.58
#2008-03-04| 588.66
#2008-03-05| 594.00
#2008-03-06| 582.95
#2008-03-07| 580.33
#2008-03-10| 566.75
#2008-03-11| 576.81
#2008-03-12| 586.47
#2008-03-13| 578.36
#2008-03-14| 575.01
#2008-03-17| 558.12
#2008-03-18| 571.59
#2008-03-19| 564.92
#2008-03-20| 578.64
#2008-03-21| .
#2008-03-24| 591.58
#2008-03-25| 599.44
#2008-03-26| 595.77
#2008-03-27| 585.16
#2008-03-28| 582.99
#2008-03-31| 579.45
#2008-04-01| 592.14
#2008-04-02| 595.29
#2008-04-03| 590.54
#2008-04-04| 590.41
#2008-04-07| 585.69
#2008-04-08| 582.24
#2008-04-09| 582.04
#2008-04-10| 583.42
#2008-04-11| 577.02
#2008-04-14| 570.75
#2008-04-15| 570.56
#2008-04-16| 586.97
#2008-04-17| 596.22
#2008-04-18| 610.75
#2008-04-21| 617.86
#2008-04-22| 614.74
#2008-04-23| 618.82
#2008-04-24| 626.30
#2008-04-25| 624.16
#2008-04-28| 622.71
#2008-04-29| 619.36
#2008-04-30| 617.76
#2008-05-01| 622.78
#2008-05-02| 621.32
#2008-05-05| 627.76
#2008-05-06| 626.58
#2008-05-07| 616.06
#2008-05-08| 619.09
#2008-05-09| 621.65
#2008-05-12| 635.88
#2008-05-13| 636.09
#2008-05-14| 648.38
#2008-05-15| 660.44
#2008-05-16| 664.67
#2008-05-19| 663.31
#2008-05-20| 657.63
#2008-05-21| 654.94
#2008-05-22| 657.30
#2008-05-23| 655.78
#2008-05-26| .
#2008-05-27| 655.50
#2008-05-28| 658.32
#2008-05-29| 665.77
#2008-05-30| 665.54
#2008-06-02| 644.37
#2008-06-03| 648.83
#2008-06-04| 646.14
#2008-06-05| 655.70
#2008-06-06| 653.71
#2008-06-09| 652.30
#2008-06-10| 640.47
#2008-06-11| 634.56
#2008-06-12| 636.47
#2008-06-13| 649.93
#2008-06-16| 647.45
#2008-06-17| 641.47
#2008-06-18| 636.01
#2008-06-19| 641.45
#2008-06-20| 634.63
#2008-06-23| 628.06
#2008-06-24| 612.39
#2008-06-25| 621.48
#2008-06-26| 615.00
#2008-06-27| 613.43
#2008-06-30| 602.78
#2008-07-01| 608.08
#2008-07-02| 598.03
#2008-07-03| 583.10
#2008-07-04| .
#2008-07-07| 582.49
#2008-07-08| 589.04
#2008-07-09| 588.72
#2008-07-10| 578.22
#2008-07-11| 575.53
#2008-07-14| 573.05
#2008-07-15| 569.61
#2008-07-16| 579.62
#2008-07-17| 595.18
#2008-07-18| 592.11
#2008-07-21| 597.38
#2008-07-22| 598.37
#2008-07-23| 601.48
#2008-07-24| 591.70
#2008-07-25| 598.09
#2008-07-28| 594.20
#2008-07-29| 606.98
#2008-07-30| 608.23
#2008-07-31| 602.11
#2008-08-01| 591.00
#2008-08-04| 589.00
#2008-08-05| 599.44
#2008-08-06| 603.72
#2008-08-07| 609.53
#2008-08-08| 611.21
#2008-08-11| 627.60
#2008-08-12| 630.39
#2008-08-13| 624.23
#2008-08-14| 621.43
#2008-08-15| 622.29
#2008-08-18| 623.85
#2008-08-19| 621.78
#2008-08-20| 626.56
#2008-08-21| 619.98
#2008-08-22| 622.03
#2008-08-25| 613.54
#2008-08-26| 614.29
#2008-08-27| 614.34
#2008-08-28| 616.80
#2008-08-29| 616.86
#2008-09-01| .
#2008-09-02| 619.72
#2008-09-03| 616.84
#2008-09-04| 607.32
#2008-09-05| 609.85
#2008-09-08| 613.42
#2008-09-09| 600.52
#2008-09-10| 601.37
#2008-09-11| 593.82
#2008-09-12| 599.71
#2008-09-15| 587.54
#2008-09-16| 567.62
#2008-09-17| 549.34
#2008-09-18| 548.46
#2008-09-19| 558.27
#2008-09-22| 561.66
#2008-09-23| 557.61
#2008-09-24| 551.71
#2008-09-25| 566.76
#2008-09-26| 562.55
#2008-09-29| 535.55
#2008-09-30| 549.57
#2008-10-01| 545.26
#2008-10-02| 519.72
#2008-10-03| 509.26
#2008-10-06| 452.36
#2008-10-07| 442.85
#2008-10-08| 436.53
#2008-10-09| 432.54
#2008-10-10| 426.63
#2008-10-13| 456.07
#2008-10-14| 450.92
#2008-10-15| 405.37
#2008-10-16| 411.65
#2008-10-17| 414.96
#2008-10-20| 425.43
#2008-10-21| 409.68
#2008-10-22| 413.51
#2008-10-23| 410.88
#2008-10-24| 402.63
#2008-10-27| 382.80
#2008-10-28| 405.77
#2008-10-29| 412.41
#2008-10-30| 428.88
#2008-10-31| 434.23
#2008-11-03| 443.94
#2008-11-04| 455.52
#2008-11-05| 437.12
#2008-11-06| 419.58
#2008-11-07| 431.27
#2008-11-10| 432.34
#2008-11-11| 416.36
#2008-11-12| 402.23
#2008-11-13| 421.52
#2008-11-14| 414.73
#2008-11-17| 413.50
#2008-11-18| 408.66
#2008-11-19| 395.73
#2008-11-20| 388.57
#2008-11-21| 404.31
#2008-11-24| 418.35
#2008-11-25| 416.49
#2008-11-26| 424.98
#2008-11-27| .
#2008-11-28| 428.06
#2008-12-01| 409.62
#2008-12-02| 410.07
#2008-12-03| 405.64
#2008-12-04| 402.55
#2008-12-05| 410.23
#2008-12-08| 432.30
#2008-12-09| 430.40
#2008-12-10| 434.74
#2008-12-11| 419.99
#2008-12-12| 422.43
#2008-12-15| 413.08
#2008-12-16| 427.53
#2008-12-17| 427.21
#2008-12-18| 419.87
#2008-12-19| 419.89
#2008-12-22| 408.17
#2008-12-23| 403.53
#2008-12-24| 403.13
#2008-12-25| .
#2008-12-26| 405.59
#2008-12-29| 407.04
#2008-12-30| 419.21
#2008-12-31| 422.39
#2009-01-01| .
#2009-01-02| 444.67
#2009-01-05| 452.64
#2009-01-06| 462.31
#2009-01-07| 459.53
#2009-01-08| 459.09
#2009-01-09| 457.00
#2009-01-12| 456.85
#2009-01-13| 457.68
#2009-01-14| 446.05
#2009-01-15| 444.07
#2009-01-16| 446.76
#2009-01-19| .
#2009-01-20| 441.92
#2009-01-21| 447.07
#2009-01-22| 437.09
#2009-01-23| 435.05
#2009-01-26| 443.03
#2009-01-27| 461.97
#2009-01-28| 464.53
#2009-01-29| 459.50
#2009-01-30| 459.11
#2009-02-02| 452.51
#2009-02-03| 460.33
#2009-02-04| 456.34
#2009-02-05| 451.37
#2009-02-06| 465.73
#2009-02-09| 475.96
#2009-02-10| 468.76
#2009-02-11| 463.91
#2009-02-12| 471.41
#2009-02-13| 474.34
#2009-02-16| .
#2009-02-17| 464.11
#2009-02-18| 462.85
#2009-02-19| 452.18
#2009-02-20| 448.57
#2009-02-23| 436.85
#2009-02-24| 445.29
#2009-02-25| 446.30
#2009-02-26| 438.95
#2009-02-27| 443.34
#2009-03-02| 434.05
#2009-03-03| 431.51
#2009-03-04| 438.18
#2009-03-05| 426.28
#2009-03-06| 423.47
#2009-03-09| 410.92
#2009-03-10| 423.65
#2009-03-11| 432.67
#2009-03-12| 446.31
#2009-03-13| 448.05
#2009-03-16| 452.07
#2009-03-17| 457.25
#2009-03-18| 452.36
#2009-03-19| 453.61
#2009-03-20| 451.32
#2009-03-23| 465.62
#2009-03-24| 461.06
#2009-03-25| 461.22
#2009-03-26| 482.18
#2009-03-27| 469.45
#2009-03-30| 459.88
#2009-03-31| 468.70
#2009-04-01| 468.80
#2009-04-02| 488.44
#2009-04-03| 487.97
#2009-04-06| 492.02
#2009-04-07| 488.15
#2009-04-08| 496.06
#2009-04-09| 505.25
#2009-04-10| .
#2009-04-13| 503.58
#2009-04-14| 506.57
#2009-04-15| 503.11
#2009-04-16| 506.98
#2009-04-17| 511.53
#2009-04-20| 505.71
#2009-04-21| 505.69
#2009-04-22| 506.65
#2009-04-23| 511.62
#2009-04-24| 518.98
#2009-04-27| 499.46
#2009-04-28| 496.39
#2009-04-29| 495.32
#2009-04-30| 505.55
#2009-05-01| 511.06
#2009-05-04| 513.99
#2009-05-05| 512.62
#2009-05-06| 501.75
#2009-05-07| 486.94
#2009-05-08| 487.94
#2009-05-11| 483.82
#2009-05-12| 476.86
#2009-05-13| 464.89
#2009-05-14| 469.10
#2009-05-15| 469.08
#2009-05-18| 483.96
#2009-05-19| 495.32
#2009-05-20| 501.71
#2009-05-21| 494.58
#2009-05-22| 496.58
#2009-05-25| .
#2009-05-26| 497.56
#2009-05-27| 490.47
#2009-05-28| 493.87
#2009-05-29| 497.14
#2009-06-01| 499.51
#2009-06-02| 505.42
#2009-06-03| 500.54
#2009-06-04| 498.17
#2009-06-05| 503.51
#2009-06-08| 502.28
#2009-06-09| 505.63
#2009-06-10| 509.37
#2009-06-11| 508.73
#2009-06-12| 511.36
#2009-06-15| 504.23
#2009-06-16| 501.86
#2009-06-17| 500.81
#2009-06-18| 497.25
#2009-06-19| 499.15
#2009-06-22| 492.74
#2009-06-23| 497.00
#2009-06-24| 509.88
#2009-06-25| 504.48
#2009-06-26| 505.42
#2009-06-29| 514.18
#2009-06-30| 512.39
#2009-07-01| 514.64
#2009-07-02| 508.73
#2009-07-03| .
#2009-07-06| 496.96
#2009-07-07| 488.89
#2009-07-08| 486.60
#2009-07-09| 487.05
#2009-07-10| 486.94
#2009-07-13| 493.24
#2009-07-14| 501.11
#2009-07-15| 514.35
#2009-07-16| 524.01
#2009-07-17| 526.78
#2009-07-20| 537.65
#2009-07-21| 544.87
#2009-07-22| 542.99
#2009-07-23| 551.15
#2009-07-24| 552.63
#2009-07-27| 557.34
#2009-07-28| 572.10
#2009-07-29| 581.26
#2009-07-30| 584.78
#2009-07-31| 585.43
#2009-08-03| 586.63
#2009-08-04| 583.95
#2009-08-05| 576.89
#2009-08-06| 577.95
#2009-08-07| 583.58
#2009-08-10| 576.21
#2009-08-11| 567.91
#2009-08-12| 576.18
#2009-08-13| 597.62
#2009-08-14| 588.91
#2009-08-17| 579.20
#2009-08-18| 580.23
#2009-08-19| 590.72
#2009-08-20| 599.30
#2009-08-21| 601.39
#2009-08-24| 607.15
#2009-08-25| 609.18
#2009-08-26| 606.45
#2009-08-27| 597.76
#2009-08-28| 601.13
#2009-08-31| 595.24
#2009-09-01| 588.32
#2009-09-02| 587.58
#2009-09-03| 587.56
#2009-09-04| 598.46
#2009-09-07| .
#2009-09-08| 600.40
#2009-09-09| 604.80
#2009-09-10| 603.24
#2009-09-11| 604.15
#2009-09-14| 608.64
#2009-09-15| 610.20
#2009-09-16| 623.89
#2009-09-17| 622.72
#2009-09-18| 618.51
#2009-09-21| 609.46
#2009-09-22| 617.19
#2009-09-23| 623.52
#2009-09-24| 627.74
#2009-09-25| 626.25
#2009-09-28| 629.07
#2009-09-29| 623.49
#2009-09-30| 619.01
#2009-10-01| 615.85
#2009-10-02| 620.86
#2009-10-05| 620.16
#2009-10-06| 637.16
#2009-10-07| 643.17
#2009-10-08| 643.70
#2009-10-09| 646.63
#2009-10-12| 662.34
#2009-10-13| 657.01
#2009-10-14| 671.40
#2009-10-15| 668.59
#2009-10-16| 666.54
#2009-10-19| 671.08
#2009-10-20| 673.92
#2009-10-21| 670.73
#2009-10-22| 687.12
#2009-10-23| 688.84
#2009-10-26| 692.77
#2009-10-27| 679.66
#2009-10-28| 665.26
#2009-10-29| 671.74
#2009-10-30| 667.87
#2009-11-02| 657.00
#2009-11-03| 648.73
#2009-11-04| 655.15
#2009-11-05| 677.20
#2009-11-06| 678.22
#2009-11-09| 687.72
#2009-11-10| 682.22
#2009-11-11| 684.44
#2009-11-12| 676.54
#2009-11-13| 681.01
#2009-11-16| 691.11
#2009-11-17| 687.36
#2009-11-18| 695.51
#2009-11-19| 686.03
#2009-11-20| 680.25
#2009-11-23| 695.24
#2009-11-24| 690.58
#2009-11-25| 690.14
#2009-11-26| .
#2009-11-27| 676.31
#2009-11-30| 671.24
#2009-12-01| 688.11
#2009-12-02| 688.66
#2009-12-03| 685.72
#2009-12-04| 690.41
#2009-12-07| 691.42
#2009-12-08| 689.01
#2009-12-09| 685.63
#2009-12-10| 687.08
#2009-12-11| 690.26
#2009-12-14| 692.94
#2009-12-15| 690.16
#2009-12-16| 697.73
#2009-12-17| 680.95
#2009-12-18| 681.28
#2009-12-21| 688.64
#2009-12-22| 695.03
#2009-12-23| 705.23
#2009-12-24| 711.58
#2009-12-25| .
#2009-12-28| 714.46
#2009-12-29| 715.66
#2009-12-30| 714.64
#2009-12-31| 709.28
#2010-01-01| .
#2010-01-04| 721.45
#2010-01-05| 722.70
#2010-01-06| 730.19
#2010-01-07| 728.15
#2010-01-08| 725.50
#2010-01-11| 732.20
#2010-01-12| 726.18
#2010-01-13| 727.34
#2010-01-14| 731.41
#2010-01-15| 735.10
#2010-01-18| .
#2010-01-19| 739.04
#2010-01-20| 726.87
#2010-01-21| 719.43
#2010-01-22| 716.20
#2010-01-25| 709.18
#2010-01-26| 706.66
#2010-01-27| 705.83
#2010-01-28| 712.68
#2010-01-29| 696.30
#2010-02-01| 692.90
#2010-02-02| 707.11
#2010-02-03| 708.25
#2010-02-04| 702.87
#2010-02-05| 699.49
#2010-02-08| 691.82
#2010-02-09| 702.89
#2010-02-10| 702.74
#2010-02-11| 706.52
#2010-02-12| 703.05
#2010-02-15| .
#2010-02-16| 711.35
#2010-02-17| 716.92
#2010-02-18| 715.96
#2010-02-19| 715.92
#2010-02-22| 718.26
#2010-02-23| 713.40
#2010-02-24| 717.10
#2010-02-25| 710.67
#2010-02-26| 712.77
#2010-03-01| 721.80
#2010-03-02| 727.58
#2010-03-03| 731.19
#2010-03-04| 737.13
#2010-03-05| 739.90
#2010-03-08| 750.85
#2010-03-09| 751.60
#2010-03-10| 762.27
#2010-03-11| 762.87
#2010-03-12| 764.46
#2010-03-15| 758.08
#2010-03-16| 759.88
#2010-03-17| 766.90
#2010-03-18| 770.06
#2010-03-19| 767.73
#2010-03-22| 768.87
#2010-03-23| 773.62
#2010-03-24| 774.91
#2010-03-25| 772.67
#2010-03-26| 771.26
#2010-03-29| 773.23
#2010-03-30| 775.45
#2010-03-31| 776.67
#2010-04-01| 777.61
#2010-04-02| .
#2010-04-05| 786.32
#2010-04-06| 796.45
#2010-04-07| 789.47
#2010-04-08| 782.80
#2010-04-09| 786.29
#2010-04-12| 791.56
#2010-04-13| 789.39
#2010-04-14| 794.80
#2010-04-15| 791.49
#2010-04-16| 781.52
#2010-04-19| 774.77
#2010-04-20| 781.07
#2010-04-21| 785.21
#2010-04-22| 785.66
#2010-04-23| 790.98
#2010-04-26| 795.94
#2010-04-27| 796.98
#2010-04-28| 786.20
#2010-04-29| 784.68
#2010-04-30| 780.88
#2010-05-03| 770.85
#2010-05-04| 751.68
#2010-05-05| 729.60
#2010-05-06| 712.21
#2010-05-07| 704.06
#2010-05-10| 728.23
#2010-05-11| 721.61
#2010-05-12| 740.29
#2010-05-13| 738.50
#2010-05-14| 729.42
#2010-05-17| 715.45
#2010-05-18| 705.92
#2010-05-19| 698.39
#2010-05-20| 676.55
#2010-05-21| 679.34
#2010-05-24| 677.43
#2010-05-25| 662.47
#2010-05-26| 666.08
#2010-05-27| 676.26
#2010-05-28| 679.50
#2010-05-31| .
#2010-06-01| 667.75
#2010-06-02| 673.03
#2010-06-03| 686.56
#2010-06-04| 672.41
#2010-06-07| 657.36
#2010-06-08| 648.01
#2010-06-09| 650.29
#2010-06-10| 658.76
#2010-06-11| 665.83
#2010-06-14| 680.94
#2010-06-15| 685.04
#2010-06-16| 686.56
#2010-06-17| 692.63
#2010-06-18| 693.32
#2010-06-21| 697.35
#2010-06-22| 689.28
#2010-06-23| 683.19
#2010-06-24| 670.73
#2010-06-25| 670.25
#2010-06-28| 667.28
#2010-06-29| 644.28
#2010-06-30| 638.51
#2010-07-01| 633.74
#2010-07-02| 634.38
#2010-07-05| .
#2010-07-06| 646.11
#2010-07-07| 650.52
#2010-07-08| 658.43
#2010-07-09| 663.01
#2010-07-12| 669.87
#2010-07-13| 694.56
#2010-07-14| 701.73
#2010-07-15| 709.27
#2010-07-16| 703.31
#2010-07-19| 701.21
#2010-07-20| 704.22
#2010-07-21| 700.75
#2010-07-22| 702.39
#2010-07-23| 705.50
#2010-07-26| 712.80
#2010-07-27| 717.56
#2010-07-28| 713.15
#2010-07-29| 716.19
#2010-07-30| 721.89
#2010-08-02| 732.61
#2010-08-03| 727.63
#2010-08-04| 731.50
#2010-08-05| 729.67
#2010-08-06| 732.88
#2010-08-09| 732.45
#2010-08-10| 724.36
#2010-08-11| 710.82
#2010-08-12| 700.72
#2010-08-13| 700.99
#2010-08-16| 704.07
#2010-08-17| 715.50
#2010-08-18| 719.21
#2010-08-19| 720.84
#2010-08-20| 717.35
#2010-08-23| 724.68
#2010-08-24| 718.48
#2010-08-25| 708.21
#2010-08-26| 712.07
#2010-08-27| 715.82
#2010-08-30| 715.19
#2010-08-31| 713.70
#2010-09-01| 732.61
#2010-09-02| 738.58
#2010-09-03| 734.38
#2010-09-06| .
#2010-09-07| 722.35
#2010-09-08| 724.84
#2010-09-09| 727.04
#2010-09-10| 732.86
#2010-09-13| 741.91
#2010-09-14| 754.48
#2010-09-15| 755.37
#2010-09-16| 758.91
#2010-09-17| 756.21
#2010-09-20| 764.47
#2010-09-21| 764.58
#2010-09-22| 759.10
#2010-09-23| 756.41
#2010-09-24| 764.06
#2010-09-27| 769.85
#2010-09-28| 772.05
#2010-09-29| 787.70
#2010-09-30| 793.17
#2010-10-01| 792.87
#2010-10-04| 788.45
#2010-10-05| 806.83
#2010-10-06| 796.08
#2010-10-07| 793.54
#2010-10-08| 795.34
#2010-10-11| 807.11
#2010-10-12| 815.82
#2010-10-13| 828.53
#2010-10-14| 824.40
#2010-10-15| 824.32
#2010-10-18| 822.22
#2010-10-19| 810.97
#2010-10-20| 828.09
#2010-10-21| 836.93
#2010-10-22| 846.40
#2010-10-25| 859.61
#2010-10-26| 855.50
#2010-10-27| 859.82
#2010-10-28| 864.43
#2010-10-29| 865.95
#2010-11-01| 875.40
#2010-11-02| 871.83
#2010-11-03| 868.37
#2010-11-04| 879.25
#2010-11-05| 881.40
#2010-11-08| 881.40
#2010-11-09| 881.80
#2010-11-10| 887.49
#2010-11-11| 877.35
#2010-11-12| 869.04
#2010-11-15| 870.98
#2010-11-16| 854.23
#2010-11-17| 855.49
#2010-11-18| 864.89
#2010-11-19| 872.92
#2010-11-22| 875.23
#2010-11-23| 863.84
#2010-11-24| 877.14
#2010-11-25| .
#2010-11-26| 869.06
#2010-11-29| 860.01
#2010-11-30| 851.17
#2010-12-01| 869.00
#2010-12-02| 881.02
#2010-12-03| 889.96
#2010-12-06| 904.47
#2010-12-07| 900.03
#2010-12-08| 898.73
#2010-12-09| 899.40
#2010-12-10| 903.93
#2010-12-13| 904.99
#2010-12-14| 905.97
#2010-12-15| 904.70
#2010-12-16| 918.76
#2010-12-17| 920.27
#2010-12-20| 924.73
#2010-12-21| 929.88
#2010-12-22| 933.72
#2010-12-23| 935.51
#2010-12-24| .
#2010-12-27| 934.46
#2010-12-28| 934.76
#2010-12-29| 937.25
#2010-12-30| 941.60
#2010-12-31| 944.87
#2011-01-03| 956.55
#2011-01-04| 960.73
#2011-01-05| 974.47
#2011-01-06| 959.86
#2011-01-07| 950.03
#2011-01-10| 938.36
#2011-01-11| 943.52
#2011-01-12| 948.84
#2011-01-13| 952.33
#2011-01-14| 962.51
#2011-01-17| .
#2011-01-18| 966.88
#2011-01-19| 966.36
#2011-01-20| 947.13
#2011-01-21| 937.51
#2011-01-24| 940.27
#2011-01-25| 937.78
#2011-01-26| 936.85
#2011-01-27| 948.83
#2011-01-28| 936.50
#2011-01-31| 909.74
#2011-02-01| 928.24
#2011-02-02| 935.54
#2011-02-03| 932.36
#2011-02-04| 925.00
#2011-02-07| 952.22
#2011-02-08| 962.64
#2011-02-09| 972.11
#2011-02-10| 972.83
#2011-02-11| 973.66
#2011-02-14| 984.96
#2011-02-15| 986.46
#2011-02-16| 998.64
#2011-02-17| 992.65
#2011-02-18|1004.26
#2011-02-21| .
#2011-02-22| 973.03
#2011-02-23| 960.38
#2011-02-24| 958.87
#2011-02-25| 970.27
#2011-02-28| 977.37
#2011-03-01| 958.07
#2011-03-02| 955.26
#2011-03-03| 974.91
#2011-03-04| 965.39
#2011-03-07| 955.61
#2011-03-08| 953.38
#2011-03-09| 953.82
#2011-03-10| 942.88
#2011-03-11| 950.83
#2011-03-14| 948.76
#2011-03-15| 945.08
#2011-03-16| 932.38
#2011-03-17| 934.84
#2011-03-18| 943.70
#2011-03-21| 960.39
#2011-03-22| 962.63
#2011-03-23| 951.77
#2011-03-24| 961.20
#2011-03-25| 964.95
#2011-03-28| 968.35
#2011-03-29| 979.48
#2011-03-30| 988.75
#2011-03-31| 997.27
#2011-04-01|1003.65
#2011-04-04|1009.45
#2011-04-05|1000.40
#2011-04-06|1000.91
#2011-04-07| 998.53
#2011-04-08| 997.71
#2011-04-11|1003.63
#2011-04-12| 992.88
#2011-04-13| 999.95
#2011-04-14|1006.16
#2011-04-15|1012.00
#2011-04-18|1002.08
#2011-04-19|1001.24
#2011-04-20|1011.44
#2011-04-21|1030.16
#2011-04-22| .
#2011-04-25|1029.53
#2011-04-26|1029.14
#2011-04-27|1033.36
#2011-04-28|1040.63
#2011-04-29|1043.67
#2011-05-02|1038.53
#2011-05-03|1031.35
#2011-05-04|1025.26
#2011-05-05|1015.61
#2011-05-06|1025.02
#2011-05-09|1030.01
#2011-05-10|1036.79
#2011-05-11|1046.88
#2011-05-12|1042.15
#2011-05-13|1036.20
#2011-05-16|1027.24
#2011-05-17|1012.49
#2011-05-18|1023.60
#2011-05-19|1029.88
#2011-05-20|1034.85
#2011-05-23|1017.19
#2011-05-24|1001.19
#2011-05-25| 995.09
#2011-05-26|1015.20
#2011-05-27|1020.73
#2011-05-30| .
#2011-05-31|1042.14
#2011-06-01|1041.78
#2011-06-02|1040.83
#2011-06-03|1037.04
#2011-06-06|1021.30
#2011-06-07|1023.12
#2011-06-08|1019.74
#2011-06-09|1004.59
#2011-06-10| 996.13
#2011-06-13| 991.57
#2011-06-14|1003.51
#2011-06-15| 982.39
#2011-06-16| 984.34
#2011-06-17| 985.20
#2011-06-20| 983.72
#2011-06-21| 999.00
#2011-06-22|1008.19
#2011-06-23|1005.80
#2011-06-24|1006.22
#2011-06-27|1020.25
#2011-06-28|1032.07
#2011-06-29|1045.71
#2011-06-30|1053.22
#2011-07-01|1053.82
#2011-07-04| .
#2011-07-05|1071.30
#2011-07-06|1067.84
#2011-07-07|1083.34
#2011-07-08|1086.20
#2011-07-11|1067.28
#2011-07-12|1068.87
#2011-07-13|1069.25
#2011-07-14|1057.94
#2011-07-15|1054.86
#2011-07-18|1089.86
#2011-07-19|1086.14
#2011-07-20|1089.26
#2011-07-21|1087.40
#2011-07-22|1094.88
#2011-07-25|1093.50
#2011-07-26|1086.80
#2011-07-27|1074.61
#2011-07-28|1062.30
#2011-07-29|1060.59
#2011-08-01|1053.64
#2011-08-02|1035.39
#2011-08-03|1031.80
#2011-08-04| 993.43
#2011-08-05| 973.33
#2011-08-08| 905.32
#2011-08-09| 921.09
#2011-08-10| 897.39
#2011-08-11| 939.34
#2011-08-12| 956.11
#2011-08-15| 989.27
#2011-08-16| 991.15
#2011-08-17| 991.34
#2011-08-18| 930.04
#2011-08-19| 918.31
#2011-08-22| 907.40
#2011-08-23| 928.16
#2011-08-24| 931.85
#2011-08-25| 916.87
#2011-08-26| 929.40
#2011-08-29| 954.41
#2011-08-30| 956.27
#2011-08-31| 969.65
#2011-09-01| 961.94
#2011-09-02| 950.87
#2011-09-05| .
#2011-09-06| 919.58
#2011-09-07| 936.14
#2011-09-08| 939.32
#2011-09-09| 923.39
#2011-09-12| 908.81
#2011-09-13| 931.22
#2011-09-14| 962.47
#2011-09-15| 989.74
#2011-09-16| 999.64
#2011-09-19| 984.15
#2011-09-20| 985.22
#2011-09-21| 974.77
#2011-09-22| 913.83
#2011-09-23| 921.31
#2011-09-26| 930.32
#2011-09-27| 956.65
#2011-09-28| 944.44
#2011-09-29| 942.64
#2011-09-30| 930.79
#2011-10-03| 905.94
#2011-10-04| 908.29
#2011-10-05| 931.53
#2011-10-06| 964.53
#2011-10-07| 962.81
#2011-10-10| 993.35
#2011-10-11| 988.70
#2011-10-12| 986.60
#2011-10-13| 998.62
#2011-10-14|1012.38
#2011-10-17|1013.51
#2011-10-18|1025.47
#2011-10-19|1019.34
#2011-10-20|1018.50
#2011-10-21|1019.85
#2011-10-24|1032.46
#2011-10-25|1020.47
#2011-10-26|1031.44
#2011-10-27|1056.49
#2011-10-28|1049.99
#2011-10-31|1024.18
#2011-11-01| 998.81
#2011-11-02|1018.00
#2011-11-03|1025.40
#2011-11-04|1030.02
#2011-11-07|1024.63
#2011-11-08|1029.55
#2011-11-09|1004.53
#2011-11-10|1010.40
#2011-11-11|1019.36
#2011-11-14|1019.05
#2011-11-15|1027.91
#2011-11-16|1010.06
#2011-11-17| 982.91
#2011-11-18| 980.41
#2011-11-21| 945.25
#2011-11-22| 947.49
#2011-11-23| 942.27
#2011-11-24| .
#2011-11-25| 936.05
#2011-11-28| 965.36
#2011-11-29| 950.50
#2011-11-30| 984.77
#2011-12-01| 989.61
#2011-12-02| 987.11
#2011-12-05|1001.21
#2011-12-06| 978.77
#2011-12-07| 975.51
#2011-12-08| 966.12
#2011-12-09| 984.12
#2011-12-12| 971.59
#2011-12-13| 968.13
#2011-12-14| 949.49
#2011-12-15| 953.53
#2011-12-16| 970.64
#2011-12-19| 959.49
#2011-12-20| 982.79
#2011-12-21| 956.47
#2011-12-22| 968.47
#2011-12-23| 964.63
#2011-12-26| .
#2011-12-27| 972.78
#2011-12-28| 965.90
#2011-12-29| 961.81
#2011-12-30| 958.88
#2012-01-02| .
#2012-01-03| 968.25
#2012-01-04| 951.54
#2012-01-05| 957.96
#2012-01-06| 950.21
#2012-01-09| 954.23
#2012-01-10| 974.71
#2012-01-11| 969.55
#2012-01-12| 976.80
#2012-01-13| 960.37
#2012-01-16| .
#2012-01-17|1000.75
#2012-01-18| 999.33
#2012-01-19|1004.50
#2012-01-20|1008.85
#2012-01-23|1017.96
#2012-01-24|1018.39
#2012-01-25|1023.07
#2012-01-26|1029.38
#2012-01-27|1034.33
#2012-01-30|1032.97
#2012-01-31|1036.35
#2012-02-01|1055.41
#2012-02-02|1062.16
#2012-02-03|1075.56
#2012-02-06|1065.05
#2012-02-07|1066.27
#2012-02-08|1064.18
#2012-02-09|1069.79
#2012-02-10|1052.96
#2012-02-13|1063.87
#2012-02-14|1071.91
#2012-02-15|1071.15
#2012-02-16|1073.42
#2012-02-17|1070.47
#2012-02-20| .
#2012-02-21|1069.60
#2012-02-22|1068.41
#2012-02-23|1070.89
#2012-02-24|1074.07
#2012-02-27|1076.78
#2012-02-28|1071.72
#2012-02-29|1074.68
#2012-03-01|1085.63
#2012-03-02|1079.77
#2012-03-05|1077.10
#2012-03-06|1063.39
#2012-03-07|1076.90
#2012-03-08|1090.04
#2012-03-09|1092.53
#2012-03-12|1105.44
#2012-03-13|1122.95
#2012-03-14|1130.26
#2012-03-15|1145.47
#2012-03-16|1136.80
#2012-03-19|1149.40
#2012-03-20|1147.06
#2012-03-21|1144.48
#2012-03-22|1153.80
#2012-03-23|1160.93
#2012-03-26|1179.86
#2012-03-27|1175.26
#2012-03-28|1175.69
#2012-03-29|1174.66
#2012-03-30|1176.63
#2012-04-02|1191.29
#2012-04-03|1195.37
#2012-04-04|1171.58
#2012-04-05|1165.25
#2012-04-06| .
#2012-04-09|1152.83
#2012-04-10|1156.07
#2012-04-11|1153.54
#2012-04-12|1156.54
#2012-04-13|1156.02
#2012-04-16|1169.35
#2012-04-17|1187.45
#2012-04-18|1185.18
#2012-04-19|1204.02
#2012-04-20|1207.58
#2012-04-23|1184.11
#2012-04-24|1194.01
#2012-04-25|1195.68
#2012-04-26|1187.57
#2012-04-27|1191.47
#2012-04-30|1180.63
#2012-05-01|1193.98
#2012-05-02|1185.99
#2012-05-03|1177.15
#2012-05-04|1161.51
#2012-05-07|1148.27
#2012-05-08|1150.39
#2012-05-09|1143.74
#2012-05-10|1140.00
#2012-05-11|1137.80
#2012-05-14|1122.63
#2012-05-15|1128.28
#2012-05-16|1132.43
#2012-05-17|1104.30
#2012-05-18|1100.53
#2012-05-21|1086.92
#2012-05-22|1105.46
#2012-05-23|1092.97
#2012-05-24|1082.37
#2012-05-25|1080.78
#2012-05-28| .
#2012-05-29|1065.95
#2012-05-30|1052.12
#2012-05-31|1060.29
#2012-06-01|1050.23
#2012-06-04|1040.77
#2012-06-05|1054.78
#2012-06-06|1080.86
#2012-06-07|1100.15
#2012-06-08|1098.51
#2012-06-11|1101.96
#2012-06-12|1095.39
#2012-06-13|1079.34
#2012-06-14|1066.06
#2012-06-15|1063.60
#2012-06-18|1055.57
#2012-06-19|1068.17
#2012-06-20|1085.25
#2012-06-21|1066.48
#2012-06-22|1065.81
#2012-06-25|1050.03
#2012-06-26|1043.54
#2012-06-27|1044.69
#2012-06-28|1021.32
#2012-06-29|1047.43
#2012-07-02|1045.38
#2012-07-03|1060.30
#2012-07-04| .
#2012-07-05|1075.22
#2012-07-06|1044.31
#2012-07-09|1006.95
#2012-07-10| 997.13
#2012-07-11| 983.91
#2012-07-12| 964.51
#2012-07-13| 985.66
#2012-07-16| 973.39
#2012-07-17| 977.62
#2012-07-18|1000.48
#2012-07-19|1072.25
#2012-07-20|1066.30
#2012-07-23|1033.82
#2012-07-24|1034.45
#2012-07-25|1037.98
#2012-07-26|1067.63
#2012-07-27|1083.92
#2012-07-30|1086.73
#2012-07-31|1092.32
#2012-08-01|1070.71
#2012-08-02|1050.79
#2012-08-03|1068.77
#2012-08-06|1084.83
#2012-08-07|1096.41
#2012-08-08|1096.29
#2012-08-09|1090.54
#2012-08-10|1101.42
#2012-08-13|1086.57
#2012-08-14|1060.86
#2012-08-15|1059.97
#2012-08-16|1081.87
#2012-08-17|1085.44
#2012-08-20|1093.79
#2012-08-21|1103.19
#2012-08-22|1095.64
#2012-08-23|1086.72
#2012-08-24|1081.22
#2012-08-27|1084.48
#2012-08-28|1081.63
#2012-08-29|1082.57
#2012-08-30|1065.24
#2012-08-31|1070.98
#2012-09-03| .
#2012-09-04|1070.30
#2012-09-05|1082.15
#2012-09-06|1098.12
#2012-09-07|1103.22
#2012-09-10|1071.98
#2012-09-11|1072.44
#2012-09-12|1073.17
#2012-09-13|1078.40
#2012-09-14|1078.67
#2012-09-17|1076.27
#2012-09-18|1071.83
#2012-09-19|1063.92
#2012-09-20|1072.66
#2012-09-21|1073.83
#2012-09-24|1087.39
#2012-09-25|1095.36
#2012-09-26|1083.92
#2012-09-27|1083.40
#2012-09-28|1077.55
#2012-10-01|1077.36
#2012-10-02|1079.00
#2012-10-03|1091.84
#2012-10-04|1111.20
#2012-10-05|1113.06
#2012-10-08|1102.70
#2012-10-09|1070.90
#2012-10-10|1059.98
#2012-10-11|1077.16
#2012-10-12|1083.64
#2012-10-15|1077.46
#2012-10-16|1075.79
#2012-10-17|1083.49
#2012-10-18| 988.65
#2012-10-19| 985.13
#2012-10-22| 963.49
#2012-10-23| 927.46
#2012-10-24| 937.35
#2012-10-25| 943.77
#2012-10-26| 942.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 949.32
#2012-11-01| 967.01
#2012-11-02| 960.28
#2012-11-05| 970.17
#2012-11-06| 987.73
#2012-11-07| 977.67
#2012-11-08| 986.70
#2012-11-09| 986.47
#2012-11-12| 987.82
#2012-11-13| 985.90
#2012-11-14| 987.47
#2012-11-15| 978.09
#2012-11-16| 973.99
#2012-11-19| 991.00
#2012-11-20| 997.34
#2012-11-21| 991.63
#2012-11-22| .
#2012-11-23| 995.17
#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| 946.06
#2012-12-11| 960.77
#2012-12-12| 961.51
#2012-12-13| 952.15
#2012-12-14| 952.19
#2012-12-17| 933.66
#2012-12-18| 929.18
#2012-12-19| 933.13
#2012-12-20| 918.59
#2012-12-21| 915.12
#2012-12-24| 898.28
#2012-12-25| 894.38
#2012-12-26| 899.77
#2012-12-27| 891.45
#2012-12-28| 891.64
#2012-12-31| 898.26
#2013-01-01| 911.33
#2013-01-02| 927.96
#2013-01-03| 881.38
#2013-01-04| 876.82
#2013-01-07| 876.32
#2013-01-08| 862.45
#2013-01-09| 862.21
#2013-01-10| 877.07
#2013-01-11| 879.31
#2013-01-14| 896.13
#2013-01-15| 889.63
#2013-01-16| 877.22
#2013-01-17| 885.10
#2013-01-18| 881.85
#2013-01-21| 877.40
#2013-01-22| 877.85
#2013-01-23| 869.20
#2013-01-24| 841.05
#2013-01-25| 843.93
#2013-01-28| 872.16
#2013-01-29| 865.41
#2013-01-30| 862.93
#2013-01-31| 871.21
#2013-02-01| 881.67
#2013-02-04| 886.24
#2013-02-05| 891.45
#2013-02-06| 881.86
#2013-02-07| 886.26
#2013-02-08| 889.35
#2013-02-11| 894.08
#2013-02-12| 897.45
#2013-02-13| 883.52
#2013-02-14| 881.46
#2013-02-15| 879.15
#2013-02-18| 877.04
#2013-02-19| 881.27
#2013-02-20| 888.02
#2013-02-21| 866.24
#2013-02-22| 862.20
#2013-02-25| 879.30
#2013-02-26| 866.79
#2013-02-27| 869.07
#2013-02-28| 867.46
#2013-03-01| 859.01
#2013-03-04| 854.40
#2013-03-05| 861.20
#2013-03-06| 866.16
#2013-03-07| 878.17
#2013-03-08| 884.80
#2013-03-11| 890.11
#2013-03-12| 912.36
#2013-03-13| 905.85
#2013-03-14| 910.68
#2013-03-15| 909.42
#2013-03-18| 894.40
#2013-03-19| 887.73
#2013-03-20| 885.76
#2013-03-21| 875.75
#2013-03-22| 880.13
#2013-03-25| 886.56
#2013-03-26| 888.39
#2013-03-27| 870.96
#2013-03-28| 884.25
#2013-03-29| .
#2013-04-01| 883.36
#2013-04-02| 886.05
#2013-04-03| 882.46
#2013-04-04| 873.68
#2013-04-05| 874.82
#2013-04-08| 880.94
#2013-04-09| 888.61
#2013-04-10| 888.58
#2013-04-11| 889.59
#2013-04-12| 888.51
#2013-04-15| 879.51
#2013-04-16| 879.78
#2013-04-17| 879.87
#2013-04-18| 872.50
#2013-04-19| 873.43
#2013-04-22| 871.09
#2013-04-23| 867.93
#2013-04-24| 881.46
#2013-04-25| 868.54
#2013-04-26| 868.57
#2013-04-29| 849.77
#2013-04-30| 860.16
#2013-05-01| 859.71
#2013-05-02| 861.25
#2013-05-03| 863.83
#2013-05-06| 865.41
#2013-05-07| 866.28
#2013-05-08| 876.22
#2013-05-09| 890.53
#2013-05-10| 879.23
#2013-05-13| 884.19
#2013-05-14| 875.21
#2013-05-15| 874.11
#2013-05-16| 904.15
#2013-05-17| 895.83
#2013-05-20| 910.06
#2013-05-21| 917.82
#2013-05-22| 908.44
#2013-05-23| 888.31
#2013-05-24| 890.49
#2013-05-27| 894.53
#2013-05-28| 897.69
#2013-05-29| 896.36
#2013-05-30| 904.31
#2013-05-31| 899.79
#2013-06-03| 887.09
#2013-06-04| 884.15
#2013-06-05| 881.41
#2013-06-06| 887.19
#2013-06-07| 891.50
#2013-06-10| 885.48
#2013-06-11| 878.51
#2013-06-12| 873.54
#2013-06-13| 876.81
#2013-06-14| 879.71
#2013-06-17| 890.57
#2013-06-18| 882.58
#2013-06-19| 874.71
#2013-06-20| 850.23
#2013-06-21| 849.17
#2013-06-24| 823.54
#2013-06-25| 841.81
#2013-06-26| 862.75
#2013-06-27| 871.68
#2013-06-28| 863.81
#2013-07-01| 875.50
#2013-07-02| 870.86
#2013-07-03| 865.05
#2013-07-04| 865.94
#2013-07-05| 858.86
#2013-07-08| 863.15
#2013-07-09| 863.70
#2013-07-10| 881.82
#2013-07-11| 889.93
#2013-07-12| 891.90
#2013-07-15| 908.99
#2013-07-16| 914.45
#2013-07-17| 902.33
#2013-07-18| 925.75
#2013-07-19| 914.66
#2013-07-22| 910.77
#2013-07-23| 897.39
#2013-07-24| 900.46
#2013-07-25| 886.37
#2013-07-26| 887.35
#2013-07-29| 882.45
#2013-07-30| 891.91
#2013-07-31| 895.93
#2013-08-01| 901.64
#2013-08-02| 905.66
#2013-08-05| 909.11
#2013-08-06| 897.97
#2013-08-07| 895.86
#2013-08-08| 894.03
#2013-08-09| 895.76
#2013-08-12| 873.59
#2013-08-13| 874.64
#2013-08-14| 868.11
#2013-08-15| 867.97
#2013-08-16| 868.68
#2013-08-19| 866.93
#2013-08-20| 864.26
#2013-08-21| 857.07
#2013-08-22| 859.74
#2013-08-23| 859.72
#2013-08-26| 852.75
#2013-08-27| 834.52
#2013-08-28| 839.17
#2013-08-29| 852.82
#2013-08-30| 854.89
#2013-09-02| 855.40
#2013-09-03| 850.08
#2013-09-04| 852.49
#2013-09-05| 854.88
#2013-09-06| 861.60
#2013-09-09| 870.39
#2013-09-10| 882.87
#2013-09-11| 886.97
#2013-09-12| 862.34
#2013-09-13| 860.47
#2013-09-16| 865.91
#2013-09-17| 873.92
#2013-09-18| 873.84
#2013-09-19| 887.90
#2013-09-20| 873.26
#2013-09-23| 877.45
#2013-09-24| 877.05
#2013-09-25| 882.03
#2013-09-26| 881.24
#2013-09-27| 879.30
#2013-09-30| 885.38
#2013-10-01| 887.33
#2013-10-02| 887.09
#2013-10-03| 873.31
#2013-10-04| 876.12
#2013-10-07| 887.45
#2013-10-08| 888.74
#2013-10-09| 875.07
#2013-10-10| 887.84
#2013-10-11| 888.88
#2013-10-14| 882.67
#2013-10-15| 888.89
#2013-10-16| 884.57
#2013-10-17| 890.07
#2013-10-18| 893.77
#2013-10-21| 905.90
#2013-10-22| 924.70
#2013-10-23| 914.70
#2013-10-24| 914.39
#2013-10-25| 915.04
#2013-10-28| 915.02
#2013-10-29| 913.93
#2013-10-30| 896.90
#2013-10-31| 884.58
#2013-11-01| 877.35
#2013-11-04| 880.79
#2013-11-05| 881.38
#2013-11-06| 882.67
#2013-11-07| 873.98
#2013-11-08| 865.34
#2013-11-11| 859.42
#2013-11-12| 863.41
#2013-11-13| 860.94
#2013-11-14| 856.74
#2013-11-15| 861.97
#2013-11-18| 867.58
#2013-11-19| 858.69
#2013-11-20| 859.44
#2013-11-21| 846.77
#2013-11-22| 847.23
#2013-11-25| 851.24
#2013-11-26| 842.45
#2013-11-27| 840.46
#2013-11-28| 843.28
#2013-11-29| 845.22
#2013-12-02| 849.64
#2013-12-03| 839.54
#2013-12-04| 829.58
#2013-12-05| 836.53
#2013-12-06| 841.06
#2013-12-09| 847.19
#2013-12-10| 844.40
#2013-12-11| 839.79
#2013-12-12| 825.09
#2013-12-13| 830.48
#2013-12-16| 831.76
#2013-12-17| 843.80
#2013-12-18| 846.73
#2013-12-19| 847.35
#2013-12-20| 842.36
#2013-12-23| 858.39
#2013-12-24| 853.79
#2013-12-25| 850.15
#2013-12-26| 850.10
#2013-12-27| 854.36
#2013-12-30| 851.79
#2013-12-31| 858.69
#2014-01-01| 860.01
#2014-01-02| 854.22
#2014-01-03| 853.89
#2014-01-06| 849.33
#2014-01-07| 853.46
#2014-01-08| 857.03
#2014-01-09| 853.06
#2014-01-10| 855.91
#2014-01-13| 871.09
#2014-01-14| 873.56
#2014-01-15| 880.02
#2014-01-16| 889.71
#2014-01-17| 896.24
#2014-01-20| 885.31
#2014-01-21| 884.16
#2014-01-22| 884.02
#2014-01-23| 884.09
#2014-01-24| 876.98
#2014-01-27| 858.13
#2014-01-28| 860.92
#2014-01-29| 852.85
#2014-01-30| 844.38
#2014-01-31| 850.68
#2014-02-03| 857.57
#2014-02-04| 845.19
#2014-02-05| 860.53
#2014-02-06| 862.19
#2014-02-07| 862.06
#2014-02-10| 872.21
#2014-02-11| 885.55
#2014-02-12| 898.22
#2014-02-13| 898.19
#2014-02-14| 907.16
#2014-02-17| 919.87
#2014-02-18| 922.26
#2014-02-19| 914.83
#2014-02-20| 905.92
#2014-02-21| 914.66
#2014-02-24| 929.57
#2014-02-25| 927.13
#2014-02-26| 933.62
#2014-02-27| 949.80
#2014-02-28| 955.31
#2014-03-03| 953.75
#2014-03-04| 958.41
#2014-03-05| 963.88
#2014-03-06| 981.80
#2014-03-07| 982.05
#2014-03-10| 984.95
#2014-03-11| 986.46
#2014-03-12| 978.41
#2014-03-13| 977.76
#2014-03-14| 984.61
#2014-03-17| 982.96
#2014-03-18| 981.22
#2014-03-19| 980.99
#2014-03-20| 972.15
#2014-03-21| 974.84
#2014-03-24| 975.56
#2014-03-25| 975.03
#2014-03-26| 970.13
#2014-03-27| 962.44
#2014-03-28| 974.01
#2014-03-31| 979.50
#2014-04-01| 990.00
#2014-04-02| 985.86
#2014-04-03| 987.70
#2014-04-04| 989.92
#2014-04-07| 973.15
#2014-04-08| 973.43
#2014-04-09| 983.95
#2014-04-10| 989.15
#2014-04-11| 989.78
#2014-04-14| 992.13
#2014-04-15| 991.90
#2014-04-16| 975.79
#2014-04-17| 977.49
#2014-04-18| 976.64
#2014-04-21| 976.41
#2014-04-22| 985.48
#2014-04-23| 980.51
#2014-04-24| 982.35
#2014-04-25| 981.74
#2014-04-28| 968.24
#2014-04-29| 964.82
#2014-04-30| 965.94
#2014-05-01| 967.49
#2014-05-02| 968.30
#2014-05-05| 967.19
#2014-05-06| 972.18
#2014-05-07| 957.32
#2014-05-08| 940.27
#2014-05-09| 933.08
#2014-05-12| 939.66
#2014-05-13| 949.25
#2014-05-14| 953.60
#2014-05-15| 944.92
#2014-05-16| 940.94
#2014-05-19| 948.54
#2014-05-20| 943.89
#2014-05-21| 942.38
#2014-05-22| 945.47
#2014-05-23| 948.40
#2014-05-26| 959.48
#2014-05-27| 953.33
#2014-05-28| 954.03
#2014-05-29| 946.78
#2014-05-30| 943.75
#2014-06-02| 945.59
#2014-06-03| 943.32
#2014-06-04| 943.92
#2014-06-05| 944.88
#2014-06-06| 952.91
#2014-06-09| 958.21
#2014-06-10| 961.89
#2014-06-11| 961.20
#2014-06-12| 956.01
#2014-06-13| 954.29
#2014-06-16| 956.65
#2014-06-17| 961.76
#2014-06-18| 968.57
#2014-06-19| 977.07
#2014-06-20| 974.53
#2014-06-23| 972.80
#2014-06-24| 971.95
#2014-06-25| 963.13
#2014-06-26| 959.12
#2014-06-27| 960.14
#2014-06-30| 975.55
#2014-07-01| 977.09
#2014-07-02| 983.67
#2014-07-03| 989.99
#2014-07-04| 991.77
#2014-07-07| 981.75
#2014-07-08| 964.44
#2014-07-09| 965.17
#2014-07-10| 956.51
#2014-07-11| 958.36
#2014-07-14| 978.75
#2014-07-15| 978.48
#2014-07-16| 984.67
#2014-07-17| 991.50
#2014-07-18| 989.29
#2014-07-21| 989.67
#2014-07-22| 998.17
#2014-07-23|1000.25
#2014-07-24| 998.44
#2014-07-25| 994.35
#2014-07-28| 984.47
#2014-07-29| 981.44
#2014-07-30| 969.48
#2014-07-31| 965.74
#2014-08-01| 968.87
#2014-08-04| 961.39
#2014-08-05| 959.78
#2014-08-06| 951.22
#2014-08-07| 946.34
#2014-08-08| 939.09
#2014-08-11| 950.63
#2014-08-12| 946.08
#2014-08-13| 942.32
#2014-08-14| 938.92
#2014-08-15| 931.66
#2014-08-18| 929.54
#2014-08-19| 929.52
#2014-08-20| 931.91
#2014-08-21| 934.47
#2014-08-22| 931.09
#2014-08-25| 944.09
#2014-08-26| 951.40
#2014-08-27| 960.08
#2014-08-28| 951.17
#2014-08-29| 951.21
#2014-09-01| 974.25
#2014-09-02| 981.20
#2014-09-03| 983.18
#2014-09-04| 975.68
#2014-09-05| 970.94
#2014-09-08| 977.63
#2014-09-09| 972.98
#2014-09-10| 964.69
#2014-09-11| 968.56
#2014-09-12| 969.62
#2014-09-15| 968.75
#2014-09-16| 971.73
#2014-09-17| 979.92
#2014-09-18| 981.65
#2014-09-19| 979.07
#2014-09-22| 962.53
#2014-09-23| 955.97
#2014-09-24| 954.02
#2014-09-25| 949.00
#2014-09-26| 945.32
#2014-09-29| 942.47
#2014-09-30| 936.79
#2014-10-01| 936.88
#2014-10-02| 939.80
#2014-10-03| 934.74
#2014-10-06| 943.34
#2014-10-07| 937.61
#2014-10-08| 933.79
#2014-10-09| 941.86
#2014-10-10| 932.91
#2014-10-13| 912.22
#2014-10-14| 908.64
#2014-10-15| 908.92
#2014-10-16| 906.19
#2014-10-17| 906.96
#2014-10-20| 909.90
#2014-10-21| 924.45
#2014-10-22| 924.00
#2014-10-23| 923.19
#2014-10-24| 923.32
#2014-10-27| 928.03
#2014-10-28| 941.44
#2014-10-29| 948.31
#2014-10-30| 940.56
#2014-10-31| 931.04
#2014-11-03| 948.57
#2014-11-04| 958.86
#2014-11-05| 978.30
#2014-11-06| 973.61
#2014-11-07| 968.96
#2014-11-10| 975.83
#2014-11-11| 973.80
#2014-11-12| 980.53
#2014-11-13| 989.13
#2014-11-14| 987.32
#2014-11-17| 991.24
#2014-11-18| 994.22
#2014-11-19| 997.17
#2014-11-20| 993.13
#2014-11-21| 992.72
#2014-11-24|1001.23
#2014-11-25|1010.61
#2014-11-26|1009.93
#2014-11-27|1008.00
#2014-11-28|1006.11
#2014-12-01| 998.10
#2014-12-02| 996.32
#2014-12-03|1012.13
#2014-12-04|1014.95
#2014-12-05|1007.99
#2014-12-08|1006.43
#2014-12-09|1002.03
#2014-12-10|1006.38
#2014-12-11|1007.23
#2014-12-12|1011.46
#2014-12-15|1004.24
#2014-12-16| 996.74
#2014-12-17| 993.40
#2014-12-18|1006.72
#2014-12-19|1010.37
#2014-12-22|1022.37
#2014-12-23|1023.59
#2014-12-24|1020.58
#2014-12-25|1016.71
#2014-12-26|1019.94
#2014-12-29|1012.93
#2014-12-30|1020.44
#2014-12-31|1019.67
#2015-01-01|1018.21
#2015-01-02|1006.47
#2015-01-05|1006.80
#2015-01-06| 999.72
#2015-01-07| 991.27
#2015-01-08|1011.10
#2015-01-09|1014.09
#2015-01-12|1016.31
#2015-01-13|1026.63
#2015-01-14|1025.34
#2015-01-15|1022.73
#2015-01-16|1021.89
#2015-01-19|1010.36
#2015-01-20|1015.21
#2015-01-21|1025.99
#2015-01-22|1027.59
#2015-01-23|1021.92
#2015-01-26|1037.18
#2015-01-27|1033.64
#2015-01-28|1046.96
#2015-01-29|1028.40
#2015-01-30|1028.82
#2015-02-02|1027.72
#2015-02-03|1047.40
#2015-02-04|1051.87
#2015-02-05|1077.98
#2015-02-06|1070.29
#2015-02-09|1084.25
#2015-02-10|1093.88
#2015-02-11|1076.33
#2015-02-12|1087.32
#2015-02-13|1090.59
#2015-02-16|1103.35
#2015-02-17|1093.29
#2015-02-18|1105.71
#2015-02-19|1127.68
#2015-02-20|1126.75
#2015-02-23|1145.72
#2015-02-24|1150.24
#2015-02-25|1168.07
#2015-02-26|1155.46
#2015-02-27|1145.08
#2015-03-02|1160.37
#2015-03-03|1168.38
#2015-03-04|1158.39
#2015-03-05|1165.47
#2015-03-06|1149.76
#2015-03-09|1163.85
#2015-03-10|1144.44
#2015-03-11|1154.30
#2015-03-12|1157.21
#2015-03-13|1151.26
#2015-03-16|1166.77
#2015-03-17|1172.58
#2015-03-18|1185.49
#2015-03-19|1194.86
#2015-03-20|1187.27
#2015-03-23|1191.21
#2015-03-24|1199.19
#2015-03-25|1197.51
#2015-03-26|1169.78
#2015-03-27|1169.69
#2015-03-30|1180.65
#2015-03-31|1190.64
#2015-04-01|1191.36
#2015-04-02|1192.18
#2015-04-03|1203.05
#2015-04-06|1201.09
#2015-04-07|1199.06
#2015-04-08|1197.19
#2015-04-09|1198.23
#2015-04-10|1187.21
#2015-04-13|1192.73
#2015-04-14|1189.54
#2015-04-15|1185.22
#2015-04-16|1188.14
#2015-04-17|1187.25
#2015-04-20|1174.13
#2015-04-21|1186.41
#2015-04-22|1182.79
#2015-04-23|1183.53
#2015-04-24|1194.25
#2015-04-27|1200.01
#2015-04-28|1206.37
#2015-04-29|1211.17
#2015-04-30|1197.09
#2015-05-01|1191.11
#2015-05-04|1201.53
#2015-05-05|1192.14
#2015-05-06|1174.49
#2015-05-07|1194.87
#2015-05-08|1202.12
#2015-05-11|1224.83
#2015-05-12|1223.27
#2015-05-13|1225.99
#2015-05-14|1230.60
#2015-05-15|1234.73
#2015-05-18|1238.20
#2015-05-19|1245.22
#2015-05-20|1246.21
#2015-05-21|1241.08
#2015-05-22|1234.09
#2015-05-25|1217.59
#2015-05-26|1199.02
#2015-05-27|1194.72
#2015-05-28|1205.87
#2015-05-29|1203.07
#2015-06-01|1205.69
#2015-06-02|1206.06
#2015-06-03|1221.72
#2015-06-04|1217.90
#2015-06-05|1211.32
#2015-06-08|1218.53
#2015-06-09|1214.34
#2015-06-10|1217.81
#2015-06-11|1220.51
#2015-06-12|1214.03
#2015-06-15|1211.26
#2015-06-16|1216.91
#2015-06-17|1227.44
#2015-06-18|1221.68
#2015-06-19|1219.33
#2015-06-22|1235.78
#2015-06-23|1230.97
#2015-06-24|1230.70
#2015-06-25|1213.80
#2015-06-26|1215.50
#2015-06-29|1196.63
#2015-06-30|1203.75
#2015-07-01|1219.19
#2015-07-02|1221.60
#2015-07-03|1225.08
#2015-07-06|1210.40
#2015-07-07|1183.16
#2015-07-08|1169.56
#2015-07-09|1190.30
#2015-07-10|1196.10
#2015-07-13|1197.95
#2015-07-14|1192.48
#2015-07-15|1194.72
#2015-07-16|1199.08
#2015-07-17|1195.59
#2015-07-20|1204.84
#2015-07-21|1200.06
#2015-07-22|1188.35
#2015-07-23|1195.36
#2015-07-24|1189.85
#2015-07-27|1176.28
#2015-07-28|1186.62
#2015-07-29|1199.19
#2015-07-30|1182.84
#2015-07-31|1195.00
#2015-08-03|1211.25
#2015-08-04|1212.94
#2015-08-05|1241.90
#2015-08-06|1255.67
#2015-08-07|1258.57
#2015-08-10|1261.13
#2015-08-11|1256.36
#2015-08-12|1235.84
#2015-08-13|1250.08
#2015-08-14|1253.45
#2015-08-17|1252.77
#2015-08-18|1262.52
#2015-08-19|1245.73
#2015-08-20|1229.95
#2015-08-21|1216.75
#2015-08-24|1111.22
#2015-08-25|1143.00
#2015-08-26|1116.01
#2015-08-27|1149.83
#2015-08-28|1153.29
#2015-08-31|1179.62
#2015-09-01|1151.82
#2015-09-02|1161.32
#2015-09-03|1156.96
#2015-09-04|1146.72
#2015-09-07|1137.85
#2015-09-08|1160.77
#2015-09-09|1167.70
#2015-09-10|1174.63
#2015-09-11|1180.74
#2015-09-14|1184.15
#2015-09-15|1182.07
#2015-09-16|1178.86
#2015-09-17|1173.96
#2015-09-18|1171.45
#2015-09-21|1152.07
#2015-09-22|1144.67
#2015-09-23|1140.14
#2015-09-24|1103.96
#2015-09-25|1104.30
#2015-09-28|1097.80
#2015-09-29|1079.92
#2015-09-30|1059.05
#2015-10-01|1096.25
#2015-10-02|1096.60
#2015-10-05|1112.76
#2015-10-06|1114.26
#2015-10-07|1126.22
#2015-10-08|1123.11
#2015-10-09|1134.09
#2015-10-12|1128.09
#2015-10-13|1108.71
#2015-10-14|1094.46
#2015-10-15|1108.14
#2015-10-16|1106.03
#2015-10-19|1115.83
#2015-10-20|1122.98
#2015-10-21|1131.43
#2015-10-22|1119.92
#2015-10-23|1112.09
#2015-10-26|1116.41
#2015-10-27|1106.70
#2015-10-28|1104.34
#2015-10-29|1130.67
#2015-10-30|1136.47
#2015-11-02|1132.28
#2015-11-03|1137.18
#2015-11-04|1129.50
#2015-11-05|1128.87
#2015-11-06|1114.70
#2015-11-09|1119.28
#2015-11-10|1111.67
#2015-11-11|1115.53
#2015-11-12|1117.38
#2015-11-13|1109.66
#2015-11-16|1105.28
#2015-11-17|1127.61
#2015-11-18|1141.27
#2015-11-19|1164.26
#2015-11-20|1166.57
#2015-11-23|1153.91
#2015-11-24|1148.20
#2015-11-25|1144.01
#2015-11-26|1142.95
#2015-11-27|1140.44
#2015-11-30|1122.25
#2015-12-01|1136.03
#2015-12-02|1143.39
#2015-12-03|1135.90
#2015-12-04|1140.46
#2015-12-07|1108.20
#2015-12-08|1095.90
#2015-12-09|1100.38
#2015-12-10|1077.74
#2015-12-11|1058.02
#2015-12-14|1037.77
#2015-12-15|1052.38
#2015-12-16|1056.71
#2015-12-17|1073.57
#2015-12-18|1064.45
#2015-12-21|1056.43
#2015-12-22|1051.21
#2015-12-23|1061.45
#2015-12-24|1060.27
#2015-12-25|1060.27
#2015-12-28|1062.50
#2015-12-29|1064.58
#2015-12-30|1053.98
#2015-12-31|1047.06
#2016-01-01|1047.06
#2016-01-04|1030.23
#2016-01-05|1043.00
#2016-01-06|1024.16
#2016-01-07|1005.52
#2016-01-08|1004.70
#2016-01-11| 992.19
#2016-01-12|1008.79
#2016-01-13|1007.90
#2016-01-14| 969.58
#2016-01-15| 956.05
#2016-01-18| 968.18
#2016-01-19| 969.99
#2016-01-20| 946.49
#2016-01-21| 956.87
#2016-01-22| 959.61
#2016-01-25| 968.34
#2016-01-26| 972.85
#2016-01-27| 973.39
#2016-01-28| 992.53
#2016-01-29|1000.42
#2016-02-01|1021.16
#2016-02-02|1025.06
#2016-02-03|1015.60
#2016-02-04|1018.02
#2016-02-05|1022.27
#2016-02-08| 976.40
#2016-02-09| 968.37
#2016-02-10| 961.26
#2016-02-11| 962.75
#2016-02-12| 964.89
#2016-02-15| 993.27
#2016-02-16| 996.02
#2016-02-17|1024.45
#2016-02-18|1030.92
#2016-02-19|1030.36
#2016-02-22|1050.84
#2016-02-23|1052.53
#2016-02-24|1030.23
#2016-02-25|1043.18
#2016-02-26|1039.86
#2016-02-29|1050.90
#2016-03-01|1061.32
#2016-03-02|1082.53
#2016-03-03|1076.32
#2016-03-04|1074.52
#2016-03-07|1085.03
#2016-03-08|1069.20
#2016-03-09|1070.71
#2016-03-10|1069.26
#2016-03-11|1075.87
#2016-03-14|1068.20
#2016-03-15|1060.14
#2016-03-16|1072.48
#2016-03-17|1099.37
#2016-03-18|1095.62
#2016-03-21|1095.17
#2016-03-22|1091.97
#2016-03-23|1101.53
#2016-03-24|1099.84
#2016-03-25|1099.84
#2016-03-28|1097.77
#2016-03-29|1093.64
#2016-03-30|1119.96
#2016-03-31|1126.99
#2016-04-01|1120.57
#2016-04-04|1111.87
#2016-04-05|1089.32
#2016-04-06|1073.92
#2016-04-07|1073.55
#2016-04-08|1079.82
#2016-04-11|1089.12
#2016-04-12|1074.30
#2016-04-13|1094.31
#2016-04-14|1100.74
#2016-04-15|1101.71
#2016-04-18|1119.91
#2016-04-19|1138.04
#2016-04-20|1140.69
#2016-04-21|1141.77
#2016-04-22|1137.73
#2016-04-25|1128.50
#2016-04-26|1121.02
#2016-04-27|1109.13
#2016-04-28|1114.29
#2016-04-29|1121.31
#2016-05-02|1113.84
#2016-05-03|1090.16
#2016-05-04|1071.08
#2016-05-05|1088.70
#2016-05-06|1085.79
#2016-05-09|1079.00
#2016-05-10|1096.67
#2016-05-11|1108.67
#2016-05-12|1104.43
#2016-05-13|1090.87
#2016-05-16|1083.70
#2016-05-17|1085.23
#2016-05-18|1086.79
#2016-05-19|1071.45
#2016-05-20|1073.03
#2016-05-23|1085.44
#2016-05-24|1107.27
#2016-05-25|1109.29
#2016-05-26|1104.79
#2016-05-27|1103.66
#2016-05-30|1103.35
#2016-05-31|1109.40
#2016-06-01|1116.70
#2016-06-02|1119.47
#2016-06-03|1129.12
#2016-06-06|1119.59
#2016-06-07|1116.17
#2016-06-08|1110.91
#2016-06-09|1103.18
#2016-06-10|1095.72
#2016-06-13|1079.39
#2016-06-14|1061.20
#2016-06-15|1067.34
#2016-06-16|1044.18
#2016-06-17|1048.85
#2016-06-20|1084.21
#2016-06-21|1090.60
#2016-06-22|1100.37
#2016-06-23|1100.77
#2016-06-24|1072.57
#2016-06-27|1023.68
#2016-06-28|1043.55
#2016-06-29|1082.46
#2016-06-30|1085.30
#2016-07-01|1087.41
#2016-07-04|1115.04
#2016-07-05|1099.97
#2016-07-06|1082.27
#2016-07-07|1090.42
#2016-07-08|1093.08
#2016-07-11|1119.07
#2016-07-12|1121.82
#2016-07-13|1121.31
#2016-07-14|1127.78
#2016-07-15|1123.01
#2016-07-18|1131.37
#2016-07-19|1120.61
#2016-07-20|1127.78
#2016-07-21|1135.41
#2016-07-22|1136.97
#2016-07-25|1146.74
#2016-07-26|1159.97
#2016-07-27|1156.45
#2016-07-28|1194.53
#2016-07-29|1207.58
#2016-08-01|1203.67
#2016-08-02|1189.96
#2016-08-03|1187.36
#2016-08-04|1207.68
#2016-08-05|1204.21
#2016-08-08|1223.78
#2016-08-09|1223.71
#2016-08-10|1228.49
#2016-08-11|1233.71
#2016-08-12|1235.68
#2016-08-15|1243.98
#2016-08-16|1230.59
#2016-08-17|1222.29
#2016-08-18|1230.07
#2016-08-19|1227.81
#2016-08-22|1234.19
#2016-08-23|1244.93
#2016-08-24|1228.32
#2016-08-25|1231.54
#2016-08-26|1234.73
#2016-08-29|1217.84
#2016-08-30|1208.41
#2016-08-31|1219.22
#2016-09-01|1216.96
#2016-09-02|1225.76
#2016-09-05|1227.20
#2016-09-06|1228.63
#2016-09-07|1244.15
#2016-09-08|1242.00
#2016-09-09|1235.46
#2016-09-12|1201.55
#2016-09-13|1199.21
#2016-09-14|1190.68
#2016-09-15|1203.91
#2016-09-16|1202.20
#2016-09-19|1222.66
#2016-09-20|1220.30
#2016-09-21|1232.66
#2016-09-22|1253.42
#2016-09-23|1250.41
#2016-09-26|1245.06
#2016-09-27|1258.17
#2016-09-28|1262.84
#2016-09-29|1249.07
#2016-09-30|1243.31
#2016-10-03|1255.90
#2016-10-04|1248.61
#2016-10-05|1261.85
#2016-10-06|1241.68
#2016-10-07|1239.06
#2016-10-10|1265.58
#2016-10-11|1244.76
#2016-10-12|1242.98
#2016-10-13|1223.58
#2016-10-14|1227.68
#2016-10-17|1222.15
#2016-10-18|1249.73
#2016-10-19|1248.16
#2016-10-20|1240.25
#2016-10-21|1235.86
#2016-10-24|1238.81
#2016-10-25|1246.93
#2016-10-26|1238.66
#2016-10-27|1237.44
#2016-10-28|1235.33
#2016-10-31|1233.44
#2016-11-01|1238.79
#2016-11-02|1223.42
#2016-11-03|1216.38
#2016-11-04|1212.23
#2016-11-07|1237.74
#2016-11-08|1252.19
#2016-11-09|1241.01
#2016-11-10|1237.72
#2016-11-11|1231.01
#2016-11-14|1204.24
#2016-11-15|1215.58
#2016-11-16|1225.97
#2016-11-17|1243.41
#2016-11-18|1235.90
#2016-11-21|1261.30
#2016-11-22|1274.41
#2016-11-23|1266.46
#2016-11-24|1263.94
#2016-11-25|1264.12
#2016-11-28|1277.59
#2016-11-29|1266.21
#2016-11-30|1269.91
#2016-12-01|1258.36
#2016-12-02|1259.01
#2016-12-05|1272.03
#2016-12-06|1287.51
#2016-12-07|1298.62
#2016-12-08|1312.31
#2016-12-09|1304.12
#2016-12-12|1306.01
#2016-12-13|1313.40
#2016-12-14|1305.41
#2016-12-15|1285.30
#2016-12-16|1276.22
#2016-12-19|1307.43
#2016-12-20|1315.67
#2016-12-21|1323.52
#2016-12-22|1313.98
#2016-12-23|1312.62
#2016-12-26|1299.73
#2016-12-27|1315.10
#2016-12-28|1323.05
#2016-12-29|1327.59
#2016-12-30|1322.90
#2017-01-02|1331.81
#2017-01-03|1326.92
#2017-01-04|1328.07
#2017-01-05|1330.07
#2017-01-06|1329.09
#2017-01-09|1337.46
#2017-01-10|1338.37
#2017-01-11|1299.57
#2017-01-12|1343.19
#2017-01-13|1341.22
#2017-01-16|1337.12
#2017-01-17|1340.30
#2017-01-18|1334.74
#2017-01-19|1330.02
#2017-01-20|1335.46
#2017-01-23|1330.11
#2017-01-24|1346.96
#2017-01-25|1350.83
#2017-01-26|1342.42
#2017-01-27|1360.29
#2017-01-30|1350.35
#2017-01-31|1358.38
#2017-02-01|1365.13
#2017-02-02|1371.51
#2017-02-03|1378.23
#2017-02-06|1367.39
#2017-02-07|1357.87
#2017-02-08|1357.05
#2017-02-09|1361.22
#2017-02-10|1362.90
#2017-02-13|1383.91
#2017-02-14|1377.51
#2017-02-15|1397.20
#2017-02-16|1405.86
#2017-02-17|1407.19
#2017-02-20|1416.65
#2017-02-21|1413.11
#2017-02-22|1410.72
#2017-02-23|1417.49
#2017-02-24|1411.51
#2017-02-27|1405.36
#2017-02-28|1395.84
#2017-03-01|1401.50
#2017-03-02|1414.95
#2017-03-03|1408.16
#2017-03-06|1411.06
#2017-03-07|1406.88
#2017-03-08|1401.74
#2017-03-09|1380.86
#2017-03-10|1388.19
#2017-03-13|1395.62
#2017-03-14|1378.84
#2017-03-15|1386.31
#2017-03-16|1397.73
#2017-03-17|1389.70
#2017-03-20|1411.89
#2017-03-21|1401.49
#2017-03-22|1396.79
#2017-03-23|1395.75
#2017-03-24|1399.85
#2017-03-27|1389.81
#2017-03-28|1388.13
#2017-03-29|1385.57
#2017-03-30|1391.56
#2017-03-31|1363.00
#2017-04-03|1377.12
#2017-04-04|1360.94
#2017-04-05|1357.15
#2017-04-06|1340.68
#2017-04-07|1348.18
#2017-04-10|1341.53
#2017-04-11|1344.08
#2017-04-12|1338.42
#2017-04-13|1317.90
#2017-04-14|1317.90
#2017-04-17|1322.05
#2017-04-18|1316.15
#2017-04-19|1336.99
#2017-04-20|1344.30
#2017-04-21|1351.21
#2017-04-24|1377.65
#2017-04-25|1381.50
#2017-04-26|1383.83
#2017-04-27|1382.65
#2017-04-28|1384.88
#2017-05-01|1386.18
#2017-05-02|1392.28
#2017-05-03|1368.90
#2017-05-04|1383.07
#2017-05-05|1386.85
#2017-05-08|1414.25
#2017-05-09|1441.45
#2017-05-10|1475.32
#2017-05-11|1470.60
#2017-05-12|1473.40
#2017-05-15|1476.89
#2017-05-16|1481.27
#2017-05-17|1469.79
#2017-05-18|1452.00
#2017-05-19|1459.92
#2017-05-22|1480.85
#2017-05-23|1472.28
#2017-05-24|1491.24
#2017-05-25|1517.99
#2017-05-26|1514.49
#2017-05-29|1498.83
#2017-05-30|1500.57
#2017-05-31|1498.68
#2017-06-01|1497.33
#2017-06-02|1504.02
#2017-06-05|1532.75
#2017-06-06|1535.91
#2017-06-07|1542.57
#2017-06-08|1522.85
#2017-06-09|1527.61
#2017-06-12|1475.45
#2017-06-13|1498.30
#2017-06-14|1516.70
#2017-06-15|1480.20
#2017-06-16|1482.66
#2017-06-19|1494.12
#2017-06-20|1485.41
#2017-06-21|1486.50
#2017-06-22|1487.07
#2017-06-23|1496.64
#2017-06-26|1509.08
#2017-06-27|1504.02
#2017-06-28|1510.37
#2017-06-29|1507.26
#2017-06-30|1504.56
#2017-07-03|1488.55
#2017-07-04|1473.28
#2017-07-05|1478.67
#2017-07-06|1467.79
#2017-07-07|1464.29
#2017-07-10|1492.00
#2017-07-11|1486.87
#2017-07-12|1511.79
#2017-07-13|1520.12
#2017-07-14|1525.81
#2017-07-17|1526.66
#2017-07-18|1517.62
#2017-07-19|1525.06
#2017-07-20|1524.39
#2017-07-21|1521.22
#2017-07-24|1494.27
#2017-07-25|1480.40
#2017-07-26|1489.17
#2017-07-27|1484.99
#2017-07-28|1485.10
#2017-07-31|1458.06
#2017-08-01|1451.44
#2017-08-02|1443.47
#2017-08-03|1448.28
#2017-08-04|1435.20
#2017-08-07|1448.36
#2017-08-08|1459.06
#2017-08-09|1452.86
#2017-08-10|1436.48
#2017-08-11|1431.35
#2017-08-14|1470.18
#2017-08-15|1456.17
#2017-08-16|1458.95
#2017-08-17|1454.01
#2017-08-18|1453.54
#2017-08-21|1458.62
#2017-08-22|1482.21
#2017-08-23|1488.13
#2017-08-24|1494.03
#2017-08-25|1504.41
#2017-08-28|1504.64
#2017-08-29|1498.89
#2017-08-30|1521.30
#2017-08-31|1529.47
#2017-09-01|1534.18
#2017-09-04|1539.16
#2017-09-05|1546.72
#2017-09-06|1535.90
#2017-09-07|1540.70
#2017-09-08|1541.78
#2017-09-11|1541.20
#2017-09-12|1531.20
#2017-09-13|1530.16
#2017-09-14|1553.64
#2017-09-15|1557.10
#2017-09-18|1569.30
#2017-09-19|1567.18
#2017-09-20|1576.52
#2017-09-21|1569.41
#2017-09-22|1577.45
#2017-09-25|1538.28
#2017-09-26|1529.01
#2017-09-27|1522.87
#2017-09-28|1540.62
#2017-09-29|1544.99
#2017-10-02|1570.65
#2017-10-03|1563.97
#2017-10-04|1575.33
#2017-10-05|1575.72
#2017-10-06|1571.13
#2017-10-09|1570.51
#2017-10-10|1584.83
#2017-10-11|1589.67
#2017-10-12|1596.00
#2017-10-13|1601.14
#2017-10-16|1594.07
#2017-10-17|1597.08
#2017-10-18|1588.76
#2017-10-19|1586.16
#2017-10-20|1582.25
#2017-10-23|1591.06
#2017-10-24|1588.66
#2017-10-25|1602.13
#2017-10-26|1596.87
#2017-10-27|1596.20
#2017-10-30|1618.61
#2017-10-31|1624.18
#2017-11-01|1621.09
#2017-11-02|1626.20
#2017-11-03|1620.86
#2017-11-06|1629.81
#2017-11-07|1609.13
#2017-11-08|1639.37
#2017-11-09|1614.61
#2017-11-10|1604.65
#2017-11-13|1610.51
#2017-11-14|1620.55
#2017-11-15|1601.85
#2017-11-16|1628.40
#2017-11-17|1627.39
#2017-11-20|1630.32
#2017-11-21|1645.22
#2017-11-22|1647.01
#2017-11-23|1639.76
#2017-11-24|1647.23
#2017-11-27|1674.84
#2017-11-28|1676.27
#2017-11-29|1651.79
#2017-11-30|1678.52
#2017-12-01|1674.10
#2017-12-04|1657.56
#2017-12-05|1652.32
#2017-12-06|1629.04
#2017-12-07|1593.35
#2017-12-08|1585.25
#2017-12-11|1586.35
#2017-12-12|1579.13
#2017-12-13|1606.15
#2017-12-14|1602.90
#2017-12-15|1607.30
#2017-12-18|1652.44
#2017-12-19|1663.45
#2017-12-20|1667.35
#2017-12-21|1667.48
#2017-12-22|1670.66
#2017-12-25|1667.44
#2017-12-26|1664.21
#2017-12-27|1675.74
#2017-12-28|1679.99
#2017-12-29|1684.61
#2018-01-01|1705.68
#2018-01-02|1708.41
#2018-01-03|1711.41
#2018-01-04|1729.15
#2018-01-05|1735.55
#2018-01-08|1741.45
#2018-01-09|1743.65
#2018-01-10|1703.52
#2018-01-11|1707.14
#2018-01-12|1715.18
#2018-01-15|1696.97
#2018-01-16|1688.00
#2018-01-17|1670.12
#2018-01-18|1696.59
#2018-01-19|1698.29
#2018-01-22|1675.96
#2018-01-23|1687.92
#2018-01-24|1697.64
#2018-01-25|1696.05
#2018-01-26|1692.89
#2018-01-29|1683.91
#2018-01-30|1677.53
#2018-01-31|1685.35
#2018-02-01|1661.35
#2018-02-02|1648.00
#2018-02-05|1591.66
#2018-02-06|1571.88
#2018-02-07|1578.15
#2018-02-08|1559.82
#2018-02-09|1544.38
#2018-02-12|1567.55
#2018-02-13|1579.00
#2018-02-14|1587.30
#2018-02-15|1607.92
#2018-02-16|1607.10
#2018-02-19|1651.25
#2018-02-20|1652.71
#2018-02-21|1687.48
#2018-02-22|1665.65
#2018-02-23|1686.08
#2018-02-26|1674.35
#2018-02-27|1677.51
#2018-02-28|1669.62
#2018-03-01|1665.24
#2018-03-02|1678.71
#2018-03-05|1649.02
#2018-03-06|1666.16
#2018-03-07|1663.50
#2018-03-08|1660.22
#2018-03-09|1668.37
#2018-03-12|1681.57
#2018-03-13|1686.82
#2018-03-14|1650.80
#2018-03-15|1660.23
#2018-03-16|1648.82
#2018-03-19|1635.95
#2018-03-20|1629.90
#2018-03-21|1636.60
#2018-03-22|1614.99
#2018-03-23|1628.01
#2018-03-26|1584.02
#2018-03-27|1577.57
#2018-03-28|1518.63
#2018-03-29|1543.80
#2018-03-30|1543.80
#2018-04-02|1533.47
#2018-04-03|1523.29
#2018-04-04|1482.47
#2018-04-05|1487.31
#2018-04-06|1487.86
#2018-04-09|1523.02
#2018-04-10|1546.29
#2018-04-11|1554.95
#2018-04-12|1584.24
#2018-04-13|1576.50
#2018-04-16|1585.84
#2018-04-17|1586.96
#2018-04-18|1592.08
#2018-04-19|1593.02
#2018-04-20|1582.67
#2018-04-23|1574.31
#2018-04-24|1544.66
#2018-04-25|1502.34
#2018-04-26|1531.31
#2018-04-27|1529.06
#2018-04-30|1533.68
#2018-05-01|1530.69
#2018-05-02|1564.68
#2018-05-03|1542.91
#2018-05-04|1545.20
#2018-05-07|1508.24
#2018-05-08|1513.49
#2018-05-09|1542.10
#2018-05-10|1530.52
#2018-05-11|1531.94
#2018-05-14|1572.79
#2018-05-15|1579.46
#2018-05-16|1594.89
#2018-05-17|1600.88
#2018-05-18|1603.15
#2018-05-21|1614.23
#2018-05-22|1632.58
#2018-05-23|1611.87
#2018-05-24|1626.63
#2018-05-25|1629.16
#2018-05-28|1648.21
#2018-05-29|1640.14
#2018-05-30|1631.31
#2018-05-31|1629.56
#2018-06-01|1631.91
#2018-06-04|1650.74
#2018-06-05|1668.48
#2018-06-06|1664.35
#2018-06-07|1654.51
#2018-06-08|1647.59
#2018-06-11|1623.13
#2018-06-12|1620.89
#2018-06-13|1621.89
#2018-06-14|1642.74
#2018-06-15|1625.72
#2018-06-18|1615.07
#2018-06-19|1600.77
#2018-06-20|1610.88
#2018-06-21|1597.68
#2018-06-22|1605.95
#2018-06-25|1561.24
#2018-06-26|1546.80
#2018-06-27|1555.94
#2018-06-28|1531.37
#2018-06-29|1533.68
#2018-07-02|1539.99
#2018-07-03|1558.66
#2018-07-04|1547.20
#2018-07-05|1543.02
#2018-07-06|1548.69
#2018-07-09|1555.87
#2018-07-10|1564.23
#2018-07-11|1562.57
#2018-07-12|1565.32
#2018-07-13|1567.25
#2018-07-16|1590.88
#2018-07-17|1591.34
#2018-07-18|1604.19
#2018-07-19|1616.84
#2018-07-20|1625.71
#2018-07-23|1622.53
#2018-07-24|1650.17
#2018-07-25|1655.56
#2018-07-26|1651.89
#2018-07-27|1648.79
#2018-07-30|1617.92
#2018-07-31|1586.78
#2018-08-01|1604.79
#2018-08-02|1581.99
#2018-08-03|1583.03
#2018-08-06|1597.49
#2018-08-07|1603.02
#2018-08-08|1614.28
#2018-08-09|1590.92
#2018-08-10|1575.08
#2018-08-13|1619.61
#2018-08-14|1592.88
#2018-08-15|1565.90
#2018-08-16|1593.34
#2018-08-17|1593.55
#2018-08-20|1597.16
#2018-08-21|1625.64
#2018-08-22|1636.89
#2018-08-23|1644.58
#2018-08-24|1650.44
#2018-08-27|1652.46
#2018-08-28|1651.57
#2018-08-29|1667.60
#2018-08-30|1656.39
#2018-08-31|1663.63
#2018-09-03|1674.22
#2018-09-04|1654.91
#2018-09-05|1649.92
#2018-09-06|1660.41
#2018-09-07|1660.35
#2018-09-10|1662.62
#2018-09-11|1659.92
#2018-09-12|1637.02
#2018-09-13|1659.65
#2018-09-14|1658.28
#2018-09-17|1686.31
#2018-09-18|1686.98
#2018-09-19|1688.86
#2018-09-20|1649.04
#2018-09-21|1653.57
#2018-09-24|1652.08
#2018-09-25|1648.43
#2018-09-26|1650.72
#2018-09-27|1645.59
#2018-09-28|1632.76
#2018-10-01|1631.08
#2018-10-02|1624.66
#2018-10-03|1644.19
#2018-10-04|1626.82
#2018-10-05|1626.03
#2018-10-08|1557.77
#2018-10-09|1562.73
#2018-10-10|1532.23
#2018-10-11|1520.55
#2018-10-12|1525.73
#2018-10-15|1507.03
#2018-10-16|1532.32
#2018-10-17|1537.90
#2018-10-18|1526.35
#2018-10-19|1525.08
#2018-10-22|1539.95
#2018-10-23|1504.49
#2018-10-24|1510.70
#2018-10-25|1491.30
#2018-10-26|1484.28
#2018-10-29|1422.05
#2018-10-30|1418.47
#2018-10-31|1456.40
#2018-11-01|1468.49
#2018-11-02|1470.36
#2018-11-05|1468.75
#2018-11-06|1485.69
#2018-11-07|1504.00
#2018-11-08|1528.27
#2018-11-09|1525.29
#2018-11-12|1509.47
#2018-11-13|1503.21
#2018-11-14|1502.31
#2018-11-15|1499.24
#2018-11-16|1506.33
#2018-11-19|1521.12
#2018-11-20|1474.33
#2018-11-21|1508.00
#2018-11-22|1488.67
#2018-11-23|1487.55
#2018-11-26|1515.56
#2018-11-27|1507.09
#2018-11-28|1538.00
#2018-11-29|1564.13
#2018-11-30|1552.54
#2018-12-03|1607.81
#2018-12-04|1570.50
#2018-12-05|1594.19
#2018-12-06|1551.20
#2018-12-07|1552.88
#2018-12-10|1524.87
#2018-12-11|1531.99
#2018-12-12|1545.68
#2018-12-13|1534.97
#2018-12-14|1531.17
#2018-12-17|1502.84
#2018-12-18|1487.73
#2018-12-19|1488.16
#2018-12-20|1452.28
#2018-12-21|1452.02
#2018-12-24|1394.20
#2018-12-25|1415.76
#2018-12-26|1415.48
#2018-12-27|1431.39
#2018-12-28|1437.31
#2018-12-31|1468.88
#2019-01-01|1475.31
#2019-01-02|1462.25
#2019-01-03|1422.44
#2019-01-04|1432.18
#2019-01-07|1458.57
#2019-01-08|1467.01
#2019-01-09|1467.68
#2019-01-10|1465.36
#2019-01-11|1464.34
#2019-01-14|1435.83
#2019-01-15|1457.84
#2019-01-16|1444.80
#2019-01-17|1452.39
#2019-01-18|1454.50
#2019-01-21|1450.79
#2019-01-22|1451.38
#2019-01-23|1466.00
#2019-01-24|1473.01
#2019-01-25|1475.58
#2019-01-28|1480.02
#2019-01-29|1480.88
#2019-01-30|1480.19
#2019-01-31|1510.21
#2019-02-01|1510.58
#2019-02-04|1515.82
#2019-02-05|1529.93
#2019-02-06|1529.71
#2019-02-07|1534.55
#2019-02-08|1529.36
#2019-02-11|1529.71
#2019-02-12|1530.92
#2019-02-13|1535.07
#2019-02-14|1555.12
#2019-02-15|1573.60
#2019-02-18|1556.01
#2019-02-19|1572.12
#2019-02-20|1583.40
#2019-02-21|1584.44
#2019-02-22|1589.14
#2019-02-25|1630.67
#2019-02-26|1615.41
#2019-02-27|1591.51
#2019-02-28|1603.09
#2019-03-01|1598.94
#2019-03-04|1601.42
#2019-03-05|1590.27
#2019-03-06|1578.30
#2019-03-07|1543.24
#2019-03-08|1538.01
#2019-03-11|1560.40
#2019-03-12|1559.87
#2019-03-13|1584.97
#2019-03-14|1574.47
#2019-03-15|1579.98
#2019-03-18|1608.09
#2019-03-19|1609.54
#2019-03-20|1603.46
#2019-03-21|1608.86
#2019-03-22|1599.61
#2019-03-25|1554.18
#2019-03-26|1579.76
#2019-03-27|1573.08
#2019-03-28|1573.14
#2019-03-29|1572.55
#2019-04-01|1652.50
#2019-04-02|1650.66
#2019-04-03|1676.61
#2019-04-04|1670.56
#2019-04-05|1677.20
#2019-04-08|1652.08
#2019-04-09|1656.26
#2019-04-10|1676.67
#2019-04-11|1684.78
#2019-04-12|1692.47
#2019-04-15|1703.61
#2019-04-16|1731.15
#2019-04-17|1744.92
#2019-04-18|1757.93
#2019-04-19|1757.93
#2019-04-22|1760.90
#2019-04-23|1790.29
#2019-04-24|1806.56
#2019-04-25|1799.92
#2019-04-26|1804.74
#2019-04-29|1813.35
#2019-04-30|1809.73
#2019-05-01|1794.81
#2019-05-02|1776.04
#2019-05-03|1786.47
#2019-05-06|1765.99
#2019-05-07|1767.56
#2019-05-08|1776.10
#2019-05-09|1776.39
#2019-05-10|1782.92
#2019-05-13|1718.63
#2019-05-14|1731.89
#2019-05-15|1755.89
#2019-05-16|1828.67
#2019-05-17|1827.88
#2019-05-20|1817.00
#2019-05-21|1784.97
#2019-05-22|1819.45
#2019-05-23|1787.27
#2019-05-24|1791.85
#2019-05-27|1756.39
#2019-05-28|1773.98
#2019-05-29|1765.87
#2019-05-30|1775.06
#2019-05-31|1774.49
#2019-06-03|1769.13
#2019-06-04|1752.95
#2019-06-05|1771.93
#2019-06-06|1755.47
#2019-06-07|1766.06
#2019-06-10|1790.80
#2019-06-11|1782.49
#2019-06-12|1773.13
#2019-06-13|1796.29
#2019-06-14|1796.80
#2019-06-17|1760.29
#2019-06-18|1778.72
#2019-06-19|1783.72
#2019-06-20|1788.26
#2019-06-21|1769.15
#2019-06-24|1785.88
#2019-06-25|1771.58
#2019-06-26|1759.60
#2019-06-27|1754.44
#2019-06-28|1756.86
#2019-07-01|1792.90
#2019-07-02|1813.49
#2019-07-03|1830.14
#2019-07-04|1842.56
#2019-07-05|1838.60
#2019-07-08|1847.54
#2019-07-09|1858.17
#2019-07-10|1877.55
#2019-07-11|1870.74
#2019-07-12|1867.15
#2019-07-15|1918.74
#2019-07-16|1876.01
#2019-07-17|1886.02
#2019-07-18|1893.02
#2019-07-19|1891.73
#2019-07-22|1893.80
#2019-07-23|1899.75
#2019-07-24|1934.26
#2019-07-25|1934.62
#2019-07-26|1934.97
#2019-07-29|1954.20
#2019-07-30|1975.68
#2019-07-31|2004.29
#2019-08-01|2009.72
#2019-08-02|2019.34
#2019-08-05|1925.31
#2019-08-06|1947.06
#2019-08-07|1944.42
#2019-08-08|1975.99
#2019-08-09|1973.43
#2019-08-12|1962.45
#2019-08-13|1978.59
#2019-08-14|1928.91
#2019-08-15|1944.03
#2019-08-16|1937.90
#2019-08-19|1963.24
#2019-08-20|1961.26
#2019-08-21|1974.50
#2019-08-22|1971.63
#2019-08-23|1976.68
#2019-08-26|1941.95
#2019-08-27|1940.26
#2019-08-28|1917.93
#2019-08-29|1954.82
#2019-08-30|1959.36
#2019-09-02|1949.02
#2019-09-03|1944.72
#2019-09-04|1966.27
#2019-09-05|1978.68
#2019-09-06|1975.86
#2019-09-09|1988.14
#2019-09-10|1946.80
#2019-09-11|1958.29
#2019-09-12|1971.14
#2019-09-13|1976.02
#2019-09-16|1940.29
#2019-09-17|1937.94
#2019-09-18|1968.67
#2019-09-19|1983.87
#2019-09-20|1975.53
#2019-09-23|1935.43
#2019-09-24|1932.54
#2019-09-25|1883.58
#2019-09-26|1877.08
#2019-09-27|1864.84
#2019-09-30|1842.63
#2019-10-01|1827.84
#2019-10-02|1793.84
#2019-10-03|1806.60
#2019-10-04|1822.09
#2019-10-07|1834.38
#2019-10-08|1813.69
#2019-10-09|1807.31
#2019-10-10|1834.40
#2019-10-11|1868.28
#2019-10-14|1868.53
#2019-10-15|1873.46
#2019-10-16|1885.06
#2019-10-17|1906.20
#2019-10-18|1893.58
#2019-10-21|1890.95
#2019-10-22|1885.25
#2019-10-23|1800.34
#2019-10-24|1805.78
#2019-10-25|1769.61
#2019-10-28|1790.07
#2019-10-29|1786.93
#2019-10-30|1763.91
#2019-10-31|1779.98
#2019-11-01|1787.72
#2019-11-04|1832.64
#2019-11-05|1835.82
#2019-11-06|1835.23
#2019-11-07|1844.24
#2019-11-08|1808.76
#2019-11-11|1789.08
#2019-11-12|1801.40
#2019-11-13|1765.74
#2019-11-14|1792.48
#2019-11-15|1795.51
#2019-11-18|1812.89
#2019-11-19|1862.51
#2019-11-20|1850.17
#2019-11-21|1840.54
#2019-11-22|1857.64
#2019-11-25|1854.63
#2019-11-26|1817.91
#2019-11-27|1804.58
#2019-11-28|1778.35
#2019-11-29|1774.66
#2019-12-02|1741.38
#2019-12-03|1711.96
#2019-12-04|1753.73
#2019-12-05|1723.55
#2019-12-06|1741.12
#2019-12-09|1746.83
#2019-12-10|1710.62
#2019-12-11|1740.63
#2019-12-12|1780.76
#2019-12-13|1825.77
#2019-12-16|1841.29
#2019-12-17|1889.78
#2019-12-18|1939.62
#2019-12-19|1961.90
#2019-12-20|2006.47
#2019-12-23|1991.10
#2019-12-24|2003.70
#2019-12-25|2000.68
#2019-12-26|1999.56
#2019-12-27|2006.61
#2019-12-30|2011.92
#2019-12-31|1992.60
#2020-01-01|1996.03
#2020-01-02|2024.51
#2020-01-03|2011.98
#2020-01-06|2006.25
#2020-01-07|2008.54
#2020-01-08|1999.62
#2020-01-09|2019.95
#2020-01-10|2040.18
#2020-01-13|2026.65
#2020-01-14|2060.37
#2020-01-15|2075.81
#2020-01-16|2076.29
#2020-01-17|2110.26
#2020-01-20|2125.61
#2020-01-21|2100.25
#2020-01-22|2134.25
#2020-01-23|2081.10
#2020-01-24|2104.99
#2020-01-27|2008.29
#2020-01-28|2005.47
#2020-01-29|2060.53
#2020-01-30|2040.83
#2020-01-31|2020.98
#2020-02-03|2051.88
#2020-02-04|2136.50
#2020-02-05|2149.99
#2020-02-06|2140.01
#2020-02-07|2123.30
#2020-02-10|2115.42
#2020-02-11|2168.68
#2020-02-12|2180.76
#2020-02-13|2190.24
#2020-02-14|2201.53
#2020-02-17|2207.21
#2020-02-18|2188.88
#2020-02-19|2185.17
#2020-02-20|2168.34
#2020-02-21|2162.62
#2020-02-24|2052.41
#2020-02-25|2072.78
#2020-02-26|2077.94
#2020-02-27|1977.72
#2020-02-28|1856.64
#2020-03-02|1911.26
#2020-03-03|1960.07
#2020-03-04|1951.43
#2020-03-05|1954.25
#2020-03-06|1923.16
#2020-03-09|1782.58
#2020-03-10|1833.66
#2020-03-11|1835.27
#2020-03-12|1653.51
#2020-03-13|1633.16
#2020-03-16|1498.08
#2020-03-17|1507.95
#2020-03-18|1365.48
#2020-03-19|1436.83
#2020-03-20|1492.49
#2020-03-23|1476.78
#2020-03-24|1617.01
#2020-03-25|1713.48
#2020-03-26|1805.70
#2020-03-27|1703.08
#2020-03-30|1707.36
#2020-03-31|1737.75
#2020-04-01|1683.34
#2020-04-02|1677.54
#2020-04-03|1647.94
#2020-04-06|1714.42
#2020-04-07|1755.03
#2020-04-08|1749.60
#2020-04-09|1774.57
#2020-04-10|1774.57
#2020-04-13|1752.29
#2020-04-14|1769.41
#2020-04-15|1760.83
#2020-04-16|1832.16
#2020-04-17|1804.19
#2020-04-20|1849.39
#2020-04-21|1810.12
#2020-04-22|1844.61
#2020-04-23|1878.67
#2020-04-24|1876.58
#2020-04-27|1892.92
#2020-04-28|1931.47
#2020-04-29|1952.29
#2020-04-30|1931.02
#2020-05-01|1885.51
#2020-05-04|1877.92
#2020-05-05|1905.85
#2020-05-06|1908.97
#2020-05-07|1917.40
#2020-05-08|1984.35
#2020-05-11|2038.08
#2020-05-12|2066.45
#2020-05-13|2109.15
#2020-05-14|2034.47
#2020-05-15|1998.39
#2020-05-18|2055.00
#2020-05-19|2089.93
#2020-05-20|2164.39
#2020-05-21|2124.71
#2020-05-22|2099.15
#2020-05-25|2096.48
#2020-05-26|2127.02
#2020-05-27|2075.41
#2020-05-28|2053.71
#2020-05-29|1962.36
#2020-06-01|2025.42
#2020-06-02|2097.87
#2020-06-03|2133.00
#2020-06-04|2098.85
#2020-06-05|2126.00
#2020-06-08|2120.82
#2020-06-09|2129.45
#2020-06-10|2159.52
#2020-06-11|2121.38
#2020-06-12|2133.59
#2020-06-15|2051.96
#2020-06-16|2072.89
#2020-06-17|2188.65
#2020-06-18|2181.91
#2020-06-19|2160.03
#2020-06-22|2213.25
#2020-06-23|2289.41
#2020-06-24|2230.97
#2020-06-25|2202.24
#2020-06-26|2188.94
#2020-06-29|2183.12
#2020-06-30|2204.90
#2020-07-01|2243.25
#2020-07-02|2271.03
#2020-07-03|2271.18
#2020-07-06|2269.33
#2020-07-07|2258.90
#2020-07-08|2317.09
#2020-07-09|2358.68
#2020-07-10|2327.64
#2020-07-13|2368.10
#2020-07-14|2283.27
#2020-07-15|2345.33
#2020-07-16|2286.94
#2020-07-17|2287.60
#2020-07-20|2311.29
#2020-07-21|2418.53
#2020-07-22|2374.03
#2020-07-23|2375.43
#2020-07-24|2275.71
#2020-07-27|2303.07
#2020-07-28|2304.70
#2020-07-29|2323.57
#2020-07-30|2269.64
#2020-07-31|2269.97
#2020-08-03|2273.52
#2020-08-04|2255.48
#2020-08-05|2319.07
#2020-08-06|2294.58
#2020-08-07|2212.13
#2020-08-10|2186.30
#2020-08-11|2193.47
#2020-08-12|2245.77
#2020-08-13|2203.87
#2020-08-14|2185.04
#2020-08-17|2190.58
#2020-08-18|2194.81
#2020-08-19|2175.72
#2020-08-20|2153.84
#2020-08-21|2219.71
#2020-08-24|2264.20
#2020-08-25|2305.51
#2020-08-26|2345.11
#2020-08-27|2372.98
#2020-08-28|2359.77
#2020-08-31|2288.12
#2020-09-01|2371.66
#2020-09-02|2348.93
#2020-09-03|2268.56
#2020-09-04|2208.65
#2020-09-07|2175.44
#2020-09-08|2123.26
#2020-09-09|2172.94
#2020-09-10|2185.46
#2020-09-11|2195.80
#2020-09-14|2204.43
#2020-09-15|2238.01
#2020-09-16|2251.84
#2020-09-17|2217.55
#2020-09-18|2205.94
#2020-09-21|2080.73
#2020-09-22|2147.83
#2020-09-23|2211.62
#2020-09-24|2208.01
#2020-09-25|2148.57
#2020-09-28|2161.12
#2020-09-29|2161.61
#2020-09-30|2199.50
#2020-10-01|2238.85
#2020-10-02|2255.42
#2020-10-05|2251.67
#2020-10-06|2265.50
#2020-10-07|2278.30
#2020-10-08|2234.13
#2020-10-09|2302.54
#2020-10-12|2320.89
#2020-10-13|2339.35
#2020-10-14|2359.01
#2020-10-15|2298.31
#2020-10-16|2347.93
#2020-10-19|2338.77
#2020-10-20|2346.98
#2020-10-21|2343.84
#2020-10-22|2323.80
#2020-10-23|2303.65
#2020-10-26|2310.68
#2020-10-27|2359.33
#2020-10-28|2305.04
#2020-10-29|2295.79
#2020-10-30|2407.42
#2020-11-02|2433.17
#2020-11-03|2369.08
#2020-11-04|2465.72
#2020-11-05|2640.63
#2020-11-06|2715.35
#2020-11-09|2708.40
#2020-11-10|2514.42
#2020-11-11|2395.55
#2020-11-12|2501.95
#2020-11-13|2522.76
#2020-11-16|2540.59
#2020-11-17|2477.38
#2020-11-18|2492.56
#2020-11-19|2435.03
#2020-11-20|2523.04
#2020-11-23|2564.66
#2020-11-24|2554.53
#2020-11-25|2570.36
#2020-11-26|2597.30
#2020-11-27|2572.72
#2020-11-30|2513.55
#2020-12-01|2577.02
#2020-12-02|2554.30
#2020-12-03|2624.02
#2020-12-04|2607.22
#2020-12-07|2608.66
#2020-12-08|2594.83
#2020-12-09|2607.91
#2020-12-10|2570.27
#2020-12-11|2603.89
#2020-12-14|2552.90
#2020-12-15|2548.52
#2020-12-16|2555.77
#2020-12-17|2659.52
#2020-12-18|2563.77
#2020-12-21|2598.01
#2020-12-22|2571.06
#2020-12-23|2586.48
#2020-12-24|2542.03
#2020-12-25|2542.03
#2020-12-28|2449.25
#2020-12-29|2482.87
#2020-12-30|2557.23
#2020-12-31|2554.93
#2021-01-01|2554.93
#2021-01-04|2576.85
#2021-01-05|2582.10
#2021-01-06|2554.91
#2021-01-07|2443.18
#2021-01-08|2504.30
#2021-01-11|2570.03
#2021-01-12|2589.07
#2021-01-13|2614.05
#2021-01-14|2740.76
#2021-01-15|2742.75
#2021-01-18|2789.05
#2021-01-19|2863.36
#2021-01-20|2919.59
#2021-01-21|2929.99
#2021-01-22|2932.84
#2021-01-25|3077.17
#2021-01-26|2958.11
#2021-01-27|2880.95
#2021-01-28|2873.10
#2021-01-29|2863.32
#2021-02-01|2900.08
#2021-02-02|2947.05
#2021-02-03|2971.48
#2021-02-04|2955.04
#2021-02-05|2970.87
#2021-02-08|2998.33
#2021-02-09|3023.22
#2021-02-10|3088.38
#2021-02-11|3142.02
#2021-02-12|3157.26
#2021-02-15|3204.94
#2021-02-16|3141.86
#2021-02-17|3208.96
#2021-02-18|3187.60
#2021-02-19|3233.33
#2021-02-22|3143.56
#2021-02-23|3057.73
#2021-02-24|3024.04
#2021-02-25|2968.76
#2021-02-26|2880.96
#2021-03-01|3028.60
#2021-03-02|3060.83
#2021-03-03|3096.62
#2021-03-04|2956.27
#2021-03-05|2887.70
#2021-03-08|2803.61
#2021-03-09|2855.15
#2021-03-10|2903.18
#2021-03-11|3014.55
#2021-03-12|2857.74
#2021-03-15|2829.40
#2021-03-16|2860.77
#2021-03-17|2821.85
#2021-03-18|2857.49
#2021-03-19|2908.45
#2021-03-22|2914.94
#2021-03-23|2947.64
#2021-03-24|2892.63
#2021-03-25|2833.50
#2021-03-26|2906.56
#2021-03-29|2932.02
#2021-03-30|2937.09
#2021-03-31|2958.48
#2021-04-01|3134.61
#2021-04-02|3134.61
#2021-04-05|3158.91
#2021-04-06|3121.75
#2021-04-07|2981.91
#2021-04-08|2997.61
#2021-04-09|2964.00
#2021-04-12|2911.91
#2021-04-13|2984.70
#2021-04-14|3050.90
#2021-04-15|3095.78
#2021-04-16|3070.82
#2021-04-19|3024.71
#2021-04-20|2961.58
#2021-04-21|2949.37
#2021-04-22|2950.17
#2021-04-23|2967.54
#2021-04-26|2932.43
#2021-04-27|2908.32
#2021-04-28|2928.25
#2021-04-29|2891.20
#2021-04-30|2839.17
#2021-05-03|2858.39
#2021-05-04|2788.73
#2021-05-05|2801.42
#2021-05-06|2867.57
#2021-05-07|2937.64
#2021-05-10|2862.29
#2021-05-11|2811.94
#2021-05-12|2757.50
#2021-05-13|2663.71
#2021-05-14|2655.00
#2021-05-17|2700.40
#2021-05-18|2678.20
#2021-05-19|2640.55
#2021-05-20|2701.43
#2021-05-21|2690.32
#2021-05-24|2689.96
#2021-05-25|2737.97
#2021-05-26|2730.37
#2021-05-27|2693.78
#2021-05-28|2738.40
#2021-05-31|2763.62
#2021-06-01|2778.43
#2021-06-02|2816.09
#2021-06-03|2756.42
#2021-06-04|2786.07
#2021-06-07|2748.60
#2021-06-08|2725.85
#2021-06-09|2679.24
#2021-06-10|2674.72
#2021-06-11|2692.47
#2021-06-14|2712.39
#2021-06-15|2690.53
#2021-06-16|2700.13
#2021-06-17|2708.47
#2021-06-18|2655.95
#2021-06-21|2653.39
#2021-06-22|2568.18
#2021-06-23|2586.87
#2021-06-24|2577.08
#2021-06-25|2583.43
#2021-06-28|2608.64
#2021-06-29|2648.85
#2021-06-30|2623.48
#2021-07-01|2565.04
#2021-07-02|2584.67
#2021-07-05|2449.62
#2021-07-06|2453.36
#2021-07-07|2493.70
#2021-07-08|2400.29
#2021-07-09|2403.67
#2021-07-12|2416.17
#2021-07-13|2418.45
#2021-07-14|2477.22
#2021-07-15|2520.21
#2021-07-16|2553.35
#2021-07-19|2501.24
#2021-07-20|2472.45
#2021-07-21|2519.36
#2021-07-22|2559.08
#2021-07-23|2499.76
#2021-07-26|2326.00
#2021-07-27|2165.59
#2021-07-28|2321.16
#2021-07-29|2456.43
#2021-07-30|2416.49
#2021-08-02|2442.18
#2021-08-03|2287.99
#2021-08-04|2344.55
#2021-08-05|2313.95
#2021-08-06|2298.54
#2021-08-09|2284.57
#2021-08-10|2502.92
#2021-08-11|2429.21
#2021-08-12|2409.34
#2021-08-13|2397.99
#2021-08-16|2220.23
#2021-08-17|2024.76
#2021-08-18|2103.39
#2021-08-19|1992.38
#2021-08-20|1990.95
#2021-08-23|1929.25
#2021-08-24|2016.78
#2021-08-25|2075.82
#2021-08-26|2050.94
#2021-08-27|2071.54
#2021-08-30|2035.53
#2021-08-31|2175.68
#2021-09-01|2277.54
#2021-09-02|2278.28
#2021-09-03|2276.41
#2021-09-06|2336.09
#2021-09-07|2364.76
#2021-09-08|2331.24
#2021-09-09|2182.49
#2021-09-10|2147.09
#2021-09-13|2130.68
#2021-09-14|2121.50
#2021-09-15|2073.21
#2021-09-16|2060.61
#2021-09-17|2075.24
#2021-09-20|2007.70
#2021-09-21|2056.48
#2021-09-22|2102.26
#2021-09-23|2158.89
#2021-09-24|2112.45
#2021-09-27|2119.91
#2021-09-28|2122.00
#2021-09-29|2150.97
#2021-09-30|2111.05
#2021-10-01|2112.47
#2021-10-04|2086.03
#2021-10-05|2116.45
#2021-10-06|2084.11
#2021-10-07|2213.58
#2021-10-08|2173.93
#2021-10-11|2177.66
#2021-10-12|2130.88
#2021-10-13|2177.73
#2021-10-14|2189.51
#2021-10-15|2228.76
#2021-10-18|2206.49
#2021-10-19|2296.55
#2021-10-20|2343.64
#2021-10-21|2321.91
#2021-10-22|2291.73
#2021-10-25|2240.95
#2021-10-26|2272.80
#2021-10-27|2216.97
#2021-10-28|2211.31
#2021-10-29|2176.31
#2021-11-01|2156.66
#2021-11-02|2166.71
#2021-11-03|2233.20
#2021-11-04|2216.26
#2021-11-05|2165.91
#2021-11-08|2169.59
#2021-11-09|2186.01
#2021-11-10|2140.63
#2021-11-11|2128.74
#2021-11-12|2209.02
#2021-11-15|2241.94
#2021-11-16|2293.34
#2021-11-17|2278.55
#2021-11-18|2236.03
#2021-11-19|2227.32
#2021-11-22|2182.09
#2021-11-23|2105.21
#2021-11-24|2068.14
#2021-11-25|2056.34
#2021-11-26|2024.77
#2021-11-29|1991.05
#2021-11-30|2008.21
#2021-12-01|2049.67
#2021-12-02|2043.92
#2021-12-03|2007.13
#2021-12-06|2042.23
#2021-12-07|2112.68
#2021-12-08|2119.76
#2021-12-09|2066.76
#2021-12-10|2077.07
#2021-12-13|2063.19
#2021-12-14|2040.30
#2021-12-15|2009.28
#2021-12-16|2047.58
#2021-12-17|1988.40
#2021-12-20|1986.69
#2021-12-21|1972.42
#2021-12-22|2001.42
#2021-12-23|2049.61
#2021-12-24|2083.03
#2021-12-27|2089.70
#2021-12-28|2049.94
#2021-12-29|2052.88
#2021-12-30|2038.82
#2021-12-31|2064.08
#2022-01-03|2103.74
#2022-01-04|2133.98
#2022-01-05|2108.52
#2022-01-06|2038.47
#2022-01-07|2042.79
#2022-01-10|2008.44
#2022-01-11|2091.31
#2022-01-12|2276.16
#2022-01-13|2242.98
#2022-01-14|2221.65
#2022-01-17|2224.67
#2022-01-18|2138.93
#2022-01-19|2148.50
#2022-01-20|2256.70
#2022-01-21|2200.56
#2022-01-24|2101.40
#2022-01-25|2042.99
#2022-01-26|2072.07
#2022-01-27|1987.72
#2022-01-28|1959.91
#2022-01-31|2061.72
#2022-02-01|2122.51
#2022-02-02|2096.35
#2022-02-03|2077.51
#2022-02-04|2071.37
#2022-02-07|2070.47
#2022-02-08|2061.45
#2022-02-09|2118.09
#2022-02-10|2103.13
#2022-02-11|2066.18
#2022-02-14|1973.71
#2022-02-15|2055.96
#2022-02-16|2058.26
#2022-02-17|2065.69
#2022-02-18|2028.02
#2022-02-21|1901.60
#2022-02-22|1904.37
#2022-02-23|1863.78
#2022-02-24|1741.57
#2022-02-25|1767.02
#2022-02-28|1772.27
#2022-03-01|1787.56
#2022-03-02|1730.87
#2022-03-03|1729.14
#2022-03-04|1564.52
#2022-03-07|1573.58
#2022-03-08|1623.72
#2022-03-09|1726.97
#2022-03-10|1713.61
#2022-03-11|1720.75
#2022-03-14|1541.41
#2022-03-15|1490.20
#2022-03-16|1723.06
#2022-03-17|1712.07
#2022-03-18|1756.50
#2022-03-21|1774.12
#2022-03-22|1795.17
#2022-03-23|1677.18
#2022-03-24|1646.81
#2022-03-25|1628.42
#2022-03-28|1617.04
#2022-03-29|1715.55
#2022-03-30|1719.25
#2022-03-31|1671.21
#2022-04-01|1708.08
#2022-04-04|1771.13
#2022-04-05|1755.54
#2022-04-06|1663.56
#2022-04-07|1636.26
#2022-04-08|1622.81
#2022-04-11|1652.14
#2022-04-12|1614.69
#2022-04-13|1596.86
#2022-04-14|1559.91
#2022-04-15|1559.91
#2022-04-18|1554.98
#2022-04-19|1543.99
#2022-04-20|1514.27
#2022-04-21|1472.79
#2022-04-22|1477.35
#2022-04-25|1466.61
#2022-04-26|1459.91
#2022-04-27|1447.60
#2022-04-28|1434.35
#2022-04-29|1530.48
#2022-05-02|1512.59
#2022-05-03|1522.06
#2022-05-04|1471.85
#2022-05-05|1411.85
#2022-05-06|1415.94
#2022-05-09|1369.71
#2022-05-10|1389.16
#2022-05-11|1466.97
#2022-05-12|1478.06
#2022-05-13|1490.46
#2022-05-16|1467.85
#2022-05-17|1559.49
#2022-05-18|1501.75
#2022-05-19|1494.50
#2022-05-20|1507.51
#2022-05-23|1495.03
#2022-05-24|1414.16
#2022-05-25|1461.11
#2022-05-26|1517.85
#2022-05-27|1523.27
#2022-05-30|1595.59
#2022-05-31|1620.38
#2022-06-01|1591.59
#2022-06-02|1579.78
#2022-06-03|1581.78
#2022-06-06|1641.97
#2022-06-07|1605.16
#2022-06-08|1710.17
#2022-06-09|1709.29
#2022-06-10|1627.14
#2022-06-13|1564.65
#2022-06-14|1569.90
#2022-06-15|1625.66
#2022-06-16|1617.98
#2022-06-17|1614.03
#2022-06-20|1637.08
#2022-06-21|1667.00
#2022-06-22|1653.80
#2022-06-23|1660.63
#2022-06-24|1718.35
#2022-06-27|2005.80
#2022-06-28|1956.76
#2022-06-29|1961.76
#2022-06-30|1962.51
#2022-07-01|2048.72
#2022-07-04|2087.75
#2022-07-05|2133.39
#2022-07-06|2082.82
#2022-07-07|2243.68
#2022-07-08|2108.97
#2022-07-11|2048.65
#2022-07-12|2074.56
#2022-07-13|2004.05
#2022-07-14|1964.44
#2022-07-15|1954.25
#2022-07-18|2022.29
#2022-07-19|2079.38
#2022-07-20|2087.72
#2022-07-21|2093.46
#2022-07-22|2086.17
#2022-07-25|2029.72
#2022-07-26|2031.76
#2022-07-27|1991.19
#2022-07-28|2010.75
#2022-07-29|1937.66
#2022-08-01|1972.09
#2022-08-02|1922.18
#2022-08-03|1959.76
#2022-08-04|1980.09
#2022-08-05|1987.94
#2022-08-08|2043.12
#2022-08-09|2038.73
#2022-08-10|2046.20
#2022-08-11|2092.39
#2022-08-12|2047.25
#2022-08-15|2051.58
#2022-08-16|2118.67
#2022-08-17|2095.96
#2022-08-18|2035.35
#2022-08-19|1974.57
#2022-08-22|1954.79
#2022-08-23|1976.05
#2022-08-24|1970.84
#2022-08-25|2101.29
#2022-08-26|2053.64
#2022-08-29|2023.95
#2022-08-30|1934.33
#2022-08-31|1936.22
#2022-09-01|1847.10
#2022-09-02|1915.68
#2022-09-05|1894.24
#2022-09-06|1870.31
#2022-09-07|1862.18
#2022-09-08|1896.78
#2022-09-09|1953.89
#2022-09-12|1982.59
#2022-09-13|1907.55
#2022-09-14|1918.26
#2022-09-15|1907.60
#2022-09-16|1828.20
#2022-09-19|1823.17
#2022-09-20|1840.07
#2022-09-21|1823.81
#2022-09-22|1754.90
#2022-09-23|1710.98
#2022-09-26|1796.39
#2022-09-27|1741.56
#2022-09-28|1708.09
#2022-09-29|1661.83
#2022-09-30|1715.02
#2022-10-03|1730.66
#2022-10-04|1812.69
#2022-10-05|1760.43
#2022-10-06|1825.27
#2022-10-07|1784.49
#2022-10-10|1697.89
#2022-10-11|1679.46
#2022-10-12|1643.16
#2022-10-13|1563.41
#2022-10-14|1595.63
#2022-10-17|1661.94
#2022-10-18|1687.49
#2022-10-19|1587.83
#2022-10-20|1608.68
#2022-10-21|1554.07
#2022-10-24|1281.23
#2022-10-25|1327.59
#2022-10-26|1424.78
#2022-10-27|1439.81
#2022-10-28|1338.04
#2022-10-31|1420.64
#2022-11-01|1542.84
#2022-11-02|1545.62
#2022-11-03|1509.50
#2022-11-04|1653.59
#2022-11-07|1702.45
#2022-11-08|1655.90
#2022-11-09|1618.15
#2022-11-10|1723.00
#2022-11-11|1882.00
#2022-11-14|1850.52
#2022-11-15|1939.03
#2022-11-16|2055.24
#2022-11-17|2007.64
#2022-11-18|2015.62
#2022-11-21|1949.08
#2022-11-22|1890.09
#2022-11-23|1929.66
#2022-11-24|1980.33
#2022-11-25|1939.07
#2022-11-28|1963.49
#2022-11-29|1985.65
#2022-11-30|2099.69
#2022-12-01|2057.60
#2022-12-02|2055.06
#2022-12-05|2114.90
#2022-12-06|2077.35
#2022-12-07|2096.54
#2022-12-08|2143.62
#2022-12-09|2177.23
#2022-12-12|2144.68
#2022-12-13|2268.07
#2022-12-14|2243.44
#2022-12-15|2194.54
#2022-12-16|2163.77
#2022-12-19|2204.28
#2022-12-20|2160.53
#2022-12-21|2185.39
#2022-12-22|2201.84
#2022-12-23|2191.45
#2022-12-26|2191.56
#2022-12-27|2155.47
#2022-12-28|2235.15
#2022-12-29|2281.29
#2022-12-30|2240.63
#2023-01-02|2240.38
#2023-01-03|2373.71
#2023-01-04|2439.89
#2023-01-05|2369.55
#2023-01-06|2457.71
#2023-01-09|2590.73
#2023-01-10|2554.98
#2023-01-11|2635.94
#2023-01-12|2625.68
#2023-01-13|2696.84
#2023-01-16|2623.74
#2023-01-17|2641.24
#2023-01-18|2664.72
#2023-01-19|2595.49
#2023-01-20|2650.76
#2023-01-23|2667.85
#2023-01-24|2687.90
#2023-01-25|2649.96
#2023-01-26|2731.34
#2023-01-27|2760.23
#2023-01-30|2602.14
#2023-01-31|2584.57
#2023-02-01|2612.18
#2023-02-02|2647.73
#2023-02-03|2626.02
#2023-02-06|2545.42
#2023-02-07|2561.17
#2023-02-08|2574.60
#2023-02-09|2605.87
#2023-02-10|2574.96
#2023-02-13|2610.56
#2023-02-14|2576.11
#2023-02-15|2563.16
#2023-02-16|2572.65
#2023-02-17|2503.02
#2023-02-20|2491.36
#2023-02-21|2382.70
#2023-02-22|2394.38
#2023-02-23|2400.21
#2023-02-24|2312.93
#2023-02-27|2360.42
#2023-02-28|2385.31
#2023-03-01|2528.37
#2023-03-02|2420.47
#2023-03-03|2407.49
#2023-03-06|2417.50
#2023-03-07|2384.15
#2023-03-08|2342.00
#2023-03-09|2298.40
#2023-03-10|2256.05
#2023-03-13|2285.38
#2023-03-14|2315.63
#2023-03-15|2228.17
#2023-03-16|2233.63
#2023-03-17|2179.31
#2023-03-20|2252.62
#2023-03-21|2247.79
#2023-03-22|2346.49
#2023-03-23|2495.12
#2023-03-24|2464.54
#2023-03-27|2350.16
#2023-03-28|2419.83
#2023-03-29|2480.82
#2023-03-30|2495.35
#2023-03-31|2493.75
#2023-04-03|2477.09
#2023-04-04|2489.48
#2023-04-05|2407.28
#2023-04-06|2396.64
#2023-04-07|2396.64
#2023-04-10|2361.92
#2023-04-11|2320.27
#2023-04-12|2238.39
#2023-04-13|2349.55
#2023-04-14|2387.62
#2023-04-17|2466.16
#2023-04-18|2493.73
#2023-04-19|2478.37
#2023-04-20|2462.43
#2023-04-21|2413.66
#2023-04-24|2358.68
#2023-04-25|2318.77
#2023-04-26|2365.03
#2023-04-27|2379.73
#2023-04-28|2398.80
#2023-05-01|2395.70
#2023-05-02|2313.87
#2023-05-03|2322.34
#2023-05-04|2293.62
#2023-05-05|2344.63
#2023-05-08|2327.15
#2023-05-09|2205.60
#2023-05-10|2247.59
#2023-05-11|2273.10
#2023-05-12|2208.83
#2023-05-15|2313.57
#2023-05-16|2337.88
#2023-05-17|2408.98
#2023-05-18|2335.46
#2023-05-19|2314.57
#2023-05-22|2336.21
#2023-05-23|2263.67
#2023-05-24|2210.07
#2023-05-25|2142.86
#2023-05-26|2168.13
#2023-05-29|2129.60
#2023-05-30|2093.75
#2023-05-31|2029.34
#2023-06-01|2113.45
#2023-06-02|2208.73
#2023-06-05|2212.01
#2023-06-06|2201.76
#2023-06-07|2205.11
#2023-06-08|2228.46
#2023-06-09|2244.74
#2023-06-12|2271.76
#2023-06-13|2306.06
#2023-06-14|2302.28
#2023-06-15|2373.89
#2023-06-16|2396.07
#2023-06-19|2418.66
#2023-06-20|2314.18
#2023-06-21|2257.31
#2023-06-22|2248.72
#2023-06-23|2161.66
#2023-06-26|2175.31
#2023-06-27|2379.70
#2023-06-28|2436.97
#2023-06-29|2378.41
#2023-06-30|2425.29
#2023-07-03|2397.39
#2023-07-04|2408.76
#2023-07-05|2370.47
#2023-07-06|2247.89
#2023-07-07|2292.88
#2023-07-10|2303.48
#2023-07-11|2338.25
#2023-07-12|2478.66
#2023-07-13|2543.49
#2023-07-14|2547.49
#2023-07-17|2548.24
#2023-07-18|2520.30
#2023-07-19|2534.38
#2023-07-20|2453.84
#2023-07-21|2433.13
#2023-07-24|2461.48
#2023-07-25|2537.39
#2023-07-26|2513.51
#2023-07-27|2526.33
#2023-07-28|2639.64
#2023-07-31|2657.62
#2023-08-01|2622.86
#2023-08-02|2481.99
#2023-08-03|2508.67
#2023-08-04|2525.55
#2023-08-07|2458.94
#2023-08-08|2391.89
#2023-08-09|2392.75
#2023-08-10|2506.09
#2023-08-11|2397.14
#2023-08-14|2351.07
#2023-08-15|2369.90
#2023-08-16|2311.82
#2023-08-17|2331.60
#2023-08-18|2292.76
#2023-08-21|2301.72
#2023-08-22|2295.20
#2023-08-23|2325.83
#2023-08-24|2285.82
#2023-08-25|2254.96
#2023-08-28|2316.23
#2023-08-29|2353.26
#2023-08-30|2316.72
#2023-08-31|2294.36
#2023-09-01|2332.78
#2023-09-04|2342.94
#2023-09-05|2339.84
#2023-09-06|2352.35
#2023-09-07|2257.25
#2023-09-08|2258.85
#2023-09-11|2326.22
#2023-09-12|2322.96
#2023-09-13|2307.68
#2023-09-14|2321.40
#2023-09-15|2288.10
#2023-09-18|2255.17
#2023-09-19|2260.41
#2023-09-20|2261.48
#2023-09-21|2134.89
#2023-09-22|2238.42
#2023-09-25|2228.74
#2023-09-26|2138.08
#2023-09-27|2148.76
#2023-09-28|2133.70
#2023-09-29|2164.11
#2023-10-02|2135.98
#2023-10-03|2081.59
#2023-10-04|2080.85
#2023-10-05|2075.00
#2023-10-06|2140.97
#2023-10-09|2097.49
#2023-10-10|2202.44
#2023-10-11|2250.93
#2023-10-12|2203.25
#2023-10-13|2148.34
#2023-10-16|2184.72
#2023-10-17|2147.16
#2023-10-18|2101.36
#2023-10-19|2035.51
#2023-10-20|2025.15
#2023-10-23|2042.43
#2023-10-24|2081.42
#2023-10-25|2051.30
#2023-10-26|2047.30
#2023-10-27|2051.31
#2023-10-30|2070.90
#2023-10-31|2067.86
#2023-11-01|2089.11
#2023-11-02|2161.53
#2023-11-03|2296.88
#2023-11-06|2321.35
#2023-11-07|2271.63
#2023-11-08|2314.69
#2023-11-09|2304.29
#2023-11-10|2249.80
#2023-11-13|2259.51
#2023-11-14|2357.38
#2023-11-15|2526.42
#2023-11-16|2434.78
#2023-11-17|2437.62
#2023-11-20|2452.17
#2023-11-21|2408.37
#2023-11-22|2405.47
#2023-11-23|2446.24
#2023-11-24|2435.33
#2023-11-27|2417.78
#2023-11-28|2450.10
#2023-11-29|2455.54
#2023-11-30|2436.15
#2023-12-01|2416.59
#2023-12-04|2450.92
#2023-12-05|2402.64
#2023-12-06|2405.66
#2023-12-07|2406.28
#2023-12-08|2394.13
#2023-12-11|2405.03
#2023-12-12|2398.64
#2023-12-13|2418.73
#2023-12-14|2480.24
#2023-12-15|2481.34
#2023-12-18|2387.71
#2023-12-19|2445.31
#2023-12-20|2440.63
#2023-12-21|2452.83
#2023-12-22|2065.14
#2023-12-25|2064.09
#2023-12-26|2044.39
#2023-12-27|2239.82
#2023-12-28|2240.95
#2023-12-29|2322.36
#2024-01-01|2333.11
#2024-01-02|2244.64
#2024-01-03|2244.14
#2024-01-04|2269.01
#2024-01-05|2255.46
#2024-01-08|2224.33
#2024-01-09|2187.04
#2024-01-10|2152.79
#2024-01-11|2193.74
#2024-01-12|2198.75
#2024-01-15|2172.79
#2024-01-16|2099.49
#2024-01-17|2042.28
#2024-01-18|2104.63
#2024-01-19|2115.40
#2024-01-22|2095.71
#2024-01-23|2184.99
#2024-01-24|2296.37
#2024-01-25|2279.72
#2024-01-26|2320.81
#2024-01-29|2294.20
#2024-01-30|2286.71
#2024-01-31|2282.67
#2024-02-01|2301.56
#2024-02-02|2323.00
#2024-02-05|2297.08
#2024-02-06|2397.41
#2024-02-07|2423.92
#2024-02-08|2387.73
#2024-02-09|2413.45
#2024-02-12|2435.12
#2024-02-13|2368.89
#2024-02-14|2351.17
#2024-02-15|2374.01
#2024-02-16|2390.75
#2024-02-19|2379.29
#2024-02-20|2341.38
#2024-02-21|2371.60
#2024-02-22|2395.16
#2024-02-23|2386.80
#2024-02-26|2372.86
#2024-02-27|2357.36
#2024-02-28|2278.91
#2024-02-29|2278.27
#2024-03-01|2266.86
#2024-03-04|2237.48
#2024-03-05|2180.45
#2024-03-06|2224.74
#2024-03-07|2217.36
#2024-03-08|2217.46
#2024-03-11|2204.40
#2024-03-12|2259.35
#2024-03-13|2286.33
#2024-03-14|2261.77
#2024-03-15|2239.09
#2024-03-18|2258.65
#2024-03-19|2257.98
#2024-03-20|2302.36
#2024-03-21|2304.32
#2024-03-22|2275.59
#2024-03-25|2296.35
#2024-03-26|2353.66
#2024-03-27|2403.96
#2024-03-28|2431.74
#2024-03-29|2431.74
#2024-04-01|2433.95
#2024-04-02|2446.23
#2024-04-03|2446.75
#2024-04-04|2450.87
#2024-04-05|2447.72
#2024-04-08|2469.97
#2024-04-09|2440.52
#2024-04-10|2468.16
#2024-04-11|2443.68
#2024-04-12|2404.61
#2024-04-15|2357.71
#2024-04-16|2308.32
#2024-04-17|2303.54
#2024-04-18|2311.80
#2024-04-19|2328.59
#2024-04-22|2427.31
#2024-04-23|2528.29
#2024-04-24|2563.57
#2024-04-25|2519.36
#2024-04-26|2575.37
#2024-04-29|2599.05
#2024-04-30|2578.05
#2024-05-01|2600.61
#2024-05-02|2657.83
#2024-05-03|2708.90
#2024-05-06|2723.24
#2024-05-07|2718.10
#2024-05-08|2690.29
#2024-05-09|2762.82
#2024-05-10|2758.96
#2024-05-13|2827.86
#2024-05-14|2906.58
#2024-05-15|2939.16
#2024-05-16|2982.48
#2024-05-17|2885.08
#2024-05-20|2896.26
#2024-05-21|2915.09
#2024-05-22|2871.92
#2024-05-23|2846.83
#2024-05-24|2850.24
#2024-05-27|2868.28
#2024-05-28|2839.82
#2024-05-29|2820.48
#2024-05-30|2764.52
#2024-05-31|2689.94
#2024-06-03|2774.89
#2024-06-04|2761.03
#2024-06-05|2744.63
#2024-06-06|2778.10
#2024-06-07|2745.67
#2024-06-10|2766.01
#2024-06-11|2764.96
#2024-06-12|2848.40
#2024-06-13|2815.97
#2024-06-14|2751.42
#2024-06-17|2768.82
#2024-06-18|2804.83
#2024-06-19|2848.02
#2024-06-20|2775.26
#2024-06-21|2711.55
#2024-06-24|2752.48
#2024-06-25|2666.37
#2024-06-26|2673.59
#2024-06-27|2632.86
#2024-06-28|2662.66
#2024-07-01|2612.51
#2024-07-02|2588.51
#2024-07-03|2634.27
#2024-07-04|2654.72
#2024-07-05|2649.74
#2024-07-08|2708.02
#2024-07-09|2690.20
#2024-07-10|2672.00
#2024-07-11|2720.50
#2024-07-12|2798.07
#2024-07-15|2769.51
#2024-07-16|2697.22
#2024-07-17|2660.78
#2024-07-18|2675.02
#2024-07-19|2608.60
#2024-07-22|2670.98
#2024-07-23|2637.41
#2024-07-24|2628.05
#2024-07-25|2629.34
#2024-07-26|2637.09
#2024-07-29|2598.49
#2024-07-30|2629.37
#2024-07-31|2670.82
#2024-08-01|2637.68
#2024-08-02|2591.77
#2024-08-05|2533.13
#2024-08-06|2519.17
#2024-08-07|2614.05
#2024-08-08|2663.74
#2024-08-09|2678.56
#2024-08-12|2745.33
#2024-08-13|2757.88
#2024-08-14|2729.22
#2024-08-15|2773.25
#2024-08-16|2802.25
#2024-08-19|2798.60
#2024-08-20|2766.45
#2024-08-21|2805.61
#2024-08-22|2804.80
#2024-08-23|2840.30
#2024-08-26|2801.68
#2024-08-27|2813.48
#2024-08-28|2790.52
#2024-08-29|2794.66
#2024-08-30|2852.43
#2024-09-02|2816.57
#2024-09-03|2788.98
#2024-09-04|2768.66
#2024-09-05|2812.37
#2024-09-06|2734.31
#2024-09-09|2721.80
#2024-09-10|2703.30
#2024-09-11|2702.62
#2024-09-12|2717.74
#2024-09-13|2735.29
#2024-09-16|2715.60
#2024-09-17|2752.92
#2024-09-18|2750.95
#2024-09-19|2863.24
#2024-09-20|2859.84
#2024-09-23|2901.73
#2024-09-24|2899.79
#2024-09-25|3076.75
#2024-09-26|3265.74
#2024-09-27|3307.52
#2024-09-30|3271.01
#2024-10-01|3270.72
#2024-10-02|3356.10
#2024-10-03|3324.11
#2024-10-04|3308.46
#2024-10-07|3387.01
#2024-10-08|3265.81
#2024-10-09|3261.69
#2024-10-10|3241.06
#2024-10-11|3247.27
#2024-10-14|3265.86
#2024-10-15|3162.87
#2024-10-16|3176.57
#2024-10-17|3140.62
#2024-10-18|3233.75
#2024-10-21|3178.21
#2024-10-22|3219.68
#2024-10-23|3172.33
#2024-10-24|3161.51
#2024-10-25|3234.30
#2024-10-28|3234.32
#2024-10-29|3278.76
#2024-10-30|3221.54
#2024-10-31|3156.74
#2024-11-01|3217.87
#2024-11-04|3199.85
#2024-11-05|3251.96
#2024-11-06|3181.49
#2024-11-07|3225.53
#2024-11-08|3143.19
#2024-11-11|3126.93
#2024-11-12|3096.67
#2024-11-13|3105.35
#2024-11-14|3119.19
#2024-11-15|3095.63
#2024-11-18|3129.08
#2024-11-19|3114.12
#2024-11-20|3108.38
#2024-11-21|3116.65
#2024-11-22|3081.26
#2024-11-25|3118.82
#2024-11-26|3128.11
#2024-11-27|3121.17
#2024-11-28|3094.61
#2024-11-29|3097.70
#2024-12-02|3211.93
#2024-12-03|3254.28
#2024-12-04|3283.69
#2024-12-05|3352.68
#2024-12-06|3371.24
#2024-12-09|3423.13
#2024-12-10|3356.97
#2024-12-11|3381.22
#2024-12-12|3384.08
#2024-12-13|3407.36
#2024-12-16|3422.50
#2024-12-17|3386.41
#2024-12-18|3371.31
#2024-12-19|3262.25
#2024-12-20|3194.94
#2024-12-23|3213.30
#2024-12-24|3194.98
#2024-12-25|3196.91
#2024-12-26|3168.27
#2024-12-27|3178.68
#2024-12-30|3105.35
#2024-12-31|3107.22
#2025-01-01|3099.10
#2025-01-02|3095.61
#2025-01-03|3112.24
#2025-01-06|3143.18
#2025-01-07|2876.05
#2025-01-08|2790.68
#2025-01-09|2813.62
#2025-01-10|2761.34
#2025-01-13|2705.90
#2025-01-14|2758.91
#2025-01-15|2828.50
#2025-01-16|2806.58
#2025-01-17|2853.71
#2025-01-20|2919.82
#2025-01-21|2897.37
#2025-01-22|2907.58
#2025-01-23|2878.90
#2025-01-24|2940.88
#2025-01-27|2901.22
#2025-01-28|2909.42
#2025-01-29|2963.34
#2025-01-30|2966.84
#2025-01-31|2967.02
#2025-02-03|2951.80
#2025-02-04|3029.34
#2025-02-05|3053.45
#2025-02-06|3071.23
#2025-02-07|3121.03
#2025-02-10|3139.52
#2025-02-11|3114.05
#2025-02-12|3140.72
#2025-02-13|3210.11
#2025-02-14|3426.40
#2025-02-17|3466.04
#2025-02-18|3571.50
#2025-02-19|3519.25
#2025-02-20|3576.64
#2025-02-21|3628.11
#2025-02-24|3365.24
#2025-02-25|3350.89
#2025-02-26|3402.76
#2025-02-27|3360.83
#2025-02-28|3239.21
#2025-03-03|3295.81
#2025-03-04|3290.29
#2025-03-05|3403.22
#2025-03-06|3591.65
#2025-03-07|3509.74
#2025-03-10|3340.39
#2025-03-11|3370.71
#2025-03-12|3376.85
#2025-03-13|3371.22
#2025-03-14|3441.69
#2025-03-17|3472.00
#2025-03-18|3509.41
#2025-03-19|3550.13
#2025-03-20|3398.16
#2025-03-21|3378.64
#2025-03-24|3417.22
#2025-03-25|3383.46
#2025-03-26|3375.11
#2025-03-27|3423.01
#2025-03-28|3317.78
#2025-03-31|3248.51
#2025-04-01|3306.98
#2025-04-02|3320.20
#2025-04-03|3259.64
#2025-04-04|3082.58
#2025-04-07|2936.70
#2025-04-08|2951.31
#2025-04-09|2850.57
#2025-04-10|2970.82
#2025-04-11|2994.44
#2025-04-14|3169.99
#2025-04-15|3146.12
#2025-04-16|3151.26
#2025-04-17|3180.27
#2025-04-18|3180.27
#2025-04-21|3199.73
#2025-04-22|3258.01
#2025-04-23|3394.82
#2025-04-24|3382.07
#2025-04-25|3453.02
#2025-04-28|3484.20
#2025-04-29|3433.67
#2025-04-30|3461.64
#2025-05-01|3464.13
#2025-05-02|3617.84
#2025-05-05|3587.31
#2025-05-06|3643.16
#2025-05-07|3572.60
#2025-05-08|3604.58
#2025-05-09|3660.92
#2025-05-12|3796.99
#2025-05-13|3826.20
#2025-05-14|3923.44
#2025-05-15|3882.41
#2025-05-16|3887.36
#2025-05-19|3858.25
#2025-05-20|3841.54
#2025-05-21|3875.13
#2025-05-22|3848.05
#2025-05-23|3803.61
#2025-05-26|3830.18
#2025-05-27|3874.99
#2025-05-28|3833.08
#2025-05-29|3897.55
#2025-05-30|3796.75
#2025-06-02|3838.81
#2025-06-03|3845.64
#2025-06-04|3972.05
#2025-06-05|4031.36
#2025-06-06|3975.96
#2025-06-09|4030.23
#2025-06-10|4023.82
#2025-06-11|4034.73
#2025-06-12|4009.38
#2025-06-13|3899.53
#2025-06-16|3936.54
#2025-06-17|3922.06
#2025-06-18|3925.28
#2025-06-19|3827.56
#2025-06-20|3856.19
#2025-06-23|3954.49
#2025-06-24|4103.94
#2025-06-25|4110.07
#2025-06-26|4114.92
#2025-06-27|4100.10
#2025-06-30|4127.37
#2025-07-01|4126.04
#2025-07-02|4094.84
#2025-07-03|4119.61
#2025-07-04|4084.73
#2025-07-07|4131.43
#2025-07-08|4142.40
#2025-07-09|4124.15
#2025-07-10|4119.86
#2025-07-11|4114.24
#2025-07-14|4063.72
#2025-07-15|4139.88
#2025-07-16|4102.75
#2025-07-17|4145.20
#2025-07-18|4226.38
#2025-07-21|4282.68
#2025-07-22|4272.53
#2025-07-23|4473.37
#2025-07-24|4451.15
#2025-07-25|4352.51
#2025-07-28|4297.36
#2025-07-29|4293.15
#2025-07-30|4218.63
#2025-07-31|4175.09
#2025-08-01|4036.73
#2025-08-04|4163.15
#2025-08-05|4181.56
#2025-08-06|4209.75
#2025-08-07|4213.49
#2025-08-08|4214.58
#2025-08-11|4197.15
#2025-08-12|4224.48
#2025-08-13|4413.15
#2025-08-14|4366.20
#2025-08-15|4385.75
#2025-08-18|4362.22
#2025-08-19|4388.52
#2025-08-20|4312.07
#2025-08-21|4284.95
#2025-08-22|4436.49
#2025-08-25|4545.98
#2025-08-26|4541.77
#2025-08-27|4455.91
#2025-08-28|4467.01
#2025-08-29|4479.09
#2025-09-01|4430.97
#2025-09-02|4360.28
#2025-09-03|4400.66
#2025-09-04|4363.83
#2025-09-05|4459.18
#2025-09-08|4507.03
#2025-09-09|4584.24
#2025-09-10|4589.92
#2025-09-11|4622.32
#2025-09-12|4644.06
#2025-09-15|4651.44
#2025-09-16|4651.81
#2025-09-17|4746.95
#2025-09-18|4827.23
#2025-09-19|4798.39
#2025-09-22|4760.10
#2025-09-23|4740.88
#2025-09-24|4721.33
#2025-09-25|4739.85
#2025-09-26|4768.06
#2025-09-29|4869.61
#2025-09-30|4925.85
#2025-10-01|4969.84
#2025-10-02|4985.81
#2025-10-03|5077.80
#2025-10-06|5036.48
#2025-10-07|5008.36
#2025-10-08|4994.79
#2025-10-09|4985.57
#2025-10-10|4861.12
#2025-10-13|4800.58
#2025-10-14|4749.48
#2025-10-15|4751.80
#2025-10-16|4707.07
#2025-10-17|4665.87
#2025-10-20|4756.17
#2025-10-21|4721.11
#2025-10-22|4720.11
#2025-10-23|4793.37
#2025-10-24|4846.37
#2025-10-27|5017.80
#2025-10-28|4972.40
#2025-10-29|5066.69
#2025-10-30|4955.62
#2025-10-31|4867.23
#2025-11-03|4884.83
#2025-11-04|4874.04
#2025-11-05|4886.78
#2025-11-06|4945.51
#2025-11-07|4851.84
#2025-11-10|5019.90
#2025-11-11|5027.31
#2025-11-12|5127.27
#2025-11-13|5246.13
#2025-11-14|5088.96
#2025-11-17|5050.95
#2025-11-18|4803.33
#2025-11-19|4817.88
#2025-11-20|4817.65
#2025-11-21|4685.03
#2025-11-24|4693.46
#2025-11-25|4604.35
#2025-11-26|4705.51
#2025-11-27|4635.40
#2025-11-28|4565.89
#2025-12-01|4688.20
#2025-12-02|4661.19
#2025-12-03|4588.98
#2025-12-04|4656.72
#2025-12-05|4682.89
#2025-12-08|4622.93
#2025-12-09|4680.13
#2025-12-10|4774.91
#2025-12-11|4883.12
#2025-12-12|4912.27
#2025-12-15|4821.57
#2025-12-16|4804.35
#2025-12-17|4818.34
#2025-12-18|4857.15
#2025-12-19|4974.77
#2025-12-22|4933.18
#2025-12-23|4981.08
#2025-12-24|5005.88
#2025-12-25|4976.26
#2025-12-26|4970.96
#2025-12-29|4981.75
#2025-12-30|5030.14
#2025-12-31|4919.59
#2026-01-01|4942.02
#2026-01-02|4978.18
#2026-01-05|5004.43
#2026-01-06|5138.75
#2026-01-07|5107.23
#2026-01-08|4979.90
#2026-01-09|5008.45
#2026-01-12|5079.30
#2026-01-13|5148.26
#2026-01-14|5148.72
#2026-01-15|5077.84
#2026-01-16|5018.77
#2026-01-19|4930.48
#2026-01-20|4842.56
#2026-01-21|4873.54
#2026-01-22|4930.62
#2026-01-23|4882.92
#2026-01-26|4913.62
#2026-01-27|4978.92
#2026-01-28|4966.41
#2026-01-29|4916.73
#2026-01-30|4834.38
#2026-02-02|4843.71
#2026-02-03|4805.30
#2026-02-04|4585.90
#2026-02-05|4548.05
#2026-02-06|4663.60
#2026-02-09|4831.50
#2026-02-10|4708.96
#2026-02-11|4548.38
#2026-02-12|4534.39
#2026-02-13|4458.47
#2026-02-16|4436.71
#2026-02-17|4357.55
#2026-02-18|4477.22
#2026-02-19|4439.02
#2026-02-20|4473.60
#2026-02-23|4523.58
#2026-02-24|4489.71
#2026-02-25|4524.31
#2026-02-26|4406.35
#2026-02-27|4427.44
#2026-03-02|4418.84
#2026-03-03|4283.38
#2026-03-04|4407.96
#2026-03-05|4416.06
#2026-03-06|4335.50
#2026-03-09|4274.59
#2026-03-10|4541.44
#2026-03-11|4439.98
#2026-03-12|4429.94
#2026-03-13|4482.20
#2026-03-16|4689.40
#2026-03-17|4712.29
#2026-03-18|4526.21
#2026-03-19|4592.40
#2026-03-20|4661.34
#2026-03-23|4761.61
#2026-03-24|4649.82
#2026-03-25|4837.85
#2026-03-26|4669.09
#2026-03-27|4457.90
#2026-03-30|4386.72
#2026-03-31|4498.51
#2026-04-01|4632.67
#2026-04-02|4574.80
#2026-04-03|4796.91
#2026-04-06|4830.85
#2026-04-07|4818.00
#2026-04-08|5057.50
#2026-04-09|4972.04
#2026-04-10|5012.55