Table Data - Nasdaq MEA Technology TR Index
| Title | Nasdaq MEA Technology TR Index |
|---|---|
| Series ID | NASDAQNQMEA10T |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:47 PM CST |
| Notes | For more information about this series, see: NQMEA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1637.63 |
| 2001-04-02 | 1610.90 |
| 2001-04-03 | 1473.69 |
| 2001-04-04 | 1486.66 |
| 2001-04-05 | 1640.12 |
| 2001-04-06 | 1554.19 |
| 2001-04-09 | 1656.87 |
| 2001-04-10 | 1789.09 |
| 2001-04-11 | 1905.65 |
| 2001-04-12 | 1917.80 |
| 2001-04-13 | . |
| 2001-04-16 | 1886.56 |
| 2001-04-17 | 1901.25 |
| 2001-04-18 | 2068.69 |
| 2001-04-19 | 2259.28 |
| 2001-04-20 | 2162.75 |
| 2001-04-23 | 2086.05 |
| 2001-04-24 | 1906.10 |
| 2001-04-25 | 1946.84 |
| 2001-04-26 | 1905.46 |
| 2001-04-27 | 1957.61 |
| 2001-04-30 | 2020.75 |
| 2001-05-01 | 2078.56 |
| 2001-05-02 | 2177.36 |
| 2001-05-03 | 2118.29 |
| 2001-05-04 | 2093.10 |
| 2001-05-07 | 2042.57 |
| 2001-05-08 | 2084.24 |
| 2001-05-09 | 1984.30 |
| 2001-05-10 | 1933.04 |
| 2001-05-11 | 1861.11 |
| 2001-05-14 | 1842.66 |
| 2001-05-15 | 1843.08 |
| 2001-05-16 | 1857.71 |
| 2001-05-17 | 1949.25 |
| 2001-05-18 | 1917.64 |
| 2001-05-21 | 2080.66 |
| 2001-05-22 | 2159.26 |
| 2001-05-23 | 2060.38 |
| 2001-05-24 | 2092.40 |
| 2001-05-25 | 2069.83 |
| 2001-05-28 | . |
| 2001-05-29 | 1998.64 |
| 2001-05-30 | 1891.11 |
| 2001-05-31 | 1855.28 |
| 2001-06-01 | 1869.51 |
| 2001-06-04 | 1774.34 |
| 2001-06-05 | 1758.97 |
| 2001-06-06 | 1791.01 |
| 2001-06-07 | 1820.52 |
| 2001-06-08 | 1786.52 |
| 2001-06-11 | 1688.81 |
| 2001-06-12 | 1661.61 |
| 2001-06-13 | 1592.49 |
| 2001-06-14 | 1586.25 |
| 2001-06-15 | 1562.83 |
| 2001-06-18 | 1530.43 |
| 2001-06-19 | 1591.19 |
| 2001-06-20 | 1642.56 |
| 2001-06-21 | 1649.97 |
| 2001-06-22 | 1656.34 |
| 2001-06-25 | 1658.53 |
| 2001-06-26 | 1683.28 |
| 2001-06-27 | 1710.86 |
| 2001-06-28 | 1644.33 |
| 2001-06-29 | 1652.15 |
| 2001-07-02 | 1633.77 |
| 2001-07-03 | 1389.27 |
| 2001-07-04 | . |
| 2001-07-05 | 1297.44 |
| 2001-07-06 | 1250.19 |
| 2001-07-09 | 1281.66 |
| 2001-07-10 | 1244.99 |
| 2001-07-11 | 1169.41 |
| 2001-07-12 | 1291.07 |
| 2001-07-13 | 1237.25 |
| 2001-07-16 | 1203.38 |
| 2001-07-17 | 1261.89 |
| 2001-07-18 | 1185.79 |
| 2001-07-19 | 1168.91 |
| 2001-07-20 | 1069.82 |
| 2001-07-23 | 1092.57 |
| 2001-07-24 | 1111.34 |
| 2001-07-25 | 1143.93 |
| 2001-07-26 | 1187.74 |
| 2001-07-27 | 1239.77 |
| 2001-07-30 | 1213.70 |
| 2001-07-31 | 1228.96 |
| 2001-08-01 | 1255.32 |
| 2001-08-02 | 1261.05 |
| 2001-08-03 | 1217.08 |
| 2001-08-06 | 1198.64 |
| 2001-08-07 | 1196.50 |
| 2001-08-08 | 1118.72 |
| 2001-08-09 | 1131.47 |
| 2001-08-10 | 1099.02 |
| 2001-08-13 | 1132.45 |
| 2001-08-14 | 1124.40 |
| 2001-08-15 | 1065.00 |
| 2001-08-16 | 1078.34 |
| 2001-08-17 | 1039.94 |
| 2001-08-20 | 1035.43 |
| 2001-08-21 | 1007.95 |
| 2001-08-22 | 1006.82 |
| 2001-08-23 | 952.86 |
| 2001-08-24 | 998.83 |
| 2001-08-27 | 1031.64 |
| 2001-08-28 | 995.80 |
| 2001-08-29 | 974.78 |
| 2001-08-30 | 951.78 |
| 2001-08-31 | 960.03 |
| 2001-09-03 | . |
| 2001-09-04 | 909.42 |
| 2001-09-05 | 911.72 |
| 2001-09-06 | 888.80 |
| 2001-09-07 | 888.29 |
| 2001-09-10 | 926.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 841.68 |
| 2001-09-18 | 810.49 |
| 2001-09-19 | 750.65 |
| 2001-09-20 | 697.73 |
| 2001-09-21 | 655.98 |
| 2001-09-24 | 682.01 |
| 2001-09-25 | 678.24 |
| 2001-09-26 | 634.49 |
| 2001-09-27 | 612.55 |
| 2001-09-28 | 641.28 |
| 2001-10-01 | 616.54 |
| 2001-10-02 | 651.17 |
| 2001-10-03 | 712.16 |
| 2001-10-04 | 742.92 |
| 2001-10-05 | 742.20 |
| 2001-10-08 | 753.51 |
| 2001-10-09 | 734.86 |
| 2001-10-10 | 752.21 |
| 2001-10-11 | 842.36 |
| 2001-10-12 | 844.09 |
| 2001-10-15 | 820.81 |
| 2001-10-16 | 871.19 |
| 2001-10-17 | 833.32 |
| 2001-10-18 | 867.36 |
| 2001-10-19 | 825.73 |
| 2001-10-22 | 807.43 |
| 2001-10-23 | 809.55 |
| 2001-10-24 | 837.26 |
| 2001-10-25 | 876.34 |
| 2001-10-26 | 852.70 |
| 2001-10-29 | 804.73 |
| 2001-10-30 | 780.20 |
| 2001-10-31 | 802.25 |
| 2001-11-01 | 803.80 |
| 2001-11-02 | 800.09 |
| 2001-11-05 | 867.77 |
| 2001-11-06 | 915.80 |
| 2001-11-07 | 907.97 |
| 2001-11-08 | 921.44 |
| 2001-11-09 | 949.91 |
| 2001-11-12 | 999.03 |
| 2001-11-13 | 1079.76 |
| 2001-11-14 | 1070.05 |
| 2001-11-15 | 1070.55 |
| 2001-11-16 | 1070.61 |
| 2001-11-19 | 1142.25 |
| 2001-11-20 | 1034.30 |
| 2001-11-21 | 1030.28 |
| 2001-11-22 | . |
| 2001-11-23 | 1027.96 |
| 2001-11-26 | 1038.10 |
| 2001-11-27 | 1032.31 |
| 2001-11-28 | 993.61 |
| 2001-11-29 | 1036.11 |
| 2001-11-30 | 1008.49 |
| 2001-12-03 | 985.21 |
| 2001-12-04 | 1021.27 |
| 2001-12-05 | 1091.10 |
| 2001-12-06 | 1087.40 |
| 2001-12-07 | 1061.37 |
| 2001-12-10 | 1061.31 |
| 2001-12-11 | 1063.68 |
| 2001-12-12 | 1103.00 |
| 2001-12-13 | 1077.57 |
| 2001-12-14 | 1036.38 |
| 2001-12-17 | 1092.51 |
| 2001-12-18 | 1107.22 |
| 2001-12-19 | 1084.07 |
| 2001-12-20 | 1005.61 |
| 2001-12-21 | 1045.15 |
| 2001-12-24 | 1031.07 |
| 2001-12-25 | . |
| 2001-12-26 | 1052.12 |
| 2001-12-27 | 1036.31 |
| 2001-12-28 | 1049.92 |
| 2001-12-31 | 1026.47 |
| 2002-01-01 | . |
| 2002-01-02 | 1032.42 |
| 2002-01-03 | 1095.24 |
| 2002-01-04 | 1160.11 |
| 2002-01-07 | 1193.27 |
| 2002-01-08 | 1174.98 |
| 2002-01-09 | 1205.85 |
| 2002-01-10 | 1198.75 |
| 2002-01-11 | 1184.37 |
| 2002-01-14 | 1113.48 |
| 2002-01-15 | 999.57 |
| 2002-01-16 | 941.83 |
| 2002-01-17 | 927.39 |
| 2002-01-18 | 947.24 |
| 2002-01-21 | . |
| 2002-01-22 | 922.96 |
| 2002-01-23 | 918.55 |
| 2002-01-24 | 956.33 |
| 2002-01-25 | 922.59 |
| 2002-01-28 | 940.45 |
| 2002-01-29 | 914.29 |
| 2002-01-30 | 854.74 |
| 2002-01-31 | 927.51 |
| 2002-02-01 | 918.14 |
| 2002-02-04 | 879.82 |
| 2002-02-05 | 851.04 |
| 2002-02-06 | 851.45 |
| 2002-02-07 | 840.06 |
| 2002-02-08 | 872.09 |
| 2002-02-11 | 852.83 |
| 2002-02-12 | 827.00 |
| 2002-02-13 | 833.61 |
| 2002-02-14 | 811.40 |
| 2002-02-15 | 789.97 |
| 2002-02-18 | . |
| 2002-02-19 | 765.01 |
| 2002-02-20 | 761.36 |
| 2002-02-21 | 729.98 |
| 2002-02-22 | 739.62 |
| 2002-02-25 | 763.05 |
| 2002-02-26 | 786.21 |
| 2002-02-27 | 757.85 |
| 2002-02-28 | 724.55 |
| 2002-03-01 | 769.73 |
| 2002-03-04 | 843.95 |
| 2002-03-05 | 870.32 |
| 2002-03-06 | 852.78 |
| 2002-03-07 | 857.99 |
| 2002-03-08 | 888.86 |
| 2002-03-11 | 939.31 |
| 2002-03-12 | 889.80 |
| 2002-03-13 | 850.70 |
| 2002-03-14 | 838.98 |
| 2002-03-15 | 816.53 |
| 2002-03-18 | 834.91 |
| 2002-03-19 | 815.31 |
| 2002-03-20 | 760.28 |
| 2002-03-21 | 811.81 |
| 2002-03-22 | 785.86 |
| 2002-03-25 | 784.20 |
| 2002-03-26 | 776.38 |
| 2002-03-27 | 777.94 |
| 2002-03-28 | 765.18 |
| 2002-03-29 | . |
| 2002-04-01 | 746.31 |
| 2002-04-02 | 718.84 |
| 2002-04-03 | 707.14 |
| 2002-04-04 | 604.42 |
| 2002-04-05 | 613.57 |
| 2002-04-08 | 609.59 |
| 2002-04-09 | 583.36 |
| 2002-04-10 | 589.43 |
| 2002-04-11 | 568.85 |
| 2002-04-12 | 570.98 |
| 2002-04-15 | 587.68 |
| 2002-04-16 | 600.44 |
| 2002-04-17 | 592.17 |
| 2002-04-18 | 583.27 |
| 2002-04-19 | 579.65 |
| 2002-04-22 | 554.13 |
| 2002-04-23 | 544.92 |
| 2002-04-24 | 546.87 |
| 2002-04-25 | 561.60 |
| 2002-04-26 | 536.20 |
| 2002-04-29 | 514.05 |
| 2002-04-30 | 539.51 |
| 2002-05-01 | 527.33 |
| 2002-05-02 | 521.18 |
| 2002-05-03 | 514.21 |
| 2002-05-06 | 504.37 |
| 2002-05-07 | 517.50 |
| 2002-05-08 | 581.90 |
| 2002-05-09 | 567.28 |
| 2002-05-10 | 547.78 |
| 2002-05-13 | 561.39 |
| 2002-05-14 | 599.44 |
| 2002-05-15 | 580.99 |
| 2002-05-16 | 581.47 |
| 2002-05-17 | 594.51 |
| 2002-05-20 | 586.52 |
| 2002-05-21 | 563.13 |
| 2002-05-22 | 531.32 |
| 2002-05-23 | 544.93 |
| 2002-05-24 | 540.20 |
| 2002-05-27 | . |
| 2002-05-28 | 527.40 |
| 2002-05-29 | 511.28 |
| 2002-05-30 | 512.24 |
| 2002-05-31 | 497.38 |
| 2002-06-03 | 488.02 |
| 2002-06-04 | 510.07 |
| 2002-06-05 | 510.10 |
| 2002-06-06 | 507.02 |
| 2002-06-07 | 493.60 |
| 2002-06-10 | 496.61 |
| 2002-06-11 | 480.25 |
| 2002-06-12 | 469.50 |
| 2002-06-13 | 457.70 |
| 2002-06-14 | 456.48 |
| 2002-06-17 | 462.28 |
| 2002-06-18 | 469.59 |
| 2002-06-19 | 454.69 |
| 2002-06-20 | 441.01 |
| 2002-06-21 | 430.03 |
| 2002-06-24 | 420.87 |
| 2002-06-25 | 408.48 |
| 2002-06-26 | 399.09 |
| 2002-06-27 | 410.69 |
| 2002-06-28 | 414.58 |
| 2002-07-01 | 393.60 |
| 2002-07-02 | 394.14 |
| 2002-07-03 | 423.40 |
| 2002-07-04 | . |
| 2002-07-05 | 420.61 |
| 2002-07-08 | 411.02 |
| 2002-07-09 | 401.68 |
| 2002-07-10 | 389.23 |
| 2002-07-11 | 385.28 |
| 2002-07-12 | 390.73 |
| 2002-07-15 | 411.13 |
| 2002-07-16 | 400.74 |
| 2002-07-17 | 406.60 |
| 2002-07-18 | 408.57 |
| 2002-07-19 | 402.16 |
| 2002-07-22 | 418.86 |
| 2002-07-23 | 401.96 |
| 2002-07-24 | 422.60 |
| 2002-07-25 | 409.86 |
| 2002-07-26 | 419.87 |
| 2002-07-29 | 445.13 |
| 2002-07-30 | 457.12 |
| 2002-07-31 | 437.77 |
| 2002-08-01 | 419.47 |
| 2002-08-02 | 415.96 |
| 2002-08-05 | 388.85 |
| 2002-08-06 | 406.90 |
| 2002-08-07 | 405.83 |
| 2002-08-08 | 436.49 |
| 2002-08-09 | 431.24 |
| 2002-08-12 | 430.10 |
| 2002-08-13 | 408.29 |
| 2002-08-14 | 430.32 |
| 2002-08-15 | 444.12 |
| 2002-08-16 | 445.94 |
| 2002-08-19 | 454.09 |
| 2002-08-20 | 439.75 |
| 2002-08-21 | 458.07 |
| 2002-08-22 | 463.33 |
| 2002-08-23 | 466.07 |
| 2002-08-26 | 464.40 |
| 2002-08-27 | 447.45 |
| 2002-08-28 | 430.60 |
| 2002-08-29 | 435.42 |
| 2002-08-30 | 422.49 |
| 2002-09-02 | . |
| 2002-09-03 | 394.78 |
| 2002-09-04 | 410.55 |
| 2002-09-05 | 402.65 |
| 2002-09-06 | 421.33 |
| 2002-09-09 | 435.25 |
| 2002-09-10 | 434.90 |
| 2002-09-11 | 444.59 |
| 2002-09-12 | 422.96 |
| 2002-09-13 | 427.49 |
| 2002-09-16 | 412.23 |
| 2002-09-17 | 411.34 |
| 2002-09-18 | 411.12 |
| 2002-09-19 | 381.15 |
| 2002-09-20 | 377.65 |
| 2002-09-23 | 365.13 |
| 2002-09-24 | 363.99 |
| 2002-09-25 | 367.64 |
| 2002-09-26 | 361.03 |
| 2002-09-27 | 350.09 |
| 2002-09-30 | 341.90 |
| 2002-10-01 | 329.65 |
| 2002-10-02 | 324.35 |
| 2002-10-03 | 334.15 |
| 2002-10-04 | 338.35 |
| 2002-10-07 | 325.43 |
| 2002-10-08 | 326.68 |
| 2002-10-09 | 324.45 |
| 2002-10-10 | 348.51 |
| 2002-10-11 | 371.19 |
| 2002-10-14 | 380.12 |
| 2002-10-15 | 395.83 |
| 2002-10-16 | 398.42 |
| 2002-10-17 | 415.02 |
| 2002-10-18 | 331.66 |
| 2002-10-21 | 325.89 |
| 2002-10-22 | 327.61 |
| 2002-10-23 | 336.34 |
| 2002-10-24 | 347.12 |
| 2002-10-25 | 362.37 |
| 2002-10-28 | 355.47 |
| 2002-10-29 | 337.78 |
| 2002-10-30 | 348.62 |
| 2002-10-31 | 345.09 |
| 2002-11-01 | 356.24 |
| 2002-11-04 | 369.83 |
| 2002-11-05 | 389.02 |
| 2002-11-06 | 387.85 |
| 2002-11-07 | 368.82 |
| 2002-11-08 | 359.01 |
| 2002-11-11 | 344.32 |
| 2002-11-12 | 348.23 |
| 2002-11-13 | 371.87 |
| 2002-11-14 | 383.66 |
| 2002-11-15 | 400.15 |
| 2002-11-18 | 395.57 |
| 2002-11-19 | 382.08 |
| 2002-11-20 | 397.50 |
| 2002-11-21 | 434.86 |
| 2002-11-22 | 425.72 |
| 2002-11-25 | 427.23 |
| 2002-11-26 | 404.89 |
| 2002-11-27 | 424.17 |
| 2002-11-28 | . |
| 2002-11-29 | 425.34 |
| 2002-12-02 | 420.75 |
| 2002-12-03 | 401.66 |
| 2002-12-04 | 388.04 |
| 2002-12-05 | 373.85 |
| 2002-12-06 | 363.05 |
| 2002-12-09 | 345.02 |
| 2002-12-10 | 349.26 |
| 2002-12-11 | 346.31 |
| 2002-12-12 | 356.09 |
| 2002-12-13 | 338.06 |
| 2002-12-16 | 349.93 |
| 2002-12-17 | 346.84 |
| 2002-12-18 | 330.85 |
| 2002-12-19 | 331.42 |
| 2002-12-20 | 337.76 |
| 2002-12-23 | 347.67 |
| 2002-12-24 | 342.82 |
| 2002-12-25 | . |
| 2002-12-26 | 339.30 |
| 2002-12-27 | 334.13 |
| 2002-12-30 | 329.07 |
| 2002-12-31 | 327.22 |
| 2003-01-01 | . |
| 2003-01-02 | 353.43 |
| 2003-01-03 | 369.02 |
| 2003-01-06 | 376.59 |
| 2003-01-07 | 378.64 |
| 2003-01-08 | 368.37 |
| 2003-01-09 | 388.49 |
| 2003-01-10 | 388.86 |
| 2003-01-13 | 386.46 |
| 2003-01-14 | 399.61 |
| 2003-01-15 | 393.04 |
| 2003-01-16 | 383.86 |
| 2003-01-17 | 361.84 |
| 2003-01-20 | . |
| 2003-01-21 | 350.45 |
| 2003-01-22 | 357.27 |
| 2003-01-23 | 386.36 |
| 2003-01-24 | 370.49 |
| 2003-01-27 | 371.00 |
| 2003-01-28 | 372.45 |
| 2003-01-29 | 378.50 |
| 2003-01-30 | 364.17 |
| 2003-01-31 | 359.30 |
| 2003-02-03 | 364.62 |
| 2003-02-04 | 353.83 |
| 2003-02-05 | 354.15 |
| 2003-02-06 | 350.42 |
| 2003-02-07 | 347.02 |
| 2003-02-10 | 349.69 |
| 2003-02-11 | 354.27 |
| 2003-02-12 | 359.17 |
| 2003-02-13 | 353.49 |
| 2003-02-14 | 362.58 |
| 2003-02-17 | . |
| 2003-02-18 | 386.78 |
| 2003-02-19 | 380.98 |
| 2003-02-20 | 379.75 |
| 2003-02-21 | 381.39 |
| 2003-02-24 | 377.64 |
| 2003-02-25 | 377.70 |
| 2003-02-26 | 365.01 |
| 2003-02-27 | 371.01 |
| 2003-02-28 | 372.24 |
| 2003-03-03 | 365.84 |
| 2003-03-04 | 363.57 |
| 2003-03-05 | 362.41 |
| 2003-03-06 | 364.64 |
| 2003-03-07 | 365.81 |
| 2003-03-10 | 360.51 |
| 2003-03-11 | 359.34 |
| 2003-03-12 | 358.72 |
| 2003-03-13 | 381.62 |
| 2003-03-14 | 380.54 |
| 2003-03-17 | 393.59 |
| 2003-03-18 | 406.45 |
| 2003-03-19 | 393.95 |
| 2003-03-20 | 398.85 |
| 2003-03-21 | 395.85 |
| 2003-03-24 | 374.93 |
| 2003-03-25 | 377.87 |
| 2003-03-26 | 383.19 |
| 2003-03-27 | 385.76 |
| 2003-03-28 | 370.66 |
| 2003-03-31 | 362.00 |
| 2003-04-01 | 368.25 |
| 2003-04-02 | 379.54 |
| 2003-04-03 | 388.61 |
| 2003-04-04 | 380.58 |
| 2003-04-07 | 381.11 |
| 2003-04-08 | 381.47 |
| 2003-04-09 | 377.94 |
| 2003-04-10 | 378.62 |
| 2003-04-11 | 380.24 |
| 2003-04-14 | 381.49 |
| 2003-04-15 | 391.03 |
| 2003-04-16 | 387.31 |
| 2003-04-17 | 396.89 |
| 2003-04-18 | . |
| 2003-04-21 | 400.09 |
| 2003-04-22 | 403.86 |
| 2003-04-23 | 403.86 |
| 2003-04-24 | 399.58 |
| 2003-04-25 | 384.74 |
| 2003-04-28 | 400.54 |
| 2003-04-29 | 398.64 |
| 2003-04-30 | 400.06 |
| 2003-05-01 | 398.58 |
| 2003-05-02 | 425.38 |
| 2003-05-05 | 432.42 |
| 2003-05-06 | 432.10 |
| 2003-05-07 | 439.20 |
| 2003-05-08 | 438.50 |
| 2003-05-09 | 451.03 |
| 2003-05-12 | 445.14 |
| 2003-05-13 | 428.03 |
| 2003-05-14 | 433.43 |
| 2003-05-15 | 440.34 |
| 2003-05-16 | 435.35 |
| 2003-05-19 | 417.19 |
| 2003-05-20 | 412.20 |
| 2003-05-21 | 416.39 |
| 2003-05-22 | 426.22 |
| 2003-05-23 | 426.25 |
| 2003-05-26 | . |
| 2003-05-27 | 447.11 |
| 2003-05-28 | 461.72 |
| 2003-05-29 | 470.60 |
| 2003-05-30 | 473.35 |
| 2003-06-02 | 460.55 |
| 2003-06-03 | 476.79 |
| 2003-06-04 | 486.61 |
| 2003-06-05 | 498.88 |
| 2003-06-06 | 503.59 |
| 2003-06-09 | 483.81 |
| 2003-06-10 | 489.57 |
| 2003-06-11 | 489.16 |
| 2003-06-12 | 494.74 |
| 2003-06-13 | 476.63 |
| 2003-06-16 | 517.05 |
| 2003-06-17 | 529.46 |
| 2003-06-18 | 529.72 |
| 2003-06-19 | 509.12 |
| 2003-06-20 | 504.72 |
| 2003-06-23 | 491.24 |
| 2003-06-24 | 486.92 |
| 2003-06-25 | 489.64 |
| 2003-06-26 | 496.56 |
| 2003-06-27 | 503.72 |
| 2003-06-30 | 494.36 |
| 2003-07-01 | 495.03 |
| 2003-07-02 | 505.68 |
| 2003-07-03 | 496.71 |
| 2003-07-04 | . |
| 2003-07-07 | 506.66 |
| 2003-07-08 | 525.88 |
| 2003-07-09 | 532.15 |
| 2003-07-10 | 517.68 |
| 2003-07-11 | 522.21 |
| 2003-07-14 | 536.31 |
| 2003-07-15 | 523.33 |
| 2003-07-16 | 520.71 |
| 2003-07-17 | 500.30 |
| 2003-07-18 | 502.30 |
| 2003-07-21 | 443.60 |
| 2003-07-22 | 439.94 |
| 2003-07-23 | 451.26 |
| 2003-07-24 | 445.88 |
| 2003-07-25 | 453.44 |
| 2003-07-28 | 455.47 |
| 2003-07-29 | 452.41 |
| 2003-07-30 | 450.68 |
| 2003-07-31 | 456.98 |
| 2003-08-01 | 450.28 |
| 2003-08-04 | 450.31 |
| 2003-08-05 | 436.67 |
| 2003-08-06 | 427.53 |
| 2003-08-07 | 432.59 |
| 2003-08-08 | 424.33 |
| 2003-08-11 | 429.33 |
| 2003-08-12 | 427.45 |
| 2003-08-13 | 425.30 |
| 2003-08-14 | 420.74 |
| 2003-08-15 | 419.87 |
| 2003-08-18 | 423.61 |
| 2003-08-19 | 424.00 |
| 2003-08-20 | 422.63 |
| 2003-08-21 | 439.23 |
| 2003-08-22 | 438.10 |
| 2003-08-25 | 440.76 |
| 2003-08-26 | 434.52 |
| 2003-08-27 | 440.91 |
| 2003-08-28 | 443.36 |
| 2003-08-29 | 455.98 |
| 2003-09-01 | . |
| 2003-09-02 | 474.58 |
| 2003-09-03 | 498.25 |
| 2003-09-04 | 528.36 |
| 2003-09-05 | 516.25 |
| 2003-09-08 | 525.36 |
| 2003-09-09 | 513.56 |
| 2003-09-10 | 486.43 |
| 2003-09-11 | 494.06 |
| 2003-09-12 | 492.38 |
| 2003-09-15 | 480.92 |
| 2003-09-16 | 494.48 |
| 2003-09-17 | 492.23 |
| 2003-09-18 | 494.25 |
| 2003-09-19 | 487.69 |
| 2003-09-22 | 471.94 |
| 2003-09-23 | 476.28 |
| 2003-09-24 | 459.65 |
| 2003-09-25 | 460.34 |
| 2003-09-26 | 451.29 |
| 2003-09-29 | 453.04 |
| 2003-09-30 | 452.48 |
| 2003-10-01 | 461.48 |
| 2003-10-02 | 460.35 |
| 2003-10-03 | 476.82 |
| 2003-10-06 | 477.28 |
| 2003-10-07 | 476.79 |
| 2003-10-08 | 476.63 |
| 2003-10-09 | 486.26 |
| 2003-10-10 | 490.75 |
| 2003-10-13 | 498.69 |
| 2003-10-14 | 497.74 |
| 2003-10-15 | 489.44 |
| 2003-10-16 | 493.91 |
| 2003-10-17 | 481.45 |
| 2003-10-20 | 482.67 |
| 2003-10-21 | 488.36 |
| 2003-10-22 | 474.67 |
| 2003-10-23 | 462.91 |
| 2003-10-24 | 458.27 |
| 2003-10-27 | 466.12 |
| 2003-10-28 | 479.95 |
| 2003-10-29 | 484.15 |
| 2003-10-30 | 486.29 |
| 2003-10-31 | 482.16 |
| 2003-11-03 | 501.04 |
| 2003-11-04 | 496.99 |
| 2003-11-05 | 494.14 |
| 2003-11-06 | 506.63 |
| 2003-11-07 | 502.17 |
| 2003-11-10 | 505.25 |
| 2003-11-11 | 500.88 |
| 2003-11-12 | 518.00 |
| 2003-11-13 | 519.66 |
| 2003-11-14 | 504.28 |
| 2003-11-17 | 499.87 |
| 2003-11-18 | 494.56 |
| 2003-11-19 | 497.78 |
| 2003-11-20 | 492.15 |
| 2003-11-21 | 494.74 |
| 2003-11-24 | 508.69 |
| 2003-11-25 | 511.21 |
| 2003-11-26 | 517.02 |
| 2003-11-27 | . |
| 2003-11-28 | 521.94 |
| 2003-12-01 | 531.28 |
| 2003-12-02 | 523.05 |
| 2003-12-03 | 523.01 |
| 2003-12-04 | 519.41 |
| 2003-12-05 | 512.87 |
| 2003-12-08 | 516.03 |
| 2003-12-09 | 508.90 |
| 2003-12-10 | 506.25 |
| 2003-12-11 | 517.68 |
| 2003-12-12 | 516.33 |
| 2003-12-15 | 518.36 |
| 2003-12-16 | 519.38 |
| 2003-12-17 | 508.56 |
| 2003-12-18 | 510.36 |
| 2003-12-19 | 502.86 |
| 2003-12-22 | 503.00 |
| 2003-12-23 | 507.27 |
| 2003-12-24 | 507.20 |
| 2003-12-25 | . |
| 2003-12-26 | 509.75 |
| 2003-12-29 | 519.96 |
| 2003-12-30 | 523.09 |
| 2003-12-31 | 523.47 |
| 2004-01-01 | . |
| 2004-01-02 | 525.86 |
| 2004-01-05 | 544.91 |
| 2004-01-06 | 554.18 |
| 2004-01-07 | 555.36 |
| 2004-01-08 | 560.98 |
| 2004-01-09 | 568.86 |
| 2004-01-12 | 592.92 |
| 2004-01-13 | 588.47 |
| 2004-01-14 | 593.70 |
| 2004-01-15 | 590.18 |
| 2004-01-16 | 614.31 |
| 2004-01-19 | . |
| 2004-01-20 | 658.79 |
| 2004-01-21 | 636.62 |
| 2004-01-22 | 629.47 |
| 2004-01-23 | 632.70 |
| 2004-01-26 | 640.95 |
| 2004-01-27 | 639.37 |
| 2004-01-28 | 629.05 |
| 2004-01-29 | 612.70 |
| 2004-01-30 | 616.83 |
| 2004-02-02 | 607.74 |
| 2004-02-03 | 617.88 |
| 2004-02-04 | 595.46 |
| 2004-02-05 | 601.01 |
| 2004-02-06 | 624.49 |
| 2004-02-09 | 652.26 |
| 2004-02-10 | 666.62 |
| 2004-02-11 | 672.11 |
| 2004-02-12 | 674.78 |
| 2004-02-13 | 674.64 |
| 2004-02-16 | . |
| 2004-02-17 | 676.35 |
| 2004-02-18 | 676.23 |
| 2004-02-19 | 667.92 |
| 2004-02-20 | 657.92 |
| 2004-02-23 | 636.14 |
| 2004-02-24 | 626.99 |
| 2004-02-25 | 636.51 |
| 2004-02-26 | 648.14 |
| 2004-02-27 | 649.24 |
| 2004-03-01 | 666.06 |
| 2004-03-02 | 665.67 |
| 2004-03-03 | 655.53 |
| 2004-03-04 | 663.77 |
| 2004-03-05 | 662.52 |
| 2004-03-08 | 662.69 |
| 2004-03-09 | 648.69 |
| 2004-03-10 | 624.45 |
| 2004-03-11 | 611.72 |
| 2004-03-12 | 615.02 |
| 2004-03-15 | 607.51 |
| 2004-03-16 | 609.98 |
| 2004-03-17 | 623.55 |
| 2004-03-18 | 622.94 |
| 2004-03-19 | 622.50 |
| 2004-03-22 | 607.50 |
| 2004-03-23 | 602.08 |
| 2004-03-24 | 598.08 |
| 2004-03-25 | 617.46 |
| 2004-03-26 | 617.06 |
| 2004-03-29 | 641.72 |
| 2004-03-30 | 641.41 |
| 2004-03-31 | 636.37 |
| 2004-04-01 | 639.14 |
| 2004-04-02 | 643.73 |
| 2004-04-05 | 643.57 |
| 2004-04-06 | 633.87 |
| 2004-04-07 | 639.48 |
| 2004-04-08 | 645.06 |
| 2004-04-09 | . |
| 2004-04-12 | 652.01 |
| 2004-04-13 | 647.64 |
| 2004-04-14 | 635.11 |
| 2004-04-15 | 621.47 |
| 2004-04-16 | 610.00 |
| 2004-04-19 | 615.57 |
| 2004-04-20 | 643.44 |
| 2004-04-21 | 642.92 |
| 2004-04-22 | 653.67 |
| 2004-04-23 | 665.91 |
| 2004-04-26 | 658.27 |
| 2004-04-27 | 661.61 |
| 2004-04-28 | 641.82 |
| 2004-04-29 | 632.60 |
| 2004-04-30 | 609.17 |
| 2004-05-03 | 604.34 |
| 2004-05-04 | 610.77 |
| 2004-05-05 | 617.45 |
| 2004-05-06 | 599.48 |
| 2004-05-07 | 602.50 |
| 2004-05-10 | 569.45 |
| 2004-05-11 | 581.94 |
| 2004-05-12 | 584.81 |
| 2004-05-13 | 585.57 |
| 2004-05-14 | 574.81 |
| 2004-05-17 | 555.77 |
| 2004-05-18 | 565.04 |
| 2004-05-19 | 579.00 |
| 2004-05-20 | 573.18 |
| 2004-05-21 | 575.61 |
| 2004-05-24 | 583.88 |
| 2004-05-25 | 588.55 |
| 2004-05-26 | 590.16 |
| 2004-05-27 | 600.05 |
| 2004-05-28 | 595.62 |
| 2004-05-31 | . |
| 2004-06-01 | 603.66 |
| 2004-06-02 | 616.22 |
| 2004-06-03 | 611.18 |
| 2004-06-04 | 613.30 |
| 2004-06-07 | 632.32 |
| 2004-06-08 | 636.36 |
| 2004-06-09 | 626.86 |
| 2004-06-10 | 629.43 |
| 2004-06-11 | . |
| 2004-06-14 | 616.49 |
| 2004-06-15 | 626.41 |
| 2004-06-16 | 632.48 |
| 2004-06-17 | 629.03 |
| 2004-06-18 | 631.42 |
| 2004-06-21 | 634.11 |
| 2004-06-22 | 637.52 |
| 2004-06-23 | 647.00 |
| 2004-06-24 | 648.88 |
| 2004-06-25 | 653.89 |
| 2004-06-28 | 658.04 |
| 2004-06-29 | 670.48 |
| 2004-06-30 | 671.38 |
| 2004-07-01 | 659.94 |
| 2004-07-02 | 653.56 |
| 2004-07-05 | . |
| 2004-07-06 | 631.82 |
| 2004-07-07 | 620.91 |
| 2004-07-08 | 605.92 |
| 2004-07-09 | 607.73 |
| 2004-07-12 | 605.39 |
| 2004-07-13 | 596.52 |
| 2004-07-14 | 597.67 |
| 2004-07-15 | 581.45 |
| 2004-07-16 | 576.11 |
| 2004-07-19 | 568.30 |
| 2004-07-20 | 580.36 |
| 2004-07-21 | 572.39 |
| 2004-07-22 | 563.53 |
| 2004-07-23 | 550.24 |
| 2004-07-26 | 508.85 |
| 2004-07-27 | 516.51 |
| 2004-07-28 | 514.10 |
| 2004-07-29 | 527.55 |
| 2004-07-30 | 528.72 |
| 2004-08-02 | 527.96 |
| 2004-08-03 | 511.13 |
| 2004-08-04 | 508.81 |
| 2004-08-05 | 499.74 |
| 2004-08-06 | 491.34 |
| 2004-08-09 | 483.36 |
| 2004-08-10 | 484.35 |
| 2004-08-11 | 472.08 |
| 2004-08-12 | 458.38 |
| 2004-08-13 | 462.92 |
| 2004-08-16 | 463.86 |
| 2004-08-17 | 476.10 |
| 2004-08-18 | 486.71 |
| 2004-08-19 | 493.79 |
| 2004-08-20 | 492.60 |
| 2004-08-23 | 498.41 |
| 2004-08-24 | 502.17 |
| 2004-08-25 | 500.68 |
| 2004-08-26 | 504.77 |
| 2004-08-27 | 508.03 |
| 2004-08-30 | 494.42 |
| 2004-08-31 | 485.71 |
| 2004-09-01 | 487.75 |
| 2004-09-02 | 500.13 |
| 2004-09-03 | 491.42 |
| 2004-09-06 | . |
| 2004-09-07 | 501.83 |
| 2004-09-08 | 505.55 |
| 2004-09-09 | 508.39 |
| 2004-09-10 | 523.73 |
| 2004-09-13 | 538.73 |
| 2004-09-14 | 546.10 |
| 2004-09-15 | 536.82 |
| 2004-09-16 | 537.25 |
| 2004-09-17 | 537.27 |
| 2004-09-20 | 535.49 |
| 2004-09-21 | 533.91 |
| 2004-09-22 | 519.89 |
| 2004-09-23 | 517.60 |
| 2004-09-24 | 506.19 |
| 2004-09-27 | 499.85 |
| 2004-09-28 | 501.51 |
| 2004-09-29 | 501.77 |
| 2004-09-30 | 501.10 |
| 2004-10-01 | 524.63 |
| 2004-10-04 | 535.32 |
| 2004-10-05 | 533.80 |
| 2004-10-06 | 535.53 |
| 2004-10-07 | 533.22 |
| 2004-10-08 | 526.95 |
| 2004-10-11 | 531.44 |
| 2004-10-12 | 526.91 |
| 2004-10-13 | 529.88 |
| 2004-10-14 | 529.79 |
| 2004-10-15 | 527.34 |
| 2004-10-18 | 578.87 |
| 2004-10-19 | 580.59 |
| 2004-10-20 | 576.94 |
| 2004-10-21 | 593.58 |
| 2004-10-22 | 585.88 |
| 2004-10-25 | 576.79 |
| 2004-10-26 | 582.45 |
| 2004-10-27 | 600.79 |
| 2004-10-28 | 601.05 |
| 2004-10-29 | 603.56 |
| 2004-11-01 | 604.42 |
| 2004-11-02 | 597.61 |
| 2004-11-03 | 609.19 |
| 2004-11-04 | 609.18 |
| 2004-11-05 | 617.73 |
| 2004-11-08 | 622.29 |
| 2004-11-09 | 617.55 |
| 2004-11-10 | 606.54 |
| 2004-11-11 | 617.14 |
| 2004-11-12 | 620.67 |
| 2004-11-15 | 631.43 |
| 2004-11-16 | 630.72 |
| 2004-11-17 | 645.45 |
| 2004-11-18 | 655.99 |
| 2004-11-19 | 648.90 |
| 2004-11-22 | 648.00 |
| 2004-11-23 | 646.87 |
| 2004-11-24 | 654.91 |
| 2004-11-25 | . |
| 2004-11-26 | 654.73 |
| 2004-11-29 | 654.02 |
| 2004-11-30 | 651.81 |
| 2004-12-01 | 662.48 |
| 2004-12-02 | 655.99 |
| 2004-12-03 | 658.46 |
| 2004-12-06 | 668.06 |
| 2004-12-07 | 659.00 |
| 2004-12-08 | 657.51 |
| 2004-12-09 | 660.33 |
| 2004-12-10 | 655.82 |
| 2004-12-13 | 664.60 |
| 2004-12-14 | 680.64 |
| 2004-12-15 | 678.39 |
| 2004-12-16 | 661.55 |
| 2004-12-17 | 659.82 |
| 2004-12-20 | 651.04 |
| 2004-12-21 | 649.55 |
| 2004-12-22 | 651.42 |
| 2004-12-23 | 657.82 |
| 2004-12-24 | . |
| 2004-12-27 | 662.91 |
| 2004-12-28 | 664.28 |
| 2004-12-29 | 658.70 |
| 2004-12-30 | 661.45 |
| 2004-12-31 | 666.73 |
| 2005-01-03 | 674.88 |
| 2005-01-04 | 658.98 |
| 2005-01-05 | 653.11 |
| 2005-01-06 | 640.97 |
| 2005-01-07 | 642.70 |
| 2005-01-10 | 644.15 |
| 2005-01-11 | 637.49 |
| 2005-01-12 | 638.18 |
| 2005-01-13 | 626.10 |
| 2005-01-14 | 636.47 |
| 2005-01-17 | . |
| 2005-01-18 | 635.54 |
| 2005-01-19 | 649.55 |
| 2005-01-20 | 644.34 |
| 2005-01-21 | 648.55 |
| 2005-01-24 | 641.97 |
| 2005-01-25 | 639.22 |
| 2005-01-26 | 641.73 |
| 2005-01-27 | 641.59 |
#2005-01-28| 631.90
#2005-01-31| 643.82
#2005-02-01| 640.85
#2005-02-02| 643.94
#2005-02-03| 651.93
#2005-02-04| 655.76
#2005-02-07| 657.97
#2005-02-08| 647.54
#2005-02-09| 639.22
#2005-02-10| 635.72
#2005-02-11| 640.29
#2005-02-14| 645.57
#2005-02-15| 635.35
#2005-02-16| 634.83
#2005-02-17| 620.19
#2005-02-18| 624.37
#2005-02-21| .
#2005-02-22| 613.16
#2005-02-23| 616.57
#2005-02-24| 618.02
#2005-02-25| 616.79
#2005-02-28| 615.42
#2005-03-01| 628.57
#2005-03-02| 622.32
#2005-03-03| 619.14
#2005-03-04| 620.11
#2005-03-07| 625.02
#2005-03-08| 621.83
#2005-03-09| 619.19
#2005-03-10| 617.06
#2005-03-11| 614.85
#2005-03-14| 603.98
#2005-03-15| 588.87
#2005-03-16| 586.67
#2005-03-17| 586.33
#2005-03-18| 585.20
#2005-03-21| 587.08
#2005-03-22| 577.77
#2005-03-23| 572.44
#2005-03-24| 574.02
#2005-03-25| .
#2005-03-28| 581.11
#2005-03-29| 586.06
#2005-03-30| 590.15
#2005-03-31| 588.99
#2005-04-01| 590.74
#2005-04-04| 589.30
#2005-04-05| 586.89
#2005-04-06| 589.05
#2005-04-07| 594.55
#2005-04-08| 588.69
#2005-04-11| 587.89
#2005-04-12| 601.25
#2005-04-13| 608.40
#2005-04-14| 595.00
#2005-04-15| 581.13
#2005-04-18| 567.82
#2005-04-19| 570.64
#2005-04-20| 566.02
#2005-04-21| 576.61
#2005-04-22| 571.42
#2005-04-25| 572.00
#2005-04-26| 569.77
#2005-04-27| 565.93
#2005-04-28| 557.95
#2005-04-29| 565.65
#2005-05-02| 571.14
#2005-05-03| 574.54
#2005-05-04| 585.34
#2005-05-05| 587.87
#2005-05-06| 588.05
#2005-05-09| 596.55
#2005-05-10| 594.88
#2005-05-11| 597.32
#2005-05-12| 592.14
#2005-05-13| 597.85
#2005-05-16| 599.61
#2005-05-17| 602.49
#2005-05-18| 606.70
#2005-05-19| 606.10
#2005-05-20| 606.14
#2005-05-23| 604.95
#2005-05-24| 606.79
#2005-05-25| 607.24
#2005-05-26| 606.27
#2005-05-27| 606.12
#2005-05-30| .
#2005-05-31| 602.50
#2005-06-01| 600.77
#2005-06-02| 603.62
#2005-06-03| 599.67
#2005-06-06| 597.82
#2005-06-07| 600.45
#2005-06-08| 600.87
#2005-06-09| 595.72
#2005-06-10| 586.18
#2005-06-13| 588.60
#2005-06-14| 586.20
#2005-06-15| 586.98
#2005-06-16| 589.62
#2005-06-17| 587.41
#2005-06-20| 577.34
#2005-06-21| 579.04
#2005-06-22| 575.12
#2005-06-23| 570.97
#2005-06-24| 563.55
#2005-06-27| 559.79
#2005-06-28| 561.12
#2005-06-29| 557.53
#2005-06-30| 561.63
#2005-07-01| 563.00
#2005-07-04| .
#2005-07-05| 553.19
#2005-07-06| 565.99
#2005-07-07| 566.69
#2005-07-08| 566.08
#2005-07-11| 583.67
#2005-07-12| 583.32
#2005-07-13| 580.30
#2005-07-14| 583.74
#2005-07-15| 583.94
#2005-07-18| 586.09
#2005-07-19| 606.50
#2005-07-20| 614.35
#2005-07-21| 613.32
#2005-07-22| 610.35
#2005-07-25| 605.81
#2005-07-26| 601.18
#2005-07-27| 599.99
#2005-07-28| 602.09
#2005-07-29| 598.68
#2005-08-01| 599.61
#2005-08-02| 602.93
#2005-08-03| 594.28
#2005-08-04| 591.45
#2005-08-05| 590.04
#2005-08-08| 592.28
#2005-08-09| 595.84
#2005-08-10| 596.12
#2005-08-11| 597.89
#2005-08-12| 600.93
#2005-08-15| 602.83
#2005-08-16| 603.04
#2005-08-17| 606.61
#2005-08-18| 615.11
#2005-08-19| 611.69
#2005-08-22| 610.59
#2005-08-23| 606.88
#2005-08-24| 600.99
#2005-08-25| 600.82
#2005-08-26| 598.55
#2005-08-29| 598.54
#2005-08-30| 602.22
#2005-08-31| 601.48
#2005-09-01| 604.67
#2005-09-02| 603.98
#2005-09-05| .
#2005-09-06| 611.84
#2005-09-07| 619.59
#2005-09-08| 617.92
#2005-09-09| 623.14
#2005-09-12| 628.30
#2005-09-13| 637.77
#2005-09-14| 632.03
#2005-09-15| 626.92
#2005-09-16| 634.29
#2005-09-19| 627.01
#2005-09-20| 627.36
#2005-09-21| 619.17
#2005-09-22| 616.34
#2005-09-23| 615.69
#2005-09-26| 625.60
#2005-09-27| 618.69
#2005-09-28| 620.46
#2005-09-29| 620.19
#2005-09-30| 633.32
#2005-10-03| 632.96
#2005-10-04| 627.54
#2005-10-05| 619.34
#2005-10-06| 590.61
#2005-10-07| 582.65
#2005-10-10| 588.57
#2005-10-11| 583.18
#2005-10-12| 574.21
#2005-10-13| 569.55
#2005-10-14| 582.30
#2005-10-17| 584.10
#2005-10-18| 581.61
#2005-10-19| 571.44
#2005-10-20| 572.80
#2005-10-21| 572.86
#2005-10-24| 577.78
#2005-10-25| 583.06
#2005-10-26| 589.77
#2005-10-27| 583.84
#2005-10-28| 591.78
#2005-10-31| 598.38
#2005-11-01| 603.01
#2005-11-02| 596.59
#2005-11-03| 602.60
#2005-11-04| 604.53
#2005-11-07| 604.31
#2005-11-08| 600.63
#2005-11-09| 599.69
#2005-11-10| 606.01
#2005-11-11| 602.97
#2005-11-14| 596.60
#2005-11-15| 589.89
#2005-11-16| 594.30
#2005-11-17| 607.94
#2005-11-18| 607.80
#2005-11-21| 607.50
#2005-11-22| 611.45
#2005-11-23| 611.76
#2005-11-24| .
#2005-11-25| 614.48
#2005-11-28| 613.29
#2005-11-29| 610.56
#2005-11-30| 605.83
#2005-12-01| 618.85
#2005-12-02| 620.69
#2005-12-05| 615.24
#2005-12-06| 616.20
#2005-12-07| 612.55
#2005-12-08| 610.17
#2005-12-09| 601.61
#2005-12-12| 601.46
#2005-12-13| 605.04
#2005-12-14| 603.35
#2005-12-15| 609.84
#2005-12-16| 601.76
#2005-12-19| 600.14
#2005-12-20| 601.29
#2005-12-21| 615.82
#2005-12-22| 614.36
#2005-12-23| 616.62
#2005-12-26| .
#2005-12-27| 612.81
#2005-12-28| 602.38
#2005-12-29| 601.40
#2005-12-30| 593.71
#2006-01-02| .
#2006-01-03| 605.50
#2006-01-04| 621.61
#2006-01-05| 614.14
#2006-01-06| 631.78
#2006-01-09| 634.18
#2006-01-10| 633.77
#2006-01-11| 644.61
#2006-01-12| 649.92
#2006-01-13| 652.37
#2006-01-16| .
#2006-01-17| 646.38
#2006-01-18| 639.11
#2006-01-19| 652.92
#2006-01-20| 642.36
#2006-01-23| 646.26
#2006-01-24| 643.80
#2006-01-25| 642.82
#2006-01-26| 650.57
#2006-01-27| 664.44
#2006-01-30| 647.51
#2006-01-31| 646.83
#2006-02-01| 647.08
#2006-02-02| 646.37
#2006-02-03| 641.04
#2006-02-06| 641.75
#2006-02-07| 634.24
#2006-02-08| 639.30
#2006-02-09| 647.86
#2006-02-10| 644.91
#2006-02-13| 641.34
#2006-02-14| 634.22
#2006-02-15| 633.62
#2006-02-16| 631.73
#2006-02-17| 631.69
#2006-02-20| .
#2006-02-21| 620.66
#2006-02-22| 627.93
#2006-02-23| 631.20
#2006-02-24| 636.72
#2006-02-27| 643.84
#2006-02-28| 632.76
#2006-03-01| 636.32
#2006-03-02| 638.34
#2006-03-03| 636.78
#2006-03-06| 633.11
#2006-03-07| 627.95
#2006-03-08| 624.02
#2006-03-09| 626.87
#2006-03-10| 628.05
#2006-03-13| 628.35
#2006-03-14| 634.11
#2006-03-15| 636.79
#2006-03-16| 637.71
#2006-03-17| 641.11
#2006-03-20| 639.16
#2006-03-21| 632.25
#2006-03-22| 633.96
#2006-03-23| 634.02
#2006-03-24| 620.61
#2006-03-27| 624.04
#2006-03-28| 617.18
#2006-03-29| 622.21
#2006-03-30| 624.48
#2006-03-31| 622.12
#2006-04-03| 615.44
#2006-04-04| 601.14
#2006-04-05| 602.19
#2006-04-06| 600.89
#2006-04-07| 597.83
#2006-04-10| 596.03
#2006-04-11| 593.42
#2006-04-12| 590.63
#2006-04-13| 590.87
#2006-04-14| .
#2006-04-17| 592.17
#2006-04-18| 596.73
#2006-04-19| 598.91
#2006-04-20| 601.21
#2006-04-21| 603.39
#2006-04-24| 603.72
#2006-04-25| 599.38
#2006-04-26| 601.32
#2006-04-27| 610.21
#2006-04-28| 616.35
#2006-05-01| 623.83
#2006-05-02| 626.14
#2006-05-03| 623.33
#2006-05-04| 625.42
#2006-05-05| 628.77
#2006-05-08| 635.55
#2006-05-09| 630.28
#2006-05-10| 632.66
#2006-05-11| 631.35
#2006-05-12| 626.51
#2006-05-15| 612.61
#2006-05-16| 613.33
#2006-05-17| 606.12
#2006-05-18| 603.11
#2006-05-19| 602.33
#2006-05-22| 587.60
#2006-05-23| 606.86
#2006-05-24| 605.38
#2006-05-25| 605.33
#2006-05-26| 606.70
#2006-05-29| .
#2006-05-30| 603.60
#2006-05-31| 603.34
#2006-06-01| 601.22
#2006-06-02| 599.77
#2006-06-05| 597.89
#2006-06-06| 582.24
#2006-06-07| 574.89
#2006-06-08| 567.20
#2006-06-09| 569.09
#2006-06-12| 563.36
#2006-06-13| 551.66
#2006-06-14| 545.81
#2006-06-15| 550.58
#2006-06-16| 550.96
#2006-06-19| 551.68
#2006-06-20| 548.43
#2006-06-21| 552.17
#2006-06-22| 556.77
#2006-06-23| 555.24
#2006-06-26| 555.52
#2006-06-27| 552.47
#2006-06-28| 551.14
#2006-06-29| 559.51
#2006-06-30| 554.74
#2006-07-03| 565.83
#2006-07-04| .
#2006-07-05| 553.99
#2006-07-06| 561.79
#2006-07-07| 561.94
#2006-07-10| 556.97
#2006-07-11| 555.92
#2006-07-12| 540.20
#2006-07-13| 529.00
#2006-07-14| 527.64
#2006-07-17| 525.03
#2006-07-18| 526.83
#2006-07-19| 522.07
#2006-07-20| 519.65
#2006-07-21| 519.49
#2006-07-24| 518.65
#2006-07-25| 521.52
#2006-07-26| 517.46
#2006-07-27| 520.80
#2006-07-28| 522.55
#2006-07-31| 524.93
#2006-08-01| 524.03
#2006-08-02| 535.84
#2006-08-03| 535.74
#2006-08-04| 538.05
#2006-08-07| 537.25
#2006-08-08| 541.52
#2006-08-09| 539.97
#2006-08-10| 536.52
#2006-08-11| 537.24
#2006-08-14| 542.30
#2006-08-15| 552.31
#2006-08-16| 556.20
#2006-08-17| 560.77
#2006-08-18| 560.07
#2006-08-21| 552.02
#2006-08-22| 550.68
#2006-08-23| 547.61
#2006-08-24| 548.69
#2006-08-25| 543.68
#2006-08-28| 545.49
#2006-08-29| 546.57
#2006-08-30| 554.80
#2006-08-31| 563.24
#2006-09-01| 565.98
#2006-09-04| .
#2006-09-05| 568.48
#2006-09-06| 563.20
#2006-09-07| 556.65
#2006-09-08| 562.32
#2006-09-11| 563.03
#2006-09-12| 572.90
#2006-09-13| 578.78
#2006-09-14| 577.37
#2006-09-15| 576.61
#2006-09-18| 576.75
#2006-09-19| 573.83
#2006-09-20| 581.21
#2006-09-21| 587.83
#2006-09-22| 584.51
#2006-09-25| 584.77
#2006-09-26| 588.13
#2006-09-27| 586.89
#2006-09-28| 581.28
#2006-09-29| 576.79
#2006-10-02| 570.69
#2006-10-03| 573.57
#2006-10-04| 587.10
#2006-10-05| 590.20
#2006-10-06| 590.11
#2006-10-09| 592.64
#2006-10-10| 596.52
#2006-10-11| 604.06
#2006-10-12| 613.28
#2006-10-13| 613.82
#2006-10-16| 618.35
#2006-10-17| 608.99
#2006-10-18| 609.14
#2006-10-19| 619.58
#2006-10-20| 621.26
#2006-10-23| 622.37
#2006-10-24| 617.02
#2006-10-25| 623.79
#2006-10-26| 625.29
#2006-10-27| 617.65
#2006-10-30| 618.69
#2006-10-31| 619.02
#2006-11-01| 620.78
#2006-11-02| 610.55
#2006-11-03| 609.33
#2006-11-06| 616.13
#2006-11-07| 615.83
#2006-11-08| 619.76
#2006-11-09| 619.05
#2006-11-10| 623.53
#2006-11-13| 629.13
#2006-11-14| 638.30
#2006-11-15| 641.08
#2006-11-16| 642.35
#2006-11-17| 638.34
#2006-11-20| 633.92
#2006-11-21| 643.31
#2006-11-22| 649.05
#2006-11-23| .
#2006-11-24| 648.40
#2006-11-27| 645.80
#2006-11-28| 641.95
#2006-11-29| 651.28
#2006-11-30| 653.16
#2006-12-01| 644.51
#2006-12-04| 649.17
#2006-12-05| 644.07
#2006-12-06| 639.93
#2006-12-07| 639.47
#2006-12-08| 637.97
#2006-12-11| 632.43
#2006-12-12| 629.47
#2006-12-13| 634.71
#2006-12-14| 639.73
#2006-12-15| 642.44
#2006-12-18| 637.13
#2006-12-19| 634.74
#2006-12-20| 636.42
#2006-12-21| 639.49
#2006-12-22| 639.35
#2006-12-25| .
#2006-12-26| 636.14
#2006-12-27| 642.86
#2006-12-28| 642.39
#2006-12-29| 640.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 651.62
#2007-01-04| 644.28
#2007-01-05| 636.40
#2007-01-08| 635.60
#2007-01-09| 645.58
#2007-01-10| 644.85
#2007-01-11| 657.54
#2007-01-12| 666.10
#2007-01-15| .
#2007-01-16| 668.11
#2007-01-17| 678.81
#2007-01-18| 670.33
#2007-01-19| 669.75
#2007-01-22| 670.12
#2007-01-23| 666.65
#2007-01-24| 680.52
#2007-01-25| 665.37
#2007-01-26| 667.21
#2007-01-29| 664.04
#2007-01-30| 662.84
#2007-01-31| 667.30
#2007-02-01| 667.21
#2007-02-02| 678.94
#2007-02-05| 682.38
#2007-02-06| 688.18
#2007-02-07| 692.48
#2007-02-08| 694.83
#2007-02-09| 689.14
#2007-02-12| 687.92
#2007-02-13| 696.60
#2007-02-14| 705.20
#2007-02-15| 704.77
#2007-02-16| 697.89
#2007-02-19| .
#2007-02-20| 696.02
#2007-02-21| 704.97
#2007-02-22| 698.48
#2007-02-23| 699.03
#2007-02-26| 694.76
#2007-02-27| 665.61
#2007-02-28| 665.24
#2007-03-01| 658.39
#2007-03-02| 653.77
#2007-03-05| 641.79
#2007-03-06| 643.57
#2007-03-07| 645.25
#2007-03-08| 650.05
#2007-03-09| 647.94
#2007-03-12| 650.84
#2007-03-13| 648.47
#2007-03-14| 639.33
#2007-03-15| 634.09
#2007-03-16| 635.32
#2007-03-19| 635.44
#2007-03-20| 646.36
#2007-03-21| 655.60
#2007-03-22| 664.54
#2007-03-23| 670.02
#2007-03-26| 669.99
#2007-03-27| 676.35
#2007-03-28| 662.58
#2007-03-29| 659.50
#2007-03-30| 658.01
#2007-04-02| 655.72
#2007-04-03| 653.72
#2007-04-04| 659.85
#2007-04-05| 658.30
#2007-04-06| .
#2007-04-09| 655.42
#2007-04-10| 657.27
#2007-04-11| 661.25
#2007-04-12| 659.72
#2007-04-13| 660.75
#2007-04-16| 669.51
#2007-04-17| 667.73
#2007-04-18| 671.25
#2007-04-19| 671.11
#2007-04-20| 670.85
#2007-04-23| 669.27
#2007-04-24| 671.63
#2007-04-25| 682.99
#2007-04-26| 700.28
#2007-04-27| 695.75
#2007-04-30| 691.59
#2007-05-01| 693.86
#2007-05-02| 693.78
#2007-05-03| 700.40
#2007-05-04| 704.46
#2007-05-07| 714.21
#2007-05-08| 712.03
#2007-05-09| 705.67
#2007-05-10| 703.31
#2007-05-11| 706.55
#2007-05-14| 703.13
#2007-05-15| 695.26
#2007-05-16| 697.52
#2007-05-17| 690.30
#2007-05-18| 688.56
#2007-05-21| 696.88
#2007-05-22| 700.06
#2007-05-23| 696.82
#2007-05-24| 688.34
#2007-05-25| 690.32
#2007-05-28| .
#2007-05-29| 696.47
#2007-05-30| 692.85
#2007-05-31| 695.74
#2007-06-01| 701.18
#2007-06-04| 702.55
#2007-06-05| 713.87
#2007-06-06| 705.13
#2007-06-07| 695.22
#2007-06-08| 693.23
#2007-06-11| 694.86
#2007-06-12| 688.39
#2007-06-13| 688.68
#2007-06-14| 692.60
#2007-06-15| 699.14
#2007-06-18| 697.56
#2007-06-19| 698.65
#2007-06-20| 695.35
#2007-06-21| 695.21
#2007-06-22| 693.85
#2007-06-25| 690.97
#2007-06-26| 687.39
#2007-06-27| 685.71
#2007-06-28| 689.15
#2007-06-29| 685.14
#2007-07-02| 694.28
#2007-07-03| 706.25
#2007-07-04| .
#2007-07-05| 705.22
#2007-07-06| 702.75
#2007-07-09| 705.41
#2007-07-10| 696.15
#2007-07-11| 694.60
#2007-07-12| 703.84
#2007-07-13| 704.54
#2007-07-16| 706.76
#2007-07-17| 710.72
#2007-07-18| 710.40
#2007-07-19| 721.38
#2007-07-20| 719.85
#2007-07-23| 725.84
#2007-07-24| 745.46
#2007-07-25| 740.31
#2007-07-26| 727.75
#2007-07-27| 710.41
#2007-07-30| 705.21
#2007-07-31| 708.09
#2007-08-01| 700.31
#2007-08-02| 713.76
#2007-08-03| 698.55
#2007-08-06| 697.94
#2007-08-07| 703.98
#2007-08-08| 709.66
#2007-08-09| 681.51
#2007-08-10| 687.94
#2007-08-13| 692.14
#2007-08-14| 692.27
#2007-08-15| 682.11
#2007-08-16| 664.20
#2007-08-17| 664.04
#2007-08-20| 683.87
#2007-08-21| 692.34
#2007-08-22| 700.51
#2007-08-23| 701.84
#2007-08-24| 699.39
#2007-08-27| 705.11
#2007-08-28| 696.77
#2007-08-29| 701.52
#2007-08-30| 696.65
#2007-08-31| 701.40
#2007-09-03| .
#2007-09-04| 711.35
#2007-09-05| 716.32
#2007-09-06| 725.97
#2007-09-07| 720.89
#2007-09-10| 714.98
#2007-09-11| 731.26
#2007-09-12| 730.72
#2007-09-13| 727.32
#2007-09-14| 724.18
#2007-09-17| 717.55
#2007-09-18| 722.49
#2007-09-19| 727.07
#2007-09-20| 729.89
#2007-09-21| 726.83
#2007-09-24| 728.79
#2007-09-25| 738.92
#2007-09-26| 744.42
#2007-09-27| 749.16
#2007-09-28| 746.98
#2007-10-01| 755.18
#2007-10-02| 754.16
#2007-10-03| 752.81
#2007-10-04| 758.90
#2007-10-05| 764.19
#2007-10-08| 756.03
#2007-10-09| 761.87
#2007-10-10| 774.43
#2007-10-11| 770.74
#2007-10-12| 782.23
#2007-10-15| 774.63
#2007-10-16| 766.87
#2007-10-17| 777.06
#2007-10-18| 779.16
#2007-10-19| 769.68
#2007-10-22| 769.70
#2007-10-23| 778.89
#2007-10-24| 765.36
#2007-10-25| 765.45
#2007-10-26| 778.45
#2007-10-29| 778.33
#2007-10-30| 776.07
#2007-10-31| 777.27
#2007-11-01| 757.98
#2007-11-02| 755.55
#2007-11-05| 746.52
#2007-11-06| 753.46
#2007-11-07| 731.10
#2007-11-08| 704.44
#2007-11-09| 686.86
#2007-11-12| 669.35
#2007-11-13| 677.04
#2007-11-14| 674.73
#2007-11-15| 663.21
#2007-11-16| 665.82
#2007-11-19| 656.71
#2007-11-20| 650.32
#2007-11-21| 640.68
#2007-11-22| .
#2007-11-23| 643.27
#2007-11-26| 638.37
#2007-11-27| 638.87
#2007-11-28| 659.14
#2007-11-29| 663.03
#2007-11-30| 670.05
#2007-12-03| 662.49
#2007-12-04| 653.60
#2007-12-05| 653.33
#2007-12-06| 658.70
#2007-12-07| 657.52
#2007-12-10| 661.83
#2007-12-11| 653.64
#2007-12-12| 656.51
#2007-12-13| 646.08
#2007-12-14| 637.91
#2007-12-17| 616.88
#2007-12-18| 621.01
#2007-12-19| 622.34
#2007-12-20| 627.33
#2007-12-21| 644.62
#2007-12-24| 651.21
#2007-12-25| .
#2007-12-26| 657.80
#2007-12-27| 656.51
#2007-12-28| 658.86
#2007-12-31| 652.48
#2008-01-01| .
#2008-01-02| 648.77
#2008-01-03| 650.04
#2008-01-04| 635.95
#2008-01-07| 619.82
#2008-01-08| 612.24
#2008-01-09| 610.97
#2008-01-10| 605.35
#2008-01-11| 605.09
#2008-01-14| 610.39
#2008-01-15| 601.96
#2008-01-16| 592.43
#2008-01-17| 585.07
#2008-01-18| 577.18
#2008-01-21| .
#2008-01-22| 562.79
#2008-01-23| 561.96
#2008-01-24| 579.76
#2008-01-25| 573.51
#2008-01-28| 580.18
#2008-01-29| 588.12
#2008-01-30| 588.73
#2008-01-31| 605.86
#2008-02-01| 614.83
#2008-02-04| 614.60
#2008-02-05| 595.34
#2008-02-06| 580.96
#2008-02-07| 569.79
#2008-02-08| 572.74
#2008-02-11| 583.18
#2008-02-12| 594.72
#2008-02-13| 606.63
#2008-02-14| 602.91
#2008-02-15| 600.63
#2008-02-18| .
#2008-02-19| 602.16
#2008-02-20| 602.73
#2008-02-21| 606.97
#2008-02-22| 611.61
#2008-02-25| 614.45
#2008-02-26| 618.86
#2008-02-27| 621.88
#2008-02-28| 619.29
#2008-02-29| 605.38
#2008-03-03| 593.73
#2008-03-04| 585.85
#2008-03-05| 591.17
#2008-03-06| 580.17
#2008-03-07| 577.56
#2008-03-10| 564.05
#2008-03-11| 574.06
#2008-03-12| 583.67
#2008-03-13| 575.60
#2008-03-14| 572.27
#2008-03-17| 555.55
#2008-03-18| 568.95
#2008-03-19| 562.32
#2008-03-20| 575.97
#2008-03-21| .
#2008-03-24| 588.86
#2008-03-25| 596.68
#2008-03-26| 593.02
#2008-03-27| 582.46
#2008-03-28| 580.30
#2008-03-31| 576.78
#2008-04-01| 589.42
#2008-04-02| 592.55
#2008-04-03| 587.82
#2008-04-04| 587.69
#2008-04-07| 582.99
#2008-04-08| 579.56
#2008-04-09| 579.36
#2008-04-10| 580.80
#2008-04-11| 574.42
#2008-04-14| 568.19
#2008-04-15| 568.00
#2008-04-16| 584.33
#2008-04-17| 593.55
#2008-04-18| 608.00
#2008-04-21| 615.08
#2008-04-22| 611.98
#2008-04-23| 616.04
#2008-04-24| 623.49
#2008-04-25| 621.35
#2008-04-28| 619.91
#2008-04-29| 616.58
#2008-04-30| 614.98
#2008-05-01| 619.98
#2008-05-02| 618.53
#2008-05-05| 624.94
#2008-05-06| 623.77
#2008-05-07| 613.29
#2008-05-08| 616.31
#2008-05-09| 618.86
#2008-05-12| 633.02
#2008-05-13| 633.23
#2008-05-14| 645.47
#2008-05-15| 657.49
#2008-05-16| 661.70
#2008-05-19| 660.35
#2008-05-20| 654.70
#2008-05-21| 652.02
#2008-05-22| 654.37
#2008-05-23| 652.86
#2008-05-26| .
#2008-05-27| 652.58
#2008-05-28| 655.38
#2008-05-29| 662.80
#2008-05-30| 662.57
#2008-06-02| 641.50
#2008-06-03| 645.93
#2008-06-04| 643.26
#2008-06-05| 652.77
#2008-06-06| 650.80
#2008-06-09| 649.39
#2008-06-10| 637.62
#2008-06-11| 631.73
#2008-06-12| 633.63
#2008-06-13| 647.03
#2008-06-16| 644.57
#2008-06-17| 638.61
#2008-06-18| 633.18
#2008-06-19| 638.59
#2008-06-20| 631.80
#2008-06-23| 625.26
#2008-06-24| 609.66
#2008-06-25| 618.77
#2008-06-26| 612.31
#2008-06-27| 610.75
#2008-06-30| 600.14
#2008-07-01| 605.42
#2008-07-02| 595.41
#2008-07-03| 580.55
#2008-07-04| .
#2008-07-07| 580.12
#2008-07-08| 586.64
#2008-07-09| 586.32
#2008-07-10| 575.87
#2008-07-11| 573.19
#2008-07-14| 570.72
#2008-07-15| 567.29
#2008-07-16| 577.27
#2008-07-17| 592.76
#2008-07-18| 589.70
#2008-07-21| 594.95
#2008-07-22| 595.94
#2008-07-23| 599.03
#2008-07-24| 589.30
#2008-07-25| 595.66
#2008-07-28| 591.79
#2008-07-29| 604.51
#2008-07-30| 605.76
#2008-07-31| 599.66
#2008-08-01| 588.59
#2008-08-04| 586.61
#2008-08-05| 597.00
#2008-08-06| 601.27
#2008-08-07| 607.05
#2008-08-08| 608.72
#2008-08-11| 625.05
#2008-08-12| 627.82
#2008-08-13| 621.69
#2008-08-14| 618.90
#2008-08-15| 619.76
#2008-08-18| 621.31
#2008-08-19| 619.25
#2008-08-20| 624.01
#2008-08-21| 617.45
#2008-08-22| 619.50
#2008-08-25| 611.05
#2008-08-26| 611.79
#2008-08-27| 611.85
#2008-08-28| 614.29
#2008-08-29| 614.35
#2008-09-01| .
#2008-09-02| 617.20
#2008-09-03| 614.34
#2008-09-04| 604.85
#2008-09-05| 607.37
#2008-09-08| 610.93
#2008-09-09| 598.08
#2008-09-10| 598.92
#2008-09-11| 591.41
#2008-09-12| 597.27
#2008-09-15| 585.36
#2008-09-16| 565.51
#2008-09-17| 547.30
#2008-09-18| 546.42
#2008-09-19| 556.19
#2008-09-22| 559.57
#2008-09-23| 555.53
#2008-09-24| 549.66
#2008-09-25| 564.65
#2008-09-26| 560.46
#2008-09-29| 533.56
#2008-09-30| 547.52
#2008-10-01| 543.23
#2008-10-02| 517.79
#2008-10-03| 507.36
#2008-10-06| 450.68
#2008-10-07| 441.20
#2008-10-08| 434.90
#2008-10-09| 430.93
#2008-10-10| 425.04
#2008-10-13| 454.38
#2008-10-14| 449.24
#2008-10-15| 403.86
#2008-10-16| 410.12
#2008-10-17| 413.42
#2008-10-20| 423.85
#2008-10-21| 408.15
#2008-10-22| 411.97
#2008-10-23| 409.35
#2008-10-24| 401.13
#2008-10-27| 381.38
#2008-10-28| 404.26
#2008-10-29| 410.87
#2008-10-30| 427.28
#2008-10-31| 432.61
#2008-11-03| 442.29
#2008-11-04| 453.83
#2008-11-05| 435.49
#2008-11-06| 418.02
#2008-11-07| 429.66
#2008-11-10| 430.73
#2008-11-11| 414.81
#2008-11-12| 400.73
#2008-11-13| 419.98
#2008-11-14| 413.21
#2008-11-17| 411.99
#2008-11-18| 407.17
#2008-11-19| 394.28
#2008-11-20| 387.15
#2008-11-21| 402.83
#2008-11-24| 416.82
#2008-11-25| 414.96
#2008-11-26| 423.42
#2008-11-27| .
#2008-11-28| 426.49
#2008-12-01| 408.12
#2008-12-02| 408.57
#2008-12-03| 404.15
#2008-12-04| 401.08
#2008-12-05| 408.73
#2008-12-08| 430.72
#2008-12-09| 428.83
#2008-12-10| 433.14
#2008-12-11| 418.45
#2008-12-12| 420.88
#2008-12-15| 411.57
#2008-12-16| 425.96
#2008-12-17| 425.65
#2008-12-18| 418.33
#2008-12-19| 418.35
#2008-12-22| 406.67
#2008-12-23| 402.05
#2008-12-24| 401.65
#2008-12-25| .
#2008-12-26| 404.10
#2008-12-29| 405.55
#2008-12-30| 417.68
#2008-12-31| 420.85
#2009-01-01| .
#2009-01-02| 443.04
#2009-01-05| 450.98
#2009-01-06| 460.62
#2009-01-07| 457.85
#2009-01-08| 457.41
#2009-01-09| 455.33
#2009-01-12| 455.18
#2009-01-13| 456.00
#2009-01-14| 444.42
#2009-01-15| 442.44
#2009-01-16| 445.12
#2009-01-19| .
#2009-01-20| 440.30
#2009-01-21| 445.43
#2009-01-22| 435.49
#2009-01-23| 433.46
#2009-01-26| 441.40
#2009-01-27| 460.28
#2009-01-28| 462.83
#2009-01-29| 457.82
#2009-01-30| 457.42
#2009-02-02| 450.85
#2009-02-03| 458.64
#2009-02-04| 454.67
#2009-02-05| 449.72
#2009-02-06| 464.02
#2009-02-09| 474.21
#2009-02-10| 467.04
#2009-02-11| 462.21
#2009-02-12| 469.68
#2009-02-13| 472.60
#2009-02-16| .
#2009-02-17| 462.41
#2009-02-18| 461.16
#2009-02-19| 450.52
#2009-02-20| 446.92
#2009-02-23| 435.25
#2009-02-24| 443.66
#2009-02-25| 444.67
#2009-02-26| 437.34
#2009-02-27| 441.71
#2009-03-02| 432.46
#2009-03-03| 429.93
#2009-03-04| 436.57
#2009-03-05| 424.72
#2009-03-06| 421.92
#2009-03-09| 409.41
#2009-03-10| 422.10
#2009-03-11| 431.09
#2009-03-12| 444.67
#2009-03-13| 446.41
#2009-03-16| 450.41
#2009-03-17| 455.57
#2009-03-18| 450.71
#2009-03-19| 451.95
#2009-03-20| 449.66
#2009-03-23| 463.91
#2009-03-24| 459.37
#2009-03-25| 459.53
#2009-03-26| 480.41
#2009-03-27| 467.73
#2009-03-30| 458.19
#2009-03-31| 466.98
#2009-04-01| 467.08
#2009-04-02| 486.65
#2009-04-03| 486.18
#2009-04-06| 490.22
#2009-04-07| 486.39
#2009-04-08| 494.27
#2009-04-09| 503.42
#2009-04-10| .
#2009-04-13| 501.76
#2009-04-14| 504.74
#2009-04-15| 501.30
#2009-04-16| 505.14
#2009-04-17| 509.69
#2009-04-20| 503.88
#2009-04-21| 503.87
#2009-04-22| 504.82
#2009-04-23| 509.77
#2009-04-24| 517.11
#2009-04-27| 497.66
#2009-04-28| 494.59
#2009-04-29| 493.53
#2009-04-30| 503.72
#2009-05-01| 509.22
#2009-05-04| 512.13
#2009-05-05| 510.77
#2009-05-06| 499.94
#2009-05-07| 485.19
#2009-05-08| 486.18
#2009-05-11| 482.07
#2009-05-12| 475.14
#2009-05-13| 463.21
#2009-05-14| 467.40
#2009-05-15| 467.38
#2009-05-18| 482.21
#2009-05-19| 493.53
#2009-05-20| 499.89
#2009-05-21| 492.79
#2009-05-22| 494.79
#2009-05-25| .
#2009-05-26| 495.77
#2009-05-27| 488.69
#2009-05-28| 492.08
#2009-05-29| 495.34
#2009-06-01| 497.70
#2009-06-02| 503.60
#2009-06-03| 498.73
#2009-06-04| 496.37
#2009-06-05| 501.69
#2009-06-08| 500.46
#2009-06-09| 503.80
#2009-06-10| 507.53
#2009-06-11| 506.90
#2009-06-12| 509.51
#2009-06-15| 502.41
#2009-06-16| 500.05
#2009-06-17| 499.00
#2009-06-18| 495.45
#2009-06-19| 497.35
#2009-06-22| 490.96
#2009-06-23| 495.21
#2009-06-24| 508.10
#2009-06-25| 502.72
#2009-06-26| 503.66
#2009-06-29| 512.39
#2009-06-30| 510.60
#2009-07-01| 512.85
#2009-07-02| 506.96
#2009-07-03| .
#2009-07-06| 495.45
#2009-07-07| 487.40
#2009-07-08| 485.12
#2009-07-09| 485.57
#2009-07-10| 485.46
#2009-07-13| 491.74
#2009-07-14| 499.58
#2009-07-15| 512.79
#2009-07-16| 522.41
#2009-07-17| 525.17
#2009-07-20| 536.01
#2009-07-21| 543.22
#2009-07-22| 541.34
#2009-07-23| 549.47
#2009-07-24| 550.95
#2009-07-27| 555.64
#2009-07-28| 570.36
#2009-07-29| 579.49
#2009-07-30| 583.00
#2009-07-31| 583.65
#2009-08-03| 584.85
#2009-08-04| 582.17
#2009-08-05| 575.13
#2009-08-06| 576.19
#2009-08-07| 581.81
#2009-08-10| 574.46
#2009-08-11| 566.19
#2009-08-12| 574.43
#2009-08-13| 595.80
#2009-08-14| 587.13
#2009-08-17| 577.45
#2009-08-18| 578.47
#2009-08-19| 588.93
#2009-08-20| 597.49
#2009-08-21| 599.57
#2009-08-24| 605.32
#2009-08-25| 607.34
#2009-08-26| 604.61
#2009-08-27| 595.96
#2009-08-28| 599.31
#2009-08-31| 593.44
#2009-09-01| 586.54
#2009-09-02| 585.81
#2009-09-03| 585.79
#2009-09-04| 596.65
#2009-09-07| .
#2009-09-08| 598.58
#2009-09-09| 602.98
#2009-09-10| 601.42
#2009-09-11| 602.33
#2009-09-14| 606.80
#2009-09-15| 608.36
#2009-09-16| 622.00
#2009-09-17| 620.84
#2009-09-18| 616.64
#2009-09-21| 607.62
#2009-09-22| 615.33
#2009-09-23| 621.63
#2009-09-24| 625.84
#2009-09-25| 624.36
#2009-09-28| 627.16
#2009-09-29| 621.61
#2009-09-30| 617.14
#2009-10-01| 613.99
#2009-10-02| 618.99
#2009-10-05| 618.28
#2009-10-06| 635.23
#2009-10-07| 641.23
#2009-10-08| 641.76
#2009-10-09| 644.67
#2009-10-12| 660.33
#2009-10-13| 655.02
#2009-10-14| 669.37
#2009-10-15| 666.57
#2009-10-16| 664.52
#2009-10-19| 669.05
#2009-10-20| 671.89
#2009-10-21| 668.70
#2009-10-22| 685.04
#2009-10-23| 686.76
#2009-10-26| 690.67
#2009-10-27| 677.61
#2009-10-28| 663.25
#2009-10-29| 669.71
#2009-10-30| 665.86
#2009-11-02| 655.02
#2009-11-03| 646.77
#2009-11-04| 653.17
#2009-11-05| 675.16
#2009-11-06| 676.17
#2009-11-09| 685.64
#2009-11-10| 680.16
#2009-11-11| 682.37
#2009-11-12| 674.50
#2009-11-13| 678.95
#2009-11-16| 689.03
#2009-11-17| 685.28
#2009-11-18| 693.41
#2009-11-19| 683.96
#2009-11-20| 678.19
#2009-11-23| 693.14
#2009-11-24| 688.50
#2009-11-25| 688.05
#2009-11-26| .
#2009-11-27| 674.29
#2009-11-30| 669.24
#2009-12-01| 686.05
#2009-12-02| 686.60
#2009-12-03| 683.67
#2009-12-04| 688.34
#2009-12-07| 689.36
#2009-12-08| 686.95
#2009-12-09| 683.58
#2009-12-10| 685.03
#2009-12-11| 688.20
#2009-12-14| 690.86
#2009-12-15| 688.09
#2009-12-16| 695.64
#2009-12-17| 678.91
#2009-12-18| 679.24
#2009-12-21| 686.58
#2009-12-22| 692.95
#2009-12-23| 703.12
#2009-12-24| 709.45
#2009-12-25| .
#2009-12-28| 712.33
#2009-12-29| 713.52
#2009-12-30| 712.51
#2009-12-31| 707.16
#2010-01-01| .
#2010-01-04| 719.29
#2010-01-05| 720.54
#2010-01-06| 728.00
#2010-01-07| 725.97
#2010-01-08| 723.33
#2010-01-11| 730.06
#2010-01-12| 724.06
#2010-01-13| 725.22
#2010-01-14| 729.27
#2010-01-15| 732.96
#2010-01-18| .
#2010-01-19| 736.88
#2010-01-20| 724.75
#2010-01-21| 717.33
#2010-01-22| 714.11
#2010-01-25| 707.11
#2010-01-26| 704.60
#2010-01-27| 703.77
#2010-01-28| 710.60
#2010-01-29| 694.27
#2010-02-01| 690.88
#2010-02-02| 705.05
#2010-02-03| 706.18
#2010-02-04| 700.82
#2010-02-05| 697.45
#2010-02-08| 689.80
#2010-02-09| 700.84
#2010-02-10| 700.69
#2010-02-11| 704.48
#2010-02-12| 701.01
#2010-02-15| .
#2010-02-16| 709.29
#2010-02-17| 714.85
#2010-02-18| 713.88
#2010-02-19| 713.85
#2010-02-22| 716.18
#2010-02-23| 711.34
#2010-02-24| 715.03
#2010-02-25| 708.61
#2010-02-26| 710.71
#2010-03-01| 719.71
#2010-03-02| 725.47
#2010-03-03| 729.07
#2010-03-04| 734.99
#2010-03-05| 737.76
#2010-03-08| 748.67
#2010-03-09| 749.42
#2010-03-10| 760.06
#2010-03-11| 760.67
#2010-03-12| 762.25
#2010-03-15| 755.88
#2010-03-16| 757.69
#2010-03-17| 764.68
#2010-03-18| 767.83
#2010-03-19| 765.51
#2010-03-22| 766.64
#2010-03-23| 771.38
#2010-03-24| 772.67
#2010-03-25| 770.45
#2010-03-26| 769.05
#2010-03-29| 771.01
#2010-03-30| 773.23
#2010-03-31| 774.44
#2010-04-01| 775.39
#2010-04-02| .
#2010-04-05| 784.07
#2010-04-06| 794.16
#2010-04-07| 787.33
#2010-04-08| 780.68
#2010-04-09| 784.16
#2010-04-12| 789.42
#2010-04-13| 787.25
#2010-04-14| 792.65
#2010-04-15| 789.35
#2010-04-16| 779.41
#2010-04-19| 772.67
#2010-04-20| 778.96
#2010-04-21| 783.08
#2010-04-22| 783.53
#2010-04-23| 788.84
#2010-04-26| 793.78
#2010-04-27| 794.83
#2010-04-28| 784.07
#2010-04-29| 782.55
#2010-04-30| 778.76
#2010-05-03| 768.76
#2010-05-04| 749.65
#2010-05-05| 727.62
#2010-05-06| 710.28
#2010-05-07| 702.15
#2010-05-10| 726.26
#2010-05-11| 719.65
#2010-05-12| 738.29
#2010-05-13| 736.50
#2010-05-14| 727.45
#2010-05-17| 713.51
#2010-05-18| 704.01
#2010-05-19| 696.50
#2010-05-20| 674.72
#2010-05-21| 677.50
#2010-05-24| 675.60
#2010-05-25| 660.67
#2010-05-26| 664.28
#2010-05-27| 674.45
#2010-05-28| 677.69
#2010-05-31| .
#2010-06-01| 665.96
#2010-06-02| 671.23
#2010-06-03| 684.73
#2010-06-04| 670.62
#2010-06-07| 655.60
#2010-06-08| 646.28
#2010-06-09| 648.55
#2010-06-10| 657.00
#2010-06-11| 664.05
#2010-06-14| 679.12
#2010-06-15| 683.21
#2010-06-16| 684.72
#2010-06-17| 690.78
#2010-06-18| 691.47
#2010-06-21| 695.49
#2010-06-22| 687.44
#2010-06-23| 681.37
#2010-06-24| 668.94
#2010-06-25| 668.46
#2010-06-28| 665.50
#2010-06-29| 642.56
#2010-06-30| 636.91
#2010-07-01| 632.15
#2010-07-02| 632.79
#2010-07-05| .
#2010-07-06| 644.69
#2010-07-07| 649.09
#2010-07-08| 656.99
#2010-07-09| 661.55
#2010-07-12| 668.40
#2010-07-13| 693.04
#2010-07-14| 700.19
#2010-07-15| 707.71
#2010-07-16| 701.76
#2010-07-19| 699.67
#2010-07-20| 702.68
#2010-07-21| 699.21
#2010-07-22| 700.85
#2010-07-23| 703.95
#2010-07-26| 711.23
#2010-07-27| 715.98
#2010-07-28| 711.58
#2010-07-29| 714.62
#2010-07-30| 720.30
#2010-08-02| 731.00
#2010-08-03| 726.04
#2010-08-04| 729.89
#2010-08-05| 728.07
#2010-08-06| 731.27
#2010-08-09| 730.84
#2010-08-10| 722.77
#2010-08-11| 709.25
#2010-08-12| 699.19
#2010-08-13| 699.46
#2010-08-16| 702.53
#2010-08-17| 713.94
#2010-08-18| 717.64
#2010-08-19| 719.26
#2010-08-20| 715.79
#2010-08-23| 723.10
#2010-08-24| 716.92
#2010-08-25| 706.70
#2010-08-26| 710.54
#2010-08-27| 714.29
#2010-08-30| 713.66
#2010-08-31| 712.18
#2010-09-01| 731.04
#2010-09-02| 737.00
#2010-09-03| 732.80
#2010-09-06| .
#2010-09-07| 720.80
#2010-09-08| 723.29
#2010-09-09| 725.49
#2010-09-10| 731.29
#2010-09-13| 740.32
#2010-09-14| 752.87
#2010-09-15| 753.75
#2010-09-16| 757.28
#2010-09-17| 754.59
#2010-09-20| 762.84
#2010-09-21| 762.94
#2010-09-22| 757.47
#2010-09-23| 754.79
#2010-09-24| 762.43
#2010-09-27| 768.20
#2010-09-28| 770.40
#2010-09-29| 786.01
#2010-09-30| 791.47
#2010-10-01| 791.17
#2010-10-04| 786.76
#2010-10-05| 805.10
#2010-10-06| 794.38
#2010-10-07| 791.84
#2010-10-08| 793.63
#2010-10-11| 805.38
#2010-10-12| 814.07
#2010-10-13| 826.76
#2010-10-14| 822.64
#2010-10-15| 822.56
#2010-10-18| 820.46
#2010-10-19| 809.23
#2010-10-20| 826.32
#2010-10-21| 835.14
#2010-10-22| 844.59
#2010-10-25| 857.80
#2010-10-26| 853.69
#2010-10-27| 858.01
#2010-10-28| 862.61
#2010-10-29| 864.13
#2010-11-01| 873.56
#2010-11-02| 869.99
#2010-11-03| 866.54
#2010-11-04| 877.40
#2010-11-05| 879.54
#2010-11-08| 879.54
#2010-11-09| 879.94
#2010-11-10| 885.62
#2010-11-11| 875.50
#2010-11-12| 867.21
#2010-11-15| 869.15
#2010-11-16| 852.43
#2010-11-17| 853.69
#2010-11-18| 863.06
#2010-11-19| 871.08
#2010-11-22| 873.42
#2010-11-23| 862.05
#2010-11-24| 875.33
#2010-11-25| .
#2010-11-26| 867.26
#2010-11-29| 858.23
#2010-11-30| 849.41
#2010-12-01| 867.20
#2010-12-02| 879.20
#2010-12-03| 888.12
#2010-12-06| 902.60
#2010-12-07| 898.17
#2010-12-08| 896.87
#2010-12-09| 897.54
#2010-12-10| 902.06
#2010-12-13| 903.11
#2010-12-14| 904.10
#2010-12-15| 902.83
#2010-12-16| 916.86
#2010-12-17| 918.37
#2010-12-20| 922.82
#2010-12-21| 927.96
#2010-12-22| 931.79
#2010-12-23| 933.57
#2010-12-24| .
#2010-12-27| 932.53
#2010-12-28| 932.83
#2010-12-29| 935.31
#2010-12-30| 939.66
#2010-12-31| 942.91
#2011-01-03| 954.57
#2011-01-04| 958.75
#2011-01-05| 972.45
#2011-01-06| 957.87
#2011-01-07| 948.07
#2011-01-10| 936.50
#2011-01-11| 941.65
#2011-01-12| 946.96
#2011-01-13| 950.44
#2011-01-14| 960.61
#2011-01-17| .
#2011-01-18| 964.97
#2011-01-19| 964.44
#2011-01-20| 945.26
#2011-01-21| 935.66
#2011-01-24| 938.41
#2011-01-25| 935.92
#2011-01-26| 934.99
#2011-01-27| 946.95
#2011-01-28| 934.64
#2011-01-31| 907.94
#2011-02-01| 926.41
#2011-02-02| 933.69
#2011-02-03| 930.52
#2011-02-04| 923.17
#2011-02-07| 950.33
#2011-02-08| 960.74
#2011-02-09| 970.18
#2011-02-10| 970.90
#2011-02-11| 971.73
#2011-02-14| 983.01
#2011-02-15| 984.50
#2011-02-16| 996.66
#2011-02-17| 990.68
#2011-02-18|1002.27
#2011-02-21| .
#2011-02-22| 971.10
#2011-02-23| 958.48
#2011-02-24| 956.98
#2011-02-25| 968.35
#2011-02-28| 975.44
#2011-03-01| 956.18
#2011-03-02| 953.37
#2011-03-03| 972.98
#2011-03-04| 963.48
#2011-03-07| 953.72
#2011-03-08| 951.49
#2011-03-09| 951.94
#2011-03-10| 941.01
#2011-03-11| 948.95
#2011-03-14| 946.88
#2011-03-15| 943.20
#2011-03-16| 930.53
#2011-03-17| 932.99
#2011-03-18| 941.83
#2011-03-21| 958.49
#2011-03-22| 960.72
#2011-03-23| 949.88
#2011-03-24| 959.30
#2011-03-25| 963.04
#2011-03-28| 966.43
#2011-03-29| 977.54
#2011-03-30| 986.79
#2011-03-31| 995.29
#2011-04-01|1001.66
#2011-04-04|1007.48
#2011-04-05| 998.45
#2011-04-06| 998.97
#2011-04-07| 996.59
#2011-04-08| 995.77
#2011-04-11|1001.68
#2011-04-12| 990.94
#2011-04-13| 998.01
#2011-04-14|1004.20
#2011-04-15|1010.03
#2011-04-18|1000.13
#2011-04-19| 999.29
#2011-04-20|1009.47
#2011-04-21|1028.16
#2011-04-22| .
#2011-04-25|1027.52
#2011-04-26|1027.14
#2011-04-27|1031.35
#2011-04-28|1038.60
#2011-04-29|1041.64
#2011-05-02|1036.51
#2011-05-03|1029.34
#2011-05-04|1023.26
#2011-05-05|1013.63
#2011-05-06|1023.03
#2011-05-09|1028.01
#2011-05-10|1034.80
#2011-05-11|1044.88
#2011-05-12|1040.15
#2011-05-13|1034.21
#2011-05-16|1025.28
#2011-05-17|1010.55
#2011-05-18|1021.64
#2011-05-19|1027.90
#2011-05-20|1032.87
#2011-05-23|1015.24
#2011-05-24| 999.27
#2011-05-25| 993.19
#2011-05-26|1013.26
#2011-05-27|1018.77
#2011-05-30| .
#2011-05-31|1040.14
#2011-06-01|1039.84
#2011-06-02|1038.89
#2011-06-03|1035.11
#2011-06-06|1019.40
#2011-06-07|1021.21
#2011-06-08|1017.84
#2011-06-09|1002.72
#2011-06-10| 994.27
#2011-06-13| 989.76
#2011-06-14|1001.67
#2011-06-15| 980.60
#2011-06-16| 982.54
#2011-06-17| 983.40
#2011-06-20| 981.92
#2011-06-21| 997.17
#2011-06-22|1006.34
#2011-06-23|1003.96
#2011-06-24|1004.38
#2011-06-27|1018.38
#2011-06-28|1030.18
#2011-06-29|1043.80
#2011-06-30|1051.30
#2011-07-01|1051.89
#2011-07-04| .
#2011-07-05|1069.53
#2011-07-06|1066.07
#2011-07-07|1081.55
#2011-07-08|1084.40
#2011-07-11|1065.53
#2011-07-12|1067.11
#2011-07-13|1067.49
#2011-07-14|1056.20
#2011-07-15|1053.13
#2011-07-18|1088.07
#2011-07-19|1084.36
#2011-07-20|1087.47
#2011-07-21|1085.61
#2011-07-22|1093.08
#2011-07-25|1091.71
#2011-07-26|1085.01
#2011-07-27|1072.84
#2011-07-28|1060.56
#2011-07-29|1058.85
#2011-08-01|1051.91
#2011-08-02|1033.69
#2011-08-03|1030.10
#2011-08-04| 991.80
#2011-08-05| 971.73
#2011-08-08| 903.83
#2011-08-09| 919.61
#2011-08-10| 895.94
#2011-08-11| 937.83
#2011-08-12| 954.57
#2011-08-15| 987.68
#2011-08-16| 989.56
#2011-08-17| 989.75
#2011-08-18| 928.55
#2011-08-19| 916.83
#2011-08-22| 905.94
#2011-08-23| 926.67
#2011-08-24| 930.35
#2011-08-25| 915.39
#2011-08-26| 927.91
#2011-08-29| 952.88
#2011-08-30| 954.73
#2011-08-31| 968.09
#2011-09-01| 960.40
#2011-09-02| 949.34
#2011-09-05| .
#2011-09-06| 918.10
#2011-09-07| 934.63
#2011-09-08| 937.81
#2011-09-09| 921.90
#2011-09-12| 907.35
#2011-09-13| 929.73
#2011-09-14| 960.96
#2011-09-15| 988.18
#2011-09-16| 998.07
#2011-09-19| 982.60
#2011-09-20| 983.67
#2011-09-21| 973.24
#2011-09-22| 912.39
#2011-09-23| 919.86
#2011-09-26| 928.86
#2011-09-27| 955.14
#2011-09-28| 942.95
#2011-09-29| 941.15
#2011-09-30| 929.33
#2011-10-03| 904.51
#2011-10-04| 906.86
#2011-10-05| 930.07
#2011-10-06| 963.01
#2011-10-07| 961.29
#2011-10-10| 991.79
#2011-10-11| 987.14
#2011-10-12| 985.05
#2011-10-13| 997.04
#2011-10-14|1010.79
#2011-10-17|1011.92
#2011-10-18|1023.85
#2011-10-19|1017.74
#2011-10-20|1016.90
#2011-10-21|1018.24
#2011-10-24|1030.87
#2011-10-25|1018.90
#2011-10-26|1029.85
#2011-10-27|1054.86
#2011-10-28|1048.37
#2011-10-31|1022.60
#2011-11-01| 997.27
#2011-11-02|1016.44
#2011-11-03|1023.82
#2011-11-04|1028.47
#2011-11-07|1023.09
#2011-11-08|1028.00
#2011-11-09|1003.01
#2011-11-10|1008.88
#2011-11-11|1017.82
#2011-11-14|1017.51
#2011-11-15|1026.35
#2011-11-16|1008.54
#2011-11-17| 981.43
#2011-11-18| 978.93
#2011-11-21| 943.92
#2011-11-22| 946.16
#2011-11-23| 940.94
#2011-11-24| .
#2011-11-25| 934.73
#2011-11-28| 964.00
#2011-11-29| 949.16
#2011-11-30| 983.38
#2011-12-01| 988.22
#2011-12-02| 985.72
#2011-12-05| 999.85
#2011-12-06| 977.44
#2011-12-07| 974.19
#2011-12-08| 964.81
#2011-12-09| 982.78
#2011-12-12| 970.28
#2011-12-13| 966.82
#2011-12-14| 948.20
#2011-12-15| 952.24
#2011-12-16| 969.32
#2011-12-19| 958.19
#2011-12-20| 981.46
#2011-12-21| 955.18
#2011-12-22| 967.16
#2011-12-23| 963.33
#2011-12-26| .
#2011-12-27| 971.46
#2011-12-28| 964.59
#2011-12-29| 960.50
#2011-12-30| 957.58
#2012-01-02| .
#2012-01-03| 966.93
#2012-01-04| 950.25
#2012-01-05| 956.66
#2012-01-06| 948.92
#2012-01-09| 953.14
#2012-01-10| 973.59
#2012-01-11| 968.44
#2012-01-12| 975.68
#2012-01-13| 959.27
#2012-01-16| .
#2012-01-17| 999.60
#2012-01-18| 998.19
#2012-01-19|1003.35
#2012-01-20|1007.69
#2012-01-23|1016.79
#2012-01-24|1017.22
#2012-01-25|1021.90
#2012-01-26|1028.20
#2012-01-27|1033.15
#2012-01-30|1031.78
#2012-01-31|1035.16
#2012-02-01|1054.20
#2012-02-02|1060.94
#2012-02-03|1074.33
#2012-02-06|1063.83
#2012-02-07|1065.05
#2012-02-08|1062.96
#2012-02-09|1068.57
#2012-02-10|1051.75
#2012-02-13|1062.65
#2012-02-14|1070.68
#2012-02-15|1069.92
#2012-02-16|1072.19
#2012-02-17|1069.27
#2012-02-20| .
#2012-02-21|1068.41
#2012-02-22|1067.22
#2012-02-23|1069.69
#2012-02-24|1072.87
#2012-02-27|1075.58
#2012-02-28|1070.52
#2012-02-29|1073.48
#2012-03-01|1084.41
#2012-03-02|1078.57
#2012-03-05|1075.90
#2012-03-06|1062.20
#2012-03-07|1075.70
#2012-03-08|1088.82
#2012-03-09|1091.31
#2012-03-12|1104.21
#2012-03-13|1121.70
#2012-03-14|1128.99
#2012-03-15|1144.18
#2012-03-16|1135.52
#2012-03-19|1148.12
#2012-03-20|1146.10
#2012-03-21|1143.53
#2012-03-22|1152.84
#2012-03-23|1159.96
#2012-03-26|1178.87
#2012-03-27|1174.28
#2012-03-28|1174.70
#2012-03-29|1173.68
#2012-03-30|1175.64
#2012-04-02|1190.33
#2012-04-03|1194.40
#2012-04-04|1170.64
#2012-04-05|1164.32
#2012-04-06| .
#2012-04-09|1151.90
#2012-04-10|1155.14
#2012-04-11|1152.61
#2012-04-12|1155.61
#2012-04-13|1155.09
#2012-04-16|1168.41
#2012-04-17|1186.50
#2012-04-18|1184.22
#2012-04-19|1203.05
#2012-04-20|1206.61
#2012-04-23|1183.15
#2012-04-24|1193.05
#2012-04-25|1194.72
#2012-04-26|1186.62
#2012-04-27|1190.51
#2012-04-30|1179.68
#2012-05-01|1193.02
#2012-05-02|1185.03
#2012-05-03|1176.20
#2012-05-04|1160.58
#2012-05-07|1147.34
#2012-05-08|1149.46
#2012-05-09|1142.82
#2012-05-10|1139.08
#2012-05-11|1136.88
#2012-05-14|1121.75
#2012-05-15|1127.40
#2012-05-16|1131.54
#2012-05-17|1103.43
#2012-05-18|1099.66
#2012-05-21|1086.07
#2012-05-22|1104.59
#2012-05-23|1092.14
#2012-05-24|1081.55
#2012-05-25|1079.97
#2012-05-28| .
#2012-05-29|1065.14
#2012-05-30|1051.32
#2012-05-31|1059.49
#2012-06-01|1049.43
#2012-06-04|1039.98
#2012-06-05|1053.98
#2012-06-06|1080.04
#2012-06-07|1099.31
#2012-06-08|1097.68
#2012-06-11|1101.12
#2012-06-12|1094.59
#2012-06-13|1078.55
#2012-06-14|1065.28
#2012-06-15|1062.82
#2012-06-18|1054.80
#2012-06-19|1067.38
#2012-06-20|1084.46
#2012-06-21|1065.70
#2012-06-22|1065.03
#2012-06-25|1049.26
#2012-06-26|1042.77
#2012-06-27|1043.93
#2012-06-28|1020.57
#2012-06-29|1046.66
#2012-07-02|1044.62
#2012-07-03|1059.52
#2012-07-04| .
#2012-07-05|1074.43
#2012-07-06|1043.54
#2012-07-09|1006.34
#2012-07-10| 996.53
#2012-07-11| 983.31
#2012-07-12| 963.92
#2012-07-13| 985.06
#2012-07-16| 972.80
#2012-07-17| 977.02
#2012-07-18| 999.87
#2012-07-19|1071.59
#2012-07-20|1065.66
#2012-07-23|1033.19
#2012-07-24|1033.82
#2012-07-25|1037.35
#2012-07-26|1066.98
#2012-07-27|1083.26
#2012-07-30|1086.07
#2012-07-31|1091.65
#2012-08-01|1070.06
#2012-08-02|1050.15
#2012-08-03|1068.12
#2012-08-06|1084.20
#2012-08-07|1095.77
#2012-08-08|1095.73
#2012-08-09|1089.99
#2012-08-10|1100.86
#2012-08-13|1086.02
#2012-08-14|1060.32
#2012-08-15|1059.44
#2012-08-16|1081.32
#2012-08-17|1084.89
#2012-08-20|1093.24
#2012-08-21|1102.63
#2012-08-22|1095.09
#2012-08-23|1086.17
#2012-08-24|1080.68
#2012-08-27|1083.93
#2012-08-28|1081.09
#2012-08-29|1082.02
#2012-08-30|1064.70
#2012-08-31|1070.44
#2012-09-03| .
#2012-09-04|1069.75
#2012-09-05|1081.60
#2012-09-06|1097.56
#2012-09-07|1102.66
#2012-09-10|1071.44
#2012-09-11|1071.90
#2012-09-12|1072.65
#2012-09-13|1077.88
#2012-09-14|1078.15
#2012-09-17|1075.75
#2012-09-18|1071.31
#2012-09-19|1063.41
#2012-09-20|1072.15
#2012-09-21|1073.31
#2012-09-24|1086.93
#2012-09-25|1094.89
#2012-09-26|1083.46
#2012-09-27|1082.94
#2012-09-28|1077.12
#2012-10-01|1076.93
#2012-10-02|1078.57
#2012-10-03|1091.41
#2012-10-04|1110.76
#2012-10-05|1112.61
#2012-10-08|1102.26
#2012-10-09|1070.47
#2012-10-10|1059.56
#2012-10-11|1076.73
#2012-10-12|1083.21
#2012-10-15|1077.03
#2012-10-16|1075.36
#2012-10-17|1083.05
#2012-10-18| 988.26
#2012-10-19| 984.74
#2012-10-22| 963.22
#2012-10-23| 927.20
#2012-10-24| 937.08
#2012-10-25| 943.51
#2012-10-26| 941.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 949.06
#2012-11-01| 966.74
#2012-11-02| 960.01
#2012-11-05| 969.90
#2012-11-06| 987.45
#2012-11-07| 977.40
#2012-11-08| 986.42
#2012-11-09| 986.20
#2012-11-12| 987.61
#2012-11-13| 985.69
#2012-11-14| 987.27
#2012-11-15| 977.88
#2012-11-16| 973.78
#2012-11-19| 990.80
#2012-11-20| 997.13
#2012-11-21| 991.42
#2012-11-22| .
#2012-11-23| 994.96
#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| 946.11
#2012-12-11| 960.81
#2012-12-12| 961.56
#2012-12-13| 952.20
#2012-12-14| 952.24
#2012-12-17| 933.70
#2012-12-18| 929.23
#2012-12-19| 933.18
#2012-12-20| 918.64
#2012-12-21| 915.17
#2012-12-24| 898.32
#2012-12-25| 894.42
#2012-12-26| 899.87
#2012-12-27| 891.55
#2012-12-28| 891.74
#2012-12-31| 898.36
#2013-01-01| 911.44
#2013-01-02| 928.07
#2013-01-03| 881.48
#2013-01-04| 876.92
#2013-01-07| 876.42
#2013-01-08| 862.55
#2013-01-09| 862.32
#2013-01-10| 877.18
#2013-01-11| 879.41
#2013-01-14| 896.37
#2013-01-15| 889.86
#2013-01-16| 877.45
#2013-01-17| 885.33
#2013-01-18| 882.09
#2013-01-21| 877.63
#2013-01-22| 878.08
#2013-01-23| 869.43
#2013-01-24| 841.27
#2013-01-25| 844.15
#2013-01-28| 872.39
#2013-01-29| 865.64
#2013-01-30| 863.16
#2013-01-31| 871.44
#2013-02-01| 881.91
#2013-02-04| 886.48
#2013-02-05| 891.69
#2013-02-06| 882.09
#2013-02-07| 886.49
#2013-02-08| 889.58
#2013-02-11| 894.32
#2013-02-12| 897.69
#2013-02-13| 883.76
#2013-02-14| 881.70
#2013-02-15| 879.38
#2013-02-18| 877.27
#2013-02-19| 881.50
#2013-02-20| 888.26
#2013-02-21| 866.47
#2013-02-22| 862.43
#2013-02-25| 879.53
#2013-02-26| 867.02
#2013-02-27| 869.30
#2013-02-28| 867.69
#2013-03-01| 859.24
#2013-03-04| 854.63
#2013-03-05| 861.43
#2013-03-06| 866.39
#2013-03-07| 878.40
#2013-03-08| 885.03
#2013-03-11| 890.34
#2013-03-12| 912.60
#2013-03-13| 906.09
#2013-03-14| 910.92
#2013-03-15| 909.66
#2013-03-18| 894.64
#2013-03-19| 887.96
#2013-03-20| 886.00
#2013-03-21| 876.15
#2013-03-22| 880.53
#2013-03-25| 887.02
#2013-03-26| 888.85
#2013-03-27| 871.41
#2013-03-28| 884.71
#2013-03-29| .
#2013-04-01| 883.82
#2013-04-02| 886.51
#2013-04-03| 882.92
#2013-04-04| 874.14
#2013-04-05| 875.28
#2013-04-08| 881.40
#2013-04-09| 889.07
#2013-04-10| 889.05
#2013-04-11| 890.06
#2013-04-12| 888.97
#2013-04-15| 879.97
#2013-04-16| 880.24
#2013-04-17| 880.33
#2013-04-18| 872.96
#2013-04-19| 873.88
#2013-04-22| 871.55
#2013-04-23| 868.39
#2013-04-24| 881.92
#2013-04-25| 869.00
#2013-04-26| 869.02
#2013-04-29| 850.21
#2013-04-30| 860.61
#2013-05-01| 860.16
#2013-05-02| 861.70
#2013-05-03| 864.28
#2013-05-06| 865.86
#2013-05-07| 866.73
#2013-05-08| 876.68
#2013-05-09| 891.00
#2013-05-10| 879.69
#2013-05-13| 884.65
#2013-05-14| 875.67
#2013-05-15| 874.57
#2013-05-16| 904.62
#2013-05-17| 896.30
#2013-05-20| 910.54
#2013-05-21| 918.30
#2013-05-22| 908.92
#2013-05-23| 889.00
#2013-05-24| 891.18
#2013-05-27| 895.22
#2013-05-28| 898.39
#2013-05-29| 897.06
#2013-05-30| 905.01
#2013-05-31| 900.48
#2013-06-03| 887.78
#2013-06-04| 884.83
#2013-06-05| 882.10
#2013-06-06| 887.87
#2013-06-07| 892.19
#2013-06-10| 886.22
#2013-06-11| 879.24
#2013-06-12| 874.27
#2013-06-13| 877.54
#2013-06-14| 880.44
#2013-06-17| 891.31
#2013-06-18| 883.31
#2013-06-19| 875.44
#2013-06-20| 851.27
#2013-06-21| 850.21
#2013-06-24| 824.55
#2013-06-25| 842.84
#2013-06-26| 863.86
#2013-06-27| 872.80
#2013-06-28| 864.92
#2013-07-01| 876.62
#2013-07-02| 872.05
#2013-07-03| 866.23
#2013-07-04| 867.12
#2013-07-05| 860.02
#2013-07-08| 864.56
#2013-07-09| 865.11
#2013-07-10| 883.26
#2013-07-11| 891.38
#2013-07-12| 893.35
#2013-07-15| 910.47
#2013-07-16| 915.94
#2013-07-17| 903.80
#2013-07-18| 927.26
#2013-07-19| 916.15
#2013-07-22| 912.26
#2013-07-23| 898.85
#2013-07-24| 901.92
#2013-07-25| 887.81
#2013-07-26| 888.80
#2013-07-29| 883.89
#2013-07-30| 893.36
#2013-07-31| 897.39
#2013-08-01| 903.11
#2013-08-02| 907.14
#2013-08-05| 910.59
#2013-08-06| 899.44
#2013-08-07| 897.32
#2013-08-08| 895.48
#2013-08-09| 897.22
#2013-08-12| 875.01
#2013-08-13| 876.07
#2013-08-14| 869.53
#2013-08-15| 869.39
#2013-08-16| 870.10
#2013-08-19| 868.35
#2013-08-20| 865.67
#2013-08-21| 858.46
#2013-08-22| 861.37
#2013-08-23| 861.35
#2013-08-26| 854.36
#2013-08-27| 836.14
#2013-08-28| 840.79
#2013-08-29| 854.47
#2013-08-30| 856.54
#2013-09-02| 857.06
#2013-09-03| 851.72
#2013-09-04| 854.14
#2013-09-05| 856.53
#2013-09-06| 863.27
#2013-09-09| 872.07
#2013-09-10| 884.57
#2013-09-11| 888.69
#2013-09-12| 864.01
#2013-09-13| 862.13
#2013-09-16| 867.59
#2013-09-17| 875.69
#2013-09-18| 875.60
#2013-09-19| 889.70
#2013-09-20| 875.03
#2013-09-23| 879.22
#2013-09-24| 878.83
#2013-09-25| 883.81
#2013-09-26| 883.02
#2013-09-27| 881.08
#2013-09-30| 887.61
#2013-10-01| 889.56
#2013-10-02| 889.32
#2013-10-03| 875.51
#2013-10-04| 878.32
#2013-10-07| 889.68
#2013-10-08| 890.98
#2013-10-09| 877.27
#2013-10-10| 890.07
#2013-10-11| 891.11
#2013-10-14| 884.89
#2013-10-15| 891.12
#2013-10-16| 886.80
#2013-10-17| 892.31
#2013-10-18| 896.01
#2013-10-21| 908.33
#2013-10-22| 927.19
#2013-10-23| 917.16
#2013-10-24| 916.84
#2013-10-25| 917.49
#2013-10-28| 917.48
#2013-10-29| 916.38
#2013-10-30| 899.31
#2013-10-31| 886.96
#2013-11-01| 879.70
#2013-11-04| 883.15
#2013-11-05| 883.74
#2013-11-06| 885.04
#2013-11-07| 876.32
#2013-11-08| 867.66
#2013-11-11| 861.80
#2013-11-12| 866.03
#2013-11-13| 863.55
#2013-11-14| 859.34
#2013-11-15| 864.59
#2013-11-18| 870.22
#2013-11-19| 861.30
#2013-11-20| 862.04
#2013-11-21| 849.34
#2013-11-22| 849.80
#2013-11-25| 854.05
#2013-11-26| 845.24
#2013-11-27| 843.25
#2013-11-28| 846.07
#2013-11-29| 848.02
#2013-12-02| 852.46
#2013-12-03| 842.32
#2013-12-04| 832.32
#2013-12-05| 839.30
#2013-12-06| 843.84
#2013-12-09| 849.99
#2013-12-10| 847.20
#2013-12-11| 842.69
#2013-12-12| 827.93
#2013-12-13| 833.34
#2013-12-16| 834.62
#2013-12-17| 846.71
#2013-12-18| 849.65
#2013-12-19| 850.27
#2013-12-20| 845.26
#2013-12-23| 861.41
#2013-12-24| 856.79
#2013-12-25| 853.14
#2013-12-26| 853.09
#2013-12-27| 857.37
#2013-12-30| 854.79
#2013-12-31| 861.72
#2014-01-01| 863.04
#2014-01-02| 857.23
#2014-01-03| 856.90
#2014-01-06| 852.32
#2014-01-07| 856.47
#2014-01-08| 860.05
#2014-01-09| 856.07
#2014-01-10| 858.93
#2014-01-13| 874.27
#2014-01-14| 876.74
#2014-01-15| 883.23
#2014-01-16| 892.96
#2014-01-17| 899.51
#2014-01-20| 888.65
#2014-01-21| 887.50
#2014-01-22| 887.36
#2014-01-23| 887.43
#2014-01-24| 880.29
#2014-01-27| 861.37
#2014-01-28| 864.17
#2014-01-29| 856.07
#2014-01-30| 847.57
#2014-01-31| 853.89
#2014-02-03| 860.81
#2014-02-04| 848.39
#2014-02-05| 863.78
#2014-02-06| 865.45
#2014-02-07| 865.32
#2014-02-10| 875.51
#2014-02-11| 888.90
#2014-02-12| 901.62
#2014-02-13| 901.58
#2014-02-14| 910.59
#2014-02-17| 923.35
#2014-02-18| 925.99
#2014-02-19| 918.53
#2014-02-20| 909.58
#2014-02-21| 918.35
#2014-02-24| 933.32
#2014-02-25| 930.87
#2014-02-26| 937.38
#2014-02-27| 953.64
#2014-02-28| 959.16
#2014-03-03| 957.59
#2014-03-04| 962.27
#2014-03-05| 967.77
#2014-03-06| 985.76
#2014-03-07| 986.01
#2014-03-10| 989.76
#2014-03-11| 991.28
#2014-03-12| 983.19
#2014-03-13| 982.54
#2014-03-14| 989.42
#2014-03-17| 987.76
#2014-03-18| 986.01
#2014-03-19| 985.78
#2014-03-20| 977.06
#2014-03-21| 979.76
#2014-03-24| 980.48
#2014-03-25| 979.95
#2014-03-26| 975.22
#2014-03-27| 967.49
#2014-03-28| 979.12
#2014-03-31| 984.63
#2014-04-01| 995.20
#2014-04-02| 991.03
#2014-04-03| 992.89
#2014-04-04| 995.12
#2014-04-07| 978.26
#2014-04-08| 978.54
#2014-04-09| 989.11
#2014-04-10| 994.34
#2014-04-11| 994.98
#2014-04-14| 997.33
#2014-04-15| 997.10
#2014-04-16| 980.91
#2014-04-17| 982.62
#2014-04-18| 981.76
#2014-04-21| 981.53
#2014-04-22| 990.65
#2014-04-23| 985.65
#2014-04-24| 987.51
#2014-04-25| 986.89
#2014-04-28| 973.32
#2014-04-29| 969.88
#2014-04-30| 971.01
#2014-05-01| 972.57
#2014-05-02| 973.38
#2014-05-05| 972.27
#2014-05-06| 977.28
#2014-05-07| 962.34
#2014-05-08| 945.20
#2014-05-09| 937.98
#2014-05-12| 944.59
#2014-05-13| 954.23
#2014-05-14| 958.60
#2014-05-15| 949.87
#2014-05-16| 945.87
#2014-05-19| 953.52
#2014-05-20| 948.84
#2014-05-21| 947.32
#2014-05-22| 950.43
#2014-05-23| 953.38
#2014-05-26| 964.51
#2014-05-27| 958.64
#2014-05-28| 959.35
#2014-05-29| 952.06
#2014-05-30| 949.01
#2014-06-02| 950.85
#2014-06-03| 948.58
#2014-06-04| 949.18
#2014-06-05| 950.14
#2014-06-06| 958.22
#2014-06-09| 963.54
#2014-06-10| 967.25
#2014-06-11| 966.63
#2014-06-12| 961.42
#2014-06-13| 959.69
#2014-06-16| 962.06
#2014-06-17| 967.20
#2014-06-18| 974.15
#2014-06-19| 982.70
#2014-06-20| 980.15
#2014-06-23| 978.40
#2014-06-24| 977.55
#2014-06-25| 968.68
#2014-06-26| 964.64
#2014-06-27| 965.67
#2014-06-30| 981.17
#2014-07-01| 982.72
#2014-07-02| 989.33
#2014-07-03| 995.70
#2014-07-04| 997.48
#2014-07-07| 987.40
#2014-07-08| 969.99
#2014-07-09| 970.73
#2014-07-10| 962.02
#2014-07-11| 963.88
#2014-07-14| 984.89
#2014-07-15| 984.61
#2014-07-16| 990.84
#2014-07-17| 997.72
#2014-07-18| 995.49
#2014-07-21| 995.87
#2014-07-22|1004.43
#2014-07-23|1006.52
#2014-07-24|1004.70
#2014-07-25|1000.58
#2014-07-28| 990.64
#2014-07-29| 987.59
#2014-07-30| 975.55
#2014-07-31| 971.79
#2014-08-01| 974.94
#2014-08-04| 967.42
#2014-08-05| 965.80
#2014-08-06| 957.18
#2014-08-07| 952.27
#2014-08-08| 944.97
#2014-08-11| 956.59
#2014-08-12| 952.31
#2014-08-13| 948.53
#2014-08-14| 945.11
#2014-08-15| 937.80
#2014-08-18| 935.67
#2014-08-19| 935.64
#2014-08-20| 938.05
#2014-08-21| 940.63
#2014-08-22| 937.22
#2014-08-25| 950.31
#2014-08-26| 957.67
#2014-08-27| 966.41
#2014-08-28| 957.44
#2014-08-29| 957.47
#2014-09-01| 980.67
#2014-09-02| 987.66
#2014-09-03| 989.66
#2014-09-04| 982.17
#2014-09-05| 977.40
#2014-09-08| 984.13
#2014-09-09| 979.45
#2014-09-10| 971.11
#2014-09-11| 975.00
#2014-09-12| 976.07
#2014-09-15| 975.20
#2014-09-16| 978.20
#2014-09-17| 986.43
#2014-09-18| 988.18
#2014-09-19| 985.58
#2014-09-22| 969.03
#2014-09-23| 962.42
#2014-09-24| 960.45
#2014-09-25| 955.41
#2014-09-26| 951.70
#2014-09-29| 948.83
#2014-09-30| 943.11
#2014-10-01| 943.20
#2014-10-02| 946.14
#2014-10-03| 941.05
#2014-10-06| 949.71
#2014-10-07| 943.94
#2014-10-08| 940.09
#2014-10-09| 948.21
#2014-10-10| 939.21
#2014-10-13| 918.38
#2014-10-14| 914.77
#2014-10-15| 915.05
#2014-10-16| 912.31
#2014-10-17| 913.08
#2014-10-20| 916.04
#2014-10-21| 930.69
#2014-10-22| 930.23
#2014-10-23| 929.42
#2014-10-24| 929.55
#2014-10-27| 934.54
#2014-10-28| 948.05
#2014-10-29| 954.96
#2014-10-30| 947.16
#2014-10-31| 937.57
#2014-11-03| 955.22
#2014-11-04| 965.58
#2014-11-05| 985.16
#2014-11-06| 980.44
#2014-11-07| 975.75
#2014-11-10| 982.68
#2014-11-11| 980.64
#2014-11-12| 987.41
#2014-11-13| 996.07
#2014-11-14| 994.25
#2014-11-17| 998.49
#2014-11-18|1001.49
#2014-11-19|1004.46
#2014-11-20|1000.39
#2014-11-21| 999.98
#2014-11-24|1008.63
#2014-11-25|1018.08
#2014-11-26|1017.39
#2014-11-27|1015.45
#2014-11-28|1013.54
#2014-12-01|1005.47
#2014-12-02|1003.69
#2014-12-03|1019.61
#2014-12-04|1022.45
#2014-12-05|1015.43
#2014-12-08|1013.87
#2014-12-09|1009.43
#2014-12-10|1013.81
#2014-12-11|1014.67
#2014-12-12|1018.94
#2014-12-15|1011.66
#2014-12-16|1004.10
#2014-12-17|1000.74
#2014-12-18|1014.16
#2014-12-19|1017.83
#2014-12-22|1029.92
#2014-12-23|1031.27
#2014-12-24|1028.23
#2014-12-25|1024.33
#2014-12-26|1027.59
#2014-12-29|1020.52
#2014-12-30|1028.08
#2014-12-31|1027.31
#2015-01-01|1025.84
#2015-01-02|1014.01
#2015-01-05|1014.34
#2015-01-06|1007.21
#2015-01-07| 998.69
#2015-01-08|1018.68
#2015-01-09|1021.69
#2015-01-12|1023.93
#2015-01-13|1034.33
#2015-01-14|1033.03
#2015-01-15|1030.39
#2015-01-16|1029.54
#2015-01-19|1018.06
#2015-01-20|1022.95
#2015-01-21|1033.81
#2015-01-22|1035.42
#2015-01-23|1029.71
#2015-01-26|1045.09
#2015-01-27|1041.52
#2015-01-28|1054.94
#2015-01-29|1036.24
#2015-01-30|1036.66
#2015-02-02|1035.55
#2015-02-03|1055.38
#2015-02-04|1059.88
#2015-02-05|1086.20
#2015-02-06|1078.45
#2015-02-09|1092.51
#2015-02-10|1102.22
#2015-02-11|1084.54
#2015-02-12|1095.61
#2015-02-13|1098.90
#2015-02-16|1111.76
#2015-02-17|1101.63
#2015-02-18|1114.45
#2015-02-19|1136.59
#2015-02-20|1135.66
#2015-02-23|1154.78
#2015-02-24|1159.34
#2015-02-25|1177.30
#2015-02-26|1164.60
#2015-02-27|1154.14
#2015-03-02|1169.54
#2015-03-03|1177.62
#2015-03-04|1167.55
#2015-03-05|1174.69
#2015-03-06|1158.84
#2015-03-09|1173.05
#2015-03-10|1153.48
#2015-03-11|1163.43
#2015-03-12|1166.35
#2015-03-13|1160.36
#2015-03-16|1176.00
#2015-03-17|1181.85
#2015-03-18|1194.86
#2015-03-19|1204.40
#2015-03-20|1196.76
#2015-03-23|1200.73
#2015-03-24|1208.94
#2015-03-25|1207.24
#2015-03-26|1179.29
#2015-03-27|1179.20
#2015-03-30|1190.25
#2015-03-31|1200.32
#2015-04-01|1201.04
#2015-04-02|1201.87
#2015-04-03|1212.83
#2015-04-06|1210.85
#2015-04-07|1208.80
#2015-04-08|1206.92
#2015-04-09|1207.96
#2015-04-10|1196.86
#2015-04-13|1202.42
#2015-04-14|1199.21
#2015-04-15|1194.86
#2015-04-16|1197.80
#2015-04-17|1196.90
#2015-04-20|1183.68
#2015-04-21|1196.06
#2015-04-22|1192.40
#2015-04-23|1193.15
#2015-04-24|1203.96
#2015-04-27|1209.77
#2015-04-28|1216.17
#2015-04-29|1221.01
#2015-04-30|1206.82
#2015-05-01|1200.79
#2015-05-04|1211.30
#2015-05-05|1201.83
#2015-05-06|1184.03
#2015-05-07|1204.58
#2015-05-08|1211.89
#2015-05-11|1234.79
#2015-05-12|1233.21
#2015-05-13|1235.95
#2015-05-14|1240.60
#2015-05-15|1244.77
#2015-05-18|1248.26
#2015-05-19|1255.34
#2015-05-20|1256.65
#2015-05-21|1251.48
#2015-05-22|1244.42
#2015-05-25|1227.78
#2015-05-26|1209.06
#2015-05-27|1204.73
#2015-05-28|1215.97
#2015-05-29|1213.15
#2015-06-01|1215.79
#2015-06-02|1216.17
#2015-06-03|1231.96
#2015-06-04|1228.10
#2015-06-05|1221.47
#2015-06-08|1228.82
#2015-06-09|1224.60
#2015-06-10|1228.10
#2015-06-11|1230.82
#2015-06-12|1224.28
#2015-06-15|1221.49
#2015-06-16|1227.19
#2015-06-17|1237.89
#2015-06-18|1232.08
#2015-06-19|1229.71
#2015-06-22|1246.30
#2015-06-23|1241.46
#2015-06-24|1241.18
#2015-06-25|1224.13
#2015-06-26|1225.85
#2015-06-29|1206.82
#2015-06-30|1214.00
#2015-07-01|1229.57
#2015-07-02|1232.00
#2015-07-03|1235.51
#2015-07-06|1220.71
#2015-07-07|1193.24
#2015-07-08|1179.52
#2015-07-09|1200.44
#2015-07-10|1206.28
#2015-07-13|1208.15
#2015-07-14|1202.63
#2015-07-15|1204.89
#2015-07-16|1209.29
#2015-07-17|1205.77
#2015-07-20|1215.16
#2015-07-21|1210.35
#2015-07-22|1198.53
#2015-07-23|1205.60
#2015-07-24|1200.05
#2015-07-27|1186.36
#2015-07-28|1196.79
#2015-07-29|1209.47
#2015-07-30|1192.98
#2015-07-31|1205.24
#2015-08-03|1221.63
#2015-08-04|1223.33
#2015-08-05|1252.54
#2015-08-06|1266.43
#2015-08-07|1269.36
#2015-08-10|1271.94
#2015-08-11|1267.43
#2015-08-12|1246.73
#2015-08-13|1261.10
#2015-08-14|1264.49
#2015-08-17|1263.81
#2015-08-18|1273.65
#2015-08-19|1256.71
#2015-08-20|1240.78
#2015-08-21|1227.47
#2015-08-24|1121.01
#2015-08-25|1153.07
#2015-08-26|1125.92
#2015-08-27|1160.04
#2015-08-28|1163.53
#2015-08-31|1190.09
#2015-09-01|1162.05
#2015-09-02|1171.63
#2015-09-03|1167.24
#2015-09-04|1156.90
#2015-09-07|1147.95
#2015-09-08|1171.07
#2015-09-09|1178.07
#2015-09-10|1185.06
#2015-09-11|1191.23
#2015-09-14|1194.66
#2015-09-15|1192.56
#2015-09-16|1189.33
#2015-09-17|1184.39
#2015-09-18|1181.86
#2015-09-21|1162.30
#2015-09-22|1154.83
#2015-09-23|1150.27
#2015-09-24|1113.83
#2015-09-25|1114.18
#2015-09-28|1107.61
#2015-09-29|1089.57
#2015-09-30|1068.51
#2015-10-01|1106.05
#2015-10-02|1106.40
#2015-10-05|1122.71
#2015-10-06|1124.22
#2015-10-07|1136.29
#2015-10-08|1133.15
#2015-10-09|1144.23
#2015-10-12|1138.17
#2015-10-13|1118.63
#2015-10-14|1104.25
#2015-10-15|1118.05
#2015-10-16|1115.92
#2015-10-19|1125.81
#2015-10-20|1133.02
#2015-10-21|1141.55
#2015-10-22|1129.94
#2015-10-23|1122.03
#2015-10-26|1126.64
#2015-10-27|1116.84
#2015-10-28|1114.46
#2015-10-29|1141.03
#2015-10-30|1146.88
#2015-11-02|1142.66
#2015-11-03|1147.61
#2015-11-04|1139.85
#2015-11-05|1139.22
#2015-11-06|1124.92
#2015-11-09|1129.54
#2015-11-10|1122.15
#2015-11-11|1126.06
#2015-11-12|1127.92
#2015-11-13|1120.13
#2015-11-16|1115.71
#2015-11-17|1138.25
#2015-11-18|1152.03
#2015-11-19|1175.24
#2015-11-20|1177.57
#2015-11-23|1164.80
#2015-11-24|1159.03
#2015-11-25|1154.80
#2015-11-26|1153.73
#2015-11-27|1151.20
#2015-11-30|1132.83
#2015-12-01|1146.75
#2015-12-02|1154.18
#2015-12-03|1146.62
#2015-12-04|1151.22
#2015-12-07|1118.65
#2015-12-08|1106.24
#2015-12-09|1110.83
#2015-12-10|1087.97
#2015-12-11|1068.06
#2015-12-14|1047.63
#2015-12-15|1062.37
#2015-12-16|1066.74
#2015-12-17|1083.76
#2015-12-18|1074.55
#2015-12-21|1066.46
#2015-12-22|1061.19
#2015-12-23|1071.60
#2015-12-24|1070.41
#2015-12-25|1070.41
#2015-12-28|1072.66
#2015-12-29|1074.76
#2015-12-30|1064.06
#2015-12-31|1057.07
#2016-01-01|1057.07
#2016-01-04|1040.08
#2016-01-05|1052.98
#2016-01-06|1033.96
#2016-01-07|1015.14
#2016-01-08|1014.31
#2016-01-11|1001.67
#2016-01-12|1018.44
#2016-01-13|1017.54
#2016-01-14| 978.85
#2016-01-15| 965.20
#2016-01-18| 977.44
#2016-01-19| 979.26
#2016-01-20| 955.61
#2016-01-21| 966.09
#2016-01-22| 968.86
#2016-01-25| 977.67
#2016-01-26| 982.23
#2016-01-27| 982.77
#2016-01-28|1002.09
#2016-01-29|1010.06
#2016-02-01|1031.00
#2016-02-02|1034.93
#2016-02-03|1025.39
#2016-02-04|1027.83
#2016-02-05|1032.12
#2016-02-08| 985.81
#2016-02-09| 977.70
#2016-02-10| 970.52
#2016-02-11| 972.03
#2016-02-12| 974.19
#2016-02-15|1002.84
#2016-02-16|1005.62
#2016-02-17|1034.32
#2016-02-18|1040.86
#2016-02-19|1040.29
#2016-02-22|1060.97
#2016-02-23|1062.67
#2016-02-24|1040.49
#2016-02-25|1053.57
#2016-02-26|1050.21
#2016-02-29|1061.36
#2016-03-01|1071.88
#2016-03-02|1093.30
#2016-03-03|1087.03
#2016-03-04|1085.22
#2016-03-07|1095.83
#2016-03-08|1079.84
#2016-03-09|1081.37
#2016-03-10|1079.91
#2016-03-11|1086.57
#2016-03-14|1078.84
#2016-03-15|1070.70
#2016-03-16|1083.15
#2016-03-17|1110.31
#2016-03-18|1106.52
#2016-03-21|1106.07
#2016-03-22|1102.96
#2016-03-23|1112.79
#2016-03-24|1111.08
#2016-03-25|1111.08
#2016-03-28|1108.99
#2016-03-29|1104.82
#2016-03-30|1131.41
#2016-03-31|1138.51
#2016-04-01|1132.03
#2016-04-04|1123.23
#2016-04-05|1100.45
#2016-04-06|1084.90
#2016-04-07|1084.52
#2016-04-08|1090.86
#2016-04-11|1100.25
#2016-04-12|1085.28
#2016-04-13|1105.50
#2016-04-14|1112.00
#2016-04-15|1112.97
#2016-04-18|1131.36
#2016-04-19|1149.67
#2016-04-20|1152.35
#2016-04-21|1153.45
#2016-04-22|1149.36
#2016-04-25|1140.03
#2016-04-26|1132.48
#2016-04-27|1120.47
#2016-04-28|1125.68
#2016-04-29|1132.77
#2016-05-02|1125.23
#2016-05-03|1101.31
#2016-05-04|1082.03
#2016-05-05|1099.83
#2016-05-06|1096.89
#2016-05-09|1090.03
#2016-05-10|1107.88
#2016-05-11|1120.00
#2016-05-12|1115.72
#2016-05-13|1102.02
#2016-05-16|1094.78
#2016-05-17|1096.32
#2016-05-18|1098.24
#2016-05-19|1082.74
#2016-05-20|1084.33
#2016-05-23|1096.87
#2016-05-24|1118.93
#2016-05-25|1120.97
#2016-05-26|1116.43
#2016-05-27|1115.28
#2016-05-30|1114.97
#2016-05-31|1121.08
#2016-06-01|1128.46
#2016-06-02|1131.26
#2016-06-03|1141.01
#2016-06-06|1131.38
#2016-06-07|1127.92
#2016-06-08|1122.61
#2016-06-09|1114.80
#2016-06-10|1107.26
#2016-06-13|1090.76
#2016-06-14|1072.48
#2016-06-15|1078.68
#2016-06-16|1055.27
#2016-06-17|1060.00
#2016-06-20|1095.73
#2016-06-21|1102.19
#2016-06-22|1112.07
#2016-06-23|1112.47
#2016-06-24|1083.97
#2016-06-27|1034.56
#2016-06-28|1054.65
#2016-06-29|1093.96
#2016-06-30|1096.83
#2016-07-01|1098.97
#2016-07-04|1126.90
#2016-07-05|1111.66
#2016-07-06|1093.77
#2016-07-07|1102.01
#2016-07-08|1104.70
#2016-07-11|1130.96
#2016-07-12|1133.75
#2016-07-13|1133.33
#2016-07-14|1139.86
#2016-07-15|1135.04
#2016-07-18|1143.49
#2016-07-19|1132.62
#2016-07-20|1139.86
#2016-07-21|1147.57
#2016-07-22|1149.15
#2016-07-25|1159.02
#2016-07-26|1172.40
#2016-07-27|1168.84
#2016-07-28|1207.33
#2016-07-29|1220.51
#2016-08-01|1216.57
#2016-08-02|1202.71
#2016-08-03|1200.08
#2016-08-04|1220.62
#2016-08-05|1217.11
#2016-08-08|1236.89
#2016-08-09|1236.82
#2016-08-10|1241.65
#2016-08-11|1246.92
#2016-08-12|1248.92
#2016-08-15|1257.65
#2016-08-16|1244.12
#2016-08-17|1235.73
#2016-08-18|1243.59
#2016-08-19|1241.31
#2016-08-22|1247.76
#2016-08-23|1258.62
#2016-08-24|1241.82
#2016-08-25|1245.08
#2016-08-26|1248.30
#2016-08-29|1231.23
#2016-08-30|1221.69
#2016-08-31|1232.62
#2016-09-01|1230.34
#2016-09-02|1239.24
#2016-09-05|1240.68
#2016-09-06|1242.14
#2016-09-07|1257.83
#2016-09-08|1255.65
#2016-09-09|1249.04
#2016-09-12|1214.76
#2016-09-13|1212.40
#2016-09-14|1203.77
#2016-09-15|1217.14
#2016-09-16|1215.42
#2016-09-19|1236.18
#2016-09-20|1233.79
#2016-09-21|1246.29
#2016-09-22|1267.27
#2016-09-23|1264.24
#2016-09-26|1258.82
#2016-09-27|1272.08
#2016-09-28|1276.80
#2016-09-29|1262.89
#2016-09-30|1257.06
#2016-10-03|1269.78
#2016-10-04|1262.42
#2016-10-05|1275.80
#2016-10-06|1255.41
#2016-10-07|1252.76
#2016-10-10|1279.57
#2016-10-11|1258.52
#2016-10-12|1256.72
#2016-10-13|1237.11
#2016-10-14|1241.25
#2016-10-17|1235.67
#2016-10-18|1263.55
#2016-10-19|1261.97
#2016-10-20|1253.96
#2016-10-21|1249.52
#2016-10-24|1252.51
#2016-10-25|1260.72
#2016-10-26|1252.36
#2016-10-27|1251.12
#2016-10-28|1248.99
#2016-10-31|1247.08
#2016-11-01|1252.48
#2016-11-02|1237.33
#2016-11-03|1230.20
#2016-11-04|1226.01
#2016-11-07|1251.81
#2016-11-08|1266.43
#2016-11-09|1255.12
#2016-11-10|1251.79
#2016-11-11|1245.00
#2016-11-14|1217.93
#2016-11-15|1229.40
#2016-11-16|1239.97
#2016-11-17|1257.61
#2016-11-18|1250.01
#2016-11-21|1275.70
#2016-11-22|1289.28
#2016-11-23|1281.25
#2016-11-24|1278.70
#2016-11-25|1278.88
#2016-11-28|1292.51
#2016-11-29|1281.00
#2016-11-30|1284.74
#2016-12-01|1273.05
#2016-12-02|1273.71
#2016-12-05|1286.88
#2016-12-06|1302.54
#2016-12-07|1313.78
#2016-12-08|1327.63
#2016-12-09|1319.34
#2016-12-12|1321.35
#2016-12-13|1328.84
#2016-12-14|1320.75
#2016-12-15|1300.40
#2016-12-16|1291.22
#2016-12-19|1322.79
#2016-12-20|1331.12
#2016-12-21|1339.07
#2016-12-22|1329.42
#2016-12-23|1328.05
#2016-12-26|1315.00
#2016-12-27|1330.55
#2016-12-28|1338.60
#2016-12-29|1343.19
#2016-12-30|1338.44
#2017-01-02|1347.45
#2017-01-03|1342.64
#2017-01-04|1343.80
#2017-01-05|1345.83
#2017-01-06|1344.83
#2017-01-09|1353.30
#2017-01-10|1354.22
#2017-01-11|1314.96
#2017-01-12|1359.10
#2017-01-13|1357.10
#2017-01-16|1352.96
#2017-01-17|1356.17
#2017-01-18|1350.55
#2017-01-19|1345.78
#2017-01-20|1351.29
#2017-01-23|1345.87
#2017-01-24|1362.92
#2017-01-25|1366.84
#2017-01-26|1358.33
#2017-01-27|1376.40
#2017-01-30|1366.35
#2017-01-31|1374.47
#2017-02-01|1381.30
#2017-02-02|1387.76
#2017-02-03|1394.56
#2017-02-06|1383.59
#2017-02-07|1373.95
#2017-02-08|1373.13
#2017-02-09|1377.35
#2017-02-10|1379.04
#2017-02-13|1400.30
#2017-02-14|1393.83
#2017-02-15|1413.75
#2017-02-16|1422.51
#2017-02-17|1423.86
#2017-02-20|1433.43
#2017-02-21|1429.85
#2017-02-22|1427.43
#2017-02-23|1434.28
#2017-02-24|1428.23
#2017-02-27|1422.33
#2017-02-28|1412.70
#2017-03-01|1418.44
#2017-03-02|1432.04
#2017-03-03|1425.17
#2017-03-06|1428.11
#2017-03-07|1423.87
#2017-03-08|1418.67
#2017-03-09|1397.54
#2017-03-10|1404.96
#2017-03-13|1412.48
#2017-03-14|1395.50
#2017-03-15|1403.06
#2017-03-16|1414.61
#2017-03-17|1406.49
#2017-03-20|1429.06
#2017-03-21|1418.53
#2017-03-22|1413.76
#2017-03-23|1412.71
#2017-03-24|1416.87
#2017-03-27|1406.70
#2017-03-28|1405.00
#2017-03-29|1402.41
#2017-03-30|1408.47
#2017-03-31|1379.56
#2017-04-03|1393.86
#2017-04-04|1377.48
#2017-04-05|1373.64
#2017-04-06|1356.98
#2017-04-07|1364.57
#2017-04-10|1357.84
#2017-04-11|1360.42
#2017-04-12|1354.69
#2017-04-13|1333.92
#2017-04-14|1333.92
#2017-04-17|1338.12
#2017-04-18|1332.15
#2017-04-19|1353.24
#2017-04-20|1360.64
#2017-04-21|1367.63
#2017-04-24|1394.40
#2017-04-25|1398.29
#2017-04-26|1400.65
#2017-04-27|1399.46
#2017-04-28|1401.72
#2017-05-01|1403.03
#2017-05-02|1409.20
#2017-05-03|1385.54
#2017-05-04|1399.88
#2017-05-05|1403.70
#2017-05-08|1431.44
#2017-05-09|1458.97
#2017-05-10|1493.25
#2017-05-11|1488.47
#2017-05-12|1491.31
#2017-05-15|1494.84
#2017-05-16|1499.27
#2017-05-17|1487.66
#2017-05-18|1469.65
#2017-05-19|1477.66
#2017-05-22|1498.85
#2017-05-23|1490.18
#2017-05-24|1509.36
#2017-05-25|1536.45
#2017-05-26|1532.90
#2017-05-29|1517.05
#2017-05-30|1518.81
#2017-05-31|1516.90
#2017-06-01|1515.53
#2017-06-02|1522.30
#2017-06-05|1551.38
#2017-06-06|1554.58
#2017-06-07|1561.32
#2017-06-08|1541.36
#2017-06-09|1546.18
#2017-06-12|1493.38
#2017-06-13|1516.51
#2017-06-14|1535.22
#2017-06-15|1498.28
#2017-06-16|1500.77
#2017-06-19|1512.37
#2017-06-20|1503.55
#2017-06-21|1504.66
#2017-06-22|1505.23
#2017-06-23|1514.92
#2017-06-26|1527.51
#2017-06-27|1522.39
#2017-06-28|1528.81
#2017-06-29|1525.67
#2017-06-30|1522.93
#2017-07-03|1506.73
#2017-07-04|1491.28
#2017-07-05|1496.73
#2017-07-06|1485.71
#2017-07-07|1482.17
#2017-07-10|1510.22
#2017-07-11|1505.03
#2017-07-12|1530.25
#2017-07-13|1538.68
#2017-07-14|1544.44
#2017-07-17|1545.30
#2017-07-18|1536.16
#2017-07-19|1543.68
#2017-07-20|1543.01
#2017-07-21|1539.79
#2017-07-24|1512.52
#2017-07-25|1498.48
#2017-07-26|1507.36
#2017-07-27|1503.13
#2017-07-28|1503.24
#2017-07-31|1475.87
#2017-08-01|1469.16
#2017-08-02|1461.10
#2017-08-03|1465.97
#2017-08-04|1452.73
#2017-08-07|1466.05
#2017-08-08|1476.88
#2017-08-09|1470.60
#2017-08-10|1454.03
#2017-08-11|1448.84
#2017-08-14|1488.14
#2017-08-15|1473.95
#2017-08-16|1476.77
#2017-08-17|1471.77
#2017-08-18|1471.29
#2017-08-21|1476.44
#2017-08-22|1500.32
#2017-08-23|1506.31
#2017-08-24|1512.27
#2017-08-25|1522.79
#2017-08-28|1523.02
#2017-08-29|1517.20
#2017-08-30|1539.88
#2017-08-31|1548.15
#2017-09-01|1552.92
#2017-09-04|1558.04
#2017-09-05|1565.68
#2017-09-06|1554.74
#2017-09-07|1559.59
#2017-09-08|1560.68
#2017-09-11|1560.10
#2017-09-12|1549.97
#2017-09-13|1548.92
#2017-09-14|1572.69
#2017-09-15|1576.19
#2017-09-18|1588.54
#2017-09-19|1586.39
#2017-09-20|1595.85
#2017-09-21|1588.65
#2017-09-22|1596.80
#2017-09-25|1557.14
#2017-09-26|1547.76
#2017-09-27|1541.54
#2017-09-28|1559.51
#2017-09-29|1563.94
#2017-10-02|1589.91
#2017-10-03|1583.15
#2017-10-04|1594.64
#2017-10-05|1595.04
#2017-10-06|1590.40
#2017-10-09|1589.77
#2017-10-10|1604.27
#2017-10-11|1609.16
#2017-10-12|1615.56
#2017-10-13|1620.77
#2017-10-16|1613.62
#2017-10-17|1616.71
#2017-10-18|1608.29
#2017-10-19|1605.66
#2017-10-20|1601.69
#2017-10-23|1610.62
#2017-10-24|1608.19
#2017-10-25|1621.83
#2017-10-26|1616.50
#2017-10-27|1615.82
#2017-10-30|1638.50
#2017-10-31|1644.15
#2017-11-01|1641.62
#2017-11-02|1646.80
#2017-11-03|1641.39
#2017-11-06|1650.46
#2017-11-07|1629.51
#2017-11-08|1660.14
#2017-11-09|1635.06
#2017-11-10|1624.98
#2017-11-13|1630.91
#2017-11-14|1641.08
#2017-11-15|1622.23
#2017-11-16|1649.12
#2017-11-17|1648.09
#2017-11-20|1651.06
#2017-11-21|1666.15
#2017-11-22|1667.97
#2017-11-23|1660.63
#2017-11-24|1668.19
#2017-11-27|1696.15
#2017-11-28|1697.60
#2017-11-29|1672.80
#2017-11-30|1699.88
#2017-12-01|1695.40
#2017-12-04|1678.65
#2017-12-05|1673.35
#2017-12-06|1649.88
#2017-12-07|1613.73
#2017-12-08|1605.53
#2017-12-11|1606.64
#2017-12-12|1599.33
#2017-12-13|1626.69
#2017-12-14|1623.40
#2017-12-15|1627.86
#2017-12-18|1673.57
#2017-12-19|1684.73
#2017-12-20|1688.68
#2017-12-21|1688.81
#2017-12-22|1692.03
#2017-12-25|1688.77
#2017-12-26|1685.50
#2017-12-27|1697.18
#2017-12-28|1701.48
#2017-12-29|1706.16
#2018-01-01|1727.50
#2018-01-02|1730.27
#2018-01-03|1733.30
#2018-01-04|1751.27
#2018-01-05|1757.75
#2018-01-08|1763.73
#2018-01-09|1765.96
#2018-01-10|1736.05
#2018-01-11|1739.74
#2018-01-12|1747.93
#2018-01-15|1729.37
#2018-01-16|1720.24
#2018-01-17|1702.02
#2018-01-18|1728.99
#2018-01-19|1730.72
#2018-01-22|1707.96
#2018-01-23|1720.15
#2018-01-24|1730.06
#2018-01-25|1728.44
#2018-01-26|1725.22
#2018-01-29|1716.07
#2018-01-30|1709.56
#2018-01-31|1717.54
#2018-02-01|1693.08
#2018-02-02|1679.47
#2018-02-05|1622.06
#2018-02-06|1601.90
#2018-02-07|1608.29
#2018-02-08|1589.61
#2018-02-09|1573.88
#2018-02-12|1597.48
#2018-02-13|1609.15
#2018-02-14|1617.61
#2018-02-15|1638.63
#2018-02-16|1637.79
#2018-02-19|1682.78
#2018-02-20|1684.28
#2018-02-21|1719.71
#2018-02-22|1697.46
#2018-02-23|1718.28
#2018-02-26|1706.32
#2018-02-27|1709.54
#2018-02-28|1701.50
#2018-03-01|1697.04
#2018-03-02|1710.77
#2018-03-05|1680.51
#2018-03-06|1697.98
#2018-03-07|1695.27
#2018-03-08|1691.93
#2018-03-09|1700.23
#2018-03-12|1713.69
#2018-03-13|1719.03
#2018-03-14|1682.32
#2018-03-15|1691.94
#2018-03-16|1680.30
#2018-03-19|1667.32
#2018-03-20|1661.16
#2018-03-21|1667.98
#2018-03-22|1645.96
#2018-03-23|1659.24
#2018-03-26|1614.40
#2018-03-27|1607.82
#2018-03-28|1547.75
#2018-03-29|1573.41
#2018-03-30|1573.41
#2018-04-02|1562.88
#2018-04-03|1552.51
#2018-04-04|1510.90
#2018-04-05|1515.83
#2018-04-06|1516.40
#2018-04-09|1552.23
#2018-04-10|1575.95
#2018-04-11|1584.77
#2018-04-12|1614.62
#2018-04-13|1606.73
#2018-04-16|1616.26
#2018-04-17|1617.40
#2018-04-18|1622.62
#2018-04-19|1623.57
#2018-04-20|1613.02
#2018-04-23|1604.50
#2018-04-24|1574.28
#2018-04-25|1531.16
#2018-04-26|1560.68
#2018-04-27|1558.38
#2018-04-30|1563.10
#2018-05-01|1560.04
#2018-05-02|1594.69
#2018-05-03|1572.50
#2018-05-04|1574.84
#2018-05-07|1537.17
#2018-05-08|1542.52
#2018-05-09|1571.67
#2018-05-10|1559.87
#2018-05-11|1561.32
#2018-05-14|1602.96
#2018-05-15|1609.75
#2018-05-16|1625.48
#2018-05-17|1631.58
#2018-05-18|1633.89
#2018-05-21|1645.19
#2018-05-22|1663.89
#2018-05-23|1642.78
#2018-05-24|1657.82
#2018-05-25|1660.40
#2018-05-28|1679.82
#2018-05-29|1671.60
#2018-05-30|1662.60
#2018-05-31|1660.81
#2018-06-01|1663.20
#2018-06-04|1682.39
#2018-06-05|1700.54
#2018-06-06|1696.33
#2018-06-07|1686.30
#2018-06-08|1679.25
#2018-06-11|1654.43
#2018-06-12|1652.15
#2018-06-13|1653.16
#2018-06-14|1674.42
#2018-06-15|1657.07
#2018-06-18|1646.21
#2018-06-19|1631.64
#2018-06-20|1641.94
#2018-06-21|1628.49
#2018-06-22|1636.92
#2018-06-25|1591.34
#2018-06-26|1576.63
#2018-06-27|1585.94
#2018-06-28|1560.90
#2018-06-29|1563.26
#2018-07-02|1569.68
#2018-07-03|1588.71
#2018-07-04|1577.03
#2018-07-05|1572.77
#2018-07-06|1578.55
#2018-07-09|1585.87
#2018-07-10|1594.39
#2018-07-11|1592.70
#2018-07-12|1595.51
#2018-07-13|1597.47
#2018-07-16|1621.55
#2018-07-17|1622.02
#2018-07-18|1635.12
#2018-07-19|1648.02
#2018-07-20|1657.06
#2018-07-23|1653.82
#2018-07-24|1681.99
#2018-07-25|1687.48
#2018-07-26|1683.74
#2018-07-27|1680.58
#2018-07-30|1649.12
#2018-07-31|1617.38
#2018-08-01|1635.73
#2018-08-02|1612.50
#2018-08-03|1613.55
#2018-08-06|1628.30
#2018-08-07|1633.93
#2018-08-08|1645.40
#2018-08-09|1621.60
#2018-08-10|1605.45
#2018-08-13|1650.84
#2018-08-14|1623.60
#2018-08-15|1596.10
#2018-08-16|1624.07
#2018-08-17|1624.27
#2018-08-20|1627.96
#2018-08-21|1656.99
#2018-08-22|1668.56
#2018-08-23|1676.40
#2018-08-24|1682.37
#2018-08-27|1684.43
#2018-08-28|1683.52
#2018-08-29|1699.87
#2018-08-30|1688.44
#2018-08-31|1695.82
#2018-09-03|1706.61
#2018-09-04|1686.93
#2018-09-05|1681.84
#2018-09-06|1692.53
#2018-09-07|1692.47
#2018-09-10|1694.78
#2018-09-11|1692.03
#2018-09-12|1668.69
#2018-09-13|1691.76
#2018-09-14|1690.37
#2018-09-17|1718.93
#2018-09-18|1719.62
#2018-09-19|1721.53
#2018-09-20|1680.95
#2018-09-21|1685.56
#2018-09-24|1684.04
#2018-09-25|1680.33
#2018-09-26|1682.66
#2018-09-27|1677.43
#2018-09-28|1664.35
#2018-10-01|1662.63
#2018-10-02|1656.09
#2018-10-03|1676.00
#2018-10-04|1658.29
#2018-10-05|1657.49
#2018-10-08|1587.90
#2018-10-09|1592.96
#2018-10-10|1561.88
#2018-10-11|1549.97
#2018-10-12|1555.24
#2018-10-15|1536.18
#2018-10-16|1561.96
#2018-10-17|1567.66
#2018-10-18|1555.88
#2018-10-19|1554.58
#2018-10-22|1569.74
#2018-10-23|1533.59
#2018-10-24|1539.92
#2018-10-25|1520.15
#2018-10-26|1513.00
#2018-10-29|1449.56
#2018-10-30|1445.91
#2018-10-31|1484.58
#2018-11-01|1496.90
#2018-11-02|1498.81
#2018-11-05|1497.16
#2018-11-06|1514.43
#2018-11-07|1533.09
#2018-11-08|1557.84
#2018-11-09|1554.80
#2018-11-12|1538.68
#2018-11-13|1532.29
#2018-11-14|1531.50
#2018-11-15|1528.37
#2018-11-16|1535.60
#2018-11-19|1550.69
#2018-11-20|1502.98
#2018-11-21|1537.30
#2018-11-22|1517.59
#2018-11-23|1516.46
#2018-11-26|1545.01
#2018-11-27|1536.37
#2018-11-28|1567.89
#2018-11-29|1594.52
#2018-11-30|1582.71
#2018-12-03|1639.05
#2018-12-04|1601.02
#2018-12-05|1625.17
#2018-12-06|1581.34
#2018-12-07|1583.06
#2018-12-10|1554.50
#2018-12-11|1561.76
#2018-12-12|1575.72
#2018-12-13|1564.80
#2018-12-14|1560.93
#2018-12-17|1532.14
#2018-12-18|1516.73
#2018-12-19|1517.17
#2018-12-20|1480.59
#2018-12-21|1480.32
#2018-12-24|1421.38
#2018-12-25|1443.36
#2018-12-26|1443.07
#2018-12-27|1459.30
#2018-12-28|1465.33
#2018-12-31|1497.56
#2019-01-01|1504.12
#2019-01-02|1490.81
#2019-01-03|1450.22
#2019-01-04|1460.15
#2019-01-07|1487.05
#2019-01-08|1495.66
#2019-01-09|1496.34
#2019-01-10|1493.97
#2019-01-11|1492.94
#2019-01-14|1463.87
#2019-01-15|1486.31
#2019-01-16|1473.01
#2019-01-17|1480.75
#2019-01-18|1482.90
#2019-01-21|1479.12
#2019-01-22|1479.72
#2019-01-23|1494.63
#2019-01-24|1501.78
#2019-01-25|1504.39
#2019-01-28|1508.92
#2019-01-29|1509.80
#2019-01-30|1509.10
#2019-01-31|1539.71
#2019-02-01|1540.08
#2019-02-04|1545.43
#2019-02-05|1559.81
#2019-02-06|1559.58
#2019-02-07|1564.51
#2019-02-08|1559.23
#2019-02-11|1559.58
#2019-02-12|1560.82
#2019-02-13|1565.04
#2019-02-14|1585.49
#2019-02-15|1604.33
#2019-02-18|1586.40
#2019-02-19|1602.82
#2019-02-20|1614.32
#2019-02-21|1615.38
#2019-02-22|1620.17
#2019-02-25|1662.51
#2019-02-26|1646.96
#2019-02-27|1622.59
#2019-02-28|1634.39
#2019-03-01|1630.16
#2019-03-04|1632.69
#2019-03-05|1621.33
#2019-03-06|1609.12
#2019-03-07|1573.38
#2019-03-08|1568.04
#2019-03-11|1590.87
#2019-03-12|1590.33
#2019-03-13|1615.92
#2019-03-14|1605.22
#2019-03-15|1610.83
#2019-03-18|1639.49
#2019-03-19|1641.10
#2019-03-20|1634.91
#2019-03-21|1640.41
#2019-03-22|1630.98
#2019-03-25|1584.66
#2019-03-26|1610.74
#2019-03-27|1603.93
#2019-03-28|1604.40
#2019-03-29|1603.79
#2019-04-01|1685.33
#2019-04-02|1683.46
#2019-04-03|1709.92
#2019-04-04|1703.75
#2019-04-05|1710.52
#2019-04-08|1684.90
#2019-04-09|1689.17
#2019-04-10|1709.98
#2019-04-11|1718.25
#2019-04-12|1726.09
#2019-04-15|1737.46
#2019-04-16|1765.54
#2019-04-17|1779.59
#2019-04-18|1792.86
#2019-04-19|1792.86
#2019-04-22|1795.89
#2019-04-23|1825.87
#2019-04-24|1842.45
#2019-04-25|1835.68
#2019-04-26|1840.60
#2019-04-29|1849.38
#2019-04-30|1845.69
#2019-05-01|1830.47
#2019-05-02|1811.33
#2019-05-03|1821.97
#2019-05-06|1801.08
#2019-05-07|1802.68
#2019-05-08|1811.39
#2019-05-09|1811.68
#2019-05-10|1818.35
#2019-05-13|1752.78
#2019-05-14|1766.30
#2019-05-15|1790.78
#2019-05-16|1865.00
#2019-05-17|1864.20
#2019-05-20|1853.10
#2019-05-21|1820.43
#2019-05-22|1855.60
#2019-05-23|1822.78
#2019-05-24|1827.46
#2019-05-27|1791.28
#2019-05-28|1809.23
#2019-05-29|1801.02
#2019-05-30|1810.39
#2019-05-31|1809.80
#2019-06-03|1804.34
#2019-06-04|1787.83
#2019-06-05|1807.19
#2019-06-06|1790.41
#2019-06-07|1801.21
#2019-06-10|1826.44
#2019-06-11|1817.96
#2019-06-12|1808.42
#2019-06-13|1832.04
#2019-06-14|1832.56
#2019-06-17|1795.44
#2019-06-18|1814.24
#2019-06-19|1819.34
#2019-06-20|1823.97
#2019-06-21|1804.47
#2019-06-24|1821.55
#2019-06-25|1806.96
#2019-06-26|1794.74
#2019-06-27|1789.47
#2019-06-28|1791.95
#2019-07-01|1828.70
#2019-07-02|1849.71
#2019-07-03|1866.68
#2019-07-04|1879.35
#2019-07-05|1875.32
#2019-07-08|1884.43
#2019-07-09|1895.28
#2019-07-10|1915.05
#2019-07-11|1908.10
#2019-07-12|1904.44
#2019-07-15|1957.05
#2019-07-16|1913.48
#2019-07-17|1923.68
#2019-07-18|1930.82
#2019-07-19|1929.51
#2019-07-22|1931.62
#2019-07-23|1937.69
#2019-07-24|1973.15
#2019-07-25|1973.51
#2019-07-26|1973.87
#2019-07-29|1993.49
#2019-07-30|2015.40
#2019-07-31|2044.59
#2019-08-01|2050.12
#2019-08-02|2059.94
#2019-08-05|1964.02
#2019-08-06|1986.21
#2019-08-07|1983.51
#2019-08-08|2015.71
#2019-08-09|2013.11
#2019-08-12|2001.90
#2019-08-13|2018.37
#2019-08-14|1967.69
#2019-08-15|1983.12
#2019-08-16|1976.86
#2019-08-19|2002.71
#2019-08-20|2000.69
#2019-08-21|2014.20
#2019-08-22|2011.27
#2019-08-23|2016.42
#2019-08-26|1980.99
#2019-08-27|1979.27
#2019-08-28|1956.48
#2019-08-29|1994.12
#2019-08-30|1998.75
#2019-09-02|1988.20
#2019-09-03|1983.82
#2019-09-04|2005.92
#2019-09-05|2018.57
#2019-09-06|2015.70
#2019-09-09|2028.23
#2019-09-10|1986.05
#2019-09-11|1997.77
#2019-09-12|2010.97
#2019-09-13|2015.95
#2019-09-16|1979.50
#2019-09-17|1977.10
#2019-09-18|2008.45
#2019-09-19|2023.95
#2019-09-20|2015.45
#2019-09-23|1974.53
#2019-09-24|1971.59
#2019-09-25|1921.64
#2019-09-26|1915.01
#2019-09-27|1902.52
#2019-09-30|1879.86
#2019-10-01|1864.78
#2019-10-02|1830.09
#2019-10-03|1843.10
#2019-10-04|1858.91
#2019-10-07|1871.45
#2019-10-08|1850.34
#2019-10-09|1843.83
#2019-10-10|1871.47
#2019-10-11|1906.03
#2019-10-14|1906.29
#2019-10-15|1911.32
#2019-10-16|1923.15
#2019-10-17|1944.72
#2019-10-18|1931.84
#2019-10-21|1929.16
#2019-10-22|1923.34
#2019-10-23|1836.72
#2019-10-24|1842.27
#2019-10-25|1805.36
#2019-10-28|1826.25
#2019-10-29|1823.04
#2019-10-30|1799.55
#2019-10-31|1815.95
#2019-11-01|1823.85
#2019-11-04|1869.68
#2019-11-05|1872.92
#2019-11-06|1872.32
#2019-11-07|1881.50
#2019-11-08|1845.31
#2019-11-11|1825.24
#2019-11-12|1837.80
#2019-11-13|1801.45
#2019-11-14|1828.73
#2019-11-15|1831.82
#2019-11-18|1849.55
#2019-11-19|1900.18
#2019-11-20|1887.59
#2019-11-21|1877.76
#2019-11-22|1895.20
#2019-11-25|1892.14
#2019-11-26|1854.67
#2019-11-27|1841.07
#2019-11-28|1814.31
#2019-11-29|1810.55
#2019-12-02|1776.60
#2019-12-03|1746.59
#2019-12-04|1789.20
#2019-12-05|1758.40
#2019-12-06|1776.33
#2019-12-09|1782.16
#2019-12-10|1745.23
#2019-12-11|1775.86
#2019-12-12|1816.79
#2019-12-13|1862.72
#2019-12-16|1878.55
#2019-12-17|1928.02
#2019-12-18|1978.87
#2019-12-19|2001.60
#2019-12-20|2047.07
#2019-12-23|2031.40
#2019-12-24|2044.27
#2019-12-25|2041.18
#2019-12-26|2040.04
#2019-12-27|2047.23
#2019-12-30|2052.65
#2019-12-31|2032.94
#2020-01-01|2036.44
#2020-01-02|2065.49
#2020-01-03|2052.71
#2020-01-06|2046.86
#2020-01-07|2049.20
#2020-01-08|2040.10
#2020-01-09|2060.84
#2020-01-10|2081.48
#2020-01-13|2067.67
#2020-01-14|2102.08
#2020-01-15|2117.83
#2020-01-16|2118.32
#2020-01-17|2152.98
#2020-01-20|2168.64
#2020-01-21|2142.77
#2020-01-22|2177.45
#2020-01-23|2123.23
#2020-01-24|2147.61
#2020-01-27|2048.95
#2020-01-28|2046.07
#2020-01-29|2102.24
#2020-01-30|2082.15
#2020-01-31|2061.89
#2020-02-03|2093.41
#2020-02-04|2179.75
#2020-02-05|2193.51
#2020-02-06|2183.33
#2020-02-07|2166.29
#2020-02-10|2158.24
#2020-02-11|2212.59
#2020-02-12|2224.91
#2020-02-13|2234.58
#2020-02-14|2246.09
#2020-02-17|2251.89
#2020-02-18|2233.20
#2020-02-19|2229.40
#2020-02-20|2212.24
#2020-02-21|2206.40
#2020-02-24|2093.96
#2020-02-25|2114.74
#2020-02-26|2120.00
#2020-02-27|2017.75
#2020-02-28|1894.23
#2020-03-02|1949.95
#2020-03-03|1999.75
#2020-03-04|1990.94
#2020-03-05|1993.82
#2020-03-06|1962.09
#2020-03-09|1818.66
#2020-03-10|1870.78
#2020-03-11|1872.42
#2020-03-12|1686.98
#2020-03-13|1666.22
#2020-03-16|1528.41
#2020-03-17|1538.48
#2020-03-18|1393.12
#2020-03-19|1465.95
#2020-03-20|1522.73
#2020-03-23|1506.71
#2020-03-24|1649.77
#2020-03-25|1748.20
#2020-03-26|1842.28
#2020-03-27|1737.59
#2020-03-30|1741.96
#2020-03-31|1772.96
#2020-04-01|1717.44
#2020-04-02|1711.53
#2020-04-03|1681.33
#2020-04-06|1749.15
#2020-04-07|1790.59
#2020-04-08|1785.05
#2020-04-09|1810.52
#2020-04-10|1810.52
#2020-04-13|1787.79
#2020-04-14|1805.26
#2020-04-15|1796.50
#2020-04-16|1869.29
#2020-04-17|1840.74
#2020-04-20|1886.86
#2020-04-21|1846.80
#2020-04-22|1881.98
#2020-04-23|1916.73
#2020-04-24|1914.60
#2020-04-27|1931.28
#2020-04-28|1970.60
#2020-04-29|1991.85
#2020-04-30|1970.15
#2020-05-01|1923.71
#2020-05-04|1915.97
#2020-05-05|1944.47
#2020-05-06|1947.65
#2020-05-07|1956.25
#2020-05-08|2024.56
#2020-05-11|2079.37
#2020-05-12|2108.32
#2020-05-13|2151.88
#2020-05-14|2075.69
#2020-05-15|2038.88
#2020-05-18|2096.64
#2020-05-19|2132.28
#2020-05-20|2208.25
#2020-05-21|2167.76
#2020-05-22|2141.69
#2020-05-25|2138.96
#2020-05-26|2170.12
#2020-05-27|2117.46
#2020-05-28|2095.32
#2020-05-29|2002.12
#2020-06-01|2066.46
#2020-06-02|2140.38
#2020-06-03|2176.23
#2020-06-04|2141.39
#2020-06-05|2169.09
#2020-06-08|2163.81
#2020-06-09|2172.60
#2020-06-10|2203.32
#2020-06-11|2164.40
#2020-06-12|2176.86
#2020-06-15|2093.57
#2020-06-16|2114.93
#2020-06-17|2233.03
#2020-06-18|2226.15
#2020-06-19|2203.83
#2020-06-22|2258.13
#2020-06-23|2335.84
#2020-06-24|2276.21
#2020-06-25|2246.90
#2020-06-26|2233.33
#2020-06-29|2227.40
#2020-06-30|2249.61
#2020-07-01|2288.74
#2020-07-02|2317.08
#2020-07-03|2317.24
#2020-07-06|2315.35
#2020-07-07|2304.71
#2020-07-08|2364.08
#2020-07-09|2406.51
#2020-07-10|2374.84
#2020-07-13|2416.13
#2020-07-14|2329.57
#2020-07-15|2392.89
#2020-07-16|2333.32
#2020-07-17|2334.00
#2020-07-20|2358.16
#2020-07-21|2467.57
#2020-07-22|2422.17
#2020-07-23|2423.61
#2020-07-24|2321.86
#2020-07-27|2349.77
#2020-07-28|2351.44
#2020-07-29|2370.69
#2020-07-30|2315.67
#2020-07-31|2316.00
#2020-08-03|2319.62
#2020-08-04|2301.22
#2020-08-05|2366.10
#2020-08-06|2341.11
#2020-08-07|2256.99
#2020-08-10|2230.63
#2020-08-11|2237.95
#2020-08-12|2291.31
#2020-08-13|2248.57
#2020-08-14|2229.35
#2020-08-17|2235.00
#2020-08-18|2239.32
#2020-08-19|2219.84
#2020-08-20|2197.52
#2020-08-21|2264.73
#2020-08-24|2310.12
#2020-08-25|2352.26
#2020-08-26|2392.67
#2020-08-27|2421.12
#2020-08-28|2407.65
#2020-08-31|2334.54
#2020-09-01|2419.78
#2020-09-02|2396.59
#2020-09-03|2314.60
#2020-09-04|2253.48
#2020-09-07|2219.60
#2020-09-08|2166.36
#2020-09-09|2217.07
#2020-09-10|2229.84
#2020-09-11|2240.39
#2020-09-14|2249.20
#2020-09-15|2283.46
#2020-09-16|2297.57
#2020-09-17|2262.58
#2020-09-18|2250.74
#2020-09-21|2122.98
#2020-09-22|2191.45
#2020-09-23|2256.53
#2020-09-24|2252.85
#2020-09-25|2192.20
#2020-09-28|2205.00
#2020-09-29|2205.51
#2020-09-30|2244.17
#2020-10-01|2284.31
#2020-10-02|2301.22
#2020-10-05|2297.40
#2020-10-06|2311.51
#2020-10-07|2324.57
#2020-10-08|2279.50
#2020-10-09|2349.30
#2020-10-12|2368.02
#2020-10-13|2386.86
#2020-10-14|2406.92
#2020-10-15|2344.99
#2020-10-16|2395.62
#2020-10-19|2386.26
#2020-10-20|2394.64
#2020-10-21|2391.44
#2020-10-22|2371.00
#2020-10-23|2350.43
#2020-10-26|2357.61
#2020-10-27|2407.24
#2020-10-28|2351.85
#2020-10-29|2342.41
#2020-10-30|2456.31
#2020-11-02|2482.58
#2020-11-03|2417.20
#2020-11-04|2515.79
#2020-11-05|2694.26
#2020-11-06|2770.49
#2020-11-09|2763.40
#2020-11-10|2565.48
#2020-11-11|2444.22
#2020-11-12|2552.78
#2020-11-13|2574.01
#2020-11-16|2592.20
#2020-11-17|2527.71
#2020-11-18|2543.19
#2020-11-19|2484.50
#2020-11-20|2574.30
#2020-11-23|2616.80
#2020-11-24|2606.45
#2020-11-25|2623.51
#2020-11-26|2651.01
#2020-11-27|2625.92
#2020-11-30|2565.53
#2020-12-01|2630.31
#2020-12-02|2607.11
#2020-12-03|2678.28
#2020-12-04|2661.13
#2020-12-07|2662.60
#2020-12-08|2648.49
#2020-12-09|2661.83
#2020-12-10|2623.42
#2020-12-11|2657.74
#2020-12-14|2605.69
#2020-12-15|2601.21
#2020-12-16|2608.62
#2020-12-17|2714.51
#2020-12-18|2616.79
#2020-12-21|2651.73
#2020-12-22|2624.22
#2020-12-23|2639.97
#2020-12-24|2594.59
#2020-12-25|2594.59
#2020-12-28|2499.90
#2020-12-29|2534.21
#2020-12-30|2610.11
#2020-12-31|2607.76
#2021-01-01|2607.76
#2021-01-04|2630.14
#2021-01-05|2635.49
#2021-01-06|2607.74
#2021-01-07|2493.70
#2021-01-08|2556.08
#2021-01-11|2623.17
#2021-01-12|2642.61
#2021-01-13|2668.10
#2021-01-14|2797.43
#2021-01-15|2799.46
#2021-01-18|2846.72
#2021-01-19|2922.56
#2021-01-20|2979.96
#2021-01-21|2990.58
#2021-01-22|2993.48
#2021-01-25|3140.80
#2021-01-26|3019.28
#2021-01-27|2940.52
#2021-01-28|2932.51
#2021-01-29|2922.52
#2021-02-01|2960.05
#2021-02-02|3007.98
#2021-02-03|3032.92
#2021-02-04|3016.14
#2021-02-05|3032.30
#2021-02-08|3060.32
#2021-02-09|3085.73
#2021-02-10|3152.24
#2021-02-11|3206.99
#2021-02-12|3222.54
#2021-02-15|3271.21
#2021-02-16|3206.82
#2021-02-17|3275.32
#2021-02-18|3253.54
#2021-02-19|3300.22
#2021-02-22|3208.59
#2021-02-23|3120.98
#2021-02-24|3086.60
#2021-02-25|3030.17
#2021-02-26|2940.55
#2021-03-01|3091.25
#2021-03-02|3124.15
#2021-03-03|3160.68
#2021-03-04|3017.42
#2021-03-05|2947.44
#2021-03-08|2861.61
#2021-03-09|2914.21
#2021-03-10|2963.23
#2021-03-11|3076.91
#2021-03-12|2916.86
#2021-03-15|2887.93
#2021-03-16|2919.95
#2021-03-17|2880.23
#2021-03-18|2916.65
#2021-03-19|2968.66
#2021-03-22|2975.29
#2021-03-23|3008.66
#2021-03-24|2952.51
#2021-03-25|2892.19
#2021-03-26|2966.76
#2021-03-29|2992.75
#2021-03-30|2997.92
#2021-03-31|3019.75
#2021-04-01|3199.53
#2021-04-02|3199.53
#2021-04-05|3224.33
#2021-04-06|3186.40
#2021-04-07|3043.67
#2021-04-08|3059.70
#2021-04-09|3025.39
#2021-04-12|2972.22
#2021-04-13|3046.52
#2021-04-14|3114.09
#2021-04-15|3159.89
#2021-04-16|3134.42
#2021-04-19|3087.35
#2021-04-20|3022.91
#2021-04-21|3010.45
#2021-04-22|3011.27
#2021-04-23|3029.00
#2021-04-26|2993.16
#2021-04-27|2968.55
#2021-04-28|2988.90
#2021-04-29|2951.08
#2021-04-30|2897.98
#2021-05-03|2917.58
#2021-05-04|2846.49
#2021-05-05|2859.44
#2021-05-06|2926.96
#2021-05-07|2998.48
#2021-05-10|2921.57
#2021-05-11|2870.17
#2021-05-12|2814.66
#2021-05-13|2718.93
#2021-05-14|2710.04
#2021-05-17|2756.38
#2021-05-18|2733.73
#2021-05-19|2695.29
#2021-05-20|2757.44
#2021-05-21|2746.10
#2021-05-24|2745.72
#2021-05-25|2794.73
#2021-05-26|2786.97
#2021-05-27|2749.63
#2021-05-28|2795.17
#2021-05-31|2820.91
#2021-06-01|2836.03
#2021-06-02|2874.48
#2021-06-03|2813.58
#2021-06-04|2843.84
#2021-06-07|2805.59
#2021-06-08|2782.37
#2021-06-09|2734.79
#2021-06-10|2730.18
#2021-06-11|2748.30
#2021-06-14|2768.63
#2021-06-15|2746.31
#2021-06-16|2756.11
#2021-06-17|2764.63
#2021-06-18|2711.02
#2021-06-21|2708.41
#2021-06-22|2621.43
#2021-06-23|2640.50
#2021-06-24|2630.56
#2021-06-25|2637.04
#2021-06-28|2662.76
#2021-06-29|2703.81
#2021-06-30|2677.91
#2021-07-01|2618.27
#2021-07-02|2638.30
#2021-07-05|2500.45
#2021-07-06|2504.27
#2021-07-07|2545.44
#2021-07-08|2450.10
#2021-07-09|2453.55
#2021-07-12|2466.31
#2021-07-13|2468.63
#2021-07-14|2528.67
#2021-07-15|2572.56
#2021-07-16|2606.38
#2021-07-19|2553.19
#2021-07-20|2523.80
#2021-07-21|2571.69
#2021-07-22|2612.23
#2021-07-23|2551.67
#2021-07-26|2374.31
#2021-07-27|2210.57
#2021-07-28|2369.37
#2021-07-29|2507.45
#2021-07-30|2466.68
#2021-08-02|2492.90
#2021-08-03|2335.51
#2021-08-04|2393.25
#2021-08-05|2362.01
#2021-08-06|2346.28
#2021-08-09|2332.02
#2021-08-10|2554.91
#2021-08-11|2479.67
#2021-08-12|2459.38
#2021-08-13|2447.80
#2021-08-16|2266.34
#2021-08-17|2066.81
#2021-08-18|2147.08
#2021-08-19|2033.80
#2021-08-20|2032.34
#2021-08-23|1969.36
#2021-08-24|2058.70
#2021-08-25|2118.97
#2021-08-26|2093.58
#2021-08-27|2114.60
#2021-08-30|2077.84
#2021-08-31|2220.93
#2021-09-01|2324.95
#2021-09-02|2325.70
#2021-09-03|2323.79
#2021-09-06|2384.71
#2021-09-07|2413.98
#2021-09-08|2379.76
#2021-09-09|2227.92
#2021-09-10|2191.78
#2021-09-13|2175.03
#2021-09-14|2165.66
#2021-09-15|2116.37
#2021-09-16|2103.50
#2021-09-17|2118.44
#2021-09-20|2049.49
#2021-09-21|2099.28
#2021-09-22|2146.01
#2021-09-23|2203.83
#2021-09-24|2156.42
#2021-09-27|2164.03
#2021-09-28|2166.17
#2021-09-29|2195.74
#2021-09-30|2154.99
#2021-10-01|2156.44
#2021-10-04|2129.45
#2021-10-05|2160.50
#2021-10-06|2127.49
#2021-10-07|2259.65
#2021-10-08|2219.18
#2021-10-11|2222.98
#2021-10-12|2175.23
#2021-10-13|2223.06
#2021-10-14|2235.08
#2021-10-15|2275.15
#2021-10-18|2252.41
#2021-10-19|2344.35
#2021-10-20|2392.43
#2021-10-21|2370.24
#2021-10-22|2339.43
#2021-10-25|2287.59
#2021-10-26|2320.11
#2021-10-27|2263.11
#2021-10-28|2257.34
#2021-10-29|2221.61
#2021-11-01|2201.55
#2021-11-02|2211.81
#2021-11-03|2279.69
#2021-11-04|2262.39
#2021-11-05|2211.00
#2021-11-08|2214.75
#2021-11-09|2231.51
#2021-11-10|2185.19
#2021-11-11|2173.05
#2021-11-12|2255.01
#2021-11-15|2288.61
#2021-11-16|2341.08
#2021-11-17|2325.98
#2021-11-18|2282.65
#2021-11-19|2273.76
#2021-11-22|2227.59
#2021-11-23|2149.10
#2021-11-24|2111.77
#2021-11-25|2099.72
#2021-11-26|2067.48
#2021-11-29|2033.06
#2021-11-30|2050.58
#2021-12-01|2093.81
#2021-12-02|2087.94
#2021-12-03|2050.35
#2021-12-06|2086.21
#2021-12-07|2158.17
#2021-12-08|2165.41
#2021-12-09|2111.26
#2021-12-10|2121.80
#2021-12-13|2107.62
#2021-12-14|2084.23
#2021-12-15|2052.55
#2021-12-16|2091.67
#2021-12-17|2031.21
#2021-12-20|2029.47
#2021-12-21|2014.89
#2021-12-22|2044.51
#2021-12-23|2093.74
#2021-12-24|2127.89
#2021-12-27|2134.70
#2021-12-28|2094.09
#2021-12-29|2097.08
#2021-12-30|2082.72
#2021-12-31|2108.52
#2022-01-03|2149.04
#2022-01-04|2179.93
#2022-01-05|2153.92
#2022-01-06|2082.37
#2022-01-07|2086.78
#2022-01-10|2051.69
#2022-01-11|2136.34
#2022-01-12|2325.17
#2022-01-13|2291.28
#2022-01-14|2269.49
#2022-01-17|2272.58
#2022-01-18|2184.99
#2022-01-19|2194.77
#2022-01-20|2305.30
#2022-01-21|2247.95
#2022-01-24|2146.65
#2022-01-25|2086.98
#2022-01-26|2116.69
#2022-01-27|2030.52
#2022-01-28|2002.11
#2022-01-31|2106.12
#2022-02-01|2168.22
#2022-02-02|2141.49
#2022-02-03|2122.25
#2022-02-04|2115.97
#2022-02-07|2115.06
#2022-02-08|2105.84
#2022-02-09|2163.70
#2022-02-10|2148.41
#2022-02-11|2110.67
#2022-02-14|2016.21
#2022-02-15|2100.23
#2022-02-16|2102.58
#2022-02-17|2110.17
#2022-02-18|2071.69
#2022-02-21|1942.54
#2022-02-22|1945.38
#2022-02-23|1903.92
#2022-02-24|1779.07
#2022-02-25|1805.07
#2022-02-28|1810.44
#2022-03-01|1826.05
#2022-03-02|1768.14
#2022-03-03|1766.38
#2022-03-04|1598.21
#2022-03-07|1607.46
#2022-03-08|1658.68
#2022-03-09|1764.15
#2022-03-10|1750.51
#2022-03-11|1757.80
#2022-03-14|1574.60
#2022-03-15|1522.29
#2022-03-16|1760.16
#2022-03-17|1748.94
#2022-03-18|1794.32
#2022-03-21|1812.32
#2022-03-22|1833.92
#2022-03-23|1713.38
#2022-03-24|1682.35
#2022-03-25|1663.57
#2022-03-28|1651.94
#2022-03-29|1752.58
#2022-03-30|1756.36
#2022-03-31|1707.28
#2022-04-01|1744.94
#2022-04-04|1809.35
#2022-04-05|1793.43
#2022-04-06|1699.46
#2022-04-07|1671.58
#2022-04-08|1657.84
#2022-04-11|1687.80
#2022-04-12|1649.61
#2022-04-13|1631.40
#2022-04-14|1593.64
#2022-04-15|1593.64
#2022-04-18|1588.61
#2022-04-19|1577.38
#2022-04-20|1547.02
#2022-04-21|1504.64
#2022-04-22|1509.30
#2022-04-25|1498.33
#2022-04-26|1491.48
#2022-04-27|1478.90
#2022-04-28|1465.38
#2022-04-29|1563.58
#2022-05-02|1545.30
#2022-05-03|1554.98
#2022-05-04|1503.68
#2022-05-05|1442.38
#2022-05-06|1446.57
#2022-05-09|1399.33
#2022-05-10|1419.21
#2022-05-11|1498.69
#2022-05-12|1510.02
#2022-05-13|1522.69
#2022-05-16|1499.60
#2022-05-17|1593.22
#2022-05-18|1534.23
#2022-05-19|1526.83
#2022-05-20|1540.11
#2022-05-23|1527.36
#2022-05-24|1444.74
#2022-05-25|1492.71
#2022-05-26|1550.67
#2022-05-27|1556.22
#2022-05-30|1630.10
#2022-05-31|1655.42
#2022-06-01|1626.12
#2022-06-02|1614.05
#2022-06-03|1616.10
#2022-06-06|1677.59
#2022-06-07|1639.99
#2022-06-08|1747.28
#2022-06-09|1746.37
#2022-06-10|1662.44
#2022-06-13|1598.60
#2022-06-14|1603.96
#2022-06-15|1660.93
#2022-06-16|1653.09
#2022-06-17|1649.04
#2022-06-20|1672.59
#2022-06-21|1703.17
#2022-06-22|1689.68
#2022-06-23|1696.66
#2022-06-24|1755.63
#2022-06-27|2049.32
#2022-06-28|1999.21
#2022-06-29|2004.32
#2022-06-30|2005.09
#2022-07-01|2093.16
#2022-07-04|2133.05
#2022-07-05|2179.67
#2022-07-06|2128.00
#2022-07-07|2292.36
#2022-07-08|2154.72
#2022-07-11|2093.10
#2022-07-12|2119.57
#2022-07-13|2047.63
#2022-07-14|2007.17
#2022-07-15|1996.75
#2022-07-18|2066.27
#2022-07-19|2124.60
#2022-07-20|2133.13
#2022-07-21|2138.99
#2022-07-22|2131.54
#2022-07-25|2073.87
#2022-07-26|2075.95
#2022-07-27|2034.50
#2022-07-28|2054.48
#2022-07-29|1979.80
#2022-08-01|2014.98
#2022-08-02|1963.98
#2022-08-03|2002.38
#2022-08-04|2023.16
#2022-08-05|2031.17
#2022-08-08|2087.56
#2022-08-09|2083.07
#2022-08-10|2090.70
#2022-08-11|2137.89
#2022-08-12|2091.77
#2022-08-15|2096.19
#2022-08-16|2164.75
#2022-08-17|2141.70
#2022-08-18|2079.77
#2022-08-19|2017.66
#2022-08-22|1997.45
#2022-08-23|2019.18
#2022-08-24|2013.85
#2022-08-25|2147.16
#2022-08-26|2098.46
#2022-08-29|2068.12
#2022-08-30|1976.55
#2022-08-31|1978.48
#2022-09-01|1887.41
#2022-09-02|1957.49
#2022-09-05|1935.58
#2022-09-06|1911.16
#2022-09-07|1902.85
#2022-09-08|1938.21
#2022-09-09|1996.56
#2022-09-12|2025.89
#2022-09-13|1949.21
#2022-09-14|1960.16
#2022-09-15|1949.26
#2022-09-16|1868.13
#2022-09-19|1862.99
#2022-09-20|1880.26
#2022-09-21|1863.64
#2022-09-22|1793.22
#2022-09-23|1748.35
#2022-09-26|1835.62
#2022-09-27|1779.59
#2022-09-28|1745.39
#2022-09-29|1698.12
#2022-09-30|1752.47
#2022-10-03|1768.46
#2022-10-04|1852.28
#2022-10-05|1799.88
#2022-10-06|1866.17
#2022-10-07|1824.48
#2022-10-10|1735.94
#2022-10-11|1717.10
#2022-10-12|1679.98
#2022-10-13|1598.44
#2022-10-14|1631.39
#2022-10-17|1699.18
#2022-10-18|1725.31
#2022-10-19|1623.42
#2022-10-20|1644.72
#2022-10-21|1588.90
#2022-10-24|1309.94
#2022-10-25|1357.34
#2022-10-26|1456.71
#2022-10-27|1472.07
#2022-10-28|1368.02
#2022-10-31|1452.47
#2022-11-01|1577.41
#2022-11-02|1580.26
#2022-11-03|1543.32
#2022-11-04|1690.64
#2022-11-07|1740.60
#2022-11-08|1693.01
#2022-11-09|1654.42
#2022-11-10|1761.62
#2022-11-11|1924.18
#2022-11-14|1892.00
#2022-11-15|1982.49
#2022-11-16|2101.30
#2022-11-17|2052.68
#2022-11-18|2060.84
#2022-11-21|1992.80
#2022-11-22|1932.49
#2022-11-23|1972.94
#2022-11-24|2024.75
#2022-11-25|1982.57
#2022-11-28|2007.53
#2022-11-29|2030.19
#2022-11-30|2146.79
#2022-12-01|2103.76
#2022-12-02|2101.16
#2022-12-05|2162.34
#2022-12-06|2123.94
#2022-12-07|2143.56
#2022-12-08|2191.71
#2022-12-09|2226.07
#2022-12-12|2192.79
#2022-12-13|2318.94
#2022-12-14|2293.76
#2022-12-15|2243.76
#2022-12-16|2212.31
#2022-12-19|2253.73
#2022-12-20|2208.99
#2022-12-21|2234.41
#2022-12-22|2251.23
#2022-12-23|2240.61
#2022-12-26|2240.72
#2022-12-27|2203.82
#2022-12-28|2285.29
#2022-12-29|2332.47
#2022-12-30|2290.89
#2023-01-02|2290.63
#2023-01-03|2426.96
#2023-01-04|2494.62
#2023-01-05|2422.70
#2023-01-06|2512.84
#2023-01-09|2648.84
#2023-01-10|2612.29
#2023-01-11|2695.07
#2023-01-12|2684.58
#2023-01-13|2757.33
#2023-01-16|2682.59
#2023-01-17|2700.49
#2023-01-18|2724.50
#2023-01-19|2653.71
#2023-01-20|2710.22
#2023-01-23|2727.69
#2023-01-24|2748.20
#2023-01-25|2709.40
#2023-01-26|2792.61
#2023-01-27|2822.14
#2023-01-30|2660.51
#2023-01-31|2642.54
#2023-02-01|2670.78
#2023-02-02|2707.13
#2023-02-03|2684.92
#2023-02-06|2602.52
#2023-02-07|2618.63
#2023-02-08|2632.35
#2023-02-09|2664.32
#2023-02-10|2632.72
#2023-02-13|2669.12
#2023-02-14|2633.90
#2023-02-15|2620.66
#2023-02-16|2630.35
#2023-02-17|2559.16
#2023-02-20|2547.24
#2023-02-21|2436.15
#2023-02-22|2448.09
#2023-02-23|2454.05
#2023-02-24|2364.81
#2023-02-27|2413.37
#2023-02-28|2438.81
#2023-03-01|2585.09
#2023-03-02|2474.77
#2023-03-03|2461.49
#2023-03-06|2471.73
#2023-03-07|2437.63
#2023-03-08|2394.54
#2023-03-09|2349.96
#2023-03-10|2306.65
#2023-03-13|2336.64
#2023-03-14|2367.57
#2023-03-15|2278.16
#2023-03-16|2283.73
#2023-03-17|2228.19
#2023-03-20|2303.15
#2023-03-21|2298.21
#2023-03-22|2399.13
#2023-03-23|2551.09
#2023-03-24|2519.83
#2023-03-27|2402.88
#2023-03-28|2474.15
#2023-03-29|2536.54
#2023-03-30|2551.40
#2023-03-31|2549.76
#2023-04-03|2532.73
#2023-04-04|2545.39
#2023-04-05|2461.35
#2023-04-06|2450.47
#2023-04-07|2450.47
#2023-04-10|2414.97
#2023-04-11|2372.39
#2023-04-12|2288.67
#2023-04-13|2402.32
#2023-04-14|2441.25
#2023-04-17|2521.55
#2023-04-18|2549.74
#2023-04-19|2534.03
#2023-04-20|2517.74
#2023-04-21|2467.88
#2023-04-24|2411.66
#2023-04-25|2370.85
#2023-04-26|2418.15
#2023-04-27|2433.18
#2023-04-28|2452.68
#2023-05-01|2449.51
#2023-05-02|2365.84
#2023-05-03|2374.50
#2023-05-04|2345.14
#2023-05-05|2397.30
#2023-05-08|2379.42
#2023-05-09|2255.14
#2023-05-10|2298.07
#2023-05-11|2324.15
#2023-05-12|2258.45
#2023-05-15|2365.53
#2023-05-16|2390.39
#2023-05-17|2463.08
#2023-05-18|2387.91
#2023-05-19|2366.56
#2023-05-22|2388.72
#2023-05-23|2314.56
#2023-05-24|2259.75
#2023-05-25|2191.03
#2023-05-26|2216.87
#2023-05-29|2177.47
#2023-05-30|2140.82
#2023-05-31|2074.97
#2023-06-01|2160.97
#2023-06-02|2258.39
#2023-06-05|2261.76
#2023-06-06|2251.28
#2023-06-07|2254.70
#2023-06-08|2278.58
#2023-06-09|2295.23
#2023-06-12|2322.86
#2023-06-13|2357.93
#2023-06-14|2354.06
#2023-06-15|2427.28
#2023-06-16|2449.96
#2023-06-19|2473.06
#2023-06-20|2366.23
#2023-06-21|2308.09
#2023-06-22|2299.30
#2023-06-23|2210.28
#2023-06-26|2224.24
#2023-06-27|2433.22
#2023-06-28|2491.79
#2023-06-29|2431.91
#2023-06-30|2479.84
#2023-07-03|2451.31
#2023-07-04|2462.94
#2023-07-05|2423.79
#2023-07-06|2298.46
#2023-07-07|2344.45
#2023-07-10|2355.29
#2023-07-11|2390.85
#2023-07-12|2534.50
#2023-07-13|2600.80
#2023-07-14|2604.89
#2023-07-17|2605.65
#2023-07-18|2577.09
#2023-07-19|2591.49
#2023-07-20|2509.13
#2023-07-21|2487.96
#2023-07-24|2516.94
#2023-07-25|2594.56
#2023-07-26|2570.15
#2023-07-27|2583.25
#2023-07-28|2699.12
#2023-07-31|2717.50
#2023-08-01|2681.96
#2023-08-02|2537.92
#2023-08-03|2565.20
#2023-08-04|2582.46
#2023-08-07|2514.34
#2023-08-08|2445.79
#2023-08-09|2446.66
#2023-08-10|2562.56
#2023-08-11|2451.15
#2023-08-14|2404.04
#2023-08-15|2423.30
#2023-08-16|2363.91
#2023-08-17|2384.14
#2023-08-18|2344.42
#2023-08-21|2353.62
#2023-08-22|2346.95
#2023-08-23|2378.27
#2023-08-24|2337.36
#2023-08-25|2305.81
#2023-08-28|2368.46
#2023-08-29|2406.33
#2023-08-30|2368.97
#2023-08-31|2346.10
#2023-09-01|2385.38
#2023-09-04|2395.77
#2023-09-05|2392.63
#2023-09-06|2405.43
#2023-09-07|2308.18
#2023-09-08|2309.81
#2023-09-11|2378.71
#2023-09-12|2375.37
#2023-09-13|2359.75
#2023-09-14|2373.78
#2023-09-15|2339.73
#2023-09-18|2306.06
#2023-09-19|2311.41
#2023-09-20|2312.51
#2023-09-21|2183.06
#2023-09-22|2288.92
#2023-09-25|2279.02
#2023-09-26|2186.32
#2023-09-27|2197.24
#2023-09-28|2181.84
#2023-09-29|2212.94
#2023-10-02|2184.17
#2023-10-03|2128.55
#2023-10-04|2127.80
#2023-10-05|2121.81
#2023-10-06|2189.28
#2023-10-09|2144.81
#2023-10-10|2252.14
#2023-10-11|2301.72
#2023-10-12|2252.96
#2023-10-13|2196.81
#2023-10-16|2234.01
#2023-10-17|2195.61
#2023-10-18|2148.77
#2023-10-19|2081.44
#2023-10-20|2070.84
#2023-10-23|2088.52
#2023-10-24|2128.38
#2023-10-25|2097.59
#2023-10-26|2093.49
#2023-10-27|2097.60
#2023-10-30|2117.62
#2023-10-31|2114.52
#2023-11-01|2136.25
#2023-11-02|2210.30
#2023-11-03|2348.70
#2023-11-06|2373.72
#2023-11-07|2322.89
#2023-11-08|2366.92
#2023-11-09|2356.28
#2023-11-10|2300.56
#2023-11-13|2310.49
#2023-11-14|2410.57
#2023-11-15|2583.42
#2023-11-16|2489.72
#2023-11-17|2492.62
#2023-11-20|2507.50
#2023-11-21|2462.71
#2023-11-22|2459.75
#2023-11-23|2501.43
#2023-11-24|2490.28
#2023-11-27|2472.33
#2023-11-28|2505.38
#2023-11-29|2510.97
#2023-11-30|2491.14
#2023-12-01|2471.15
#2023-12-04|2506.25
#2023-12-05|2456.87
#2023-12-06|2461.06
#2023-12-07|2461.68
#2023-12-08|2449.26
#2023-12-11|2460.41
#2023-12-12|2453.88
#2023-12-13|2474.42
#2023-12-14|2537.35
#2023-12-15|2538.48
#2023-12-18|2442.70
#2023-12-19|2501.61
#2023-12-20|2496.82
#2023-12-21|2509.31
#2023-12-22|2112.69
#2023-12-25|2111.61
#2023-12-26|2091.47
#2023-12-27|2291.39
#2023-12-28|2292.55
#2023-12-29|2375.84
#2024-01-01|2386.84
#2024-01-02|2296.33
#2024-01-03|2295.82
#2024-01-04|2321.26
#2024-01-05|2307.40
#2024-01-08|2275.55
#2024-01-09|2237.40
#2024-01-10|2202.36
#2024-01-11|2244.25
#2024-01-12|2249.38
#2024-01-15|2222.82
#2024-01-16|2147.84
#2024-01-17|2089.31
#2024-01-18|2153.09
#2024-01-19|2164.11
#2024-01-22|2143.96
#2024-01-23|2235.30
#2024-01-24|2349.25
#2024-01-25|2332.22
#2024-01-26|2374.26
#2024-01-29|2347.03
#2024-01-30|2339.37
#2024-01-31|2335.23
#2024-02-01|2354.56
#2024-02-02|2376.49
#2024-02-05|2349.97
#2024-02-06|2452.61
#2024-02-07|2479.73
#2024-02-08|2442.71
#2024-02-09|2469.02
#2024-02-12|2491.20
#2024-02-13|2423.44
#2024-02-14|2405.31
#2024-02-15|2428.67
#2024-02-16|2445.81
#2024-02-19|2434.08
#2024-02-20|2395.29
#2024-02-21|2426.21
#2024-02-22|2450.32
#2024-02-23|2441.76
#2024-02-26|2427.50
#2024-02-27|2411.65
#2024-02-28|2331.38
#2024-02-29|2330.73
#2024-03-01|2319.05
#2024-03-04|2289.00
#2024-03-05|2230.66
#2024-03-06|2275.96
#2024-03-07|2268.42
#2024-03-08|2268.52
#2024-03-11|2255.16
#2024-03-12|2311.37
#2024-03-13|2338.98
#2024-03-14|2313.86
#2024-03-15|2290.65
#2024-03-18|2310.66
#2024-03-19|2309.97
#2024-03-20|2355.56
#2024-03-21|2357.56
#2024-03-22|2328.17
#2024-03-25|2349.41
#2024-03-26|2408.05
#2024-03-27|2459.50
#2024-03-28|2487.92
#2024-03-29|2487.92
#2024-04-01|2490.19
#2024-04-02|2502.75
#2024-04-03|2503.28
#2024-04-04|2507.64
#2024-04-05|2504.42
#2024-04-08|2527.19
#2024-04-09|2497.05
#2024-04-10|2525.34
#2024-04-11|2500.29
#2024-04-12|2460.31
#2024-04-15|2412.33
#2024-04-16|2361.79
#2024-04-17|2356.90
#2024-04-18|2365.36
#2024-04-19|2382.53
#2024-04-22|2483.54
#2024-04-23|2586.86
#2024-04-24|2622.96
#2024-04-25|2577.72
#2024-04-26|2635.03
#2024-04-29|2659.26
#2024-04-30|2637.78
#2024-05-01|2660.85
#2024-05-02|2719.40
#2024-05-03|2771.66
#2024-05-06|2786.32
#2024-05-07|2781.07
#2024-05-08|2752.61
#2024-05-09|2826.83
#2024-05-10|2822.88
#2024-05-13|2893.37
#2024-05-14|2973.92
#2024-05-15|3007.25
#2024-05-16|3051.57
#2024-05-17|2951.92
#2024-05-20|2963.36
#2024-05-21|2982.62
#2024-05-22|2938.45
#2024-05-23|2912.78
#2024-05-24|2916.26
#2024-05-27|2934.73
#2024-05-28|2905.60
#2024-05-29|2885.82
#2024-05-30|2828.56
#2024-05-31|2752.25
#2024-06-03|2839.17
#2024-06-04|2824.99
#2024-06-05|2808.25
#2024-06-06|2842.50
#2024-06-07|2809.31
#2024-06-10|2830.12
#2024-06-11|2829.05
#2024-06-12|2914.43
#2024-06-13|2881.24
#2024-06-14|2815.20
#2024-06-17|2833.01
#2024-06-18|2869.85
#2024-06-19|2914.04
#2024-06-20|2839.59
#2024-06-21|2774.40
#2024-06-24|2816.28
#2024-06-25|2728.17
#2024-06-26|2735.56
#2024-06-27|2694.01
#2024-06-28|2724.49
#2024-07-01|2673.18
#2024-07-02|2648.63
#2024-07-03|2695.44
#2024-07-04|2716.37
#2024-07-05|2711.28
#2024-07-08|2770.91
#2024-07-09|2752.67
#2024-07-10|2734.05
#2024-07-11|2783.68
#2024-07-12|2863.05
#2024-07-15|2833.83
#2024-07-16|2759.85
#2024-07-17|2722.68
#2024-07-18|2737.25
#2024-07-19|2669.29
#2024-07-22|2733.12
#2024-07-23|2698.76
#2024-07-24|2689.19
#2024-07-25|2690.51
#2024-07-26|2698.44
#2024-07-29|2658.94
#2024-07-30|2690.54
#2024-07-31|2732.96
#2024-08-01|2699.05
#2024-08-02|2652.06
#2024-08-05|2592.06
#2024-08-06|2577.78
#2024-08-07|2674.86
#2024-08-08|2725.71
#2024-08-09|2740.88
#2024-08-12|2809.20
#2024-08-13|2822.04
#2024-08-14|2792.72
#2024-08-15|2837.76
#2024-08-16|2867.44
#2024-08-19|2863.71
#2024-08-20|2830.81
#2024-08-21|2870.88
#2024-08-22|2870.05
#2024-08-23|2906.38
#2024-08-26|2866.85
#2024-08-27|2878.93
#2024-08-28|2855.44
#2024-08-29|2859.67
#2024-08-30|2918.79
#2024-09-02|2882.09
#2024-09-03|2853.95
#2024-09-04|2833.16
#2024-09-05|2877.89
#2024-09-06|2798.00
#2024-09-09|2785.21
#2024-09-10|2766.27
#2024-09-11|2765.58
#2024-09-12|2781.12
#2024-09-13|2799.08
#2024-09-16|2778.94
#2024-09-17|2817.12
#2024-09-18|2815.22
#2024-09-19|2930.13
#2024-09-20|2926.65
#2024-09-23|2969.52
#2024-09-24|2967.53
#2024-09-25|3148.62
#2024-09-26|3342.03
#2024-09-27|3384.79
#2024-09-30|3347.43
#2024-10-01|3347.12
#2024-10-02|3434.50
#2024-10-03|3401.77
#2024-10-04|3385.75
#2024-10-07|3466.13
#2024-10-08|3342.10
#2024-10-09|3337.89
#2024-10-10|3316.77
#2024-10-11|3323.13
#2024-10-14|3342.15
#2024-10-15|3236.76
#2024-10-16|3250.78
#2024-10-17|3213.99
#2024-10-18|3309.29
#2024-10-21|3252.46
#2024-10-22|3294.89
#2024-10-23|3246.44
#2024-10-24|3235.37
#2024-10-25|3309.85
#2024-10-28|3309.88
#2024-10-29|3355.36
#2024-10-30|3296.80
#2024-10-31|3230.49
#2024-11-01|3293.04
#2024-11-04|3274.60
#2024-11-05|3327.93
#2024-11-06|3255.82
#2024-11-07|3300.88
#2024-11-08|3216.62
#2024-11-11|3199.98
#2024-11-12|3169.01
#2024-11-13|3177.90
#2024-11-14|3192.05
#2024-11-15|3167.95
#2024-11-18|3202.18
#2024-11-19|3186.87
#2024-11-20|3181.01
#2024-11-21|3189.48
#2024-11-22|3153.26
#2024-11-25|3191.71
#2024-11-26|3201.20
#2024-11-27|3194.10
#2024-11-28|3166.93
#2024-11-29|3170.09
#2024-12-02|3286.99
#2024-12-03|3330.33
#2024-12-04|3362.03
#2024-12-05|3432.67
#2024-12-06|3451.67
#2024-12-09|3504.80
#2024-12-10|3437.06
#2024-12-11|3461.89
#2024-12-12|3464.82
#2024-12-13|3488.65
#2024-12-16|3504.16
#2024-12-17|3467.20
#2024-12-18|3451.74
#2024-12-19|3340.19
#2024-12-20|3271.28
#2024-12-23|3290.08
#2024-12-24|3271.32
#2024-12-25|3273.30
#2024-12-26|3243.97
#2024-12-27|3254.63
#2024-12-30|3179.54
#2024-12-31|3181.46
#2025-01-01|3173.15
#2025-01-02|3169.57
#2025-01-03|3186.60
#2025-01-06|3218.28
#2025-01-07|2944.77
#2025-01-08|2857.36
#2025-01-09|2880.85
#2025-01-10|2827.31
#2025-01-13|2770.55
#2025-01-14|2824.83
#2025-01-15|2896.09
#2025-01-16|2873.64
#2025-01-17|2921.89
#2025-01-20|2989.58
#2025-01-21|2966.60
#2025-01-22|2977.05
#2025-01-23|2947.69
#2025-01-24|3011.15
#2025-01-27|2970.54
#2025-01-28|2978.94
#2025-01-29|3034.14
#2025-01-30|3037.73
#2025-01-31|3037.91
#2025-02-03|3022.33
#2025-02-04|3101.72
#2025-02-05|3126.40
#2025-02-06|3144.61
#2025-02-07|3195.61
#2025-02-10|3214.53
#2025-02-11|3188.46
#2025-02-12|3215.76
#2025-02-13|3286.81
#2025-02-14|3508.27
#2025-02-17|3548.86
#2025-02-18|3656.84
#2025-02-19|3603.34
#2025-02-20|3662.10
#2025-02-21|3714.80
#2025-02-24|3445.65
#2025-02-25|3430.95
#2025-02-26|3484.07
#2025-02-27|3441.13
#2025-02-28|3316.61
#2025-03-03|3374.56
#2025-03-04|3368.90
#2025-03-05|3484.54
#2025-03-06|3677.47
#2025-03-07|3593.60
#2025-03-10|3420.21
#2025-03-11|3451.24
#2025-03-12|3457.54
#2025-03-13|3451.77
#2025-03-14|3523.93
#2025-03-17|3554.96
#2025-03-18|3593.26
#2025-03-19|3634.96
#2025-03-20|3479.48
#2025-03-21|3459.49
#2025-03-24|3499.00
#2025-03-25|3464.43
#2025-03-26|3455.88
#2025-03-27|3504.93
#2025-03-28|3397.18
#2025-03-31|3326.25
#2025-04-01|3386.11
#2025-04-02|3399.65
#2025-04-03|3337.65
#2025-04-04|3156.35
#2025-04-07|3007.12
#2025-04-08|3022.08
#2025-04-09|2918.92
#2025-04-10|3042.05
#2025-04-11|3066.24
#2025-04-14|3246.01
#2025-04-15|3221.56
#2025-04-16|3226.83
#2025-04-17|3256.52
#2025-04-18|3256.52
#2025-04-21|3276.46
#2025-04-22|3336.13
#2025-04-23|3476.23
#2025-04-24|3463.17
#2025-04-25|3535.82
#2025-04-28|3567.75
#2025-04-29|3516.01
#2025-04-30|3544.78
#2025-05-01|3547.33
#2025-05-02|3704.73
#2025-05-05|3673.47
#2025-05-06|3730.66
#2025-05-07|3658.41
#2025-05-08|3691.16
#2025-05-09|3748.84
#2025-05-12|3888.18
#2025-05-13|3918.10
#2025-05-14|4017.67
#2025-05-15|3975.66
#2025-05-16|3980.73
#2025-05-19|3950.92
#2025-05-20|3933.81
#2025-05-21|3968.20
#2025-05-22|3940.47
#2025-05-23|3894.97
#2025-05-26|3922.18
#2025-05-27|3968.06
#2025-05-28|3925.15
#2025-05-29|3991.16
#2025-05-30|3887.94
#2025-06-02|3931.01
#2025-06-03|3938.01
#2025-06-04|4067.46
#2025-06-05|4128.18
#2025-06-06|4071.45
#2025-06-09|4127.03
#2025-06-10|4120.46
#2025-06-11|4131.64
#2025-06-12|4105.68
#2025-06-13|3993.19
#2025-06-16|4031.09
#2025-06-17|4016.27
#2025-06-18|4019.56
#2025-06-19|3919.49
#2025-06-20|3948.81
#2025-06-23|4049.47
#2025-06-24|4202.51
#2025-06-25|4208.79
#2025-06-26|4213.75
#2025-06-27|4198.58
#2025-06-30|4226.51
#2025-07-01|4225.28
#2025-07-02|4193.33
#2025-07-03|4218.69
#2025-07-04|4182.98
#2025-07-07|4230.86
#2025-07-08|4242.09
#2025-07-09|4223.41
#2025-07-10|4219.02
#2025-07-11|4213.26
#2025-07-14|4161.53
#2025-07-15|4239.52
#2025-07-16|4201.70
#2025-07-17|4245.16
#2025-07-18|4328.30
#2025-07-21|4385.96
#2025-07-22|4375.57
#2025-07-23|4581.26
#2025-07-24|4558.49
#2025-07-25|4457.47
#2025-07-28|4400.99
#2025-07-29|4396.68
#2025-07-30|4320.37
#2025-07-31|4275.77
#2025-08-01|4134.08
#2025-08-04|4263.55
#2025-08-05|4282.41
#2025-08-06|4311.28
#2025-08-07|4315.10
#2025-08-08|4316.22
#2025-08-11|4298.37
#2025-08-12|4326.36
#2025-08-13|4519.58
#2025-08-14|4471.49
#2025-08-15|4491.52
#2025-08-18|4467.42
#2025-08-19|4494.35
#2025-08-20|4416.06
#2025-08-21|4388.29
#2025-08-22|4543.49
#2025-08-25|4655.61
#2025-08-26|4651.30
#2025-08-27|4563.37
#2025-08-28|4574.73
#2025-08-29|4587.11
#2025-09-01|4537.82
#2025-09-02|4465.43
#2025-09-03|4506.79
#2025-09-04|4469.07
#2025-09-05|4566.72
#2025-09-08|4615.88
#2025-09-09|4694.95
#2025-09-10|4700.77
#2025-09-11|4733.95
#2025-09-12|4756.21
#2025-09-15|4763.77
#2025-09-16|4764.16
#2025-09-17|4861.60
#2025-09-18|4943.81
#2025-09-19|4914.28
#2025-09-22|4875.06
#2025-09-23|4855.38
#2025-09-24|4835.36
#2025-09-25|4854.32
#2025-09-26|4883.21
#2025-09-29|4987.21
#2025-09-30|5044.93
#2025-10-01|5089.99
#2025-10-02|5106.34
#2025-10-03|5200.55
#2025-10-06|5158.24
#2025-10-07|5129.44
#2025-10-08|5115.54
#2025-10-09|5106.09
#2025-10-10|4978.63
#2025-10-13|4916.64
#2025-10-14|4864.30
#2025-10-15|4866.74
#2025-10-16|4820.93
#2025-10-17|4778.72
#2025-10-20|4871.20
#2025-10-21|4835.30
#2025-10-22|4834.28
#2025-10-23|4909.31
#2025-10-24|4963.59
#2025-10-27|5139.17
#2025-10-28|5092.67
#2025-10-29|5189.24
#2025-10-30|5075.48
#2025-10-31|4984.95
#2025-11-03|5002.98
#2025-11-04|4991.93
#2025-11-05|5004.98
#2025-11-06|5065.13
#2025-11-07|4969.19
#2025-11-10|5141.31
#2025-11-11|5148.91
#2025-11-12|5251.28
#2025-11-13|5373.02
#2025-11-14|5212.05
#2025-11-17|5173.12
#2025-11-18|4919.51
#2025-11-19|4934.42
#2025-11-20|4934.18
#2025-11-21|4798.35
#2025-11-24|4806.99
#2025-11-25|4715.72
#2025-11-26|4819.33
#2025-11-27|4747.52
#2025-11-28|4676.33
#2025-12-01|4801.59
#2025-12-02|4773.94
#2025-12-03|4702.94
#2025-12-04|4772.37
#2025-12-05|4799.19
#2025-12-08|4737.95
#2025-12-09|4796.58
#2025-12-10|4893.71
#2025-12-11|5004.62
#2025-12-12|5034.49
#2025-12-15|4941.53
#2025-12-16|4923.89
#2025-12-17|4938.23
#2025-12-18|4978.00
#2025-12-19|5098.55
#2025-12-22|5055.92
#2025-12-23|5105.01
#2025-12-24|5130.43
#2025-12-25|5100.07
#2025-12-26|5094.64
#2025-12-29|5105.70
#2025-12-30|5155.36
#2025-12-31|5042.06
#2026-01-01|5065.04
#2026-01-02|5102.10
#2026-01-05|5129.01
#2026-01-06|5266.68
#2026-01-07|5234.37
#2026-01-08|5103.86
#2026-01-09|5133.13
#2026-01-12|5205.74
#2026-01-13|5276.42
#2026-01-14|5276.89
#2026-01-15|5204.25
#2026-01-16|5143.70
#2026-01-19|5053.22
#2026-01-20|4963.11
#2026-01-21|4994.86
#2026-01-22|5053.36