Table Data - Nasdaq Emerging Markets Technology Index
| Title | Nasdaq Emerging Markets Technology Index |
|---|---|
| Series ID | NASDAQNQEM10 |
| 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 2026-06-08 |
| Last Updated | 2026-06-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQEM10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 542.96 |
| 2001-04-02 | 522.55 |
| 2001-04-03 | 506.19 |
| 2001-04-04 | 496.65 |
| 2001-04-05 | 499.42 |
| 2001-04-06 | 511.93 |
| 2001-04-09 | 501.80 |
| 2001-04-10 | 493.77 |
| 2001-04-11 | 503.80 |
| 2001-04-12 | 515.36 |
| 2001-04-13 | . |
| 2001-04-16 | 506.35 |
| 2001-04-17 | 506.37 |
| 2001-04-18 | 527.99 |
| 2001-04-19 | 554.84 |
| 2001-04-20 | 549.66 |
| 2001-04-23 | 548.96 |
| 2001-04-24 | 545.63 |
| 2001-04-25 | 539.17 |
| 2001-04-26 | 539.29 |
| 2001-04-27 | 524.03 |
| 2001-04-30 | 534.57 |
| 2001-05-01 | 534.85 |
| 2001-05-02 | 539.89 |
| 2001-05-03 | 549.70 |
| 2001-05-04 | 530.84 |
| 2001-05-07 | 536.91 |
| 2001-05-08 | 533.63 |
| 2001-05-09 | 530.90 |
| 2001-05-10 | 521.15 |
| 2001-05-11 | 528.21 |
| 2001-05-14 | 526.05 |
| 2001-05-15 | 519.41 |
| 2001-05-16 | 508.18 |
| 2001-05-17 | 520.09 |
| 2001-05-18 | 518.87 |
| 2001-05-21 | 508.87 |
| 2001-05-22 | 515.61 |
| 2001-05-23 | 535.49 |
| 2001-05-24 | 534.23 |
| 2001-05-25 | 531.40 |
| 2001-05-28 | . |
| 2001-05-29 | 523.17 |
| 2001-05-30 | 514.54 |
| 2001-05-31 | 505.92 |
| 2001-06-01 | 499.90 |
| 2001-06-04 | 496.71 |
| 2001-06-05 | 500.88 |
| 2001-06-06 | 514.03 |
| 2001-06-07 | 515.06 |
| 2001-06-08 | 529.90 |
| 2001-06-11 | 528.94 |
| 2001-06-12 | 526.55 |
| 2001-06-13 | 516.87 |
| 2001-06-14 | 505.84 |
| 2001-06-15 | 503.63 |
| 2001-06-18 | 492.14 |
| 2001-06-19 | 488.63 |
| 2001-06-20 | 483.58 |
| 2001-06-21 | 477.34 |
| 2001-06-22 | 471.84 |
| 2001-06-25 | 470.35 |
| 2001-06-26 | 457.67 |
| 2001-06-27 | 462.45 |
| 2001-06-28 | 456.62 |
| 2001-06-29 | 469.88 |
| 2001-07-02 | 472.90 |
| 2001-07-03 | 462.57 |
| 2001-07-04 | . |
| 2001-07-05 | 452.07 |
| 2001-07-06 | 444.64 |
| 2001-07-09 | 431.60 |
| 2001-07-10 | 430.47 |
| 2001-07-11 | 423.95 |
| 2001-07-12 | 438.64 |
| 2001-07-13 | 425.85 |
| 2001-07-16 | 420.74 |
| 2001-07-17 | 420.56 |
| 2001-07-18 | 412.05 |
| 2001-07-19 | 413.44 |
| 2001-07-20 | 412.49 |
| 2001-07-23 | 401.88 |
| 2001-07-24 | 394.31 |
| 2001-07-25 | 403.42 |
| 2001-07-26 | 417.21 |
| 2001-07-27 | 422.10 |
| 2001-07-30 | 421.50 |
| 2001-07-31 | 430.64 |
| 2001-08-01 | 435.94 |
| 2001-08-02 | 447.65 |
| 2001-08-03 | 451.23 |
| 2001-08-06 | 445.44 |
| 2001-08-07 | 435.12 |
| 2001-08-08 | 437.71 |
| 2001-08-09 | 427.13 |
| 2001-08-10 | 431.32 |
| 2001-08-13 | 430.03 |
| 2001-08-14 | 441.34 |
| 2001-08-15 | 442.99 |
| 2001-08-16 | 442.24 |
| 2001-08-17 | 439.58 |
| 2001-08-20 | 430.20 |
| 2001-08-21 | 431.05 |
| 2001-08-22 | 423.51 |
| 2001-08-23 | 420.85 |
| 2001-08-24 | 408.26 |
| 2001-08-27 | 417.74 |
| 2001-08-28 | 415.45 |
| 2001-08-29 | 420.50 |
| 2001-08-30 | 414.77 |
| 2001-08-31 | 410.01 |
| 2001-09-03 | . |
| 2001-09-04 | 417.71 |
| 2001-09-05 | 408.88 |
| 2001-09-06 | 399.81 |
| 2001-09-07 | 397.10 |
| 2001-09-10 | 396.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 331.82 |
| 2001-09-18 | 334.38 |
| 2001-09-19 | 327.97 |
| 2001-09-20 | 315.51 |
| 2001-09-21 | 302.67 |
| 2001-09-24 | 300.22 |
| 2001-09-25 | 296.07 |
| 2001-09-26 | 306.56 |
| 2001-09-27 | 300.19 |
| 2001-09-28 | 303.54 |
| 2001-10-01 | 302.93 |
| 2001-10-02 | 291.12 |
| 2001-10-03 | 283.74 |
| 2001-10-04 | 288.35 |
| 2001-10-05 | 299.88 |
| 2001-10-08 | 294.90 |
| 2001-10-09 | 309.85 |
| 2001-10-10 | 309.85 |
| 2001-10-11 | 329.67 |
| 2001-10-12 | 339.36 |
| 2001-10-15 | 330.82 |
| 2001-10-16 | 339.01 |
| 2001-10-17 | 345.44 |
| 2001-10-18 | 344.79 |
| 2001-10-19 | 348.21 |
| 2001-10-22 | 349.96 |
| 2001-10-23 | 348.84 |
| 2001-10-24 | 366.08 |
| 2001-10-25 | 369.28 |
| 2001-10-26 | 370.85 |
| 2001-10-29 | 378.21 |
| 2001-10-30 | 358.18 |
| 2001-10-31 | 355.98 |
| 2001-11-01 | 359.87 |
| 2001-11-02 | 368.75 |
| 2001-11-05 | 380.79 |
| 2001-11-06 | 383.07 |
| 2001-11-07 | 390.86 |
| 2001-11-08 | 394.51 |
| 2001-11-09 | 396.55 |
| 2001-11-12 | 399.87 |
| 2001-11-13 | 397.65 |
| 2001-11-14 | 420.46 |
| 2001-11-15 | 432.21 |
| 2001-11-16 | 438.37 |
| 2001-11-19 | 452.60 |
| 2001-11-20 | 433.02 |
| 2001-11-21 | 439.50 |
| 2001-11-22 | . |
| 2001-11-23 | 441.27 |
| 2001-11-26 | 453.04 |
| 2001-11-27 | 457.45 |
| 2001-11-28 | 444.66 |
| 2001-11-29 | 439.83 |
| 2001-11-30 | 441.49 |
| 2001-12-03 | 462.79 |
| 2001-12-04 | 473.81 |
| 2001-12-05 | 505.04 |
| 2001-12-06 | 532.29 |
| 2001-12-07 | 541.15 |
| 2001-12-10 | 517.83 |
| 2001-12-11 | 521.35 |
| 2001-12-12 | 546.70 |
| 2001-12-13 | 530.42 |
| 2001-12-14 | 527.75 |
| 2001-12-17 | 510.46 |
| 2001-12-18 | 507.60 |
| 2001-12-19 | 509.38 |
| 2001-12-20 | 517.76 |
| 2001-12-21 | 493.79 |
| 2001-12-24 | 500.30 |
| 2001-12-25 | . |
| 2001-12-26 | 516.51 |
| 2001-12-27 | 513.96 |
| 2001-12-28 | 529.96 |
| 2001-12-31 | 545.52 |
| 2002-01-01 | . |
| 2002-01-02 | 555.83 |
| 2002-01-03 | 549.10 |
| 2002-01-04 | 572.19 |
| 2002-01-07 | 589.96 |
| 2002-01-08 | 583.94 |
| 2002-01-09 | 593.81 |
| 2002-01-10 | 586.18 |
| 2002-01-11 | 562.97 |
| 2002-01-14 | 567.77 |
| 2002-01-15 | 560.36 |
| 2002-01-16 | 543.06 |
| 2002-01-17 | 545.12 |
| 2002-01-18 | 542.40 |
| 2002-01-21 | . |
| 2002-01-22 | 570.47 |
| 2002-01-23 | 569.79 |
| 2002-01-24 | 573.77 |
| 2002-01-25 | 587.06 |
| 2002-01-28 | 588.91 |
| 2002-01-29 | 574.32 |
| 2002-01-30 | 565.48 |
| 2002-01-31 | 566.04 |
| 2002-02-01 | 566.34 |
| 2002-02-04 | 566.06 |
| 2002-02-05 | 572.17 |
| 2002-02-06 | 578.75 |
| 2002-02-07 | 573.87 |
| 2002-02-08 | 576.43 |
| 2002-02-11 | 575.95 |
| 2002-02-12 | 577.04 |
| 2002-02-13 | 577.02 |
| 2002-02-14 | 588.19 |
| 2002-02-15 | 582.97 |
| 2002-02-18 | . |
| 2002-02-19 | 577.07 |
| 2002-02-20 | 559.87 |
| 2002-02-21 | 556.71 |
| 2002-02-22 | 549.10 |
| 2002-02-25 | 540.12 |
| 2002-02-26 | 541.49 |
| 2002-02-27 | 562.81 |
| 2002-02-28 | 559.15 |
| 2002-03-01 | 554.35 |
| 2002-03-04 | 579.25 |
| 2002-03-05 | 599.10 |
| 2002-03-06 | 614.31 |
| 2002-03-07 | 606.42 |
| 2002-03-08 | 597.96 |
| 2002-03-11 | 616.49 |
| 2002-03-12 | 606.61 |
| 2002-03-13 | 597.13 |
| 2002-03-14 | 597.21 |
| 2002-03-15 | 579.27 |
| 2002-03-18 | 583.38 |
| 2002-03-19 | 580.09 |
| 2002-03-20 | 595.68 |
| 2002-03-21 | 587.04 |
| 2002-03-22 | 595.32 |
| 2002-03-25 | 596.76 |
| 2002-03-26 | 598.34 |
| 2002-03-27 | 590.80 |
| 2002-03-28 | 598.06 |
| 2002-03-29 | . |
| 2002-04-01 | 603.10 |
| 2002-04-02 | 612.96 |
| 2002-04-03 | 610.50 |
| 2002-04-04 | 597.03 |
| 2002-04-05 | 596.81 |
| 2002-04-08 | 585.14 |
| 2002-04-09 | 580.01 |
| 2002-04-10 | 577.54 |
| 2002-04-11 | 581.00 |
| 2002-04-12 | 596.33 |
| 2002-04-15 | 600.04 |
| 2002-04-16 | 604.33 |
| 2002-04-17 | 621.22 |
| 2002-04-18 | 618.39 |
| 2002-04-19 | 612.07 |
| 2002-04-22 | 613.77 |
| 2002-04-23 | 616.33 |
| 2002-04-24 | 620.11 |
| 2002-04-25 | 604.93 |
| 2002-04-26 | 599.24 |
| 2002-04-29 | 581.47 |
| 2002-04-30 | 575.26 |
| 2002-05-01 | 575.28 |
| 2002-05-02 | 557.94 |
| 2002-05-03 | 556.35 |
| 2002-05-06 | 527.27 |
| 2002-05-07 | 533.21 |
| 2002-05-08 | 537.31 |
| 2002-05-09 | 540.05 |
| 2002-05-10 | 540.28 |
| 2002-05-13 | 534.66 |
| 2002-05-14 | 546.01 |
| 2002-05-15 | 566.40 |
| 2002-05-16 | 554.74 |
| 2002-05-17 | 559.35 |
| 2002-05-20 | 542.63 |
| 2002-05-21 | 528.58 |
| 2002-05-22 | 539.99 |
| 2002-05-23 | 531.64 |
| 2002-05-24 | 545.19 |
| 2002-05-27 | . |
| 2002-05-28 | 542.41 |
| 2002-05-29 | 534.79 |
| 2002-05-30 | 536.87 |
| 2002-05-31 | 527.55 |
| 2002-06-03 | 526.75 |
| 2002-06-04 | 518.99 |
| 2002-06-05 | 523.56 |
| 2002-06-06 | 521.46 |
| 2002-06-07 | 496.02 |
| 2002-06-10 | 502.82 |
| 2002-06-11 | 495.72 |
| 2002-06-12 | 490.27 |
| 2002-06-13 | 503.41 |
| 2002-06-14 | 503.87 |
| 2002-06-17 | 498.80 |
| 2002-06-18 | 502.47 |
| 2002-06-19 | 487.35 |
| 2002-06-20 | 485.19 |
| 2002-06-21 | 488.26 |
| 2002-06-24 | 482.74 |
| 2002-06-25 | 481.70 |
| 2002-06-26 | 456.50 |
| 2002-06-27 | 457.53 |
| 2002-06-28 | 471.83 |
| 2002-07-01 | 458.51 |
| 2002-07-02 | 457.03 |
| 2002-07-03 | 459.35 |
| 2002-07-04 | . |
| 2002-07-05 | 489.41 |
| 2002-07-08 | 508.36 |
| 2002-07-09 | 515.54 |
| 2002-07-10 | 501.67 |
| 2002-07-11 | 487.07 |
| 2002-07-12 | 512.23 |
| 2002-07-15 | 511.02 |
| 2002-07-16 | 506.31 |
| 2002-07-17 | 500.05 |
| 2002-07-18 | 496.39 |
| 2002-07-19 | 483.94 |
| 2002-07-22 | 468.43 |
| 2002-07-23 | 479.31 |
| 2002-07-24 | 459.31 |
| 2002-07-25 | 462.04 |
| 2002-07-26 | 432.33 |
| 2002-07-29 | 426.25 |
| 2002-07-30 | 442.40 |
| 2002-07-31 | 436.57 |
| 2002-08-01 | 431.68 |
| 2002-08-02 | 428.58 |
| 2002-08-05 | 403.73 |
| 2002-08-06 | 397.62 |
| 2002-08-07 | 415.41 |
| 2002-08-08 | 413.23 |
| 2002-08-09 | 426.25 |
| 2002-08-12 | 424.56 |
| 2002-08-13 | 427.02 |
| 2002-08-14 | 435.00 |
| 2002-08-15 | 440.54 |
| 2002-08-16 | 444.26 |
| 2002-08-19 | 443.58 |
| 2002-08-20 | 451.74 |
| 2002-08-21 | 449.48 |
| 2002-08-22 | 451.71 |
| 2002-08-23 | 451.25 |
| 2002-08-26 | 443.68 |
| 2002-08-27 | 435.68 |
| 2002-08-28 | 425.10 |
| 2002-08-29 | 427.23 |
| 2002-08-30 | 424.76 |
| 2002-09-02 | . |
| 2002-09-03 | 413.46 |
| 2002-09-04 | 407.34 |
| 2002-09-05 | 402.13 |
| 2002-09-06 | 401.18 |
| 2002-09-09 | 406.60 |
| 2002-09-10 | 419.13 |
| 2002-09-11 | 420.26 |
| 2002-09-12 | 422.00 |
| 2002-09-13 | 412.55 |
| 2002-09-16 | 397.60 |
| 2002-09-17 | 415.73 |
| 2002-09-18 | 400.42 |
| 2002-09-19 | 401.61 |
| 2002-09-20 | 393.73 |
| 2002-09-23 | 380.49 |
| 2002-09-24 | 376.55 |
| 2002-09-25 | 367.14 |
| 2002-09-26 | 371.80 |
| 2002-09-27 | 368.97 |
| 2002-09-30 | 364.81 |
| 2002-10-01 | 361.25 |
| 2002-10-02 | 360.23 |
| 2002-10-03 | 349.70 |
| 2002-10-04 | 348.98 |
| 2002-10-07 | 331.75 |
| 2002-10-08 | 335.61 |
| 2002-10-09 | 332.27 |
| 2002-10-10 | 325.37 |
| 2002-10-11 | 319.53 |
| 2002-10-14 | 331.76 |
| 2002-10-15 | 350.26 |
| 2002-10-16 | 367.09 |
| 2002-10-17 | 372.86 |
| 2002-10-18 | 391.44 |
| 2002-10-21 | 391.10 |
| 2002-10-22 | 379.44 |
| 2002-10-23 | 398.86 |
| 2002-10-24 | 400.79 |
| 2002-10-25 | 401.73 |
| 2002-10-28 | 407.14 |
| 2002-10-29 | 404.06 |
| 2002-10-30 | 392.65 |
| 2002-10-31 | 402.62 |
| 2002-11-01 | 394.54 |
| 2002-11-04 | 410.71 |
| 2002-11-05 | 411.07 |
| 2002-11-06 | 426.45 |
| 2002-11-07 | 429.91 |
| 2002-11-08 | 428.90 |
| 2002-11-11 | 411.40 |
| 2002-11-12 | 407.81 |
| 2002-11-13 | 404.75 |
| 2002-11-14 | 399.58 |
| 2002-11-15 | 414.65 |
| 2002-11-18 | 412.22 |
| 2002-11-19 | 410.32 |
| 2002-11-20 | 404.90 |
| 2002-11-21 | 407.84 |
| 2002-11-22 | 421.03 |
| 2002-11-25 | 427.14 |
| 2002-11-26 | 421.28 |
| 2002-11-27 | 415.66 |
| 2002-11-28 | . |
| 2002-11-29 | 422.91 |
| 2002-12-02 | 429.69 |
| 2002-12-03 | 438.53 |
| 2002-12-04 | 424.74 |
| 2002-12-05 | 424.17 |
| 2002-12-06 | 422.03 |
| 2002-12-09 | 424.80 |
| 2002-12-10 | 412.44 |
| 2002-12-11 | 411.23 |
| 2002-12-12 | 404.81 |
| 2002-12-13 | 398.76 |
| 2002-12-16 | 394.06 |
| 2002-12-17 | 394.72 |
| 2002-12-18 | 392.31 |
| 2002-12-19 | 386.86 |
| 2002-12-20 | 391.35 |
| 2002-12-23 | 380.39 |
| 2002-12-24 | 380.52 |
| 2002-12-25 | . |
| 2002-12-26 | 386.77 |
| 2002-12-27 | 380.61 |
| 2002-12-30 | 365.37 |
| 2002-12-31 | 365.92 |
| 2003-01-01 | . |
| 2003-01-02 | 368.97 |
| 2003-01-03 | 385.10 |
| 2003-01-06 | 389.69 |
| 2003-01-07 | 390.51 |
| 2003-01-08 | 394.00 |
| 2003-01-09 | 389.49 |
| 2003-01-10 | 390.55 |
| 2003-01-13 | 407.10 |
| 2003-01-14 | 406.83 |
| 2003-01-15 | 404.28 |
| 2003-01-16 | 397.36 |
| 2003-01-17 | 392.91 |
| 2003-01-20 | . |
| 2003-01-21 | 386.50 |
| 2003-01-22 | 381.11 |
| 2003-01-23 | 389.50 |
| 2003-01-24 | 383.83 |
| 2003-01-27 | 376.26 |
| 2003-01-28 | 377.50 |
| 2003-01-29 | 372.59 |
| 2003-01-30 | 372.70 |
| 2003-01-31 | 373.40 |
| 2003-02-03 | 373.42 |
| 2003-02-04 | 374.08 |
| 2003-02-05 | 372.98 |
| 2003-02-06 | 354.69 |
| 2003-02-07 | 347.77 |
| 2003-02-10 | 343.21 |
| 2003-02-11 | 343.26 |
| 2003-02-12 | 343.00 |
| 2003-02-13 | 337.14 |
| 2003-02-14 | 338.85 |
| 2003-02-17 | . |
| 2003-02-18 | 354.76 |
| 2003-02-19 | 353.90 |
| 2003-02-20 | 361.50 |
| 2003-02-21 | 361.58 |
| 2003-02-24 | 365.13 |
| 2003-02-25 | 349.78 |
| 2003-02-26 | 346.88 |
| 2003-02-27 | 344.47 |
| 2003-02-28 | 343.56 |
| 2003-03-03 | 354.83 |
| 2003-03-04 | 349.04 |
| 2003-03-05 | 338.50 |
| 2003-03-06 | 335.95 |
| 2003-03-07 | 336.07 |
| 2003-03-10 | 337.36 |
| 2003-03-11 | 338.03 |
| 2003-03-12 | 340.91 |
| 2003-03-13 | 343.14 |
| 2003-03-14 | 350.34 |
| 2003-03-17 | 340.48 |
| 2003-03-18 | 357.20 |
| 2003-03-19 | 358.02 |
| 2003-03-20 | 369.03 |
| 2003-03-21 | 367.89 |
| 2003-03-24 | 365.75 |
| 2003-03-25 | 356.90 |
| 2003-03-26 | 356.27 |
| 2003-03-27 | 353.37 |
| 2003-03-28 | 352.04 |
| 2003-03-31 | 333.98 |
| 2003-04-01 | 335.61 |
| 2003-04-02 | 334.79 |
| 2003-04-03 | 339.29 |
| 2003-04-04 | 347.59 |
| 2003-04-07 | 357.16 |
| 2003-04-08 | 354.34 |
| 2003-04-09 | 347.82 |
| 2003-04-10 | 344.35 |
| 2003-04-11 | 342.77 |
| 2003-04-14 | 338.37 |
| 2003-04-15 | 346.34 |
| 2003-04-16 | 361.02 |
| 2003-04-17 | 356.03 |
| 2003-04-18 | . |
| 2003-04-21 | 367.12 |
| 2003-04-22 | 355.89 |
| 2003-04-23 | 358.19 |
| 2003-04-24 | 348.27 |
| 2003-04-25 | 334.78 |
| 2003-04-28 | 327.61 |
| 2003-04-29 | 336.90 |
| 2003-04-30 | 339.61 |
| 2003-05-01 | 339.66 |
| 2003-05-02 | 343.24 |
| 2003-05-05 | 344.81 |
| 2003-05-06 | 347.22 |
| 2003-05-07 | 352.27 |
| 2003-05-08 | 346.64 |
| 2003-05-09 | 348.21 |
| 2003-05-12 | 354.21 |
| 2003-05-13 | 356.40 |
| 2003-05-14 | 355.90 |
| 2003-05-15 | 357.02 |
| 2003-05-16 | 351.41 |
| 2003-05-19 | 347.78 |
| 2003-05-20 | 347.68 |
| 2003-05-21 | 345.03 |
| 2003-05-22 | 345.82 |
| 2003-05-23 | 354.46 |
| 2003-05-26 | . |
| 2003-05-27 | 359.78 |
| 2003-05-28 | 364.10 |
| 2003-05-29 | 368.91 |
| 2003-05-30 | 374.97 |
| 2003-06-02 | 390.56 |
| 2003-06-03 | 387.02 |
| 2003-06-04 | 389.13 |
| 2003-06-05 | 395.48 |
| 2003-06-06 | 398.29 |
| 2003-06-09 | 408.16 |
| 2003-06-10 | 407.70 |
| 2003-06-11 | 404.34 |
| 2003-06-12 | 412.56 |
| 2003-06-13 | 413.61 |
| 2003-06-16 | 409.56 |
| 2003-06-17 | 422.99 |
| 2003-06-18 | 424.97 |
| 2003-06-19 | 433.50 |
| 2003-06-20 | 429.05 |
| 2003-06-23 | 419.47 |
| 2003-06-24 | 417.38 |
| 2003-06-25 | 421.70 |
| 2003-06-26 | 421.99 |
| 2003-06-27 | 420.29 |
| 2003-06-30 | 417.17 |
| 2003-07-01 | 430.39 |
| 2003-07-02 | 441.74 |
| 2003-07-03 | 448.43 |
| 2003-07-04 | . |
| 2003-07-07 | 475.55 |
| 2003-07-08 | 485.17 |
| 2003-07-09 | 481.08 |
| 2003-07-10 | 472.17 |
| 2003-07-11 | 475.04 |
| 2003-07-14 | 490.51 |
| 2003-07-15 | 487.33 |
| 2003-07-16 | 496.68 |
| 2003-07-17 | 484.71 |
| 2003-07-18 | 477.98 |
| 2003-07-21 | 471.57 |
| 2003-07-22 | 475.84 |
| 2003-07-23 | 477.30 |
| 2003-07-24 | 490.48 |
| 2003-07-25 | 489.86 |
| 2003-07-28 | 495.10 |
| 2003-07-29 | 491.17 |
| 2003-07-30 | 489.20 |
| 2003-07-31 | 489.70 |
| 2003-08-01 | 501.03 |
| 2003-08-04 | 499.04 |
| 2003-08-05 | 489.86 |
| 2003-08-06 | 482.27 |
| 2003-08-07 | 483.79 |
| 2003-08-08 | 479.80 |
| 2003-08-11 | 479.53 |
| 2003-08-12 | 479.69 |
| 2003-08-13 | 498.71 |
| 2003-08-14 | 501.80 |
| 2003-08-15 | 506.21 |
| 2003-08-18 | 504.24 |
| 2003-08-19 | 508.61 |
| 2003-08-20 | 515.34 |
| 2003-08-21 | 525.13 |
| 2003-08-22 | 526.81 |
| 2003-08-25 | 529.58 |
| 2003-08-26 | 518.62 |
| 2003-08-27 | 517.20 |
| 2003-08-28 | 517.19 |
| 2003-08-29 | 530.09 |
| 2003-09-01 | . |
| 2003-09-02 | 533.15 |
| 2003-09-03 | 529.29 |
| 2003-09-04 | 528.38 |
| 2003-09-05 | 533.85 |
| 2003-09-08 | 547.42 |
| 2003-09-09 | 551.89 |
| 2003-09-10 | 550.48 |
| 2003-09-11 | 550.49 |
| 2003-09-12 | 547.91 |
| 2003-09-15 | 535.73 |
| 2003-09-16 | 545.00 |
| 2003-09-17 | 553.19 |
| 2003-09-18 | 550.20 |
| 2003-09-19 | 544.98 |
| 2003-09-22 | 530.90 |
| 2003-09-23 | 530.72 |
| 2003-09-24 | 534.15 |
| 2003-09-25 | 526.95 |
| 2003-09-26 | 520.29 |
| 2003-09-29 | 519.60 |
| 2003-09-30 | 521.03 |
| 2003-10-01 | 521.63 |
| 2003-10-02 | 535.80 |
| 2003-10-03 | 539.40 |
| 2003-10-06 | 546.00 |
| 2003-10-07 | 545.53 |
| 2003-10-08 | 540.58 |
| 2003-10-09 | 543.43 |
| 2003-10-10 | 550.64 |
| 2003-10-13 | 553.63 |
| 2003-10-14 | 547.16 |
| 2003-10-15 | 547.59 |
| 2003-10-16 | 558.60 |
| 2003-10-17 | 555.17 |
| 2003-10-20 | 557.19 |
| 2003-10-21 | 552.92 |
| 2003-10-22 | 553.74 |
| 2003-10-23 | 537.94 |
| 2003-10-24 | 534.34 |
| 2003-10-27 | 539.80 |
| 2003-10-28 | 553.66 |
| 2003-10-29 | 558.65 |
| 2003-10-30 | 560.79 |
| 2003-10-31 | 550.64 |
| 2003-11-03 | 553.92 |
| 2003-11-04 | 559.21 |
| 2003-11-05 | 561.48 |
| 2003-11-06 | 553.27 |
| 2003-11-07 | 561.21 |
| 2003-11-10 | 555.86 |
| 2003-11-11 | 547.32 |
| 2003-11-12 | 549.50 |
| 2003-11-13 | 557.27 |
| 2003-11-14 | 553.77 |
| 2003-11-17 | 543.56 |
| 2003-11-18 | 543.86 |
| 2003-11-19 | 534.51 |
| 2003-11-20 | 525.57 |
| 2003-11-21 | 527.41 |
| 2003-11-24 | 519.74 |
| 2003-11-25 | 527.69 |
| 2003-11-26 | 527.91 |
| 2003-11-27 | . |
| 2003-11-28 | 525.00 |
| 2003-12-01 | 533.37 |
| 2003-12-02 | 539.37 |
| 2003-12-03 | 540.20 |
| 2003-12-04 | 540.87 |
| 2003-12-05 | 534.08 |
| 2003-12-08 | 529.43 |
| 2003-12-09 | 529.83 |
| 2003-12-10 | 524.95 |
| 2003-12-11 | 527.67 |
| 2003-12-12 | 527.99 |
| 2003-12-15 | 536.41 |
| 2003-12-16 | 527.55 |
| 2003-12-17 | 514.95 |
| 2003-12-18 | 514.61 |
| 2003-12-19 | 515.73 |
| 2003-12-22 | 519.38 |
| 2003-12-23 | 519.97 |
| 2003-12-24 | 519.30 |
| 2003-12-25 | . |
| 2003-12-26 | 519.62 |
| 2003-12-29 | 518.94 |
| 2003-12-30 | 528.02 |
| 2003-12-31 | 530.18 |
| 2004-01-01 | . |
| 2004-01-02 | 538.65 |
| 2004-01-05 | 547.06 |
| 2004-01-06 | 548.08 |
| 2004-01-07 | 550.96 |
| 2004-01-08 | 556.51 |
| 2004-01-09 | 577.25 |
| 2004-01-12 | 579.71 |
| 2004-01-13 | 577.62 |
| 2004-01-14 | 577.27 |
| 2004-01-15 | 572.66 |
| 2004-01-16 | 573.18 |
| 2004-01-19 | . |
| 2004-01-20 | 578.37 |
| 2004-01-21 | 578.68 |
| 2004-01-22 | 578.36 |
| 2004-01-23 | 580.81 |
| 2004-01-26 | 585.93 |
| 2004-01-27 | 593.93 |
| 2004-01-28 | 599.42 |
| 2004-01-29 | 594.57 |
| 2004-01-30 | 592.43 |
| 2004-02-02 | 588.66 |
| 2004-02-03 | 578.44 |
| 2004-02-04 | 576.06 |
| 2004-02-05 | 576.71 |
| 2004-02-06 | 585.22 |
| 2004-02-09 | 598.27 |
| 2004-02-10 | 596.25 |
| 2004-02-11 | 596.31 |
| 2004-02-12 | 596.83 |
| 2004-02-13 | 600.47 |
| 2004-02-16 | . |
| 2004-02-17 | 597.71 |
| 2004-02-18 | 602.93 |
| 2004-02-19 | 605.85 |
| 2004-02-20 | 604.75 |
| 2004-02-23 | 599.18 |
| 2004-02-24 | 587.66 |
| 2004-02-25 | 590.25 |
| 2004-02-26 | 595.16 |
| 2004-02-27 | 600.91 |
| 2004-03-01 | 610.15 |
| 2004-03-02 | 622.77 |
| 2004-03-03 | 617.56 |
| 2004-03-04 | 627.90 |
| 2004-03-05 | 624.53 |
| 2004-03-08 | 615.46 |
| 2004-03-09 | 613.09 |
| 2004-03-10 | 600.41 |
| 2004-03-11 | 604.09 |
| 2004-03-12 | 591.11 |
| 2004-03-15 | 583.61 |
| 2004-03-16 | 585.17 |
| 2004-03-17 | 593.04 |
| 2004-03-18 | 607.96 |
| 2004-03-19 | 613.82 |
| 2004-03-22 | 583.37 |
| 2004-03-23 | 567.37 |
| 2004-03-24 | 578.79 |
| 2004-03-25 | 570.57 |
| 2004-03-26 | 576.24 |
| 2004-03-29 | 602.05 |
| 2004-03-30 | 601.11 |
| 2004-03-31 | 606.93 |
| 2004-04-01 | 614.46 |
| 2004-04-02 | 609.77 |
| 2004-04-05 | 624.30 |
| 2004-04-06 | 631.42 |
| 2004-04-07 | 633.61 |
| 2004-04-08 | 635.17 |
| 2004-04-09 | . |
| 2004-04-12 | 645.05 |
| 2004-04-13 | 650.59 |
| 2004-04-14 | 655.71 |
| 2004-04-15 | 642.49 |
| 2004-04-16 | 638.34 |
| 2004-04-19 | 640.06 |
| 2004-04-20 | 645.53 |
| 2004-04-21 | 646.02 |
| 2004-04-22 | 639.51 |
| 2004-04-23 | 648.70 |
| 2004-04-26 | 644.63 |
| 2004-04-27 | 638.79 |
| 2004-04-28 | 625.06 |
| 2004-04-29 | 601.93 |
| 2004-04-30 | 580.60 |
| 2004-05-03 | 576.13 |
| 2004-05-04 | 587.47 |
| 2004-05-05 | 567.21 |
| 2004-05-06 | 561.80 |
| 2004-05-07 | 569.73 |
| 2004-05-10 | 538.53 |
| 2004-05-11 | 541.31 |
| 2004-05-12 | 556.62 |
| 2004-05-13 | 546.49 |
| 2004-05-14 | 527.88 |
| 2004-05-17 | 493.23 |
| 2004-05-18 | 505.04 |
| 2004-05-19 | 537.29 |
| 2004-05-20 | 529.55 |
| 2004-05-21 | 542.27 |
| 2004-05-24 | 546.85 |
| 2004-05-25 | 541.96 |
| 2004-05-26 | 546.55 |
| 2004-05-27 | 553.64 |
| 2004-05-28 | 565.26 |
| 2004-05-31 | . |
| 2004-06-01 | 553.71 |
| 2004-06-02 | 542.08 |
| 2004-06-03 | 517.22 |
| 2004-06-04 | 521.69 |
| 2004-06-07 | 541.17 |
| 2004-06-08 | 544.72 |
| 2004-06-09 | 538.67 |
| 2004-06-10 | 523.56 |
| 2004-06-11 | . |
| 2004-06-14 | 485.45 |
| 2004-06-15 | 491.30 |
| 2004-06-16 | 488.74 |
| 2004-06-17 | 498.29 |
| 2004-06-18 | 487.75 |
| 2004-06-21 | 488.42 |
| 2004-06-22 | 487.32 |
| 2004-06-23 | 496.92 |
| 2004-06-24 | 510.88 |
| 2004-06-25 | 518.74 |
| 2004-06-28 | 509.36 |
| 2004-06-29 | 511.53 |
| 2004-06-30 | 520.55 |
| 2004-07-01 | 519.05 |
| 2004-07-02 | 503.58 |
| 2004-07-05 | . |
| 2004-07-06 | 499.66 |
| 2004-07-07 | 494.55 |
| 2004-07-08 | 487.63 |
| 2004-07-09 | 495.74 |
| 2004-07-12 | 490.39 |
| 2004-07-13 | 488.51 |
| 2004-07-14 | 480.22 |
| 2004-07-15 | 468.73 |
| 2004-07-16 | 470.21 |
| 2004-07-19 | 469.09 |
| 2004-07-20 | 456.39 |
| 2004-07-21 | 470.63 |
| 2004-07-22 | 466.55 |
| 2004-07-23 | 465.98 |
| 2004-07-26 | 461.05 |
| 2004-07-27 | 464.98 |
| 2004-07-28 | 464.25 |
| 2004-07-29 | 456.98 |
| 2004-07-30 | 464.24 |
| 2004-08-02 | 456.71 |
| 2004-08-03 | 459.26 |
| 2004-08-04 | 457.49 |
| 2004-08-05 | 472.71 |
| 2004-08-06 | 467.68 |
| 2004-08-09 | 468.38 |
| 2004-08-10 | 468.19 |
| 2004-08-11 | 467.45 |
| 2004-08-12 | 466.04 |
| 2004-08-13 | 467.28 |
| 2004-08-16 | 462.62 |
| 2004-08-17 | 460.91 |
| 2004-08-18 | 469.14 |
| 2004-08-19 | 488.37 |
| 2004-08-20 | 487.40 |
| 2004-08-23 | 491.73 |
| 2004-08-24 | 492.97 |
| 2004-08-25 | 493.99 |
| 2004-08-26 | 507.83 |
| 2004-08-27 | 507.25 |
| 2004-08-30 | 503.76 |
| 2004-08-31 | 497.06 |
| 2004-09-01 | 504.97 |
| 2004-09-02 | 502.40 |
| 2004-09-03 | 488.00 |
| 2004-09-06 | . |
| 2004-09-07 | 487.43 |
| 2004-09-08 | 485.95 |
| 2004-09-09 | 489.20 |
| 2004-09-10 | 497.38 |
| 2004-09-13 | 508.13 |
| 2004-09-14 | 511.07 |
| 2004-09-15 | 509.25 |
| 2004-09-16 | 512.32 |
| 2004-09-17 | 504.08 |
| 2004-09-20 | 502.08 |
| 2004-09-21 | 506.51 |
| 2004-09-22 | 504.56 |
| 2004-09-23 | 500.99 |
| 2004-09-24 | 495.40 |
| 2004-09-27 | 489.88 |
| 2004-09-28 | 487.38 |
| 2004-09-29 | 488.73 |
| 2004-09-30 | 489.86 |
| 2004-10-01 | 497.04 |
| 2004-10-04 | 516.11 |
| 2004-10-05 | 514.05 |
| 2004-10-06 | 516.14 |
| 2004-10-07 | 517.18 |
| 2004-10-08 | 512.14 |
| 2004-10-11 | 505.26 |
| 2004-10-12 | 492.75 |
| 2004-10-13 | 491.65 |
| 2004-10-14 | 492.40 |
| 2004-10-15 | 487.83 |
| 2004-10-18 | 482.57 |
| 2004-10-19 | 490.94 |
| 2004-10-20 | 484.82 |
| 2004-10-21 | 485.69 |
| 2004-10-22 | 489.86 |
| 2004-10-25 | 487.46 |
| 2004-10-26 | 479.30 |
| 2004-10-27 | 477.37 |
| 2004-10-28 | 488.62 |
| 2004-10-29 | 492.90 |
| 2004-11-01 | 488.43 |
| 2004-11-02 | 495.87 |
| 2004-11-03 | 511.68 |
| 2004-11-04 | 512.62 |
| 2004-11-05 | 517.33 |
| 2004-11-08 | 513.86 |
| 2004-11-09 | 512.83 |
| 2004-11-10 | 515.01 |
| 2004-11-11 | 508.05 |
| 2004-11-12 | 516.84 |
| 2004-11-15 | 524.54 |
| 2004-11-16 | 526.85 |
| 2004-11-17 | 542.30 |
| 2004-11-18 | 545.87 |
| 2004-11-19 | 543.57 |
| 2004-11-22 | 524.16 |
| 2004-11-23 | 525.46 |
| 2004-11-24 | 528.46 |
| 2004-11-25 | . |
| 2004-11-26 | 521.22 |
| 2004-11-29 | 519.95 |
| 2004-11-30 | 525.61 |
| 2004-12-01 | 521.64 |
| 2004-12-02 | 530.27 |
| 2004-12-03 | 527.89 |
| 2004-12-06 | 528.77 |
| 2004-12-07 | 527.04 |
| 2004-12-08 | 522.75 |
| 2004-12-09 | 520.25 |
| 2004-12-10 | 512.86 |
| 2004-12-13 | 513.81 |
| 2004-12-14 | 520.84 |
| 2004-12-15 | 534.47 |
| 2004-12-16 | 541.67 |
| 2004-12-17 | 539.47 |
| 2004-12-20 | 539.56 |
| 2004-12-21 | 539.05 |
| 2004-12-22 | 537.91 |
| 2004-12-23 | 535.87 |
| 2004-12-24 | . |
| 2004-12-27 | 537.35 |
| 2004-12-28 | 539.23 |
| 2004-12-29 | 547.39 |
| 2004-12-30 | 550.84 |
| 2004-12-31 | 558.69 |
| 2005-01-03 | 557.78 |
| 2005-01-04 | 547.47 |
| 2005-01-05 | 537.08 |
| 2005-01-06 | 530.80 |
| 2005-01-07 | 531.18 |
| 2005-01-10 | 528.91 |
| 2005-01-11 | 533.71 |
| 2005-01-12 | 526.46 |
| 2005-01-13 | 528.50 |
| 2005-01-14 | 536.77 |
| 2005-01-17 | . |
| 2005-01-18 | 548.02 |
| 2005-01-19 | 546.51 |
| 2005-01-20 | 543.31 |
| 2005-01-21 | 541.70 |
| 2005-01-24 | 537.72 |
| 2005-01-25 | 537.14 |
| 2005-01-26 | 545.75 |
| 2005-01-27 | 548.07 |
#2005-01-28| 554.59
#2005-01-31| 566.16
#2005-02-01| 564.55
#2005-02-02| 571.03
#2005-02-03| 575.28
#2005-02-04| 574.29
#2005-02-07| 579.59
#2005-02-08| 577.41
#2005-02-09| 576.40
#2005-02-10| 574.97
#2005-02-11| 577.50
#2005-02-14| 594.53
#2005-02-15| 597.70
#2005-02-16| 597.79
#2005-02-17| 590.52
#2005-02-18| 599.71
#2005-02-21| .
#2005-02-22| 601.29
#2005-02-23| 597.19
#2005-02-24| 599.46
#2005-02-25| 606.63
#2005-02-28| 611.29
#2005-03-01| 610.72
#2005-03-02| 607.18
#2005-03-03| 606.80
#2005-03-04| 599.80
#2005-03-07| 600.22
#2005-03-08| 599.78
#2005-03-09| 601.23
#2005-03-10| 600.08
#2005-03-11| 608.94
#2005-03-14| 600.30
#2005-03-15| 587.13
#2005-03-16| 589.41
#2005-03-17| 581.98
#2005-03-18| 579.53
#2005-03-21| 579.52
#2005-03-22| 575.44
#2005-03-23| 574.21
#2005-03-24| 575.20
#2005-03-25| .
#2005-03-28| 579.84
#2005-03-29| 568.44
#2005-03-30| 566.55
#2005-03-31| 579.02
#2005-04-01| 590.14
#2005-04-04| 586.12
#2005-04-05| 585.75
#2005-04-06| 585.82
#2005-04-07| 584.16
#2005-04-08| 587.60
#2005-04-11| 583.16
#2005-04-12| 585.50
#2005-04-13| 587.91
#2005-04-14| 577.29
#2005-04-15| 566.60
#2005-04-18| 549.92
#2005-04-19| 551.67
#2005-04-20| 547.71
#2005-04-21| 548.52
#2005-04-22| 553.69
#2005-04-25| 558.19
#2005-04-26| 560.58
#2005-04-27| 557.12
#2005-04-28| 559.59
#2005-04-29| 555.83
#2005-05-02| 556.93
#2005-05-03| 555.82
#2005-05-04| 562.94
#2005-05-05| 574.05
#2005-05-06| 582.17
#2005-05-09| 584.36
#2005-05-10| 583.85
#2005-05-11| 578.50
#2005-05-12| 580.87
#2005-05-13| 586.20
#2005-05-16| 586.50
#2005-05-17| 586.14
#2005-05-18| 587.04
#2005-05-19| 598.43
#2005-05-20| 598.56
#2005-05-23| 592.60
#2005-05-24| 597.59
#2005-05-25| 593.04
#2005-05-26| 595.31
#2005-05-27| 606.01
#2005-05-30| .
#2005-05-31| 608.04
#2005-06-01| 602.15
#2005-06-02| 605.76
#2005-06-03| 615.62
#2005-06-06| 616.81
#2005-06-07| 613.89
#2005-06-08| 618.27
#2005-06-09| 615.56
#2005-06-10| 622.42
#2005-06-13| 623.45
#2005-06-14| 620.73
#2005-06-15| 625.30
#2005-06-16| 628.90
#2005-06-17| 631.94
#2005-06-20| 633.53
#2005-06-21| 627.57
#2005-06-22| 636.51
#2005-06-23| 638.32
#2005-06-24| 632.15
#2005-06-27| 626.52
#2005-06-28| 623.38
#2005-06-29| 616.56
#2005-06-30| 617.79
#2005-07-01| 622.51
#2005-07-04| .
#2005-07-05| 614.21
#2005-07-06| 617.02
#2005-07-07| 617.18
#2005-07-08| 616.92
#2005-07-11| 639.21
#2005-07-12| 646.91
#2005-07-13| 649.60
#2005-07-14| 655.68
#2005-07-15| 649.92
#2005-07-18| 654.61
#2005-07-19| 658.29
#2005-07-20| 655.88
#2005-07-21| 659.34
#2005-07-22| 658.42
#2005-07-25| 659.89
#2005-07-26| 653.21
#2005-07-27| 647.25
#2005-07-28| 657.24
#2005-07-29| 655.53
#2005-08-01| 656.45
#2005-08-02| 663.99
#2005-08-03| 674.85
#2005-08-04| 674.12
#2005-08-05| 668.57
#2005-08-08| 660.97
#2005-08-09| 659.78
#2005-08-10| 660.39
#2005-08-11| 667.54
#2005-08-12| 664.71
#2005-08-15| 654.60
#2005-08-16| 653.36
#2005-08-17| 653.82
#2005-08-18| 642.42
#2005-08-19| 636.35
#2005-08-22| 645.49
#2005-08-23| 642.22
#2005-08-24| 633.24
#2005-08-25| 632.36
#2005-08-26| 634.06
#2005-08-29| 619.02
#2005-08-30| 614.26
#2005-08-31| 618.23
#2005-09-01| 623.62
#2005-09-02| 633.85
#2005-09-05| .
#2005-09-06| 638.77
#2005-09-07| 640.65
#2005-09-08| 644.20
#2005-09-09| 643.42
#2005-09-12| 652.85
#2005-09-13| 658.86
#2005-09-14| 660.46
#2005-09-15| 653.52
#2005-09-16| 643.23
#2005-09-19| 643.53
#2005-09-20| 652.21
#2005-09-21| 650.69
#2005-09-22| 640.56
#2005-09-23| 629.77
#2005-09-26| 633.79
#2005-09-27| 634.23
#2005-09-28| 634.78
#2005-09-29| 641.79
#2005-09-30| 648.79
#2005-10-03| 650.18
#2005-10-04| 659.09
#2005-10-05| 662.13
#2005-10-06| 652.58
#2005-10-07| 650.10
#2005-10-10| 654.42
#2005-10-11| 653.50
#2005-10-12| 636.95
#2005-10-13| 625.28
#2005-10-14| 622.52
#2005-10-17| 611.04
#2005-10-18| 610.16
#2005-10-19| 593.32
#2005-10-20| 602.94
#2005-10-21| 605.18
#2005-10-24| 605.38
#2005-10-25| 605.54
#2005-10-26| 601.25
#2005-10-27| 592.40
#2005-10-28| 584.90
#2005-10-31| 601.30
#2005-11-01| 607.09
#2005-11-02| 619.23
#2005-11-03| 622.71
#2005-11-04| 630.68
#2005-11-07| 628.38
#2005-11-08| 629.33
#2005-11-09| 638.05
#2005-11-10| 643.61
#2005-11-11| 658.94
#2005-11-14| 664.28
#2005-11-15| 659.11
#2005-11-16| 663.31
#2005-11-17| 660.66
#2005-11-18| 668.26
#2005-11-21| 667.70
#2005-11-22| 650.85
#2005-11-23| 669.31
#2005-11-24| .
#2005-11-25| 667.39
#2005-11-28| 672.42
#2005-11-29| 664.19
#2005-11-30| 671.85
#2005-12-01| 674.42
#2005-12-02| 686.16
#2005-12-05| 698.59
#2005-12-06| 702.20
#2005-12-07| 704.99
#2005-12-08| 698.73
#2005-12-09| 696.05
#2005-12-12| 694.99
#2005-12-13| 698.96
#2005-12-14| 698.23
#2005-12-15| 705.35
#2005-12-16| 710.72
#2005-12-19| 721.71
#2005-12-20| 720.25
#2005-12-21| 728.25
#2005-12-22| 728.86
#2005-12-23| 743.16
#2005-12-26| .
#2005-12-27| 748.67
#2005-12-28| 746.85
#2005-12-29| 754.67
#2005-12-30| 753.04
#2006-01-02| .
#2006-01-03| 769.93
#2006-01-04| 788.01
#2006-01-05| 796.37
#2006-01-06| 797.07
#2006-01-09| 811.71
#2006-01-10| 805.81
#2006-01-11| 796.64
#2006-01-12| 800.97
#2006-01-13| 795.40
#2006-01-16| .
#2006-01-17| 799.87
#2006-01-18| 768.52
#2006-01-19| 778.35
#2006-01-20| 774.78
#2006-01-23| 765.29
#2006-01-24| 779.15
#2006-01-25| 795.09
#2006-01-26| 798.69
#2006-01-27| 801.98
#2006-01-30| 801.59
#2006-01-31| 810.26
#2006-02-01| 804.98
#2006-02-02| 799.88
#2006-02-03| 787.50
#2006-02-06| 801.52
#2006-02-07| 798.99
#2006-02-08| 783.17
#2006-02-09| 783.49
#2006-02-10| 780.03
#2006-02-13| 767.85
#2006-02-14| 771.13
#2006-02-15| 755.63
#2006-02-16| 766.77
#2006-02-17| 772.38
#2006-02-20| .
#2006-02-21| 770.31
#2006-02-22| 758.09
#2006-02-23| 759.80
#2006-02-24| 764.54
#2006-02-27| 771.37
#2006-02-28| 769.57
#2006-03-01| 777.17
#2006-03-02| 781.76
#2006-03-03| 761.54
#2006-03-06| 764.11
#2006-03-07| 745.05
#2006-03-08| 735.42
#2006-03-09| 736.23
#2006-03-10| 745.30
#2006-03-13| 755.39
#2006-03-14| 747.53
#2006-03-15| 757.39
#2006-03-16| 756.16
#2006-03-17| 761.07
#2006-03-20| 763.39
#2006-03-21| 755.03
#2006-03-22| 737.61
#2006-03-23| 732.71
#2006-03-24| 730.36
#2006-03-27| 741.89
#2006-03-28| 749.39
#2006-03-29| 755.96
#2006-03-30| 761.27
#2006-03-31| 771.64
#2006-04-03| 785.17
#2006-04-04| 792.18
#2006-04-05| 791.61
#2006-04-06| 806.01
#2006-04-07| 806.69
#2006-04-10| 801.17
#2006-04-11| 793.45
#2006-04-12| 788.55
#2006-04-13| 790.96
#2006-04-14| .
#2006-04-17| 810.64
#2006-04-18| 816.87
#2006-04-19| 830.00
#2006-04-20| 834.21
#2006-04-21| 845.78
#2006-04-24| 841.66
#2006-04-25| 824.65
#2006-04-26| 835.17
#2006-04-27| 827.47
#2006-04-28| 826.96
#2006-05-01| 828.05
#2006-05-02| 831.07
#2006-05-03| 834.97
#2006-05-04| 840.87
#2006-05-05| 843.07
#2006-05-08| 860.34
#2006-05-09| 854.47
#2006-05-10| 847.79
#2006-05-11| 850.88
#2006-05-12| 839.02
#2006-05-15| 819.82
#2006-05-16| 808.83
#2006-05-17| 825.48
#2006-05-18| 800.87
#2006-05-19| 798.59
#2006-05-22| 771.91
#2006-05-23| 773.94
#2006-05-24| 770.15
#2006-05-25| 759.38
#2006-05-26| 763.76
#2006-05-29| .
#2006-05-30| 766.86
#2006-05-31| 764.97
#2006-06-01| 761.79
#2006-06-02| 772.66
#2006-06-05| 755.22
#2006-06-06| 754.33
#2006-06-07| 732.79
#2006-06-08| 694.19
#2006-06-09| 707.38
#2006-06-12| 702.84
#2006-06-13| 678.97
#2006-06-14| 685.65
#2006-06-15| 688.61
#2006-06-16| 711.16
#2006-06-19| 704.08
#2006-06-20| 683.19
#2006-06-21| 681.18
#2006-06-22| 700.51
#2006-06-23| 700.14
#2006-06-26| 707.54
#2006-06-27| 712.24
#2006-06-28| 708.17
#2006-06-29| 716.18
#2006-06-30| 740.76
#2006-07-03| 744.84
#2006-07-04| .
#2006-07-05| 738.39
#2006-07-06| 734.63
#2006-07-07| 734.80
#2006-07-10| 743.49
#2006-07-11| 736.87
#2006-07-12| 741.85
#2006-07-13| 730.09
#2006-07-14| 708.78
#2006-07-17| 690.56
#2006-07-18| 692.64
#2006-07-19| 687.81
#2006-07-20| 716.17
#2006-07-21| 711.51
#2006-07-24| 698.81
#2006-07-25| 708.17
#2006-07-26| 708.86
#2006-07-27| 718.67
#2006-07-28| 716.58
#2006-07-31| 720.63
#2006-08-01| 717.94
#2006-08-02| 719.76
#2006-08-03| 719.00
#2006-08-04| 721.17
#2006-08-07| 716.23
#2006-08-08| 726.38
#2006-08-09| 735.96
#2006-08-10| 742.56
#2006-08-11| 740.05
#2006-08-14| 742.15
#2006-08-15| 742.94
#2006-08-16| 755.62
#2006-08-17| 774.71
#2006-08-18| 777.42
#2006-08-21| 760.19
#2006-08-22| 766.33
#2006-08-23| 759.86
#2006-08-24| 754.23
#2006-08-25| 754.93
#2006-08-28| 747.82
#2006-08-29| 759.58
#2006-08-30| 765.61
#2006-08-31| 768.67
#2006-09-01| 778.28
#2006-09-04| .
#2006-09-05| 788.62
#2006-09-06| 782.88
#2006-09-07| 778.43
#2006-09-08| 778.70
#2006-09-11| 770.78
#2006-09-12| 768.23
#2006-09-13| 779.81
#2006-09-14| 782.20
#2006-09-15| 787.74
#2006-09-18| 807.61
#2006-09-19| 808.24
#2006-09-20| 805.87
#2006-09-21| 806.81
#2006-09-22| 797.85
#2006-09-25| 796.77
#2006-09-26| 796.66
#2006-09-27| 801.50
#2006-09-28| 799.91
#2006-09-29| 795.42
#2006-10-02| 797.51
#2006-10-03| 799.68
#2006-10-04| 783.94
#2006-10-05| 796.13
#2006-10-06| 796.21
#2006-10-09| 788.24
#2006-10-10| 789.09
#2006-10-11| 785.56
#2006-10-12| 787.81
#2006-10-13| 804.23
#2006-10-16| 812.61
#2006-10-17| 806.59
#2006-10-18| 799.10
#2006-10-19| 792.41
#2006-10-20| 793.92
#2006-10-23| 787.64
#2006-10-24| 791.99
#2006-10-25| 790.07
#2006-10-26| 796.08
#2006-10-27| 798.37
#2006-10-30| 790.27
#2006-10-31| 792.64
#2006-11-01| 796.71
#2006-11-02| 803.16
#2006-11-03| 807.03
#2006-11-06| 800.41
#2006-11-07| 810.69
#2006-11-08| 812.75
#2006-11-09| 815.51
#2006-11-10| 816.80
#2006-11-13| 816.97
#2006-11-14| 826.92
#2006-11-15| 833.89
#2006-11-16| 834.40
#2006-11-17| 831.72
#2006-11-20| 837.22
#2006-11-21| 843.82
#2006-11-22| 850.96
#2006-11-23| .
#2006-11-24| 852.53
#2006-11-27| 857.82
#2006-11-28| 845.41
#2006-11-29| 850.23
#2006-11-30| 862.82
#2006-12-01| 867.80
#2006-12-04| 865.25
#2006-12-05| 868.77
#2006-12-06| 876.22
#2006-12-07| 871.24
#2006-12-08| 854.96
#2006-12-11| 849.22
#2006-12-12| 833.53
#2006-12-13| 834.78
#2006-12-14| 844.21
#2006-12-15| 845.80
#2006-12-18| 853.55
#2006-12-19| 844.09
#2006-12-20| 852.18
#2006-12-21| 851.63
#2006-12-22| 854.11
#2006-12-25| .
#2006-12-26| 854.79
#2006-12-27| 859.30
#2006-12-28| 863.05
#2006-12-29| 869.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 884.67
#2007-01-04| 882.21
#2007-01-05| 870.29
#2007-01-08| 850.58
#2007-01-09| 853.28
#2007-01-10| 843.08
#2007-01-11| 843.82
#2007-01-12| 865.41
#2007-01-15| .
#2007-01-16| 875.72
#2007-01-17| 872.24
#2007-01-18| 874.74
#2007-01-19| 862.31
#2007-01-22| 861.04
#2007-01-23| 861.16
#2007-01-24| 875.04
#2007-01-25| 878.42
#2007-01-26| 860.25
#2007-01-29| 849.08
#2007-01-30| 846.80
#2007-01-31| 840.52
#2007-02-01| 843.28
#2007-02-02| 852.81
#2007-02-05| 853.29
#2007-02-06| 860.95
#2007-02-07| 861.27
#2007-02-08| 856.66
#2007-02-09| 857.52
#2007-02-12| 843.33
#2007-02-13| 831.14
#2007-02-14| 841.62
#2007-02-15| 850.60
#2007-02-16| 855.09
#2007-02-19| .
#2007-02-20| 857.67
#2007-02-21| 858.05
#2007-02-22| 855.94
#2007-02-23| 851.08
#2007-02-26| 855.00
#2007-02-27| 854.41
#2007-02-28| 840.69
#2007-03-01| 830.57
#2007-03-02| 825.24
#2007-03-05| 790.61
#2007-03-06| 808.89
#2007-03-07| 810.93
#2007-03-08| 824.70
#2007-03-09| 827.24
#2007-03-12| 839.29
#2007-03-13| 846.15
#2007-03-14| 826.85
#2007-03-15| 838.15
#2007-03-16| 836.52
#2007-03-19| 840.66
#2007-03-20| 838.90
#2007-03-21| 843.11
#2007-03-22| 851.57
#2007-03-23| 851.47
#2007-03-26| 852.62
#2007-03-27| 848.18
#2007-03-28| 836.77
#2007-03-29| 840.45
#2007-03-30| 839.69
#2007-04-02| 836.44
#2007-04-03| 844.45
#2007-04-04| 858.98
#2007-04-05| 860.74
#2007-04-06| .
#2007-04-09| 859.12
#2007-04-10| 853.66
#2007-04-11| 866.48
#2007-04-12| 868.73
#2007-04-13| 869.81
#2007-04-16| 866.99
#2007-04-17| 859.62
#2007-04-18| 860.73
#2007-04-19| 847.37
#2007-04-20| 855.74
#2007-04-23| 861.45
#2007-04-24| 865.68
#2007-04-25| 860.67
#2007-04-26| 866.99
#2007-04-27| 862.21
#2007-04-30| 859.28
#2007-05-01| 858.99
#2007-05-02| 863.64
#2007-05-03| 870.39
#2007-05-04| 879.94
#2007-05-07| 889.26
#2007-05-08| 884.47
#2007-05-09| 877.34
#2007-05-10| 877.89
#2007-05-11| 872.93
#2007-05-14| 874.93
#2007-05-15| 866.17
#2007-05-16| 865.88
#2007-05-17| 868.63
#2007-05-18| 865.71
#2007-05-21| 870.74
#2007-05-22| 878.44
#2007-05-23| 878.66
#2007-05-24| 881.07
#2007-05-25| 879.66
#2007-05-28| .
#2007-05-29| 881.43
#2007-05-30| 873.75
#2007-05-31| 881.73
#2007-06-01| 897.10
#2007-06-04| 905.49
#2007-06-05| 909.96
#2007-06-06| 909.35
#2007-06-07| 913.90
#2007-06-08| 906.46
#2007-06-11| 915.09
#2007-06-12| 916.09
#2007-06-13| 908.63
#2007-06-14| 924.28
#2007-06-15| 927.91
#2007-06-18| 933.24
#2007-06-19| 932.05
#2007-06-20| 937.11
#2007-06-21| 951.11
#2007-06-22| 953.66
#2007-06-25| 953.05
#2007-06-26| 943.70
#2007-06-27| 938.64
#2007-06-28| 943.58
#2007-06-29| 941.15
#2007-07-02| 947.16
#2007-07-03| 955.61
#2007-07-04| .
#2007-07-05| 974.60
#2007-07-06| 995.42
#2007-07-09|1016.19
#2007-07-10|1014.32
#2007-07-11|1006.16
#2007-07-12|1005.24
#2007-07-13|1023.70
#2007-07-16| 998.90
#2007-07-17|1004.00
#2007-07-18| 992.96
#2007-07-19| 996.78
#2007-07-20|1018.84
#2007-07-23|1018.98
#2007-07-24|1027.53
#2007-07-25|1020.95
#2007-07-26|1004.08
#2007-07-27| 962.29
#2007-07-30| 964.49
#2007-07-31| 982.43
#2007-08-01| 938.81
#2007-08-02| 948.65
#2007-08-03| 957.98
#2007-08-06| 941.86
#2007-08-07| 933.41
#2007-08-08| 958.74
#2007-08-09| 973.29
#2007-08-10| 943.88
#2007-08-13| 947.91
#2007-08-14| 940.40
#2007-08-15| 918.33
#2007-08-16| 866.61
#2007-08-17| 856.33
#2007-08-20| 897.25
#2007-08-21| 891.24
#2007-08-22| 894.10
#2007-08-23| 914.40
#2007-08-24| 907.55
#2007-08-27| 910.56
#2007-08-28| 911.57
#2007-08-29| 895.50
#2007-08-30| 908.05
#2007-08-31| 928.81
#2007-09-03| .
#2007-09-04| 917.48
#2007-09-05| 920.55
#2007-09-06| 929.49
#2007-09-07| 930.48
#2007-09-10| 917.54
#2007-09-11| 921.92
#2007-09-12| 920.39
#2007-09-13| 917.18
#2007-09-14| 920.54
#2007-09-17| 902.45
#2007-09-18| 899.77
#2007-09-19| 906.60
#2007-09-20| 904.67
#2007-09-21| 912.05
#2007-09-24| 911.90
#2007-09-25| 911.03
#2007-09-26| 920.94
#2007-09-27| 950.01
#2007-09-28| 960.00
#2007-10-01| 959.93
#2007-10-02| 973.40
#2007-10-03| 978.52
#2007-10-04| 970.94
#2007-10-05| 964.62
#2007-10-08| 970.55
#2007-10-09| 967.18
#2007-10-10| 977.87
#2007-10-11| 972.00
#2007-10-12| 953.07
#2007-10-15| 955.90
#2007-10-16| 947.91
#2007-10-17| 950.46
#2007-10-18| 962.24
#2007-10-19| 965.11
#2007-10-22| 941.88
#2007-10-23| 957.98
#2007-10-24| 947.05
#2007-10-25| 959.55
#2007-10-26| 979.73
#2007-10-29| 999.29
#2007-10-30| 994.83
#2007-10-31| 997.90
#2007-11-01| 990.00
#2007-11-02| 960.73
#2007-11-05| 960.07
#2007-11-06| 965.82
#2007-11-07| 963.27
#2007-11-08| 926.39
#2007-11-09| 923.16
#2007-11-12| 891.53
#2007-11-13| 891.88
#2007-11-14| 919.18
#2007-11-15| 917.53
#2007-11-16| 904.97
#2007-11-19| 895.77
#2007-11-20| 893.95
#2007-11-21| 869.33
#2007-11-22| .
#2007-11-23| 869.61
#2007-11-26| 886.55
#2007-11-27| 871.68
#2007-11-28| 865.13
#2007-11-29| 885.88
#2007-11-30| 899.39
#2007-12-03| 894.57
#2007-12-04| 909.04
#2007-12-05| 916.76
#2007-12-06| 926.48
#2007-12-07| 928.47
#2007-12-10| 917.80
#2007-12-11| 915.70
#2007-12-12| 898.93
#2007-12-13| 875.83
#2007-12-14| 859.60
#2007-12-17| 829.09
#2007-12-18| 829.12
#2007-12-19| 844.67
#2007-12-20| 837.22
#2007-12-21| 844.02
#2007-12-24| 870.21
#2007-12-25| .
#2007-12-26| 868.86
#2007-12-27| 880.09
#2007-12-28| 883.03
#2007-12-31| 892.19
#2008-01-01| .
#2008-01-02| 872.96
#2008-01-03| 860.53
#2008-01-04| 852.52
#2008-01-07| 810.38
#2008-01-08| 805.23
#2008-01-09| 817.86
#2008-01-10| 810.30
#2008-01-11| 809.03
#2008-01-14| 805.34
#2008-01-15| 815.63
#2008-01-16| 786.56
#2008-01-17| 794.62
#2008-01-18| 801.11
#2008-01-21| .
#2008-01-22| 737.08
#2008-01-23| 739.27
#2008-01-24| 751.06
#2008-01-25| 780.27
#2008-01-28| 751.84
#2008-01-29| 769.76
#2008-01-30| 772.50
#2008-01-31| 784.22
#2008-02-01| 790.48
#2008-02-04| 807.76
#2008-02-05| 807.79
#2008-02-06| 800.85
#2008-02-07| 798.01
#2008-02-08| 800.89
#2008-02-11| 789.93
#2008-02-12| 774.52
#2008-02-13| 775.33
#2008-02-14| 804.22
#2008-02-15| 806.78
#2008-02-18| .
#2008-02-19| 814.63
#2008-02-20| 803.52
#2008-02-21| 826.57
#2008-02-22| 822.69
#2008-02-25| 832.91
#2008-02-26| 838.39
#2008-02-27| 856.26
#2008-02-28| 858.18
#2008-02-29| 841.94
#2008-03-03| 811.85
#2008-03-04| 824.72
#2008-03-05| 829.00
#2008-03-06| 851.62
#2008-03-07| 835.83
#2008-03-10| 819.15
#2008-03-11| 823.41
#2008-03-12| 827.66
#2008-03-13| 802.93
#2008-03-14| 795.17
#2008-03-17| 767.57
#2008-03-18| 778.07
#2008-03-19| 796.76
#2008-03-20| 802.28
#2008-03-21| .
#2008-03-24| 840.86
#2008-03-25| 862.64
#2008-03-26| 857.49
#2008-03-27| 838.93
#2008-03-28| 840.28
#2008-03-31| 841.57
#2008-04-01| 843.50
#2008-04-02| 872.28
#2008-04-03| 878.08
#2008-04-04| 872.75
#2008-04-07| 880.17
#2008-04-08| 870.94
#2008-04-09| 868.32
#2008-04-10| 885.25
#2008-04-11| 893.35
#2008-04-14| 883.53
#2008-04-15| 882.79
#2008-04-16| 890.15
#2008-04-17| 902.36
#2008-04-18| 896.57
#2008-04-21| 911.84
#2008-04-22| 906.23
#2008-04-23| 896.02
#2008-04-24| 895.35
#2008-04-25| 903.87
#2008-04-28| 912.11
#2008-04-29| 903.82
#2008-04-30| 909.08
#2008-05-01| 909.09
#2008-05-02| 922.13
#2008-05-05| 915.22
#2008-05-06| 924.87
#2008-05-07| 921.75
#2008-05-08| 898.80
#2008-05-09| 892.32
#2008-05-12| 893.75
#2008-05-13| 910.43
#2008-05-14| 912.17
#2008-05-15| 930.99
#2008-05-16| 936.78
#2008-05-19| 931.42
#2008-05-20| 913.12
#2008-05-21| 912.22
#2008-05-22| 908.63
#2008-05-23| 889.70
#2008-05-26| .
#2008-05-27| 886.11
#2008-05-28| 881.49
#2008-05-29| 895.86
#2008-05-30| 901.70
#2008-06-02| 909.88
#2008-06-03| 891.24
#2008-06-04| 894.90
#2008-06-05| 903.62
#2008-06-06| 904.72
#2008-06-09| 878.83
#2008-06-10| 854.68
#2008-06-11| 857.65
#2008-06-12| 832.10
#2008-06-13| 834.27
#2008-06-16| 843.60
#2008-06-17| 847.59
#2008-06-18| 849.79
#2008-06-19| 829.34
#2008-06-20| 820.61
#2008-06-23| 813.97
#2008-06-24| 804.20
#2008-06-25| 812.73
#2008-06-26| 813.94
#2008-06-27| 786.09
#2008-06-30| 779.10
#2008-07-01| 774.75
#2008-07-02| 774.52
#2008-07-03| 772.65
#2008-07-04| .
#2008-07-07| 765.65
#2008-07-08| 742.62
#2008-07-09| 747.16
#2008-07-10| 740.92
#2008-07-11| 753.02
#2008-07-14| 740.33
#2008-07-15| 710.72
#2008-07-16| 700.87
#2008-07-17| 731.09
#2008-07-18| 724.18
#2008-07-21| 747.38
#2008-07-22| 741.14
#2008-07-23| 751.55
#2008-07-24| 765.28
#2008-07-25| 744.87
#2008-07-28| 739.30
#2008-07-29| 716.40
#2008-07-30| 725.27
#2008-07-31| 724.09
#2008-08-01| 724.72
#2008-08-04| 722.02
#2008-08-05| 715.34
#2008-08-06| 742.07
#2008-08-07| 743.78
#2008-08-08| 746.28
#2008-08-11| 758.65
#2008-08-12| 760.82
#2008-08-13| 759.51
#2008-08-14| 756.48
#2008-08-15| 745.94
#2008-08-18| 735.04
#2008-08-19| 724.93
#2008-08-20| 728.08
#2008-08-21| 715.63
#2008-08-22| 715.03
#2008-08-25| 718.34
#2008-08-26| 708.30
#2008-08-27| 715.65
#2008-08-28| 708.03
#2008-08-29| 703.25
#2008-09-01| .
#2008-09-02| 659.18
#2008-09-03| 656.80
#2008-09-04| 647.45
#2008-09-05| 640.54
#2008-09-08| 682.30
#2008-09-09| 656.56
#2008-09-10| 656.38
#2008-09-11| 637.00
#2008-09-12| 638.70
#2008-09-15| 619.60
#2008-09-16| 586.68
#2008-09-17| 600.27
#2008-09-18| 582.79
#2008-09-19| 626.81
#2008-09-22| 635.90
#2008-09-23| 636.07
#2008-09-24| 630.54
#2008-09-25| 624.14
#2008-09-26| 607.13
#2008-09-29| 596.70
#2008-09-30| 578.61
#2008-10-01| 586.40
#2008-10-02| 569.51
#2008-10-03| 568.96
#2008-10-06| 533.78
#2008-10-07| 530.54
#2008-10-08| 492.95
#2008-10-09| 494.26
#2008-10-10| 492.11
#2008-10-13| 504.64
#2008-10-14| 542.57
#2008-10-15| 527.28
#2008-10-16| 486.36
#2008-10-17| 479.59
#2008-10-20| 488.38
#2008-10-21| 486.38
#2008-10-22| 463.56
#2008-10-23| 438.10
#2008-10-24| 409.33
#2008-10-27| 396.13
#2008-10-28| 408.29
#2008-10-29| 417.22
#2008-10-30| 470.13
#2008-10-31| 477.89
#2008-11-03| 483.59
#2008-11-04| 479.04
#2008-11-05| 480.56
#2008-11-06| 445.52
#2008-11-07| 448.96
#2008-11-10| 446.04
#2008-11-11| 431.81
#2008-11-12| 429.29
#2008-11-13| 408.23
#2008-11-14| 407.21
#2008-11-17| 395.52
#2008-11-18| 372.35
#2008-11-19| 369.17
#2008-11-20| 347.10
#2008-11-21| 363.81
#2008-11-24| 357.56
#2008-11-25| 370.19
#2008-11-26| 375.80
#2008-11-27| .
#2008-11-28| 396.23
#2008-12-01| 396.78
#2008-12-02| 375.42
#2008-12-03| 366.45
#2008-12-04| 364.38
#2008-12-05| 360.19
#2008-12-08| 385.20
#2008-12-09| 390.88
#2008-12-10| 414.92
#2008-12-11| 420.21
#2008-12-12| 400.85
#2008-12-15| 415.58
#2008-12-16| 419.03
#2008-12-17| 427.61
#2008-12-18| 437.37
#2008-12-19| 442.38
#2008-12-22| 427.59
#2008-12-23| 408.72
#2008-12-24| 410.70
#2008-12-25| .
#2008-12-26| 408.63
#2008-12-29| 411.00
#2008-12-30| 423.08
#2008-12-31| 422.59
#2009-01-01| .
#2009-01-02| 424.15
#2009-01-05| 437.37
#2009-01-06| 443.07
#2009-01-07| 450.22
#2009-01-08| 423.99
#2009-01-09| 416.68
#2009-01-12| 409.30
#2009-01-13| 418.74
#2009-01-14| 419.86
#2009-01-15| 394.46
#2009-01-16| 405.42
#2009-01-19| .
#2009-01-20| 394.02
#2009-01-21| 391.23
#2009-01-22| 393.15
#2009-01-23| 386.27
#2009-01-26| 386.52
#2009-01-27| 388.50
#2009-01-28| 401.40
#2009-01-29| 405.03
#2009-01-30| 404.92
#2009-02-02| 403.20
#2009-02-03| 413.71
#2009-02-04| 422.22
#2009-02-05| 417.41
#2009-02-06| 432.64
#2009-02-09| 434.91
#2009-02-10| 433.22
#2009-02-11| 436.26
#2009-02-12| 427.04
#2009-02-13| 434.69
#2009-02-16| .
#2009-02-17| 409.19
#2009-02-18| 407.69
#2009-02-19| 412.91
#2009-02-20| 399.30
#2009-02-23| 411.98
#2009-02-24| 401.21
#2009-02-25| 406.95
#2009-02-26| 407.37
#2009-02-27| 407.76
#2009-03-02| 392.72
#2009-03-03| 398.13
#2009-03-04| 410.02
#2009-03-05| 416.89
#2009-03-06| 424.17
#2009-03-09| 422.65
#2009-03-10| 424.90
#2009-03-11| 435.99
#2009-03-12| 436.61
#2009-03-13| 447.48
#2009-03-16| 453.67
#2009-03-17| 461.60
#2009-03-18| 464.15
#2009-03-19| 467.37
#2009-03-20| 459.74
#2009-03-23| 476.95
#2009-03-24| 487.80
#2009-03-25| 495.02
#2009-03-26| 506.50
#2009-03-27| 506.98
#2009-03-30| 486.48
#2009-03-31| 488.76
#2009-04-01| 495.93
#2009-04-02| 520.10
#2009-04-03| 519.56
#2009-04-06| 527.29
#2009-04-07| 519.92
#2009-04-08| 501.47
#2009-04-09| 524.40
#2009-04-10| .
#2009-04-13| 529.75
#2009-04-14| 533.34
#2009-04-15| 530.19
#2009-04-16| 533.22
#2009-04-17| 529.04
#2009-04-20| 532.47
#2009-04-21| 532.43
#2009-04-22| 538.58
#2009-04-23| 546.70
#2009-04-24| 540.35
#2009-04-27| 530.05
#2009-04-28| 520.66
#2009-04-29| 530.74
#2009-04-30| 564.44
#2009-05-01| 564.44
#2009-05-04| 591.37
#2009-05-05| 588.92
#2009-05-06| 589.34
#2009-05-07| 588.07
#2009-05-08| 593.64
#2009-05-11| 593.57
#2009-05-12| 586.14
#2009-05-13| 589.22
#2009-05-14| 578.84
#2009-05-15| 587.75
#2009-05-18| 599.37
#2009-05-19| 605.45
#2009-05-20| 610.62
#2009-05-21| 608.84
#2009-05-22| 606.24
#2009-05-25| .
#2009-05-26| 591.75
#2009-05-27| 607.40
#2009-05-28| 615.70
#2009-05-29| 621.09
#2009-06-01| 629.37
#2009-06-02| 625.32
#2009-06-03| 624.62
#2009-06-04| 614.61
#2009-06-05| 620.64
#2009-06-08| 610.41
#2009-06-09| 598.54
#2009-06-10| 614.47
#2009-06-11| 616.33
#2009-06-12| 605.62
#2009-06-15| 586.96
#2009-06-16| 584.50
#2009-06-17| 579.76
#2009-06-18| 574.09
#2009-06-19| 579.94
#2009-06-22| 587.21
#2009-06-23| 575.22
#2009-06-24| 588.63
#2009-06-25| 594.07
#2009-06-26| 600.98
#2009-06-29| 594.53
#2009-06-30| 599.80
#2009-07-01| 611.24
#2009-07-02| 614.81
#2009-07-03| .
#2009-07-06| 618.77
#2009-07-07| 628.00
#2009-07-08| 624.89
#2009-07-09| 628.15
#2009-07-10| 627.53
#2009-07-13| 607.10
#2009-07-14| 624.88
#2009-07-15| 639.80
#2009-07-16| 647.81
#2009-07-17| 656.74
#2009-07-20| 679.39
#2009-07-21| 681.07
#2009-07-22| 678.49
#2009-07-23| 682.36
#2009-07-24| 686.10
#2009-07-27| 697.28
#2009-07-28| 704.53
#2009-07-29| 697.27
#2009-07-30| 698.37
#2009-07-31| 711.27
#2009-08-03| 709.28
#2009-08-04| 703.28
#2009-08-05| 698.30
#2009-08-06| 695.47
#2009-08-07| 693.04
#2009-08-10| 697.99
#2009-08-11| 699.62
#2009-08-12| 692.17
#2009-08-13| 705.16
#2009-08-14| 711.41
#2009-08-17| 690.47
#2009-08-18| 689.53
#2009-08-19| 689.44
#2009-08-20| 693.57
#2009-08-21| 694.52
#2009-08-24| 715.68
#2009-08-25| 714.42
#2009-08-26| 714.30
#2009-08-27| 709.52
#2009-08-28| 717.08
#2009-08-31| 716.35
#2009-09-01| 737.05
#2009-09-02| 729.57
#2009-09-03| 733.42
#2009-09-04| 738.89
#2009-09-07| .
#2009-09-08| 755.04
#2009-09-09| 749.60
#2009-09-10| 757.43
#2009-09-11| 756.80
#2009-09-14| 744.59
#2009-09-15| 751.87
#2009-09-16| 766.36
#2009-09-17| 774.91
#2009-09-18| 775.16
#2009-09-21| 773.91
#2009-09-22| 782.79
#2009-09-23| 777.92
#2009-09-24| 767.91
#2009-09-25| 763.89
#2009-09-28| 753.62
#2009-09-29| 774.83
#2009-09-30| 786.15
#2009-10-01| 783.17
#2009-10-02| 771.18
#2009-10-05| 762.32
#2009-10-06| 769.55
#2009-10-07| 764.21
#2009-10-08| 757.65
#2009-10-09| 765.56
#2009-10-12| 767.67
#2009-10-13| 772.73
#2009-10-14| 789.94
#2009-10-15| 792.96
#2009-10-16| 781.02
#2009-10-19| 784.77
#2009-10-20| 789.58
#2009-10-21| 778.01
#2009-10-22| 768.06
#2009-10-23| 776.12
#2009-10-26| 777.04
#2009-10-27| 770.41
#2009-10-28| 753.11
#2009-10-29| 742.31
#2009-10-30| 748.10
#2009-11-02| 748.62
#2009-11-03| 743.50
#2009-11-04| 757.68
#2009-11-05| 750.23
#2009-11-06| 758.74
#2009-11-09| 765.70
#2009-11-10| 771.97
#2009-11-11| 789.86
#2009-11-12| 784.16
#2009-11-13| 786.37
#2009-11-16| 798.38
#2009-11-17| 796.99
#2009-11-18| 804.09
#2009-11-19| 802.97
#2009-11-20| 797.22
#2009-11-23| 801.65
#2009-11-24| 796.54
#2009-11-25| 802.58
#2009-11-26| .
#2009-11-27| 765.28
#2009-11-30| 782.21
#2009-12-01| 790.87
#2009-12-02| 798.74
#2009-12-03| 804.05
#2009-12-04| 802.79
#2009-12-07| 812.08
#2009-12-08| 813.97
#2009-12-09| 815.39
#2009-12-10| 811.86
#2009-12-11| 822.54
#2009-12-14| 821.87
#2009-12-15| 819.81
#2009-12-16| 816.87
#2009-12-17| 810.45
#2009-12-18| 811.29
#2009-12-21| 814.37
#2009-12-22| 821.29
#2009-12-23| 828.97
#2009-12-24| 839.21
#2009-12-25| .
#2009-12-28| 842.03
#2009-12-29| 841.76
#2009-12-30| 854.18
#2009-12-31| 862.82
#2010-01-01| .
#2010-01-04| 876.31
#2010-01-05| 881.87
#2010-01-06| 894.46
#2010-01-07| 878.15
#2010-01-08| 880.57
#2010-01-11| 883.36
#2010-01-12| 888.11
#2010-01-13| 882.72
#2010-01-14| 903.25
#2010-01-15| 911.02
#2010-01-18| .
#2010-01-19| 892.48
#2010-01-20| 889.01
#2010-01-21| 883.33
#2010-01-22| 860.74
#2010-01-25| 859.45
#2010-01-26| 830.89
#2010-01-27| 819.55
#2010-01-28| 834.76
#2010-01-29| 821.88
#2010-02-01| 808.08
#2010-02-02| 804.19
#2010-02-03| 822.19
#2010-02-04| 815.58
#2010-02-05| 778.49
#2010-02-08| 777.85
#2010-02-09| 794.42
#2010-02-10| 798.49
#2010-02-11| 804.67
#2010-02-12| 804.10
#2010-02-15| .
#2010-02-16| 807.45
#2010-02-17| 817.73
#2010-02-18| 813.77
#2010-02-19| 804.16
#2010-02-22| 820.61
#2010-02-23| 820.83
#2010-02-24| 808.43
#2010-02-25| 795.84
#2010-02-26| 799.80
#2010-03-01| 809.55
#2010-03-02| 821.29
#2010-03-03| 824.76
#2010-03-04| 816.95
#2010-03-05| 830.12
#2010-03-08| 846.08
#2010-03-09| 845.83
#2010-03-10| 849.31
#2010-03-11| 847.83
#2010-03-12| 847.86
#2010-03-15| 839.58
#2010-03-16| 843.63
#2010-03-17| 864.85
#2010-03-18| 861.36
#2010-03-19| 862.45
#2010-03-22| 853.93
#2010-03-23| 855.30
#2010-03-24| 859.62
#2010-03-25| 863.03
#2010-03-26| 868.22
#2010-03-29| 870.93
#2010-03-30| 869.38
#2010-03-31| 866.76
#2010-04-01| 883.88
#2010-04-02| .
#2010-04-05| 894.38
#2010-04-06| 897.69
#2010-04-07| 898.41
#2010-04-08| 894.27
#2010-04-09| 896.79
#2010-04-12| 891.04
#2010-04-13| 886.90
#2010-04-14| 901.14
#2010-04-15| 909.00
#2010-04-16| 900.06
#2010-04-19| 875.66
#2010-04-20| 880.57
#2010-04-21| 899.30
#2010-04-22| 895.73
#2010-04-23| 898.90
#2010-04-26| 912.30
#2010-04-27| 906.20
#2010-04-28| 890.70
#2010-04-29| 888.26
#2010-04-30| 897.19
#2010-05-03| 884.29
#2010-05-04| 882.64
#2010-05-05| 865.47
#2010-05-06| 838.38
#2010-05-07| 825.22
#2010-05-10| 847.49
#2010-05-11| 836.87
#2010-05-12| 833.10
#2010-05-13| 856.07
#2010-05-14| 853.37
#2010-05-17| 819.78
#2010-05-18| 813.09
#2010-05-19| 796.06
#2010-05-20| 775.66
#2010-05-21| 767.28
#2010-05-24| 770.21
#2010-05-25| 739.47
#2010-05-26| 754.79
#2010-05-27| 773.97
#2010-05-28| 791.41
#2010-05-31| .
#2010-06-01| 780.26
#2010-06-02| 776.57
#2010-06-03| 796.72
#2010-06-04| 800.54
#2010-06-07| 774.32
#2010-06-08| 772.25
#2010-06-09| 757.18
#2010-06-10| 760.52
#2010-06-11| 776.28
#2010-06-14| 793.05
#2010-06-15| 791.33
#2010-06-16| 800.04
#2010-06-17| 803.21
#2010-06-18| 808.77
#2010-06-21| 831.70
#2010-06-22| 817.75
#2010-06-23| 810.75
#2010-06-24| 812.10
#2010-06-25| 797.05
#2010-06-28| 796.58
#2010-06-29| 783.82
#2010-06-30| 774.24
#2010-07-01| 763.04
#2010-07-02| 763.03
#2010-07-05| .
#2010-07-06| 782.90
#2010-07-07| 778.85
#2010-07-08| 792.89
#2010-07-09| 807.52
#2010-07-12| 808.84
#2010-07-13| 798.01
#2010-07-14| 813.62
#2010-07-15| 810.65
#2010-07-16| 804.79
#2010-07-19| 798.42
#2010-07-20| 804.26
#2010-07-21| 809.51
#2010-07-22| 801.12
#2010-07-23| 811.14
#2010-07-26| 816.98
#2010-07-27| 824.33
#2010-07-28| 825.89
#2010-07-29| 822.89
#2010-07-30| 816.89
#2010-08-02| 827.70
#2010-08-03| 830.73
#2010-08-04| 831.42
#2010-08-05| 828.89
#2010-08-06| 829.49
#2010-08-09| 834.53
#2010-08-10| 824.28
#2010-08-11| 808.91
#2010-08-12| 796.64
#2010-08-13| 804.99
#2010-08-16| 805.64
#2010-08-17| 807.37
#2010-08-18| 808.30
#2010-08-19| 813.76
#2010-08-20| 805.88
#2010-08-23| 806.16
#2010-08-24| 796.53
#2010-08-25| 782.22
#2010-08-26| 784.75
#2010-08-27| 778.67
#2010-08-30| 782.27
#2010-08-31| 768.41
#2010-09-01| 774.74
#2010-09-02| 780.54
#2010-09-03| 796.28
#2010-09-06| .
#2010-09-07| 808.92
#2010-09-08| 803.81
#2010-09-09| 806.93
#2010-09-10| 812.89
#2010-09-13| 826.29
#2010-09-14| 828.62
#2010-09-15| 831.50
#2010-09-16| 826.18
#2010-09-17| 838.02
#2010-09-20| 841.06
#2010-09-21| 845.44
#2010-09-22| 844.09
#2010-09-23| 843.37
#2010-09-24| 840.11
#2010-09-27| 845.30
#2010-09-28| 843.92
#2010-09-29| 858.52
#2010-09-30| 862.02
#2010-10-01| 871.96
#2010-10-04| 871.31
#2010-10-05| 863.52
#2010-10-06| 881.41
#2010-10-07| 876.31
#2010-10-08| 866.92
#2010-10-11| 866.09
#2010-10-12| 855.77
#2010-10-13| 865.89
#2010-10-14| 876.89
#2010-10-15| 871.52
#2010-10-18| 857.89
#2010-10-19| 852.03
#2010-10-20| 859.18
#2010-10-21| 866.00
#2010-10-22| 872.97
#2010-10-25| 882.44
#2010-10-26| 879.86
#2010-10-27| 867.08
#2010-10-28| 875.75
#2010-10-29| 869.13
#2010-11-01| 880.17
#2010-11-02| 877.53
#2010-11-03| 878.74
#2010-11-04| 893.08
#2010-11-05| 901.65
#2010-11-08| 889.93
#2010-11-09| 893.37
#2010-11-10| 898.55
#2010-11-11| 891.85
#2010-11-12| 878.24
#2010-11-15| 886.02
#2010-11-16| 885.97
#2010-11-17| 870.45
#2010-11-18| 878.02
#2010-11-19| 885.07
#2010-11-22| 905.02
#2010-11-23| 893.17
#2010-11-24| 889.17
#2010-11-25| .
#2010-11-26| 885.14
#2010-11-29| 890.90
#2010-11-30| 884.22
#2010-12-01| 893.72
#2010-12-02| 915.38
#2010-12-03| 931.64
#2010-12-06| 938.67
#2010-12-07| 942.71
#2010-12-08| 931.31
#2010-12-09| 946.03
#2010-12-10| 948.70
#2010-12-13| 951.60
#2010-12-14| 955.41
#2010-12-15| 948.31
#2010-12-16| 949.99
#2010-12-17| 957.29
#2010-12-20| 953.12
#2010-12-21| 956.94
#2010-12-22| 960.67
#2010-12-23| 961.56
#2010-12-24| .
#2010-12-27| 959.09
#2010-12-28| 964.09
#2010-12-29| 965.99
#2010-12-30| 978.34
#2010-12-31| 980.69
#2011-01-03| 990.98
#2011-01-04| 993.61
#2011-01-05| 979.20
#2011-01-06| 980.04
#2011-01-07| 970.89
#2011-01-10| 972.52
#2011-01-11| 975.99
#2011-01-12| 989.69
#2011-01-13| 987.54
#2011-01-14| 989.97
#2011-01-17| .
#2011-01-18|1007.94
#2011-01-19|1021.16
#2011-01-20|1006.92
#2011-01-21| 994.38
#2011-01-24| 997.43
#2011-01-25|1002.16
#2011-01-26|1012.43
#2011-01-27|1013.72
#2011-01-28|1018.76
#2011-01-31|1006.55
#2011-02-01|1007.46
#2011-02-02|1011.52
#2011-02-03|1012.50
#2011-02-04|1009.59
#2011-02-07|1009.23
#2011-02-08| 999.37
#2011-02-09| 988.61
#2011-02-10| 963.46
#2011-02-11| 943.81
#2011-02-14| 965.13
#2011-02-15| 967.61
#2011-02-16| 964.18
#2011-02-17| 968.29
#2011-02-18| 976.83
#2011-02-21| .
#2011-02-22| 951.45
#2011-02-23| 940.87
#2011-02-24| 931.00
#2011-02-25| 942.22
#2011-02-28| 943.80
#2011-03-01| 958.30
#2011-03-02| 951.96
#2011-03-03| 962.81
#2011-03-04| 978.25
#2011-03-07| 958.73
#2011-03-08| 964.43
#2011-03-09| 963.27
#2011-03-10| 942.49
#2011-03-11| 928.99
#2011-03-14| 939.06
#2011-03-15| 901.76
#2011-03-16| 918.53
#2011-03-17| 905.04
#2011-03-18| 913.38
#2011-03-21| 917.05
#2011-03-22| 915.53
#2011-03-23| 917.02
#2011-03-24| 927.40
#2011-03-25| 947.56
#2011-03-28| 941.06
#2011-03-29| 941.99
#2011-03-30| 949.04
#2011-03-31| 960.46
#2011-04-01| 968.13
#2011-04-04| 974.44
#2011-04-05| 975.78
#2011-04-06| 988.47
#2011-04-07| 985.59
#2011-04-08| 982.59
#2011-04-11| 976.76
#2011-04-12| 956.89
#2011-04-13| 972.44
#2011-04-14| 974.68
#2011-04-15| 960.29
#2011-04-18| 944.91
#2011-04-19| 942.38
#2011-04-20| 974.27
#2011-04-21| 986.36
#2011-04-22| .
#2011-04-25| 976.31
#2011-04-26| 978.94
#2011-04-27| 991.58
#2011-04-28| 991.62
#2011-04-29| 988.15
#2011-05-02|1000.49
#2011-05-03| 996.90
#2011-05-04| 983.78
#2011-05-05| 986.01
#2011-05-06| 979.37
#2011-05-09| 982.85
#2011-05-10| 977.70
#2011-05-11| 983.77
#2011-05-12| 979.91
#2011-05-13| 988.06
#2011-05-16| 971.82
#2011-05-17| 964.86
#2011-05-18| 969.16
#2011-05-19| 962.99
#2011-05-20| 963.71
#2011-05-23| 944.12
#2011-05-24| 943.27
#2011-05-25| 933.42
#2011-05-26| 949.32
#2011-05-27| 958.47
#2011-05-30| .
#2011-05-31| 982.38
#2011-06-01| 990.99
#2011-06-02| 971.35
#2011-06-03| 976.71
#2011-06-06| 977.58
#2011-06-07| 981.36
#2011-06-08| 976.72
#2011-06-09| 967.88
#2011-06-10| 947.65
#2011-06-13| 937.19
#2011-06-14| 948.26
#2011-06-15| 944.79
#2011-06-16| 920.18
#2011-06-17| 902.28
#2011-06-20| 891.42
#2011-06-21| 906.67
#2011-06-22| 918.09
#2011-06-23| 913.84
#2011-06-24| 921.13
#2011-06-27| 908.91
#2011-06-28| 907.50
#2011-06-29| 909.02
#2011-06-30| 917.42
#2011-07-01| 931.99
#2011-07-04| .
#2011-07-05| 948.41
#2011-07-06| 947.62
#2011-07-07| 939.50
#2011-07-08| 938.21
#2011-07-11| 920.50
#2011-07-12| 892.24
#2011-07-13| 892.80
#2011-07-14| 888.96
#2011-07-15| 892.00
#2011-07-18| 877.54
#2011-07-19| 882.11
#2011-07-20| 905.21
#2011-07-21| 905.18
#2011-07-22| 914.56
#2011-07-25| 907.98
#2011-07-26| 922.96
#2011-07-27| 921.72
#2011-07-28| 909.10
#2011-07-29| 898.12
#2011-08-01| 914.73
#2011-08-02| 904.55
#2011-08-03| 885.14
#2011-08-04| 869.50
#2011-08-05| 826.16
#2011-08-08| 789.91
#2011-08-09| 760.55
#2011-08-10| 784.29
#2011-08-11| 780.71
#2011-08-12| 771.25
#2011-08-15| 785.11
#2011-08-16| 795.97
#2011-08-17| 792.27
#2011-08-18| 766.08
#2011-08-19| 732.71
#2011-08-22| 735.82
#2011-08-23| 764.35
#2011-08-24| 756.97
#2011-08-25| 757.91
#2011-08-26| 762.20
#2011-08-29| 781.77
#2011-08-30| 790.16
#2011-08-31| 799.57
#2011-09-01| 807.20
#2011-09-02| 802.82
#2011-09-05| .
#2011-09-06| 765.92
#2011-09-07| 795.17
#2011-09-08| 802.35
#2011-09-09| 797.05
#2011-09-12| 789.30
#2011-09-13| 778.54
#2011-09-14| 760.16
#2011-09-15| 776.50
#2011-09-16| 797.96
#2011-09-19| 782.94
#2011-09-20| 786.75
#2011-09-21| 789.53
#2011-09-22| 749.05
#2011-09-23| 728.11
#2011-09-26| 711.81
#2011-09-27| 746.21
#2011-09-28| 755.88
#2011-09-29| 764.77
#2011-09-30| 763.48
#2011-10-03| 745.44
#2011-10-04| 735.28
#2011-10-05| 737.73
#2011-10-06| 750.86
#2011-10-07| 760.57
#2011-10-10| 769.43
#2011-10-11| 781.83
#2011-10-12| 794.44
#2011-10-13| 799.12
#2011-10-14| 800.45
#2011-10-17| 813.47
#2011-10-18| 795.69
#2011-10-19| 802.57
#2011-10-20| 790.08
#2011-10-21| 794.69
#2011-10-24| 819.94
#2011-10-25| 826.69
#2011-10-26| 825.20
#2011-10-27| 829.74
#2011-10-28| 843.63
#2011-10-31| 844.87
#2011-11-01| 843.05
#2011-11-02| 841.31
#2011-11-03| 826.85
#2011-11-04| 855.86
#2011-11-07| 850.56
#2011-11-08| 838.28
#2011-11-09| 840.90
#2011-11-10| 807.07
#2011-11-11| 824.01
#2011-11-14| 841.60
#2011-11-15| 836.09
#2011-11-16| 823.65
#2011-11-17| 829.19
#2011-11-18| 809.76
#2011-11-21| 792.35
#2011-11-22| 793.99
#2011-11-23| 768.39
#2011-11-24| .
#2011-11-25| 759.18
#2011-11-28| 779.92
#2011-11-29| 794.13
#2011-11-30| 794.27
#2011-12-01| 833.27
#2011-12-02| 825.17
#2011-12-05| 827.41
#2011-12-06| 814.38
#2011-12-07| 822.07
#2011-12-08| 818.54
#2011-12-09| 800.00
#2011-12-12| 809.98
#2011-12-13| 800.76
#2011-12-14| 795.52
#2011-12-15| 778.74
#2011-12-16| 789.04
#2011-12-19| 767.35
#2011-12-20| 773.45
#2011-12-21| 810.46
#2011-12-22| 802.35
#2011-12-23| 814.06
#2011-12-26| .
#2011-12-27| 811.57
#2011-12-28| 808.13
#2011-12-29| 809.98
#2011-12-30| 810.05
#2012-01-02| .
#2012-01-03| 828.39
#2012-01-04| 826.55
#2012-01-05| 822.51
#2012-01-06| 815.26
#2012-01-09| 809.87
#2012-01-10| 824.09
#2012-01-11| 823.96
#2012-01-12| 821.57
#2012-01-13| 830.32
#2012-01-16| .
#2012-01-17| 836.23
#2012-01-18| 838.47
#2012-01-19| 851.60
#2012-01-20| 859.72
#2012-01-23| 860.74
#2012-01-24| 861.41
#2012-01-25| 866.22
#2012-01-26| 867.38
#2012-01-27| 871.59
#2012-01-30| 880.41
#2012-01-31| 889.40
#2012-02-01| 882.12
#2012-02-02| 895.80
#2012-02-03| 894.42
#2012-02-06| 892.86
#2012-02-07| 896.01
#2012-02-08| 908.40
#2012-02-09| 912.63
#2012-02-10| 898.74
#2012-02-13| 907.03
#2012-02-14| 906.82
#2012-02-15| 933.32
#2012-02-16| 922.82
#2012-02-17| 938.70
#2012-02-20| .
#2012-02-21| 940.69
#2012-02-22| 951.10
#2012-02-23| 937.17
#2012-02-24| 945.89
#2012-02-27| 938.13
#2012-02-28| 945.37
#2012-02-29| 964.77
#2012-03-01| 959.86
#2012-03-02| 957.18
#2012-03-05| 942.31
#2012-03-06| 936.70
#2012-03-07| 932.89
#2012-03-08| 942.34
#2012-03-09| 958.63
#2012-03-12| 945.98
#2012-03-13| 957.05
#2012-03-14| 967.11
#2012-03-15| 968.64
#2012-03-16| 963.96
#2012-03-19| 973.08
#2012-03-20| 968.99
#2012-03-21| 965.87
#2012-03-22| 970.89
#2012-03-23| 971.73
#2012-03-26| 964.72
#2012-03-27| 984.61
#2012-03-28| 979.74
#2012-03-29| 958.33
#2012-03-30| 966.18
#2012-04-02| 972.21
#2012-04-03| 979.99
#2012-04-04| 970.49
#2012-04-05| 969.81
#2012-04-06| .
#2012-04-09| 956.69
#2012-04-10| 951.11
#2012-04-11| 951.88
#2012-04-12| 944.84
#2012-04-13| 950.51
#2012-04-16| 944.47
#2012-04-17| 931.85
#2012-04-18| 947.02
#2012-04-19| 951.93
#2012-04-20| 936.74
#2012-04-23| 931.59
#2012-04-24| 934.41
#2012-04-25| 938.68
#2012-04-26| 948.11
#2012-04-27| 957.38
#2012-04-30| 972.35
#2012-05-01| 972.29
#2012-05-02| 990.39
#2012-05-03| 986.69
#2012-05-04| 975.82
#2012-05-07| 954.63
#2012-05-08| 950.10
#2012-05-09| 940.31
#2012-05-10| 939.24
#2012-05-11| 926.70
#2012-05-14| 924.87
#2012-05-15| 924.46
#2012-05-16| 882.03
#2012-05-17| 892.70
#2012-05-18| 860.81
#2012-05-21| 869.91
#2012-05-22| 881.82
#2012-05-23| 859.85
#2012-05-24| 861.86
#2012-05-25| 856.90
#2012-05-28| .
#2012-05-29| 880.31
#2012-05-30| 873.65
#2012-05-31| 873.61
#2012-06-01| 860.56
#2012-06-04| 830.76
#2012-06-05| 840.42
#2012-06-06| 847.73
#2012-06-07| 870.12
#2012-06-08| 856.81
#2012-06-11| 876.51
#2012-06-12| 868.90
#2012-06-13| 876.14
#2012-06-14| 873.41
#2012-06-15| 867.95
#2012-06-18| 886.23
#2012-06-19| 888.31
#2012-06-20| 896.86
#2012-06-21| 882.20
#2012-06-22| 862.67
#2012-06-25| 845.89
#2012-06-26| 843.42
#2012-06-27| 855.14
#2012-06-28| 855.02
#2012-06-29| 878.41
#2012-07-02| 876.97
#2012-07-03| 888.17
#2012-07-04| .
#2012-07-05| 883.88
#2012-07-06| 873.08
#2012-07-09| 855.00
#2012-07-10| 850.55
#2012-07-11| 846.83
#2012-07-12| 821.02
#2012-07-13| 831.26
#2012-07-16| 829.26
#2012-07-17| 834.25
#2012-07-18| 823.99
#2012-07-19| 846.38
#2012-07-20| 846.14
#2012-07-23| 824.09
#2012-07-24| 823.91
#2012-07-25| 814.63
#2012-07-26| 820.16
#2012-07-27| 851.71
#2012-07-30| 863.07
#2012-07-31| 882.23
#2012-08-01| 880.33
#2012-08-02| 869.37
#2012-08-03| 861.47
#2012-08-06| 879.84
#2012-08-07| 882.22
#2012-08-08| 889.14
#2012-08-09| 903.04
#2012-08-10| 901.51
#2012-08-13| 895.47
#2012-08-14| 904.21
#2012-08-15| 902.23
#2012-08-16| 906.63
#2012-08-17| 897.73
#2012-08-20| 894.20
#2012-08-21| 902.73
#2012-08-22| 894.83
#2012-08-23| 905.91
#2012-08-24| 896.87
#2012-08-27| 876.32
#2012-08-28| 874.02
#2012-08-29| 884.54
#2012-08-30| 880.11
#2012-08-31| 885.59
#2012-09-03| .
#2012-09-04| 889.36
#2012-09-05| 873.84
#2012-09-06| 878.03
#2012-09-07| 905.10
#2012-09-10| 909.11
#2012-09-11| 913.61
#2012-09-12| 929.38
#2012-09-13| 929.53
#2012-09-14| 958.37
#2012-09-17| 951.57
#2012-09-18| 948.12
#2012-09-19| 951.97
#2012-09-20| 937.99
#2012-09-21| 947.47
#2012-09-24| 954.42
#2012-09-25| 952.18
#2012-09-26| 945.77
#2012-09-27| 954.97
#2012-09-28| 965.57
#2012-10-01| 965.95
#2012-10-02| 973.51
#2012-10-03| 973.19
#2012-10-04| 971.14
#2012-10-05| 973.22
#2012-10-08| 965.34
#2012-10-09| 958.40
#2012-10-10| 942.87
#2012-10-11| 932.39
#2012-10-12| 929.14
#2012-10-15| 928.07
#2012-10-16| 943.88
#2012-10-17| 949.89
#2012-10-18| 948.57
#2012-10-19| 935.64
#2012-10-22| 939.43
#2012-10-23| 936.21
#2012-10-24| 933.89
#2012-10-25| 939.37
#2012-10-26| 924.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 940.86
#2012-11-01| 940.39
#2012-11-02| 951.44
#2012-11-05| 953.42
#2012-11-06| 957.73
#2012-11-07| 968.28
#2012-11-08| 960.30
#2012-11-09| 961.27
#2012-11-12| 963.39
#2012-11-13| 955.88
#2012-11-14| 960.10
#2012-11-15| 946.51
#2012-11-16| 934.83
#2012-11-19| 943.84
#2012-11-20| 957.69
#2012-11-21| 961.52
#2012-11-22| .
#2012-11-23| 991.59
#2012-11-26| 986.59
#2012-11-27| 991.74
#2012-11-28| 989.16
#2012-11-29| 994.24
#2012-11-30|1000.00
#2012-12-03|1005.16
#2012-12-04|1005.35
#2012-12-05|1014.39
#2012-12-06|1008.32
#2012-12-07|1018.80
#2012-12-10|1020.20
#2012-12-11|1018.04
#2012-12-12|1026.52
#2012-12-13|1043.55
#2012-12-14|1035.65
#2012-12-17|1025.67
#2012-12-18|1028.91
#2012-12-19|1030.71
#2012-12-20|1021.69
#2012-12-21| 998.99
#2012-12-24|1008.53
#2012-12-25|1013.70
#2012-12-26|1011.32
#2012-12-27|1020.74
#2012-12-28|1033.28
#2012-12-31|1032.86
#2013-01-01|1032.80
#2013-01-02|1062.34
#2013-01-03|1059.71
#2013-01-04|1050.89
#2013-01-07|1045.87
#2013-01-08|1038.07
#2013-01-09|1039.49
#2013-01-10|1053.01
#2013-01-11|1064.83
#2013-01-14|1074.86
#2013-01-15|1058.11
#2013-01-16|1049.12
#2013-01-17|1042.83
#2013-01-18|1054.05
#2013-01-21|1045.08
#2013-01-22|1053.23
#2013-01-23|1048.30
#2013-01-24|1040.46
#2013-01-25|1024.80
#2013-01-28|1002.49
#2013-01-29|1021.84
#2013-01-30|1031.43
#2013-01-31|1031.39
#2013-02-01|1024.87
#2013-02-04|1032.07
#2013-02-05|1025.87
#2013-02-06|1029.60
#2013-02-07|1029.38
#2013-02-08|1035.11
#2013-02-11|1034.60
#2013-02-12|1037.62
#2013-02-13|1047.22
#2013-02-14|1049.67
#2013-02-15|1054.78
#2013-02-18|1055.79
#2013-02-19|1060.00
#2013-02-20|1083.80
#2013-02-21|1073.62
#2013-02-22|1066.62
#2013-02-25|1066.95
#2013-02-26|1059.64
#2013-02-27|1064.02
#2013-02-28|1070.74
#2013-03-01|1074.94
#2013-03-04|1063.53
#2013-03-05|1077.38
#2013-03-06|1085.34
#2013-03-07|1072.26
#2013-03-08|1068.20
#2013-03-11|1065.15
#2013-03-12|1059.54
#2013-03-13|1067.69
#2013-03-14|1059.99
#2013-03-15|1045.19
#2013-03-18|1025.91
#2013-03-19|1029.20
#2013-03-20|1023.09
#2013-03-21|1017.98
#2013-03-22|1011.62
#2013-03-25|1020.45
#2013-03-26|1025.46
#2013-03-27|1031.91
#2013-03-28|1026.64
#2013-03-29|1030.61
#2013-04-01|1032.69
#2013-04-02|1030.66
#2013-04-03|1032.33
#2013-04-04|1027.09
#2013-04-05|1020.50
#2013-04-08|1000.98
#2013-04-09| 995.78
#2013-04-10|1005.28
#2013-04-11|1026.57
#2013-04-12| 998.47
#2013-04-15| 991.16
#2013-04-16|1000.77
#2013-04-17|1002.01
#2013-04-18| 997.76
#2013-04-19|1029.07
#2013-04-22|1035.11
#2013-04-23|1027.52
#2013-04-24|1035.03
#2013-04-25|1040.72
#2013-04-26|1042.09
#2013-04-29|1050.77
#2013-04-30|1065.17
#2013-05-01|1065.16
#2013-05-02|1072.06
#2013-05-03|1071.43
#2013-05-06|1079.31
#2013-05-07|1080.40
#2013-05-08|1092.78
#2013-05-09|1093.27
#2013-05-10|1083.43
#2013-05-13|1074.33
#2013-05-14|1079.19
#2013-05-15|1080.59
#2013-05-16|1091.02
#2013-05-17|1091.37
#2013-05-20|1101.27
#2013-05-21|1101.76
#2013-05-22|1101.02
#2013-05-23|1073.01
#2013-05-24|1078.95
#2013-05-27|1092.54
#2013-05-28|1086.89
#2013-05-29|1091.70
#2013-05-30|1086.33
#2013-05-31|1087.30
#2013-06-03|1078.82
#2013-06-04|1085.51
#2013-06-05|1083.29
#2013-06-06|1067.38
#2013-06-07|1067.24
#2013-06-10|1074.68
#2013-06-11|1064.41
#2013-06-12|1062.56
#2013-06-13|1035.10
#2013-06-14|1042.81
#2013-06-17|1045.92
#2013-06-18|1048.95
#2013-06-19|1044.99
#2013-06-20|1016.67
#2013-06-21|1006.26
#2013-06-24| 982.15
#2013-06-25| 979.37
#2013-06-26| 995.96
#2013-06-27|1017.24
#2013-06-28|1044.59
#2013-07-01|1041.91
#2013-07-02|1036.51
#2013-07-03|1017.46
#2013-07-04|1020.66
#2013-07-05|1029.28
#2013-07-08|1007.26
#2013-07-09|1016.49
#2013-07-10|1015.48
#2013-07-11|1043.03
#2013-07-12|1053.68
#2013-07-15|1056.45
#2013-07-16|1058.74
#2013-07-17|1057.80
#2013-07-18|1040.92
#2013-07-19|1017.96
#2013-07-22|1017.14
#2013-07-23|1037.66
#2013-07-24|1043.78
#2013-07-25|1043.47
#2013-07-26|1053.26
#2013-07-29|1039.95
#2013-07-30|1051.29
#2013-07-31|1043.24
#2013-08-01|1042.18
#2013-08-02|1040.29
#2013-08-05|1050.15
#2013-08-06|1042.28
#2013-08-07|1023.29
#2013-08-08|1018.98
#2013-08-09|1020.05
#2013-08-12|1026.72
#2013-08-13|1042.49
#2013-08-14|1040.98
#2013-08-15|1037.68
#2013-08-16|1036.04
#2013-08-19|1032.29
#2013-08-20|1019.33
#2013-08-21|1014.35
#2013-08-22|1012.06
#2013-08-23|1024.02
#2013-08-26|1026.99
#2013-08-27|1018.27
#2013-08-28|1014.99
#2013-08-29|1028.48
#2013-08-30|1042.96
#2013-09-02|1056.42
#2013-09-03|1055.40
#2013-09-04|1054.11
#2013-09-05|1063.15
#2013-09-06|1065.48
#2013-09-09|1075.09
#2013-09-10|1094.68
#2013-09-11|1094.13
#2013-09-12|1092.96
#2013-09-13|1085.61
#2013-09-16|1103.62
#2013-09-17|1102.96
#2013-09-18|1089.48
#2013-09-19|1096.16
#2013-09-20|1095.12
#2013-09-23|1107.68
#2013-09-24|1105.34
#2013-09-25|1102.49
#2013-09-26|1097.25
#2013-09-27|1104.52
#2013-09-30|1091.26
#2013-10-01|1095.56
#2013-10-02|1104.00
#2013-10-03|1124.09
#2013-10-04|1123.27
#2013-10-07|1117.19
#2013-10-08|1129.01
#2013-10-09|1123.07
#2013-10-10|1125.94
#2013-10-11|1140.10
#2013-10-14|1133.11
#2013-10-15|1150.76
#2013-10-16|1140.55
#2013-10-17|1143.62
#2013-10-18|1165.22
#2013-10-21|1170.82
#2013-10-22|1170.21
#2013-10-23|1159.11
#2013-10-24|1155.93
#2013-10-25|1145.76
#2013-10-28|1157.78
#2013-10-29|1150.71
#2013-10-30|1161.80
#2013-10-31|1151.85
#2013-11-01|1148.85
#2013-11-04|1146.27
#2013-11-05|1135.44
#2013-11-06|1135.33
#2013-11-07|1133.86
#2013-11-08|1120.90
#2013-11-11|1112.81
#2013-11-12|1113.08
#2013-11-13|1095.91
#2013-11-14|1110.63
#2013-11-15|1120.64
#2013-11-18|1130.52
#2013-11-19|1133.78
#2013-11-20|1121.44
#2013-11-21|1106.67
#2013-11-22|1109.36
#2013-11-25|1121.71
#2013-11-26|1130.29
#2013-11-27|1140.25
#2013-11-28|1150.26
#2013-11-29|1155.33
#2013-12-02|1157.04
#2013-12-03|1150.97
#2013-12-04|1149.75
#2013-12-05|1148.70
#2013-12-06|1157.37
#2013-12-09|1169.38
#2013-12-10|1172.08
#2013-12-11|1173.25
#2013-12-12|1157.48
#2013-12-13|1154.32
#2013-12-16|1157.92
#2013-12-17|1163.08
#2013-12-18|1153.21
#2013-12-19|1156.09
#2013-12-20|1156.03
#2013-12-23|1163.47
#2013-12-24|1162.04
#2013-12-25|1163.75
#2013-12-26|1164.07
#2013-12-27|1180.50
#2013-12-30|1191.83
#2013-12-31|1193.98
#2014-01-01|1192.86
#2014-01-02|1191.45
#2014-01-03|1182.48
#2014-01-06|1180.99
#2014-01-07|1177.66
#2014-01-08|1191.92
#2014-01-09|1180.15
#2014-01-10|1192.15
#2014-01-13|1203.64
#2014-01-14|1202.50
#2014-01-15|1217.24
#2014-01-16|1225.76
#2014-01-17|1227.02
#2014-01-20|1231.03
#2014-01-21|1220.95
#2014-01-22|1226.23
#2014-01-23|1219.97
#2014-01-24|1210.84
#2014-01-27|1179.33
#2014-01-28|1190.91
#2014-01-29|1207.57
#2014-01-30|1209.11
#2014-01-31|1210.40
#2014-02-03|1205.94
#2014-02-04|1184.10
#2014-02-05|1171.53
#2014-02-06|1184.04
#2014-02-07|1203.16
#2014-02-10|1203.60
#2014-02-11|1208.51
#2014-02-12|1222.73
#2014-02-13|1221.54
#2014-02-14|1234.25
#2014-02-17|1250.74
#2014-02-18|1250.03
#2014-02-19|1254.42
#2014-02-20|1233.16
#2014-02-21|1248.55
#2014-02-24|1242.34
#2014-02-25|1249.96
#2014-02-26|1262.03
#2014-02-27|1277.39
#2014-02-28|1283.68
#2014-03-03|1272.41
#2014-03-04|1272.09
#2014-03-05|1291.68
#2014-03-06|1311.92
#2014-03-07|1310.78
#2014-03-10|1293.80
#2014-03-11|1302.63
#2014-03-12|1284.71
#2014-03-13|1285.70
#2014-03-14|1268.71
#2014-03-17|1259.71
#2014-03-18|1271.91
#2014-03-19|1262.17
#2014-03-20|1246.18
#2014-03-21|1254.02
#2014-03-24|1262.01
#2014-03-25|1252.56
#2014-03-26|1262.86
#2014-03-27|1248.66
#2014-03-28|1258.93
#2014-03-31|1267.63
#2014-04-01|1291.77
#2014-04-02|1299.53
#2014-04-03|1287.38
#2014-04-04|1278.30
#2014-04-07|1264.70
#2014-04-08|1270.85
#2014-04-09|1282.79
#2014-04-10|1302.03
#2014-04-11|1285.07
#2014-04-14|1278.25
#2014-04-15|1283.64
#2014-04-16|1281.27
#2014-04-17|1285.07
#2014-04-18|1295.14
#2014-04-21|1292.70
#2014-04-22|1295.15
#2014-04-23|1295.00
#2014-04-24|1296.36
#2014-04-25|1275.50
#2014-04-28|1273.71
#2014-04-29|1281.32
#2014-04-30|1263.62
#2014-05-01|1263.65
#2014-05-02|1281.19
#2014-05-05|1279.90
#2014-05-06|1283.18
#2014-05-07|1274.19
#2014-05-08|1272.36
#2014-05-09|1271.80
#2014-05-12|1278.25
#2014-05-13|1292.16
#2014-05-14|1305.95
#2014-05-15|1318.96
#2014-05-16|1311.37
#2014-05-19|1299.97
#2014-05-20|1313.76
#2014-05-21|1314.73
#2014-05-22|1329.34
#2014-05-23|1329.82
#2014-05-26|1332.18
#2014-05-27|1336.87
#2014-05-28|1354.10
#2014-05-29|1336.04
#2014-05-30|1331.69
#2014-06-02|1331.87
#2014-06-03|1343.52
#2014-06-04|1339.84
#2014-06-05|1345.56
#2014-06-06|1342.60
#2014-06-09|1353.38
#2014-06-10|1372.94
#2014-06-11|1383.65
#2014-06-12|1379.12
#2014-06-13|1376.49
#2014-06-16|1382.19
#2014-06-17|1386.96
#2014-06-18|1385.59
#2014-06-19|1399.60
#2014-06-20|1390.00
#2014-06-23|1381.11
#2014-06-24|1386.92
#2014-06-25|1385.95
#2014-06-26|1397.37
#2014-06-27|1398.46
#2014-06-30|1413.72
#2014-07-01|1421.07
#2014-07-02|1441.04
#2014-07-03|1452.91
#2014-07-04|1454.13
#2014-07-07|1464.05
#2014-07-08|1459.57
#2014-07-09|1444.22
#2014-07-10|1443.44
#2014-07-11|1436.85
#2014-07-14|1432.12
#2014-07-15|1432.71
#2014-07-16|1422.99
#2014-07-17|1406.52
#2014-07-18|1406.59
#2014-07-21|1405.61
#2014-07-22|1420.66
#2014-07-23|1419.99
#2014-07-24|1419.50
#2014-07-25|1408.27
#2014-07-28|1401.38
#2014-07-29|1393.55
#2014-07-30|1403.52
#2014-07-31|1378.41
#2014-08-01|1374.88
#2014-08-04|1398.83
#2014-08-05|1383.94
#2014-08-06|1379.98
#2014-08-07|1371.63
#2014-08-08|1367.40
#2014-08-11|1376.76
#2014-08-12|1379.38
#2014-08-13|1390.86
#2014-08-14|1395.97
#2014-08-15|1396.63
#2014-08-18|1393.23
#2014-08-19|1401.50
#2014-08-20|1407.01
#2014-08-21|1425.22
#2014-08-22|1438.03
#2014-08-25|1439.04
#2014-08-26|1437.56
#2014-08-27|1445.04
#2014-08-28|1438.82
#2014-08-29|1435.48
#2014-09-01|1451.93
#2014-09-02|1437.27
#2014-09-03|1447.82
#2014-09-04|1445.80
#2014-09-05|1439.30
#2014-09-08|1439.34
#2014-09-09|1438.21
#2014-09-10|1419.73
#2014-09-11|1415.34
#2014-09-12|1408.14
#2014-09-15|1398.27
#2014-09-16|1384.63
#2014-09-17|1408.08
#2014-09-18|1406.93
#2014-09-19|1416.38
#2014-09-22|1393.99
#2014-09-23|1385.77
#2014-09-24|1386.98
#2014-09-25|1378.89
#2014-09-26|1376.20
#2014-09-29|1368.09
#2014-09-30|1362.86
#2014-10-01|1368.60
#2014-10-02|1368.84
#2014-10-03|1384.22
#2014-10-06|1388.41
#2014-10-07|1382.16
#2014-10-08|1360.94
#2014-10-09|1364.04
#2014-10-10|1354.37
#2014-10-13|1325.44
#2014-10-14|1331.89
#2014-10-15|1335.86
#2014-10-16|1329.33
#2014-10-17|1318.64
#2014-10-20|1337.09
#2014-10-21|1340.84
#2014-10-22|1369.44
#2014-10-23|1363.49
#2014-10-24|1353.72
#2014-10-27|1352.80
#2014-10-28|1369.34
#2014-10-29|1386.34
#2014-10-30|1382.66
#2014-10-31|1397.43
#2014-11-03|1399.26
#2014-11-04|1398.10
#2014-11-05|1396.32
#2014-11-06|1385.04
#2014-11-07|1381.47
#2014-11-10|1405.98
#2014-11-11|1406.74
#2014-11-12|1403.35
#2014-11-13|1413.03
#2014-11-14|1419.47
#2014-11-17|1399.44
#2014-11-18|1385.68
#2014-11-19|1396.86
#2014-11-20|1408.85
#2014-11-21|1403.95
#2014-11-24|1411.17
#2014-11-25|1416.58
#2014-11-26|1418.96
#2014-11-27|1424.84
#2014-11-28|1422.58
#2014-12-01|1406.46
#2014-12-02|1394.42
#2014-12-03|1398.62
#2014-12-04|1404.29
#2014-12-05|1397.08
#2014-12-08|1383.49
#2014-12-09|1376.49
#2014-12-10|1364.45
#2014-12-11|1350.34
#2014-12-12|1352.68
#2014-12-15|1345.24
#2014-12-16|1330.46
#2014-12-17|1313.11
#2014-12-18|1331.89
#2014-12-19|1362.77
#2014-12-22|1364.43
#2014-12-23|1353.33
#2014-12-24|1354.19
#2014-12-25|1351.61
#2014-12-26|1358.43
#2014-12-29|1370.91
#2014-12-30|1367.67
#2014-12-31|1374.38
#2015-01-01|1374.17
#2015-01-02|1380.07
#2015-01-05|1370.67
#2015-01-06|1357.58
#2015-01-07|1371.67
#2015-01-08|1403.74
#2015-01-09|1405.77
#2015-01-12|1408.81
#2015-01-13|1405.87
#2015-01-14|1400.81
#2015-01-15|1411.43
#2015-01-16|1408.30
#2015-01-19|1418.78
#2015-01-20|1420.19
#2015-01-21|1443.62
#2015-01-22|1447.60
#2015-01-23|1470.42
#2015-01-26|1483.10
#2015-01-27|1484.44
#2015-01-28|1489.82
#2015-01-29|1463.15
#2015-01-30|1442.60
#2015-02-02|1448.43
#2015-02-03|1460.33
#2015-02-04|1471.95
#2015-02-05|1472.38
#2015-02-06|1463.92
#2015-02-09|1449.64
#2015-02-10|1442.67
#2015-02-11|1459.88
#2015-02-12|1460.62
#2015-02-13|1470.92
#2015-02-16|1468.10
#2015-02-17|1464.28
#2015-02-18|1464.67
#2015-02-19|1466.59
#2015-02-20|1463.60
#2015-02-23|1469.63
#2015-02-24|1478.01
#2015-02-25|1494.70
#2015-02-26|1483.20
#2015-02-27|1488.32
#2015-03-02|1486.76
#2015-03-03|1491.15
#2015-03-04|1484.41
#2015-03-05|1475.68
#2015-03-06|1477.52
#2015-03-09|1453.01
#2015-03-10|1440.89
#2015-03-11|1433.68
#2015-03-12|1446.25
#2015-03-13|1445.04
#2015-03-16|1442.80
#2015-03-17|1449.98
#2015-03-18|1464.78
#2015-03-19|1491.74
#2015-03-20|1489.34
#2015-03-23|1499.56
#2015-03-24|1493.51
#2015-03-25|1490.92
#2015-03-26|1459.50
#2015-03-27|1447.17
#2015-03-30|1455.97
#2015-03-31|1468.11
#2015-04-01|1459.79
#2015-04-02|1472.81
#2015-04-03|1484.63
#2015-04-06|1476.38
#2015-04-07|1478.56
#2015-04-08|1482.47
#2015-04-09|1494.85
#2015-04-10|1508.27
#2015-04-13|1525.28
#2015-04-14|1502.57
#2015-04-15|1489.56
#2015-04-16|1512.28
#2015-04-17|1491.13
#2015-04-20|1472.32
#2015-04-21|1484.38
#2015-04-22|1501.57
#2015-04-23|1510.16
#2015-04-24|1527.90
#2015-04-27|1534.94
#2015-04-28|1535.36
#2015-04-29|1526.25
#2015-04-30|1504.95
#2015-05-01|1504.87
#2015-05-04|1495.37
#2015-05-05|1490.52
#2015-05-06|1480.06
#2015-05-07|1465.74
#2015-05-08|1472.77
#2015-05-11|1485.30
#2015-05-12|1469.63
#2015-05-13|1480.98
#2015-05-14|1489.41
#2015-05-15|1497.75
#2015-05-18|1499.92
#2015-05-19|1507.63
#2015-05-20|1505.38
#2015-05-21|1497.86
#2015-05-22|1511.32
#2015-05-25|1508.33
#2015-05-26|1504.99
#2015-05-27|1497.13
#2015-05-28|1504.03
#2015-05-29|1506.92
#2015-06-01|1499.99
#2015-06-02|1492.30
#2015-06-03|1488.64
#2015-06-04|1467.75
#2015-06-05|1454.58
#2015-06-08|1441.07
#2015-06-09|1426.64
#2015-06-10|1433.77
#2015-06-11|1436.93
#2015-06-12|1444.41
#2015-06-15|1433.78
#2015-06-16|1422.06
#2015-06-17|1431.41
#2015-06-18|1437.13
#2015-06-19|1438.41
#2015-06-22|1457.29
#2015-06-23|1459.96
#2015-06-24|1466.87
#2015-06-25|1468.37
#2015-06-26|1461.47
#2015-06-29|1413.24
#2015-06-30|1428.07
#2015-07-01|1435.44
#2015-07-02|1433.33
#2015-07-03|1430.39
#2015-07-06|1393.23
#2015-07-07|1384.24
#2015-07-08|1334.89
#2015-07-09|1355.06
#2015-07-10|1364.41
#2015-07-13|1380.58
#2015-07-14|1376.01
#2015-07-15|1372.37
#2015-07-16|1369.64
#2015-07-17|1386.19
#2015-07-20|1380.08
#2015-07-21|1394.79
#2015-07-22|1377.68
#2015-07-23|1360.34
#2015-07-24|1346.32
#2015-07-27|1305.04
#2015-07-28|1310.46
#2015-07-29|1309.97
#2015-07-30|1301.53
#2015-07-31|1310.27
#2015-08-03|1287.73
#2015-08-04|1286.40
#2015-08-05|1281.72
#2015-08-06|1272.75
#2015-08-07|1271.53
#2015-08-10|1266.43
#2015-08-11|1258.06
#2015-08-12|1236.90
#2015-08-13|1261.22
#2015-08-14|1253.34
#2015-08-17|1232.76
#2015-08-18|1226.03
#2015-08-19|1215.18
#2015-08-20|1200.26
#2015-08-21|1163.69
#2015-08-24|1103.77
#2015-08-25|1150.80
#2015-08-26|1146.10
#2015-08-27|1171.25
#2015-08-28|1192.50
#2015-08-31|1197.37
#2015-09-01|1171.46
#2015-09-02|1173.49
#2015-09-03|1182.24
#2015-09-04|1166.56
#2015-09-07|1155.75
#2015-09-08|1167.39
#2015-09-09|1212.33
#2015-09-10|1192.34
#2015-09-11|1196.84
#2015-09-14|1198.65
#2015-09-15|1196.64
#2015-09-16|1223.31
#2015-09-17|1234.98
#2015-09-18|1243.38
#2015-09-21|1223.23
#2015-09-22|1216.42
#2015-09-23|1188.70
#2015-09-24|1189.14
#2015-09-25|1189.86
#2015-09-28|1186.43
#2015-09-29|1177.88
#2015-09-30|1198.58
#2015-10-01|1213.73
#2015-10-02|1224.33
#2015-10-05|1243.10
#2015-10-06|1241.48
#2015-10-07|1258.76
#2015-10-08|1259.12
#2015-10-09|1265.57
#2015-10-12|1283.41
#2015-10-13|1274.14
#2015-10-14|1266.69
#2015-10-15|1292.13
#2015-10-16|1289.69
#2015-10-19|1293.68
#2015-10-20|1295.62
#2015-10-21|1289.90
#2015-10-22|1287.25
#2015-10-23|1304.59
#2015-10-26|1307.78
#2015-10-27|1302.98
#2015-10-28|1298.75
#2015-10-29|1282.72
#2015-10-30|1279.60
#2015-11-02|1286.44
#2015-11-03|1305.86
#2015-11-04|1333.10
#2015-11-05|1322.39
#2015-11-06|1314.34
#2015-11-09|1302.58
#2015-11-10|1284.33
#2015-11-11|1276.32
#2015-11-12|1288.14
#2015-11-13|1269.77
#2015-11-16|1255.95
#2015-11-17|1273.97
#2015-11-18|1259.65
#2015-11-19|1285.48
#2015-11-20|1295.30
#2015-11-23|1296.76
#2015-11-24|1290.91
#2015-11-25|1293.99
#2015-11-26|1299.07
#2015-11-27|1279.19
#2015-11-30|1278.47
#2015-12-01|1294.16
#2015-12-02|1291.60
#2015-12-03|1291.69
#2015-12-04|1277.18
#2015-12-07|1287.93
#2015-12-08|1275.13
#2015-12-09|1265.56
#2015-12-10|1265.53
#2015-12-11|1249.87
#2015-12-14|1241.89
#2015-12-15|1251.28
#2015-12-16|1279.27
#2015-12-17|1291.51
#2015-12-18|1277.86
#2015-12-21|1280.62
#2015-12-22|1278.82
#2015-12-23|1287.77
#2015-12-24|1286.46
#2015-12-25|1290.59
#2015-12-28|1290.18
#2015-12-29|1281.74
#2015-12-30|1275.70
#2015-12-31|1285.41
#2016-01-01|1284.81
#2016-01-04|1250.02
#2016-01-05|1239.55
#2016-01-06|1221.93
#2016-01-07|1188.64
#2016-01-08|1204.03
#2016-01-11|1179.64
#2016-01-12|1173.60
#2016-01-13|1181.65
#2016-01-14|1174.86
#2016-01-15|1179.36
#2016-01-18|1179.70
#2016-01-19|1194.23
#2016-01-20|1164.57
#2016-01-21|1158.04
#2016-01-22|1191.49
#2016-01-25|1213.18
#2016-01-26|1197.63
#2016-01-27|1201.71
#2016-01-28|1205.35
#2016-01-29|1237.48
#2016-02-01|1246.79
#2016-02-02|1241.64
#2016-02-03|1225.30
#2016-02-04|1235.54
#2016-02-05|1240.62
#2016-02-08|1235.05
#2016-02-09|1226.77
#2016-02-10|1227.59
#2016-02-11|1199.30
#2016-02-12|1194.33
#2016-02-15|1215.75
#2016-02-16|1221.42
#2016-02-17|1222.86
#2016-02-18|1250.20
#2016-02-19|1249.58
#2016-02-22|1252.39
#2016-02-23|1246.63
#2016-02-24|1235.15
#2016-02-25|1238.01
#2016-02-26|1248.30
#2016-02-29|1242.05
#2016-03-01|1268.31
#2016-03-02|1289.38
#2016-03-03|1298.16
#2016-03-04|1297.42
#2016-03-07|1297.43
#2016-03-08|1293.22
#2016-03-09|1292.23
#2016-03-10|1291.05
#2016-03-11|1306.47
#2016-03-14|1326.04
#2016-03-15|1306.76
#2016-03-16|1313.66
#2016-03-17|1332.76
#2016-03-18|1360.08
#2016-03-21|1363.43
#2016-03-22|1359.69
#2016-03-23|1358.06
#2016-03-24|1349.52
#2016-03-25|1347.46
#2016-03-28|1347.27
#2016-03-29|1342.57
#2016-03-30|1365.70
#2016-03-31|1372.82
#2016-04-01|1355.76
#2016-04-04|1359.80
#2016-04-05|1349.41
#2016-04-06|1332.82
#2016-04-07|1337.50
#2016-04-08|1338.95
#2016-04-11|1348.09
#2016-04-12|1346.51
#2016-04-13|1369.24
#2016-04-14|1369.97
#2016-04-15|1368.61
#2016-04-18|1371.09
#2016-04-19|1372.22
#2016-04-20|1351.86
#2016-04-21|1358.12
#2016-04-22|1349.90
#2016-04-25|1346.11
#2016-04-26|1355.18
#2016-04-27|1347.56
#2016-04-28|1336.83
#2016-04-29|1318.82
#2016-05-02|1317.11
#2016-05-03|1292.26
#2016-05-04|1280.67
#2016-05-05|1277.25
#2016-05-06|1272.05
#2016-05-09|1276.28
#2016-05-10|1277.27
#2016-05-11|1274.71
#2016-05-12|1269.22
#2016-05-13|1258.66
#2016-05-16|1273.45
#2016-05-17|1290.23
#2016-05-18|1283.29
#2016-05-19|1267.50
#2016-05-20|1274.33
#2016-05-23|1299.10
#2016-05-24|1292.63
#2016-05-25|1320.37
#2016-05-26|1328.08
#2016-05-27|1355.98
#2016-05-30|1357.24
#2016-05-31|1362.41
#2016-06-01|1365.73
#2016-06-02|1363.26
#2016-06-03|1371.61
#2016-06-06|1386.10
#2016-06-07|1400.47
#2016-06-08|1409.61
#2016-06-09|1403.55
#2016-06-10|1399.51
#2016-06-13|1364.40
#2016-06-14|1363.35
#2016-06-15|1379.74
#2016-06-16|1360.40
#2016-06-17|1369.52
#2016-06-20|1383.50
#2016-06-21|1395.41
#2016-06-22|1408.00
#2016-06-23|1401.77
#2016-06-24|1363.10
#2016-06-27|1343.67
#2016-06-28|1349.72
#2016-06-29|1369.51
#2016-06-30|1394.14
#2016-07-01|1404.43
#2016-07-04|1415.74
#2016-07-05|1400.12
#2016-07-06|1379.22
#2016-07-07|1393.07
#2016-07-08|1395.10
#2016-07-11|1426.68
#2016-07-12|1431.77
#2016-07-13|1432.91
#2016-07-14|1441.58
#2016-07-15|1435.14
#2016-07-18|1438.47
#2016-07-19|1441.04
#2016-07-20|1443.96
#2016-07-21|1449.97
#2016-07-22|1446.90
#2016-07-25|1452.19
#2016-07-26|1454.36
#2016-07-27|1468.71
#2016-07-28|1476.75
#2016-07-29|1459.43
#2016-08-01|1479.84
#2016-08-02|1475.93
#2016-08-03|1456.29
#2016-08-04|1463.39
#2016-08-05|1480.36
#2016-08-08|1496.95
#2016-08-09|1497.84
#2016-08-10|1504.96
#2016-08-11|1495.15
#2016-08-12|1493.87
#2016-08-15|1505.68
#2016-08-16|1507.23
#2016-08-17|1495.99
#2016-08-18|1517.07
#2016-08-19|1501.57
#2016-08-22|1494.12
#2016-08-23|1501.89
#2016-08-24|1492.21
#2016-08-25|1501.34
#2016-08-26|1501.00
#2016-08-29|1495.14
#2016-08-30|1506.46
#2016-08-31|1500.39
#2016-09-01|1494.20
#2016-09-02|1494.63
#2016-09-05|1528.45
#2016-09-06|1553.71
#2016-09-07|1563.05
#2016-09-08|1559.49
#2016-09-09|1542.01
#2016-09-12|1500.96
#2016-09-13|1504.04
#2016-09-14|1500.12
#2016-09-15|1503.33
#2016-09-16|1506.83
#2016-09-19|1540.30
#2016-09-20|1541.06
#2016-09-21|1552.64
#2016-09-22|1565.09
#2016-09-23|1579.16
#2016-09-26|1548.43
#2016-09-27|1558.11
#2016-09-28|1559.76
#2016-09-29|1568.18
#2016-09-30|1549.18
#2016-10-03|1570.75
#2016-10-04|1578.01
#2016-10-05|1572.86
#2016-10-06|1573.21
#2016-10-07|1564.35
#2016-10-10|1567.11
#2016-10-11|1560.25
#2016-10-12|1558.74
#2016-10-13|1541.61
#2016-10-14|1537.57
#2016-10-17|1533.03
#2016-10-18|1551.22
#2016-10-19|1562.00
#2016-10-20|1564.77
#2016-10-21|1561.08
#2016-10-24|1567.82
#2016-10-25|1573.14
#2016-10-26|1561.67
#2016-10-27|1545.52
#2016-10-28|1538.37
#2016-10-31|1532.62
#2016-11-01|1536.36
#2016-11-02|1514.61
#2016-11-03|1502.12
#2016-11-04|1498.89
#2016-11-07|1520.94
#2016-11-08|1526.32
#2016-11-09|1485.33
#2016-11-10|1510.48
#2016-11-11|1458.46
#2016-11-14|1432.10
#2016-11-15|1432.08
#2016-11-16|1447.54
#2016-11-17|1442.90
#2016-11-18|1442.21
#2016-11-21|1438.91
#2016-11-22|1455.52
#2016-11-23|1455.82
#2016-11-24|1443.74
#2016-11-25|1454.80
#2016-11-28|1468.31
#2016-11-29|1456.21
#2016-11-30|1460.21
#2016-12-01|1461.78
#2016-12-02|1437.04
#2016-12-05|1431.78
#2016-12-06|1442.66
#2016-12-07|1444.01
#2016-12-08|1466.07
#2016-12-09|1459.05
#2016-12-12|1444.16
#2016-12-13|1452.33
#2016-12-14|1458.73
#2016-12-15|1448.27
#2016-12-16|1443.93
#2016-12-19|1431.21
#2016-12-20|1430.45
#2016-12-21|1424.54
#2016-12-22|1416.67
#2016-12-23|1408.46
#2016-12-26|1409.90
#2016-12-27|1411.42
#2016-12-28|1427.17
#2016-12-29|1435.64
#2016-12-30|1451.71
#2017-01-02|1450.55
#2017-01-03|1451.50
#2017-01-04|1454.22
#2017-01-05|1474.27
#2017-01-06|1473.90
#2017-01-09|1471.67
#2017-01-10|1482.90
#2017-01-11|1485.28
#2017-01-12|1497.95
#2017-01-13|1491.82
#2017-01-16|1473.55
#2017-01-17|1485.11
#2017-01-18|1491.71
#2017-01-19|1488.37
#2017-01-20|1482.43
#2017-01-23|1498.16
#2017-01-24|1501.88
#2017-01-25|1508.80
#2017-01-26|1518.37
#2017-01-27|1517.78
#2017-01-30|1518.20
#2017-01-31|1511.47
#2017-02-01|1514.48
#2017-02-02|1521.38
#2017-02-03|1525.40
#2017-02-06|1537.48
#2017-02-07|1530.60
#2017-02-08|1523.96
#2017-02-09|1535.27
#2017-02-10|1541.33
#2017-02-13|1551.39
#2017-02-14|1553.75
#2017-02-15|1569.23
#2017-02-16|1581.75
#2017-02-17|1579.80
#2017-02-20|1587.73
#2017-02-21|1580.31
#2017-02-22|1584.93
#2017-02-23|1590.92
#2017-02-24|1583.92
#2017-02-27|1582.19
#2017-02-28|1573.03
#2017-03-01|1565.16
#2017-03-02|1564.19
#2017-03-03|1556.50
#2017-03-06|1561.46
#2017-03-07|1575.62
#2017-03-08|1579.23
#2017-03-09|1560.71
#2017-03-10|1564.87
#2017-03-13|1583.84
#2017-03-14|1589.55
#2017-03-15|1589.43
#2017-03-16|1625.01
#2017-03-17|1637.37
#2017-03-20|1650.36
#2017-03-21|1665.10
#2017-03-22|1649.45
#2017-03-23|1646.82
#2017-03-24|1647.67
#2017-03-27|1650.62
#2017-03-28|1660.07
#2017-03-29|1656.88
#2017-03-30|1646.92
#2017-03-31|1633.96
#2017-04-03|1637.79
#2017-04-04|1637.49
#2017-04-05|1656.10
#2017-04-06|1645.54
#2017-04-07|1641.55
#2017-04-10|1632.35
#2017-04-11|1626.80
#2017-04-12|1640.39
#2017-04-13|1640.07
#2017-04-14|1630.88
#2017-04-17|1625.22
#2017-04-18|1617.74
#2017-04-19|1616.27
#2017-04-20|1633.02
#2017-04-21|1642.59
#2017-04-24|1649.15
#2017-04-25|1675.43
#2017-04-26|1670.77
#2017-04-27|1681.51
#2017-04-28|1679.99
#2017-05-01|1680.01
#2017-05-02|1703.66
#2017-05-03|1708.91
#2017-05-04|1695.66
#2017-05-05|1689.10
#2017-05-08|1702.79
#2017-05-09|1712.70
#2017-05-10|1717.90
#2017-05-11|1733.99
#2017-05-12|1741.82
#2017-05-15|1747.51
#2017-05-16|1748.63
#2017-05-17|1750.20
#2017-05-18|1753.54
#2017-05-19|1763.73
#2017-05-22|1791.05
#2017-05-23|1785.87
#2017-05-24|1785.37
#2017-05-25|1810.77
#2017-05-26|1811.68
#2017-05-29|1800.90
#2017-05-30|1801.50
#2017-05-31|1776.36
#2017-06-01|1794.52
#2017-06-02|1800.94
#2017-06-05|1816.09
#2017-06-06|1824.93
#2017-06-07|1821.02
#2017-06-08|1823.29
#2017-06-09|1827.05
#2017-06-12|1798.12
#2017-06-13|1797.74
#2017-06-14|1806.73
#2017-06-15|1795.15
#2017-06-16|1799.08
#2017-06-19|1821.28
#2017-06-20|1832.90
#2017-06-21|1829.24
#2017-06-22|1840.32
#2017-06-23|1835.59
#2017-06-26|1848.42
#2017-06-27|1847.00
#2017-06-28|1823.56
#2017-06-29|1832.48
#2017-06-30|1816.70
#2017-07-03|1824.17
#2017-07-04|1787.04
#2017-07-05|1795.95
#2017-07-06|1791.29
#2017-07-07|1777.01
#2017-07-10|1789.47
#2017-07-11|1824.22
#2017-07-12|1831.27
#2017-07-13|1854.08
#2017-07-14|1848.23
#2017-07-17|1849.99
#2017-07-18|1859.51
#2017-07-19|1890.89
#2017-07-20|1885.95
#2017-07-21|1887.24
#2017-07-24|1905.44
#2017-07-25|1905.48
#2017-07-26|1898.09
#2017-07-27|1922.73
#2017-07-28|1906.40
#2017-07-31|1931.30
#2017-08-01|1929.56
#2017-08-02|1937.71
#2017-08-03|1917.60
#2017-08-04|1927.58
#2017-08-07|1951.40
#2017-08-08|1972.35
#2017-08-09|1962.74
#2017-08-10|1944.88
#2017-08-11|1900.92
#2017-08-14|1920.83
#2017-08-15|1918.45
#2017-08-16|1924.00
#2017-08-17|1948.39
#2017-08-18|1924.20
#2017-08-21|1918.20
#2017-08-22|1924.55
#2017-08-23|1929.06
#2017-08-24|1945.13
#2017-08-25|1950.97
#2017-08-28|1942.57
#2017-08-29|1930.34
#2017-08-30|1953.06
#2017-08-31|1957.23
#2017-09-01|1953.91
#2017-09-04|1945.75
#2017-09-05|1953.56
#2017-09-06|1949.28
#2017-09-07|1944.22
#2017-09-08|1955.18
#2017-09-11|1970.42
#2017-09-12|1981.38
#2017-09-13|1979.40
#2017-09-14|1987.99
#2017-09-15|1997.09
#2017-09-18|2019.46
#2017-09-19|2016.76
#2017-09-20|2021.83
#2017-09-21|2021.36
#2017-09-22|2004.97
#2017-09-25|1980.37
#2017-09-26|1958.63
#2017-09-27|1964.02
#2017-09-28|1947.88
#2017-09-29|1964.16
#2017-10-02|1976.81
#2017-10-03|2004.54
#2017-10-04|2012.35
#2017-10-05|2021.04
#2017-10-06|2031.68
#2017-10-09|2026.39
#2017-10-10|2035.79
#2017-10-11|2063.68
#2017-10-12|2077.29
#2017-10-13|2084.34
#2017-10-16|2106.10
#2017-10-17|2091.26
#2017-10-18|2092.58
#2017-10-19|2076.43
#2017-10-20|2081.57
#2017-10-23|2086.95
#2017-10-24|2078.38
#2017-10-25|2090.11
#2017-10-26|2078.61
#2017-10-27|2079.68
#2017-10-30|2100.15
#2017-10-31|2103.49
#2017-11-01|2128.07
#2017-11-02|2127.02
#2017-11-03|2137.37
#2017-11-06|2157.74
#2017-11-07|2206.87
#2017-11-08|2192.18
#2017-11-09|2192.08
#2017-11-10|2182.61
#2017-11-13|2180.26
#2017-11-14|2182.47
#2017-11-15|2158.34
#2017-11-16|2184.84
#2017-11-17|2219.03
#2017-11-20|2245.92
#2017-11-21|2283.76
#2017-11-22|2280.53
#2017-11-23|2270.27
#2017-11-24|2269.18
#2017-11-27|2242.52
#2017-11-28|2248.54
#2017-11-29|2230.97
#2017-11-30|2172.56
#2017-12-01|2147.73
#2017-12-04|2166.28
#2017-12-05|2124.26
#2017-12-06|2083.39
#2017-12-07|2106.71
#2017-12-08|2149.19
#2017-12-11|2184.22
#2017-12-12|2153.66
#2017-12-13|2158.44
#2017-12-14|2173.38
#2017-12-15|2152.85
#2017-12-18|2157.01
#2017-12-19|2168.77
#2017-12-20|2163.42
#2017-12-21|2172.03
#2017-12-22|2198.30
#2017-12-25|2199.98
#2017-12-26|2188.67
#2017-12-27|2178.53
#2017-12-28|2207.15
#2017-12-29|2220.36
#2018-01-01|2218.09
#2018-01-02|2258.27
#2018-01-03|2285.26
#2018-01-04|2318.16
#2018-01-05|2325.54
#2018-01-08|2346.31
#2018-01-09|2355.43
#2018-01-10|2335.17
#2018-01-11|2309.81
#2018-01-12|2344.85
#2018-01-15|2335.80
#2018-01-16|2373.29
#2018-01-17|2392.65
#2018-01-18|2409.78
#2018-01-19|2445.60
#2018-01-22|2491.43
#2018-01-23|2539.16
#2018-01-24|2513.31
#2018-01-25|2491.11
#2018-01-26|2512.95
#2018-01-29|2522.19
#2018-01-30|2472.99
#2018-01-31|2479.52
#2018-02-01|2476.12
#2018-02-02|2456.36
#2018-02-05|2401.44
#2018-02-06|2261.46
#2018-02-07|2280.80
#2018-02-08|2286.12
#2018-02-09|2232.47
#2018-02-12|2245.45
#2018-02-13|2276.11
#2018-02-14|2303.30
#2018-02-15|2336.63
#2018-02-16|2336.22
#2018-02-19|2334.08
#2018-02-20|2329.92
#2018-02-21|2394.46
#2018-02-22|2358.33
#2018-02-23|2394.03
#2018-02-26|2396.98
#2018-02-27|2382.05
#2018-02-28|2352.92
#2018-03-01|2372.07
#2018-03-02|2337.49
#2018-03-05|2314.05
#2018-03-06|2368.88
#2018-03-07|2351.23
#2018-03-08|2383.33
#2018-03-09|2397.40
#2018-03-12|2445.10
#2018-03-13|2464.79
#2018-03-14|2459.66
#2018-03-15|2467.10
#2018-03-16|2460.73
#2018-03-19|2447.77
#2018-03-20|2457.56
#2018-03-21|2447.54
#2018-03-22|2388.24
#2018-03-23|2320.52
#2018-03-26|2335.56
#2018-03-27|2372.81
#2018-03-28|2301.68
#2018-03-29|2291.95
#2018-03-30|2300.71
#2018-04-02|2306.39
#2018-04-03|2294.99
#2018-04-04|2262.81
#2018-04-05|2268.18
#2018-04-06|2283.67
#2018-04-09|2292.32
#2018-04-10|2310.42
#2018-04-11|2326.89
#2018-04-12|2308.86
#2018-04-13|2298.73
#2018-04-16|2274.85
#2018-04-17|2240.32
#2018-04-18|2252.60
#2018-04-19|2290.56
#2018-04-20|2241.93
#2018-04-23|2214.45
#2018-04-24|2206.27
#2018-04-25|2177.54
#2018-04-26|2153.58
#2018-04-27|2176.19
#2018-04-30|2201.51
#2018-05-01|2201.34
#2018-05-02|2185.72
#2018-05-03|2154.26
#2018-05-04|2154.62
#2018-05-07|2144.66
#2018-05-08|2182.19
#2018-05-09|2192.27
#2018-05-10|2221.31
#2018-05-11|2239.62
#2018-05-14|2248.79
#2018-05-15|2209.58
#2018-05-16|2207.34
#2018-05-17|2228.00
#2018-05-18|2217.75
#2018-05-21|2227.06
#2018-05-22|2231.50
#2018-05-23|2224.46
#2018-05-24|2237.05
#2018-05-25|2232.04
#2018-05-28|2229.53
#2018-05-29|2213.07
#2018-05-30|2182.05
#2018-05-31|2208.32
#2018-06-01|2224.59
#2018-06-04|2269.92
#2018-06-05|2278.36
#2018-06-06|2301.83
#2018-06-07|2314.43
#2018-06-08|2269.13
#2018-06-11|2279.62
#2018-06-12|2282.21
#2018-06-13|2284.37
#2018-06-14|2251.68
#2018-06-15|2262.10
#2018-06-18|2259.68
#2018-06-19|2197.22
#2018-06-20|2207.98
#2018-06-21|2196.46
#2018-06-22|2199.11
#2018-06-25|2150.26
#2018-06-26|2133.46
#2018-06-27|2104.09
#2018-06-28|2094.58
#2018-06-29|2153.96
#2018-07-02|2149.29
#2018-07-03|2140.28
#2018-07-04|2123.55
#2018-07-05|2109.95
#2018-07-06|2122.85
#2018-07-09|2163.22
#2018-07-10|2148.03
#2018-07-11|2126.64
#2018-07-12|2133.62
#2018-07-13|2152.86
#2018-07-16|2152.07
#2018-07-17|2137.65
#2018-07-18|2144.25
#2018-07-19|2135.80
#2018-07-20|2172.74
#2018-07-23|2169.79
#2018-07-24|2179.00
#2018-07-25|2192.69
#2018-07-26|2180.40
#2018-07-27|2187.58
#2018-07-30|2168.15
#2018-07-31|2145.41
#2018-08-01|2156.92
#2018-08-02|2113.83
#2018-08-03|2131.87
#2018-08-06|2136.76
#2018-08-07|2139.93
#2018-08-08|2171.99
#2018-08-09|2191.07
#2018-08-10|2176.49
#2018-08-13|2129.97
#2018-08-14|2108.58
#2018-08-15|2063.67
#2018-08-16|2034.39
#2018-08-17|2061.64
#2018-08-20|2093.18
#2018-08-21|2104.61
#2018-08-22|2124.11
#2018-08-23|2132.80
#2018-08-24|2114.47
#2018-08-27|2144.61
#2018-08-28|2171.66
#2018-08-29|2183.92
#2018-08-30|2185.77
#2018-08-31|2132.87
#2018-09-03|2110.72
#2018-09-04|2132.48
#2018-09-05|2110.75
#2018-09-06|2075.97
#2018-09-07|2083.10
#2018-09-10|2062.36
#2018-09-11|2038.91
#2018-09-12|2040.57
#2018-09-13|2065.04
#2018-09-14|2102.62
#2018-09-17|2065.50
#2018-09-18|2050.65
#2018-09-19|2072.33
#2018-09-20|2078.02
#2018-09-21|2115.83
#2018-09-24|2103.68
#2018-09-25|2110.45
#2018-09-26|2109.90
#2018-09-27|2110.43
#2018-09-28|2102.83
#2018-10-01|2110.59
#2018-10-02|2074.76
#2018-10-03|2066.65
#2018-10-04|2012.72
#2018-10-05|1985.12
#2018-10-08|1944.67
#2018-10-09|1928.08
#2018-10-10|1906.83
#2018-10-11|1785.81
#2018-10-12|1870.35
#2018-10-15|1844.93
#2018-10-16|1862.20
#2018-10-17|1871.32
#2018-10-18|1858.93
#2018-10-19|1853.17
#2018-10-22|1877.70
#2018-10-23|1812.96
#2018-10-24|1808.89
#2018-10-25|1760.80
#2018-10-26|1734.63
#2018-10-29|1742.76
#2018-10-30|1730.55
#2018-10-31|1813.08
#2018-11-01|1843.54
#2018-11-02|1917.49
#2018-11-05|1881.44
#2018-11-06|1878.95
#2018-11-07|1888.81
#2018-11-08|1896.81
#2018-11-09|1843.76
#2018-11-12|1824.92
#2018-11-13|1823.50
#2018-11-14|1813.75
#2018-11-15|1861.72
#2018-11-16|1856.63
#2018-11-19|1853.47
#2018-11-20|1811.83
#2018-11-21|1823.67
#2018-11-22|1835.65
#2018-11-23|1823.58
#2018-11-26|1857.87
#2018-11-27|1880.56
#2018-11-28|1929.54
#2018-11-29|1931.10
#2018-11-30|1929.66
#2018-12-03|1993.28
#2018-12-04|2005.32
#2018-12-05|1957.78
#2018-12-06|1885.11
#2018-12-07|1906.42
#2018-12-10|1880.88
#2018-12-11|1898.94
#2018-12-12|1928.71
#2018-12-13|1938.16
#2018-12-14|1902.56
#2018-12-17|1903.94
#2018-12-18|1883.90
#2018-12-19|1893.34
#2018-12-20|1873.89
#2018-12-21|1897.46
#2018-12-24|1880.27
#2018-12-25|1870.85
#2018-12-26|1865.60
#2018-12-27|1884.61
#2018-12-28|1897.84
#2018-12-31|1909.66
#2019-01-01|1910.66
#2019-01-02|1872.91
#2019-01-03|1852.34
#2019-01-04|1843.37
#2019-01-07|1881.85
#2019-01-08|1871.14
#2019-01-09|1913.71
#2019-01-10|1921.61
#2019-01-11|1934.95
#2019-01-14|1905.96
#2019-01-15|1944.62
#2019-01-16|1941.48
#2019-01-17|1949.39
#2019-01-18|1964.10
#2019-01-21|1979.73
#2019-01-22|1969.40
#2019-01-23|1956.88
#2019-01-24|1961.83
#2019-01-25|2007.84
#2019-01-28|2012.71
#2019-01-29|1999.02
#2019-01-30|2001.77
#2019-01-31|2014.58
#2019-02-01|2021.95
#2019-02-04|2019.84
#2019-02-05|2020.28
#2019-02-06|2025.52
#2019-02-07|2026.73
#2019-02-08|2022.57
#2019-02-11|2054.41
#2019-02-12|2058.12
#2019-02-13|2050.94
#2019-02-14|2030.10
#2019-02-15|2007.76
#2019-02-18|2027.74
#2019-02-19|2009.59
#2019-02-20|2043.25
#2019-02-21|2054.99
#2019-02-22|2063.59
#2019-02-25|2082.87
#2019-02-26|2082.82
#2019-02-27|2072.64
#2019-02-28|2058.63
#2019-03-01|2066.79
#2019-03-04|2081.45
#2019-03-05|2105.37
#2019-03-06|2113.58
#2019-03-07|2090.51
#2019-03-08|2054.58
#2019-03-11|2076.20
#2019-03-12|2103.83
#2019-03-13|2102.04
#2019-03-14|2090.58
#2019-03-15|2113.28
#2019-03-18|2145.33
#2019-03-19|2150.12
#2019-03-20|2153.50
#2019-03-21|2145.97
#2019-03-22|2160.09
#2019-03-25|2108.58
#2019-03-26|2111.94
#2019-03-27|2114.00
#2019-03-28|2114.30
#2019-03-29|2142.67
#2019-04-01|2158.65
#2019-04-02|2169.76
#2019-04-03|2201.93
#2019-04-04|2188.94
#2019-04-05|2192.36
#2019-04-08|2220.65
#2019-04-09|2240.91
#2019-04-10|2251.93
#2019-04-11|2240.18
#2019-04-12|2245.55
#2019-04-15|2245.54
#2019-04-16|2264.33
#2019-04-17|2282.18
#2019-04-18|2280.33
#2019-04-19|2282.22
#2019-04-22|2285.21
#2019-04-23|2296.85
#2019-04-24|2303.20
#2019-04-25|2268.73
#2019-04-26|2257.96
#2019-04-29|2266.24
#2019-04-30|2270.15
#2019-05-01|2270.31
#2019-05-02|2270.93
#2019-05-03|2277.64
#2019-05-06|2218.00
#2019-05-07|2240.50
#2019-05-08|2231.90
#2019-05-09|2190.67
#2019-05-10|2202.15
#2019-05-13|2177.13
#2019-05-14|2137.00
#2019-05-15|2153.70
#2019-05-16|2127.37
#2019-05-17|2078.22
#2019-05-20|2038.18
#2019-05-21|2022.55
#2019-05-22|2025.74
#2019-05-23|1967.07
#2019-05-24|1973.10
#2019-05-27|1968.02
#2019-05-28|1978.62
#2019-05-29|1965.46
#2019-05-30|1980.61
#2019-05-31|2004.48
#2019-06-03|2033.70
#2019-06-04|2000.72
#2019-06-05|2021.13
#2019-06-06|2006.39
#2019-06-07|2007.75
#2019-06-10|2065.68
#2019-06-11|2085.56
#2019-06-12|2073.51
#2019-06-13|2046.79
#2019-06-14|2022.60
#2019-06-17|2009.54
#2019-06-18|2030.76
#2019-06-19|2094.14
#2019-06-20|2123.02
#2019-06-21|2129.93
#2019-06-24|2119.88
#2019-06-25|2094.35
#2019-06-26|2084.55
#2019-06-27|2112.78
#2019-06-28|2106.65
#2019-07-01|2137.73
#2019-07-02|2165.93
#2019-07-03|2137.94
#2019-07-04|2146.14
#2019-07-05|2135.11
#2019-07-08|2103.43
#2019-07-09|2096.01
#2019-07-10|2125.39
#2019-07-11|2138.32
#2019-07-12|2130.60
#2019-07-15|2166.48
#2019-07-16|2171.91
#2019-07-17|2162.96
#2019-07-18|2144.38
#2019-07-19|2173.29
#2019-07-22|2175.22
#2019-07-23|2181.16
#2019-07-24|2197.17
#2019-07-25|2219.06
#2019-07-26|2197.74
#2019-07-29|2204.51
#2019-07-30|2204.99
#2019-07-31|2190.66
#2019-08-01|2174.43
#2019-08-02|2116.59
#2019-08-05|2053.85
#2019-08-06|2051.75
#2019-08-07|2056.14
#2019-08-08|2091.76
#2019-08-09|2080.29
#2019-08-12|2078.85
#2019-08-13|2035.58
#2019-08-14|2065.04
#2019-08-15|2035.91
#2019-08-16|2034.42
#2019-08-19|2072.22
#2019-08-20|2073.82
#2019-08-21|2072.47
#2019-08-22|2065.60
#2019-08-23|2077.10
#2019-08-26|2035.31
#2019-08-27|2041.31
#2019-08-28|2036.45
#2019-08-29|2042.88
#2019-08-30|2074.74
#2019-09-02|2087.61
#2019-09-03|2067.78
#2019-09-04|2112.15
#2019-09-05|2134.49
#2019-09-06|2145.97
#2019-09-09|2147.73
#2019-09-10|2131.80
#2019-09-11|2144.75
#2019-09-12|2161.22
#2019-09-13|2167.95
#2019-09-16|2169.09
#2019-09-17|2155.46
#2019-09-18|2164.70
#2019-09-19|2144.23
#2019-09-20|2142.22
#2019-09-23|2124.32
#2019-09-24|2131.02
#2019-09-25|2109.35
#2019-09-26|2117.90
#2019-09-27|2113.27
#2019-09-30|2117.09
#2019-10-01|2130.50
#2019-10-02|2116.11
#2019-10-03|2113.20
#2019-10-04|2117.07
#2019-10-07|2120.00
#2019-10-08|2137.61
#2019-10-09|2105.99
#2019-10-10|2111.24
#2019-10-11|2132.51
#2019-10-14|2163.71
#2019-10-15|2163.55
#2019-10-16|2177.39
#2019-10-17|2179.43
#2019-10-18|2181.54
#2019-10-21|2164.59
#2019-10-22|2161.56
#2019-10-23|2140.35
#2019-10-24|2142.48
#2019-10-25|2136.41
#2019-10-28|2153.77
#2019-10-29|2159.02
#2019-10-30|2161.67
#2019-10-31|2177.50
#2019-11-01|2181.16
#2019-11-04|2226.28
#2019-11-05|2249.23
#2019-11-06|2251.97
#2019-11-07|2245.25
#2019-11-08|2214.23
#2019-11-11|2181.26
#2019-11-12|2210.23
#2019-11-13|2192.24
#2019-11-14|2180.73
#2019-11-15|2192.61
#2019-11-18|2226.50
#2019-11-19|2256.59
#2019-11-20|2249.14
#2019-11-21|2226.46
#2019-11-22|2229.03
#2019-11-25|2237.12
#2019-11-26|2223.53
#2019-11-27|2232.25
#2019-11-28|2235.53
#2019-11-29|2204.13
#2019-12-02|2204.70
#2019-12-03|2202.22
#2019-12-04|2203.52
#2019-12-05|2224.48
#2019-12-06|2240.77
#2019-12-09|2249.90
#2019-12-10|2240.75
#2019-12-11|2270.79
#2019-12-12|2323.03
#2019-12-13|2378.44
#2019-12-16|2381.35
#2019-12-17|2442.90
#2019-12-18|2460.06
#2019-12-19|2435.60
#2019-12-20|2421.27
#2019-12-23|2439.10
#2019-12-24|2432.10
#2019-12-25|2436.58
#2019-12-26|2435.84
#2019-12-27|2467.26
#2019-12-30|2458.35
#2019-12-31|2432.44
#2020-01-01|2433.86
#2020-01-02|2469.82
#2020-01-03|2472.77
#2020-01-06|2435.85
#2020-01-07|2446.13
#2020-01-08|2437.03
#2020-01-09|2486.93
#2020-01-10|2512.93
#2020-01-13|2547.87
#2020-01-14|2550.79
#2020-01-15|2538.74
#2020-01-16|2531.54
#2020-01-17|2537.57
#2020-01-20|2531.01
#2020-01-21|2496.44
#2020-01-22|2521.41
#2020-01-23|2501.67
#2020-01-24|2506.26
#2020-01-27|2494.10
#2020-01-28|2495.17
#2020-01-29|2491.96
#2020-01-30|2389.84
#2020-01-31|2391.99
#2020-02-03|2394.73
#2020-02-04|2472.59
#2020-02-05|2484.60
#2020-02-06|2521.50
#2020-02-07|2509.97
#2020-02-10|2505.34
#2020-02-11|2539.11
#2020-02-12|2562.56
#2020-02-13|2581.72
#2020-02-14|2575.09
#2020-02-17|2572.85
#2020-02-18|2525.25
#2020-02-19|2541.23
#2020-02-20|2529.28
#2020-02-21|2499.27
#2020-02-24|2444.91
#2020-02-25|2480.39
#2020-02-26|2456.06
#2020-02-27|2435.65
#2020-02-28|2371.69
#2020-03-02|2383.60
#2020-03-03|2422.33
#2020-03-04|2435.26
#2020-03-05|2474.23
#2020-03-06|2419.62
#2020-03-09|2309.33
#2020-03-10|2335.62
#2020-03-11|2303.63
#2020-03-12|2186.33
#2020-03-13|2175.82
#2020-03-16|2043.17
#2020-03-17|2026.71
#2020-03-18|1948.80
#2020-03-19|1915.42
#2020-03-20|2045.95
#2020-03-23|1946.62
#2020-03-24|2055.90
#2020-03-25|2139.29
#2020-03-26|2173.15
#2020-03-27|2152.01
#2020-03-30|2118.18
#2020-03-31|2156.02
#2020-04-01|2119.39
#2020-04-02|2134.18
#2020-04-03|2114.82
#2020-04-06|2154.87
#2020-04-07|2212.05
#2020-04-08|2207.14
#2020-04-09|2221.75
#2020-04-10|2214.82
#2020-04-13|2209.84
#2020-04-14|2243.53
#2020-04-15|2253.58
#2020-04-16|2273.79
#2020-04-17|2331.04
#2020-04-20|2334.30
#2020-04-21|2273.46
#2020-04-22|2299.83
#2020-04-23|2327.12
#2020-04-24|2299.80
#2020-04-27|2339.02
#2020-04-28|2351.00
#2020-04-29|2374.56
#2020-04-30|2410.44
#2020-05-01|2406.12
#2020-05-04|2322.17
#2020-05-05|2341.11
#2020-05-06|2352.44
#2020-05-07|2351.82
#2020-05-08|2391.14
#2020-05-11|2443.25
#2020-05-12|2426.61
#2020-05-13|2438.82
#2020-05-14|2413.44
#2020-05-15|2402.56
#2020-05-18|2389.77
#2020-05-19|2425.35
#2020-05-20|2460.27
#2020-05-21|2452.47
#2020-05-22|2377.88
#2020-05-25|2392.17
#2020-05-26|2423.62
#2020-05-27|2412.63
#2020-05-28|2377.77
#2020-05-29|2372.34
#2020-06-01|2440.79
#2020-06-02|2460.35
#2020-06-03|2487.48
#2020-06-04|2503.74
#2020-06-05|2525.07
#2020-06-08|2536.31
#2020-06-09|2545.45
#2020-06-10|2588.11
#2020-06-11|2560.05
#2020-06-12|2543.17
#2020-06-15|2497.13
#2020-06-16|2560.52
#2020-06-17|2577.23
#2020-06-18|2599.12
#2020-06-19|2609.53
#2020-06-22|2639.96
#2020-06-23|2713.63
#2020-06-24|2707.68
#2020-06-25|2702.50
#2020-06-26|2700.04
#2020-06-29|2678.30
#2020-06-30|2710.07
#2020-07-01|2726.84
#2020-07-02|2807.65
#2020-07-03|2855.48
#2020-07-06|2893.87
#2020-07-07|2881.05
#2020-07-08|2962.45
#2020-07-09|3024.12
#2020-07-10|2985.46
#2020-07-13|3001.93
#2020-07-14|2963.17
#2020-07-15|3007.87
#2020-07-16|2914.62
#2020-07-17|2950.63
#2020-07-20|2962.71
#2020-07-21|3117.41
#2020-07-22|3059.93
#2020-07-23|3097.40
#2020-07-24|3021.92
#2020-07-27|3109.46
#2020-07-28|3187.93
#2020-07-29|3163.78
#2020-07-30|3177.53
#2020-07-31|3165.05
#2020-08-03|3148.10
#2020-08-04|3197.17
#2020-08-05|3242.75
#2020-08-06|3254.39
#2020-08-07|3164.51
#2020-08-10|3110.35
#2020-08-11|3112.08
#2020-08-12|3099.45
#2020-08-13|3100.34
#2020-08-14|3091.38
#2020-08-17|3117.87
#2020-08-18|3122.75
#2020-08-19|3093.04
#2020-08-20|3044.54
#2020-08-21|3101.04
#2020-08-24|3176.40
#2020-08-25|3186.22
#2020-08-26|3222.96
#2020-08-27|3255.28
#2020-08-28|3207.81
#2020-08-31|3157.37
#2020-09-01|3217.78
#2020-09-02|3233.50
#2020-09-03|3210.00
#2020-09-04|3151.36
#2020-09-07|3113.33
#2020-09-08|3108.35
#2020-09-09|3088.35
#2020-09-10|3115.88
#2020-09-11|3149.21
#2020-09-14|3213.20
#2020-09-15|3226.33
#2020-09-16|3279.32
#2020-09-17|3231.01
#2020-09-18|3230.24
#2020-09-21|3192.18
#2020-09-22|3178.06
#2020-09-23|3185.49
#2020-09-24|3097.15
#2020-09-25|3088.58
#2020-09-28|3133.36
#2020-09-29|3135.49
#2020-09-30|3169.16
#2020-10-01|3177.88
#2020-10-02|3179.72
#2020-10-05|3221.39
#2020-10-06|3270.63
#2020-10-07|3313.81
#2020-10-08|3353.50
#2020-10-09|3370.28
#2020-10-12|3440.81
#2020-10-13|3447.17
#2020-10-14|3464.69
#2020-10-15|3380.42
#2020-10-16|3382.74
#2020-10-19|3409.14
#2020-10-20|3412.09
#2020-10-21|3424.62
#2020-10-22|3421.65
#2020-10-23|3401.73
#2020-10-26|3397.68
#2020-10-27|3438.62
#2020-10-28|3461.06
#2020-10-29|3466.44
#2020-10-30|3420.86
#2020-11-02|3448.32
#2020-11-03|3462.47
#2020-11-04|3497.98
#2020-11-05|3615.35
#2020-11-06|3611.70
#2020-11-09|3664.87
#2020-11-10|3523.93
#2020-11-11|3422.49
#2020-11-12|3494.57
#2020-11-13|3573.43
#2020-11-16|3635.67
#2020-11-17|3593.18
#2020-11-18|3634.72
#2020-11-19|3579.84
#2020-11-20|3625.51
#2020-11-23|3664.75
#2020-11-24|3650.18
#2020-11-25|3597.24
#2020-11-26|3655.96
#2020-11-27|3653.72
#2020-11-30|3571.81
#2020-12-01|3633.38
#2020-12-02|3640.69
#2020-12-03|3670.83
#2020-12-04|3717.72
#2020-12-07|3736.91
#2020-12-08|3779.55
#2020-12-09|3788.43
#2020-12-10|3740.98
#2020-12-11|3773.22
#2020-12-14|3719.04
#2020-12-15|3669.25
#2020-12-16|3727.04
#2020-12-17|3759.42
#2020-12-18|3744.56
#2020-12-21|3740.70
#2020-12-22|3721.64
#2020-12-23|3751.73
#2020-12-24|3726.04
#2020-12-25|3741.04
#2020-12-28|3664.58
#2020-12-29|3696.79
#2020-12-30|3801.77
#2020-12-31|3828.83
#2021-01-01|3831.87
#2021-01-04|3891.97
#2021-01-05|3956.01
#2021-01-06|4003.41
#2021-01-07|3979.41
#2021-01-08|4070.52
#2021-01-11|4131.63
#2021-01-12|4130.00
#2021-01-13|4192.34
#2021-01-14|4259.87
#2021-01-15|4276.99
#2021-01-18|4328.51
#2021-01-19|4414.04
#2021-01-20|4527.40
#2021-01-21|4609.68
#2021-01-22|4592.65
#2021-01-25|4722.47
#2021-01-26|4553.89
#2021-01-27|4506.07
#2021-01-28|4392.01
#2021-01-29|4348.49
#2021-02-01|4504.03
#2021-02-02|4605.38
#2021-02-03|4654.64
#2021-02-04|4619.03
#2021-02-05|4629.89
#2021-02-08|4647.18
#2021-02-09|4662.78
#2021-02-10|4729.90
#2021-02-11|4745.33
#2021-02-12|4748.75
#2021-02-15|4755.04
#2021-02-16|4723.10
#2021-02-17|4857.37
#2021-02-18|4810.85
#2021-02-19|4773.79
#2021-02-22|4674.89
#2021-02-23|4635.65
#2021-02-24|4520.17
#2021-02-25|4572.66
#2021-02-26|4369.92
#2021-03-01|4477.04
#2021-03-02|4489.36
#2021-03-03|4605.79
#2021-03-04|4422.12
#2021-03-05|4373.42
#2021-03-08|4233.91
#2021-03-09|4211.97
#2021-03-10|4277.71
#2021-03-11|4412.00
#2021-03-12|4351.33
#2021-03-15|4283.41
#2021-03-16|4319.29
#2021-03-17|4281.11
#2021-03-18|4321.29
#2021-03-19|4253.93
#2021-03-22|4267.23
#2021-03-23|4242.98
#2021-03-24|4171.39
#2021-03-25|4122.65
#2021-03-26|4210.83
#2021-03-29|4204.54
#2021-03-30|4239.64
#2021-03-31|4211.10
#2021-04-01|4369.15
#2021-04-02|4370.96
#2021-04-05|4380.54
#2021-04-06|4408.73
#2021-04-07|4357.71
#2021-04-08|4368.80
#2021-04-09|4340.46
#2021-04-12|4277.69
#2021-04-13|4231.51
#2021-04-14|4287.44
#2021-04-15|4313.04
#2021-04-16|4341.23
#2021-04-19|4326.26
#2021-04-20|4329.27
#2021-04-21|4262.60
#2021-04-22|4282.81
#2021-04-23|4363.21
#2021-04-26|4402.85
#2021-04-27|4409.14
#2021-04-28|4401.39
#2021-04-29|4407.98
#2021-04-30|4369.81
#2021-05-03|4302.35
#2021-05-04|4276.50
#2021-05-05|4211.27
#2021-05-06|4234.63
#2021-05-07|4280.60
#2021-05-10|4202.75
#2021-05-11|4055.16
#2021-05-12|4029.72
#2021-05-13|3946.89
#2021-05-14|3971.13
#2021-05-17|3979.58
#2021-05-18|4110.91
#2021-05-19|4088.98
#2021-05-20|4096.70
#2021-05-21|4101.13
#2021-05-24|4089.79
#2021-05-25|4209.91
#2021-05-26|4245.42
#2021-05-27|4214.60
#2021-05-28|4233.41
#2021-05-31|4343.07
#2021-06-01|4380.52
#2021-06-02|4352.21
#2021-06-03|4336.70
#2021-06-04|4312.83
#2021-06-07|4291.03
#2021-06-08|4281.97
#2021-06-09|4259.49
#2021-06-10|4306.23
#2021-06-11|4325.42
#2021-06-14|4327.20
#2021-06-15|4351.87
#2021-06-16|4308.65
#2021-06-17|4329.59
#2021-06-18|4333.47
#2021-06-21|4239.75
#2021-06-22|4176.46
#2021-06-23|4264.45
#2021-06-24|4277.83
#2021-06-25|4335.05
#2021-06-28|4329.71
#2021-06-29|4323.41
#2021-06-30|4317.88
#2021-07-01|4292.73
#2021-07-02|4243.80
#2021-07-05|4214.64
#2021-07-06|4210.70
#2021-07-07|4192.41
#2021-07-08|4107.98
#2021-07-09|4121.71
#2021-07-12|4156.17
#2021-07-13|4235.39
#2021-07-14|4255.47
#2021-07-15|4302.62
#2021-07-16|4237.35
#2021-07-19|4150.73
#2021-07-20|4118.29
#2021-07-21|4111.98
#2021-07-22|4174.71
#2021-07-23|4121.76
#2021-07-26|3979.08
#2021-07-27|3834.32
#2021-07-28|3850.40
#2021-07-29|4004.50
#2021-07-30|3951.25
#2021-08-02|3987.84
#2021-08-03|3936.24
#2021-08-04|3988.08
#2021-08-05|3960.93
#2021-08-06|3963.90
#2021-08-09|3979.43
#2021-08-10|4041.08
#2021-08-11|4019.98
#2021-08-12|4013.78
#2021-08-13|3961.68
#2021-08-16|3903.62
#2021-08-17|3826.20
#2021-08-18|3849.46
#2021-08-19|3728.00
#2021-08-20|3707.68
#2021-08-23|3784.29
#2021-08-24|3904.43
#2021-08-25|3962.18
#2021-08-26|3958.40
#2021-08-27|3969.82
#2021-08-30|4006.25
#2021-08-31|4104.63
#2021-09-01|4138.37
#2021-09-02|4145.94
#2021-09-03|4163.10
#2021-09-06|4224.74
#2021-09-07|4222.65
#2021-09-08|4203.69
#2021-09-09|4105.35
#2021-09-10|4158.66
#2021-09-13|4091.19
#2021-09-14|4076.60
#2021-09-15|4015.92
#2021-09-16|3984.79
#2021-09-17|4018.50
#2021-09-20|3980.29
#2021-09-21|3975.07
#2021-09-22|3933.06
#2021-09-23|3998.08
#2021-09-24|4018.25
#2021-09-27|4020.34
#2021-09-28|4000.78
#2021-09-29|3929.17
#2021-09-30|3911.63
#2021-10-01|3877.36
#2021-10-04|3844.92
#2021-10-05|3831.35
#2021-10-06|3793.54
#2021-10-07|3934.28
#2021-10-08|3945.80
#2021-10-11|3986.42
#2021-10-12|3911.97
#2021-10-13|3904.01
#2021-10-14|3915.32
#2021-10-15|4034.39
#2021-10-18|4026.58
#2021-10-19|4100.93
#2021-10-20|4138.76
#2021-10-21|4108.60
#2021-10-22|4127.56
#2021-10-25|4100.92
#2021-10-26|4112.04
#2021-10-27|4068.93
#2021-10-28|4061.91
#2021-10-29|4021.65
#2021-11-01|4007.28
#2021-11-02|4010.72
#2021-11-03|4028.02
#2021-11-04|4054.35
#2021-11-05|4053.57
#2021-11-08|4051.50
#2021-11-09|4083.89
#2021-11-10|4125.16
#2021-11-11|4102.69
#2021-11-12|4152.02
#2021-11-15|4196.33
#2021-11-16|4238.92
#2021-11-17|4245.25
#2021-11-18|4205.05
#2021-11-19|4206.28
#2021-11-22|4175.71
#2021-11-23|4110.28
#2021-11-24|4078.36
#2021-11-25|4097.91
#2021-11-26|4004.79
#2021-11-29|3985.45
#2021-11-30|3985.48
#2021-12-01|4043.73
#2021-12-02|4084.31
#2021-12-03|4037.94
#2021-12-06|3962.38
#2021-12-07|4034.28
#2021-12-08|4050.68
#2021-12-09|4080.30
#2021-12-10|4042.87
#2021-12-13|4035.15
#2021-12-14|3995.73
#2021-12-15|3979.04
#2021-12-16|4003.75
#2021-12-17|3966.56
#2021-12-20|3896.76
#2021-12-21|3951.02
#2021-12-22|3975.94
#2021-12-23|4032.06
#2021-12-24|4037.77
#2021-12-27|4056.80
#2021-12-28|4066.61
#2021-12-29|4045.27
#2021-12-30|4045.85
#2021-12-31|4092.35
#2022-01-03|4118.08
#2022-01-04|4162.17
#2022-01-05|4069.36
#2022-01-06|4044.22
#2022-01-07|4026.32
#2022-01-10|4076.37
#2022-01-11|4099.62
#2022-01-12|4196.84
#2022-01-13|4185.72
#2022-01-14|4189.45
#2022-01-17|4207.20
#2022-01-18|4128.76
#2022-01-19|4097.51
#2022-01-20|4176.15
#2022-01-21|4127.99
#2022-01-24|4109.41
#2022-01-25|4044.02
#2022-01-26|4042.05
#2022-01-27|3970.25
#2022-01-28|3959.15
#2022-01-31|4016.91
#2022-02-01|4027.91
#2022-02-02|4032.62
#2022-02-03|4022.66
#2022-02-04|4055.40
#2022-02-07|4050.46
#2022-02-08|4022.64
#2022-02-09|4098.62
#2022-02-10|4147.87
#2022-02-11|4102.00
#2022-02-14|4016.71
#2022-02-15|4014.50
#2022-02-16|4082.47
#2022-02-17|4093.08
#2022-02-18|4015.94
#2022-02-21|3946.54
#2022-02-22|3896.55
#2022-02-23|3910.95
#2022-02-24|3753.37
#2022-02-25|3769.61
#2022-02-28|3770.34
#2022-03-01|3807.67
#2022-03-02|3776.24
#2022-03-03|3773.63
#2022-03-04|3681.35
#2022-03-07|3535.98
#2022-03-08|3478.96
#2022-03-09|3511.56
#2022-03-10|3582.19
#2022-03-11|3497.07
#2022-03-14|3363.98
#2022-03-15|3215.20
#2022-03-16|3432.01
#2022-03-17|3602.98
#2022-03-18|3592.88
#2022-03-21|3556.69
#2022-03-22|3607.22
#2022-03-23|3637.57
#2022-03-24|3582.19
#2022-03-25|3543.10
#2022-03-28|3539.43
#2022-03-29|3582.65
#2022-03-30|3635.79
#2022-03-31|3596.77
#2022-04-01|3576.43
#2022-04-04|3628.70
#2022-04-05|3628.81
#2022-04-06|3549.49
#2022-04-07|3468.71
#2022-04-08|3450.92
#2022-04-11|3344.24
#2022-04-12|3355.33
#2022-04-13|3422.67
#2022-04-14|3429.36
#2022-04-15|3391.16
#2022-04-18|3351.14
#2022-04-19|3306.71
#2022-04-20|3326.11
#2022-04-21|3291.91
#2022-04-22|3249.22
#2022-04-25|3150.45
#2022-04-26|3182.19
#2022-04-27|3130.70
#2022-04-28|3163.02
#2022-04-29|3293.77
#2022-05-02|3286.85
#2022-05-03|3272.53
#2022-05-04|3240.99
#2022-05-05|3272.80
#2022-05-06|3158.18
#2022-05-09|3122.64
#2022-05-10|3095.79
#2022-05-11|3127.24
#2022-05-12|3052.23
#2022-05-13|3115.14
#2022-05-16|3120.94
#2022-05-17|3220.99
#2022-05-18|3237.02
#2022-05-19|3124.13
#2022-05-20|3189.80
#2022-05-23|3167.10
#2022-05-24|3097.34
#2022-05-25|3100.09
#2022-05-26|3086.72
#2022-05-27|3176.75
#2022-05-30|3290.38
#2022-05-31|3378.83
#2022-06-01|3324.57
#2022-06-02|3295.11
#2022-06-03|3296.77
#2022-06-06|3348.71
#2022-06-07|3317.09
#2022-06-08|3409.74
#2022-06-09|3398.49
#2022-06-10|3362.38
#2022-06-13|3227.80
#2022-06-14|3228.03
#2022-06-15|3228.74
#2022-06-16|3169.78
#2022-06-17|3153.77
#2022-06-20|3142.68
#2022-06-21|3215.26
#2022-06-22|3118.11
#2022-06-23|3106.12
#2022-06-24|3147.08
#2022-06-27|3214.75
#2022-06-28|3184.26
#2022-06-29|3140.23
#2022-06-30|3055.97
#2022-07-01|2994.26
#2022-07-04|2960.21
#2022-07-05|2970.86
#2022-07-06|2925.60
#2022-07-07|2995.09
#2022-07-08|3018.36
#2022-07-11|2945.88
#2022-07-12|2879.73
#2022-07-13|2926.32
#2022-07-14|2938.71
#2022-07-15|2939.64
#2022-07-18|3003.56
#2022-07-19|2993.01
#2022-07-20|3041.20
#2022-07-21|3060.34
#2022-07-22|3057.88
#2022-07-25|3029.53
#2022-07-26|3012.50
#2022-07-27|3017.40
#2022-07-28|3026.62
#2022-07-29|2996.76
#2022-08-01|2983.91
#2022-08-02|2927.83
#2022-08-03|2966.94
#2022-08-04|3000.75
#2022-08-05|3044.72
#2022-08-08|3011.73
#2022-08-09|3003.20
#2022-08-10|2956.09
#2022-08-11|3036.65
#2022-08-12|3045.90
#2022-08-15|3057.88
#2022-08-16|3044.31
#2022-08-17|3056.84
#2022-08-18|3046.41
#2022-08-19|3045.87
#2022-08-22|3003.06
#2022-08-23|2977.01
#2022-08-24|2948.91
#2022-08-25|3026.57
#2022-08-26|3038.57
#2022-08-29|2975.64
#2022-08-30|2971.83
#2022-08-31|3003.44
#2022-09-01|2928.65
#2022-09-02|2912.00
#2022-09-05|2882.74
#2022-09-06|2872.69
#2022-09-07|2820.47
#2022-09-08|2826.95
#2022-09-09|2863.45
#2022-09-12|2897.63
#2022-09-13|2901.17
#2022-09-14|2826.25
#2022-09-15|2814.45
#2022-09-16|2751.73
#2022-09-19|2727.64
#2022-09-20|2763.55
#2022-09-21|2715.58
#2022-09-22|2675.29
#2022-09-23|2619.64
#2022-09-26|2607.30
#2022-09-27|2619.05
#2022-09-28|2553.09
#2022-09-29|2543.29
#2022-09-30|2521.48
#2022-10-03|2489.73
#2022-10-04|2547.11
#2022-10-05|2641.53
#2022-10-06|2665.11
#2022-10-07|2599.30
#2022-10-10|2564.11
#2022-10-11|2433.50
#2022-10-12|2420.94
#2022-10-13|2375.02
#2022-10-14|2437.06
#2022-10-17|2411.22
#2022-10-18|2459.14
#2022-10-19|2389.66
#2022-10-20|2360.91
#2022-10-21|2333.70
#2022-10-24|2231.16
#2022-10-25|2211.34
#2022-10-26|2244.96
#2022-10-27|2279.62
#2022-10-28|2213.40
#2022-10-31|2252.81
#2022-11-01|2339.72
#2022-11-02|2364.71
#2022-11-03|2311.90
#2022-11-04|2369.92
#2022-11-07|2425.84
#2022-11-08|2433.43
#2022-11-09|2462.04
#2022-11-10|2428.57
#2022-11-11|2633.16
#2022-11-14|2659.74
#2022-11-15|2805.53
#2022-11-16|2831.86
#2022-11-17|2798.53
#2022-11-18|2803.78
#2022-11-21|2760.02
#2022-11-22|2740.80
#2022-11-23|2751.54
#2022-11-24|2792.92
#2022-11-25|2773.20
#2022-11-28|2726.22
#2022-11-29|2800.09
#2022-11-30|2844.83
#2022-12-01|2909.22
#2022-12-02|2910.95
#2022-12-05|2972.25
#2022-12-06|2909.89
#2022-12-07|2854.67
#2022-12-08|2900.42
#2022-12-09|2953.76
#2022-12-12|2891.94
#2022-12-13|2902.08
#2022-12-14|2959.05
#2022-12-15|2913.80
#2022-12-16|2872.77
#2022-12-19|2869.75
#2022-12-20|2803.18
#2022-12-21|2814.83
#2022-12-22|2885.85
#2022-12-23|2837.75
#2022-12-26|2840.57
#2022-12-27|2846.91
#2022-12-28|2849.20
#2022-12-29|2852.06
#2022-12-30|2846.39
#2023-01-02|2848.11
#2023-01-03|2906.12
#2023-01-04|2939.28
#2023-01-05|2966.84
#2023-01-06|2965.69
#2023-01-09|3073.75
#2023-01-10|3081.32
#2023-01-11|3099.79
#2023-01-12|3079.53
#2023-01-13|3124.34
#2023-01-16|3130.16
#2023-01-17|3132.27
#2023-01-18|3145.77
#2023-01-19|3131.73
#2023-01-20|3165.69
#2023-01-23|3171.92
#2023-01-24|3174.21
#2023-01-25|3170.37
#2023-01-26|3213.83
#2023-01-27|3231.62
#2023-01-30|3270.30
#2023-01-31|3218.80
#2023-02-01|3273.63
#2023-02-02|3324.96
#2023-02-03|3323.61
#2023-02-06|3227.11
#2023-02-07|3237.87
#2023-02-08|3266.71
#2023-02-09|3293.11
#2023-02-10|3244.69
#2023-02-13|3231.29
#2023-02-14|3230.64
#2023-02-15|3185.50
#2023-02-16|3222.83
#2023-02-17|3159.70
#2023-02-20|3179.15
#2023-02-21|3124.59
#2023-02-22|3080.58
#2023-02-23|3119.04
#2023-02-24|3062.44
#2023-02-27|3060.62
#2023-02-28|3045.86
#2023-03-01|3152.10
#2023-03-02|3117.28
#2023-03-03|3134.70
#2023-03-06|3151.00
#2023-03-07|3136.77
#2023-03-08|3087.74
#2023-03-09|3057.39
#2023-03-10|2997.31
#2023-03-13|3044.60
#2023-03-14|3000.89
#2023-03-15|3014.06
#2023-03-16|2975.31
#2023-03-17|3041.79
#2023-03-20|3015.28
#2023-03-21|3047.47
#2023-03-22|3098.44
#2023-03-23|3195.63
#2023-03-24|3208.49
#2023-03-27|3143.56
#2023-03-28|3156.77
#2023-03-29|3190.55
#2023-03-30|3208.08
#2023-03-31|3221.27
#2023-04-03|3210.56
#2023-04-04|3196.77
#2023-04-05|3192.81
#2023-04-06|3171.70
#2023-04-07|3172.53
#2023-04-10|3176.50
#2023-04-11|3151.25
#2023-04-12|3102.61
#2023-04-13|3089.12
#2023-04-14|3107.79
#2023-04-17|3115.63
#2023-04-18|3089.35
#2023-04-19|3048.23
#2023-04-20|3047.62
#2023-04-21|3010.13
#2023-04-24|2996.40
#2023-04-25|2932.39
#2023-04-26|2947.05
#2023-04-27|2951.32
#2023-04-28|2972.74
#2023-05-01|2972.49
#2023-05-02|2977.52
#2023-05-03|2951.42
#2023-05-04|2961.43
#2023-05-05|2984.72
#2023-05-08|2991.50
#2023-05-09|2962.99
#2023-05-10|2950.12
#2023-05-11|2930.84
#2023-05-12|2927.03
#2023-05-15|2960.18
#2023-05-16|2995.23
#2023-05-17|3012.59
#2023-05-18|3036.29
#2023-05-19|3031.13
#2023-05-22|3058.46
#2023-05-23|3039.76
#2023-05-24|3015.72
#2023-05-25|3024.06
#2023-05-26|3080.55
#2023-05-29|3071.51
#2023-05-30|3080.01
#2023-05-31|3043.28
#2023-06-01|3050.32
#2023-06-02|3138.75
#2023-06-05|3130.01
#2023-06-06|3113.97
#2023-06-07|3155.35
#2023-06-08|3125.53
#2023-06-09|3154.41
#2023-06-12|3185.83
#2023-06-13|3257.38
#2023-06-14|3256.77
#2023-06-15|3308.80
#2023-06-16|3319.58
#2023-06-19|3298.18
#2023-06-20|3244.56
#2023-06-21|3212.57
#2023-06-22|3208.43
#2023-06-23|3186.33
#2023-06-26|3155.21
#2023-06-27|3171.16
#2023-06-28|3174.33
#2023-06-29|3157.79
#2023-06-30|3161.19
#2023-07-03|3204.24
#2023-07-04|3229.52
#2023-07-05|3203.13
#2023-07-06|3127.43
#2023-07-07|3110.35
#2023-07-10|3111.70
#2023-07-11|3164.72
#2023-07-12|3211.21
#2023-07-13|3288.44
#2023-07-14|3345.68
#2023-07-17|3341.60
#2023-07-18|3301.42
#2023-07-19|3276.50
#2023-07-20|3260.57
#2023-07-21|3215.45
#2023-07-24|3197.14
#2023-07-25|3284.59
#2023-07-26|3268.54
#2023-07-27|3285.74
#2023-07-28|3316.53
#2023-07-31|3316.35
#2023-08-01|3315.31
#2023-08-02|3226.88
#2023-08-03|3223.07
#2023-08-04|3224.62
#2023-08-07|3244.61
#2023-08-08|3191.96
#2023-08-09|3198.94
#2023-08-10|3179.06
#2023-08-11|3144.49
#2023-08-14|3114.27
#2023-08-15|3122.13
#2023-08-16|3118.85
#2023-08-17|3130.92
#2023-08-18|3075.66
#2023-08-21|3054.29
#2023-08-22|3079.20
#2023-08-23|3110.87
#2023-08-24|3184.16
#2023-08-25|3105.39
#2023-08-28|3123.52
#2023-08-29|3153.33
#2023-08-30|3154.96
#2023-08-31|3136.92
#2023-09-01|3135.20
#2023-09-04|3185.07
#2023-09-05|3166.99
#2023-09-06|3157.58
#2023-09-07|3112.57
#2023-09-08|3102.06
#2023-09-11|3093.78
#2023-09-12|3112.89
#2023-09-13|3101.03
#2023-09-14|3133.96
#2023-09-15|3149.47
#2023-09-18|3090.76
#2023-09-19|3078.84
#2023-09-20|3051.68
#2023-09-21|2998.65
#2023-09-22|3037.65
#2023-09-25|3015.46
#2023-09-26|2973.22
#2023-09-27|2982.83
#2023-09-28|2964.30
#2023-09-29|2987.43
#2023-10-02|3018.09
#2023-10-03|2977.09
#2023-10-04|2941.93
#2023-10-05|2974.12
#2023-10-06|3004.34
#2023-10-09|3008.35
#2023-10-10|3027.86
#2023-10-11|3074.44
#2023-10-12|3097.22
#2023-10-13|3056.99
#2023-10-16|3017.64
#2023-10-17|3022.87
#2023-10-18|2973.07
#2023-10-19|2955.10
#2023-10-20|2955.14
#2023-10-23|2919.55
#2023-10-24|2914.36
#2023-10-25|2925.28
#2023-10-26|2876.78
#2023-10-27|2902.89
#2023-10-30|2918.46
#2023-10-31|2878.43
#2023-11-01|2871.25
#2023-11-02|2938.95
#2023-11-03|2991.35
#2023-11-06|3055.82
#2023-11-07|3047.02
#2023-11-08|3050.75
#2023-11-09|3046.00
#2023-11-10|3009.02
#2023-11-13|3063.14
#2023-11-14|3065.27
#2023-11-15|3153.04
#2023-11-16|3164.10
#2023-11-17|3147.40
#2023-11-20|3186.39
#2023-11-21|3219.40
#2023-11-22|3198.34
#2023-11-23|3212.89
#2023-11-24|3178.53
#2023-11-27|3161.69
#2023-11-28|3177.36
#2023-11-29|3171.68
#2023-11-30|3193.86
#2023-12-01|3164.70
#2023-12-04|3148.70
#2023-12-05|3104.08
#2023-12-06|3125.54
#2023-12-07|3105.29
#2023-12-08|3134.34
#2023-12-11|3130.16
#2023-12-12|3149.64
#2023-12-13|3137.22
#2023-12-14|3186.50
#2023-12-15|3232.11
#2023-12-18|3211.25
#2023-12-19|3195.16
#2023-12-20|3205.63
#2023-12-21|3192.57
#2023-12-22|3128.39
#2023-12-25|3132.53
#2023-12-26|3155.77
#2023-12-27|3218.01
#2023-12-28|3258.01
#2023-12-29|3264.03
#2024-01-01|3266.18
#2024-01-02|3233.81
#2024-01-03|3173.53
#2024-01-04|3168.76
#2024-01-05|3149.70
#2024-01-08|3137.41
#2024-01-09|3128.15
#2024-01-10|3112.62
#2024-01-11|3144.31
#2024-01-12|3159.07
#2024-01-15|3154.02
#2024-01-16|3103.49
#2024-01-17|3048.11
#2024-01-18|3072.57
#2024-01-19|3153.74
#2024-01-22|3150.24
#2024-01-23|3176.53
#2024-01-24|3211.92
#2024-01-25|3252.60
#2024-01-26|3220.41
#2024-01-29|3235.93
#2024-01-30|3212.89
#2024-01-31|3162.03
#2024-02-01|3166.58
#2024-02-02|3211.98
#2024-02-05|3215.32
#2024-02-06|3269.82
#2024-02-07|3261.38
#2024-02-08|3252.46
#2024-02-09|3246.38
#2024-02-12|3249.60
#2024-02-13|3249.88
#2024-02-14|3256.15
#2024-02-15|3355.53
#2024-02-16|3362.36
#2024-02-19|3330.08
#2024-02-20|3338.77
#2024-02-21|3333.12
#2024-02-22|3383.58
#2024-02-23|3394.17
#2024-02-26|3388.85
#2024-02-27|3379.71
#2024-02-28|3351.20
#2024-02-29|3348.24
#2024-03-01|3358.65
#2024-03-04|3438.47
#2024-03-05|3411.47
#2024-03-06|3452.72
#2024-03-07|3488.61
#2024-03-08|3525.27
#2024-03-11|3528.07
#2024-03-12|3589.51
#2024-03-13|3592.71
#2024-03-14|3586.87
#2024-03-15|3515.54
#2024-03-18|3556.53
#2024-03-19|3517.05
#2024-03-20|3508.28
#2024-03-21|3581.23
#2024-03-22|3550.12
#2024-03-25|3548.90
#2024-03-26|3559.19
#2024-03-27|3549.36
#2024-03-28|3560.97
#2024-03-29|3584.71
#2024-04-01|3565.24
#2024-04-02|3621.21
#2024-04-03|3598.29
#2024-04-04|3601.44
#2024-04-05|3605.73
#2024-04-08|3596.07
#2024-04-09|3655.54
#2024-04-10|3683.86
#2024-04-11|3672.32
#2024-04-12|3640.86
#2024-04-15|3572.56
#2024-04-16|3475.81
#2024-04-17|3511.83
#2024-04-18|3530.81
#2024-04-19|3386.77
#2024-04-22|3391.23
#2024-04-23|3463.36
#2024-04-24|3592.07
#2024-04-25|3533.67
#2024-04-26|3607.94
#2024-04-29|3636.32
#2024-04-30|3616.46
#2024-05-01|3616.84
#2024-05-02|3633.27
#2024-05-03|3678.34
#2024-05-06|3717.18
#2024-05-07|3728.02
#2024-05-08|3719.37
#2024-05-09|3729.32
#2024-05-10|3737.98
#2024-05-13|3787.67
#2024-05-14|3823.89
#2024-05-15|3857.50
#2024-05-16|3923.13
#2024-05-17|3897.13
#2024-05-20|3893.22
#2024-05-21|3864.80
#2024-05-22|3925.47
#2024-05-23|3949.65
#2024-05-24|3914.42
#2024-05-27|3965.22
#2024-05-28|3967.94
#2024-05-29|3899.64
#2024-05-30|3824.90
#2024-05-31|3753.63
#2024-06-03|3850.11
#2024-06-04|3828.66
#2024-06-05|3868.59
#2024-06-06|3964.80
#2024-06-07|3930.78
#2024-06-10|3923.98
#2024-06-11|3919.81
#2024-06-12|3970.60
#2024-06-13|4043.07
#2024-06-14|4054.24
#2024-06-17|4053.87
#2024-06-18|4089.42
#2024-06-19|4216.87
#2024-06-20|4230.69
#2024-06-21|4178.41
#2024-06-24|4097.20
#2024-06-25|4101.06
#2024-06-26|4122.69
#2024-06-27|4098.31
#2024-06-28|4117.16
#2024-07-01|4114.33
#2024-07-02|4073.61
#2024-07-03|4136.88
#2024-07-04|4227.49
#2024-07-05|4216.19
#2024-07-08|4280.58
#2024-07-09|4295.24
#2024-07-10|4294.20
#2024-07-11|4386.65
#2024-07-12|4341.68
#2024-07-15|4315.19
#2024-07-16|4310.04
#2024-07-17|4253.15
#2024-07-18|4191.18
#2024-07-19|4090.71
#2024-07-22|4020.15
#2024-07-23|4092.57
#2024-07-24|4076.92
#2024-07-25|4042.52
#2024-07-26|3938.59
#2024-07-29|3955.69
#2024-07-30|3950.65
#2024-07-31|3966.00
#2024-08-01|4034.70
#2024-08-02|3851.03
#2024-08-05|3621.95
#2024-08-06|3728.81
#2024-08-07|3861.45
#2024-08-08|3813.00
#2024-08-09|3922.20
#2024-08-12|3966.94
#2024-08-13|3980.12
#2024-08-14|4012.98
#2024-08-15|3984.52
#2024-08-16|4081.12
#2024-08-19|4124.64
#2024-08-20|4130.41
#2024-08-21|4094.65
#2024-08-22|4092.21
#2024-08-23|4082.83
#2024-08-26|4117.48
#2024-08-27|4093.36
#2024-08-28|4110.79
#2024-08-29|4115.87
#2024-08-30|4130.21
#2024-09-02|4113.64
#2024-09-03|4091.97
#2024-09-04|3937.46
#2024-09-05|3961.47
#2024-09-06|4002.38
#2024-09-09|3937.61
#2024-09-10|3927.42
#2024-09-11|3927.25
#2024-09-12|4040.59
#2024-09-13|4064.95
#2024-09-16|4096.05
#2024-09-17|4107.18
#2024-09-18|4054.65
#2024-09-19|4137.71
#2024-09-20|4165.41
#2024-09-23|4170.38
#2024-09-24|4244.46
#2024-09-25|4314.77
#2024-09-26|4417.30
#2024-09-27|4459.02
#2024-09-30|4392.58
#2024-10-01|4411.97
#2024-10-02|4517.57
#2024-10-03|4501.12
#2024-10-04|4543.90
#2024-10-07|4608.83
#2024-10-08|4441.57
#2024-10-09|4464.57
#2024-10-10|4485.22
#2024-10-11|4539.83
#2024-10-14|4527.47
#2024-10-15|4517.25
#2024-10-16|4464.68
#2024-10-17|4450.67
#2024-10-18|4598.16
#2024-10-21|4587.31
#2024-10-22|4574.51
#2024-10-23|4576.28
#2024-10-24|4526.60
#2024-10-25|4549.22
#2024-10-28|4516.92
#2024-10-29|4488.06
#2024-10-30|4446.04
#2024-10-31|4419.36
#2024-11-01|4448.65
#2024-11-04|4482.76
#2024-11-05|4537.57
#2024-11-06|4533.44
#2024-11-07|4585.38
#2024-11-08|4610.96
#2024-11-11|4574.37
#2024-11-12|4438.55
#2024-11-13|4413.76
#2024-11-14|4376.50
#2024-11-15|4377.62
#2024-11-18|4332.30
#2024-11-19|4397.03
#2024-11-20|4380.96
#2024-11-21|4328.24
#2024-11-22|4370.47
#2024-11-25|4366.25
#2024-11-26|4323.92
#2024-11-27|4315.23
#2024-11-28|4292.31
#2024-11-29|4284.98
#2024-12-02|4363.40
#2024-12-03|4413.26
#2024-12-04|4460.37
#2024-12-05|4473.36
#2024-12-06|4483.60
#2024-12-09|4527.09
#2024-12-10|4490.64
#2024-12-11|4442.57
#2024-12-12|4486.77
#2024-12-13|4471.34
#2024-12-16|4467.84
#2024-12-17|4451.60
#2024-12-18|4490.69
#2024-12-19|4439.89
#2024-12-20|4383.32
#2024-12-23|4459.82
#2024-12-24|4459.75
#2024-12-25|4474.24
#2024-12-26|4474.82
#2024-12-27|4482.52
#2024-12-30|4466.58
#2024-12-31|4424.72
#2025-01-01|4425.14
#2025-01-02|4379.27
#2025-01-03|4393.95
#2025-01-06|4482.56
#2025-01-07|4458.99
#2025-01-08|4375.33
#2025-01-09|4338.31
#2025-01-10|4324.61
#2025-01-13|4212.80
#2025-01-14|4274.63
#2025-01-15|4238.70
#2025-01-16|4335.50
#2025-01-17|4343.90
#2025-01-20|4409.40
#2025-01-21|4414.10
#2025-01-22|4435.07
#2025-01-23|4429.40
#2025-01-24|4458.96
#2025-01-27|4455.13
#2025-01-28|4460.99
#2025-01-29|4472.50
#2025-01-30|4467.56
#2025-01-31|4470.41
#2025-02-03|4301.31
#2025-02-04|4394.57
#2025-02-05|4448.16
#2025-02-06|4471.92
#2025-02-07|4534.13
#2025-02-10|4512.89
#2025-02-11|4511.26
#2025-02-12|4512.85
#2025-02-13|4520.54
#2025-02-14|4562.98
#2025-02-17|4645.05
#2025-02-18|4699.32
#2025-02-19|4664.75
#2025-02-20|4600.10
#2025-02-21|4716.08
#2025-02-24|4627.87
#2025-02-25|4529.73
#2025-02-26|4605.06
#2025-02-27|4526.01
#2025-02-28|4442.55
#2025-03-03|4393.98
#2025-03-04|4377.01
#2025-03-05|4491.45
#2025-03-06|4564.94
#2025-03-07|4536.80
#2025-03-10|4459.93
#2025-03-11|4401.92
#2025-03-12|4397.30
#2025-03-13|4326.59
#2025-03-14|4364.55
#2025-03-17|4393.15
#2025-03-18|4462.93
#2025-03-19|4406.21
#2025-03-20|4416.63
#2025-03-21|4368.49
#2025-03-24|4359.75
#2025-03-25|4355.29
#2025-03-26|4350.63
#2025-03-27|4312.71
#2025-03-28|4260.20
#2025-03-31|4108.14
#2025-04-01|4193.30
#2025-04-02|4203.24
#2025-04-03|4167.91
#2025-04-04|4150.19
#2025-04-07|3725.67
#2025-04-08|3657.32
#2025-04-09|3550.53
#2025-04-10|3767.76
#2025-04-11|3865.54
#2025-04-14|3892.96
#2025-04-15|3935.79
#2025-04-16|3842.80
#2025-04-17|3854.82
#2025-04-18|3864.94
#2025-04-21|3845.75
#2025-04-22|3793.71
#2025-04-23|3972.94
#2025-04-24|3926.79
#2025-04-25|4007.49
#2025-04-28|4031.38
#2025-04-29|4066.81
#2025-04-30|4103.78
#2025-05-01|4103.30
#2025-05-02|4286.94
#2025-05-05|4343.30
#2025-05-06|4326.71
#2025-05-07|4320.66
#2025-05-08|4313.01
#2025-05-09|4366.52
#2025-05-12|4492.95
#2025-05-13|4461.27
#2025-05-14|4586.21
#2025-05-15|4574.05
#2025-05-16|4556.00
#2025-05-19|4501.77
#2025-05-20|4500.87
#2025-05-21|4553.96
#2025-05-22|4519.47
#2025-05-23|4531.58
#2025-05-26|4499.69
#2025-05-27|4472.31
#2025-05-28|4470.31
#2025-05-29|4502.31
#2025-05-30|4463.15
#2025-06-02|4403.11
#2025-06-03|4423.73
#2025-06-04|4529.37
#2025-06-05|4572.50
#2025-06-06|4564.37
#2025-06-09|4613.26
#2025-06-10|4694.77
#2025-06-11|4750.62
#2025-06-12|4714.65
#2025-06-13|4665.86
#2025-06-16|4680.56
#2025-06-17|4724.03
#2025-06-18|4720.88
#2025-06-19|4626.12
#2025-06-20|4678.72
#2025-06-23|4599.63
#2025-06-24|4713.10
#2025-06-25|4785.79
#2025-06-26|4816.93
#2025-06-27|4849.33
#2025-06-30|4753.17
#2025-07-01|4812.97
#2025-07-02|4825.71
#2025-07-03|4856.25
#2025-07-04|4828.29
#2025-07-07|4794.96
#2025-07-08|4808.75
#2025-07-09|4821.59
#2025-07-10|4824.33
#2025-07-11|4824.76
#2025-07-14|4799.70
#2025-07-15|4889.84
#2025-07-16|4917.96
#2025-07-17|4920.85
#2025-07-18|4997.11
#2025-07-21|4988.96
#2025-07-22|4937.27
#2025-07-23|5055.67
#2025-07-24|5070.78
#2025-07-25|5030.63
#2025-07-28|5030.33
#2025-07-29|4977.32
#2025-07-30|4992.78
#2025-07-31|4991.61
#2025-08-01|4902.46
#2025-08-04|4936.12
#2025-08-05|4994.82
#2025-08-06|4948.81
#2025-08-07|5088.03
#2025-08-08|5053.82
#2025-08-11|5064.68
#2025-08-12|5043.28
#2025-08-13|5152.48
#2025-08-14|5120.26
#2025-08-15|5130.56
#2025-08-18|5131.38
#2025-08-19|5133.87
#2025-08-20|4998.48
#2025-08-21|5011.62
#2025-08-22|4991.14
#2025-08-25|5143.50
#2025-08-26|5134.44
#2025-08-27|5137.64
#2025-08-28|5046.24
#2025-08-29|5047.22
#2025-09-01|5044.81
#2025-09-02|5006.72
#2025-09-03|5011.40
#2025-09-04|4997.36
#2025-09-05|5092.31
#2025-09-08|5127.40
#2025-09-09|5220.00
#2025-09-10|5311.93
#2025-09-11|5316.85
#2025-09-12|5407.15
#2025-09-15|5391.25
#2025-09-16|5468.89
#2025-09-17|5504.90
#2025-09-18|5528.43
#2025-09-19|5472.53
#2025-09-22|5510.30
#2025-09-23|5558.66
#2025-09-24|5567.04
#2025-09-25|5526.65
#2025-09-26|5414.09
#2025-09-29|5454.99
#2025-09-30|5506.01
#2025-10-01|5547.85
#2025-10-02|5668.70
#2025-10-03|5749.00
#2025-10-06|5760.01
#2025-10-07|5817.04
#2025-10-08|5767.89
#2025-10-09|5814.34
#2025-10-10|5746.78
#2025-10-13|5629.19
#2025-10-14|5554.73
#2025-10-15|5684.28
#2025-10-16|5731.48
#2025-10-17|5611.68
#2025-10-20|5741.04
#2025-10-21|5752.52
#2025-10-22|5699.47
#2025-10-23|5696.89
#2025-10-24|5717.02
#2025-10-27|5863.91
#2025-10-28|5845.85
#2025-10-29|5922.13
#2025-10-30|5909.49
#2025-10-31|5846.03
#2025-11-03|5853.97
#2025-11-04|5798.44
#2025-11-05|5716.00
#2025-11-06|5775.09
#2025-11-07|5700.65
#2025-11-10|5784.61
#2025-11-11|5764.04
#2025-11-12|5802.60
#2025-11-13|5779.01
#2025-11-14|5640.90
#2025-11-17|5650.12
#2025-11-18|5502.32
#2025-11-19|5478.31
#2025-11-20|5603.64
#2025-11-21|5383.75
#2025-11-24|5412.35
#2025-11-25|5499.44
#2025-11-26|5586.23
#2025-11-27|5580.87
#2025-11-28|5584.36
#2025-12-01|5540.79
#2025-12-02|5558.43
#2025-12-03|5592.84
#2025-12-04|5601.22
#2025-12-05|5654.60
#2025-12-08|5720.55
#2025-12-09|5679.17
#2025-12-10|5729.42
#2025-12-11|5640.03
#2025-12-12|5703.84
#2025-12-15|5584.08
#2025-12-16|5491.73
#2025-12-17|5505.22
#2025-12-18|5498.94
#2025-12-19|5547.83
#2025-12-22|5635.71
#2025-12-23|5643.13
#2025-12-24|5664.22
#2025-12-25|5662.55
#2025-12-26|5692.57
#2025-12-29|5722.71
#2025-12-30|5726.94
#2025-12-31|5773.90
#2026-01-01|5777.33
#2026-01-02|5913.37
#2026-01-05|6059.50
#2026-01-06|6152.42
#2026-01-07|6113.38
#2026-01-08|6050.11
#2026-01-09|6020.10
#2026-01-12|6100.01
#2026-01-13|6141.32
#2026-01-14|6177.82
#2026-01-15|6120.77
#2026-01-16|6216.72
#2026-01-19|6226.98
#2026-01-20|6217.59
#2026-01-21|6139.91
#2026-01-22|6215.18
#2026-01-23|6251.48
#2026-01-26|6267.22
#2026-01-27|6350.11
#2026-01-28|6477.12
#2026-01-29|6431.05
#2026-01-30|6290.90
#2026-02-02|6188.30
#2026-02-03|6264.11
#2026-02-04|6189.34
#2026-02-05|6101.44
#2026-02-06|6079.87
#2026-02-09|6227.70
#2026-02-10|6338.54
#2026-02-11|6419.70
#2026-02-12|6370.96
#2026-02-13|6334.23
#2026-02-16|6340.02
#2026-02-17|6342.87
#2026-02-18|6340.89
#2026-02-19|6340.07
#2026-02-20|6303.00
#2026-02-23|6341.39
#2026-02-24|6430.75
#2026-02-25|6572.50
#2026-02-26|6543.34
#2026-02-27|6556.71
#2026-03-02|6431.72
#2026-03-03|6278.06
#2026-03-04|6042.78
#2026-03-05|6166.44
#2026-03-06|6184.26
#2026-03-09|5934.68
#2026-03-10|6126.88
#2026-03-11|6340.51
#2026-03-12|6207.40
#2026-03-13|6150.35
#2026-03-16|6144.52
#2026-03-17|6218.11
#2026-03-18|6315.81
#2026-03-19|6105.17
#2026-03-20|6061.49
#2026-03-23|5898.20
#2026-03-24|5938.38
#2026-03-25|6074.78
#2026-03-26|6033.75
#2026-03-27|5976.77
#2026-03-30|5822.40
#2026-03-31|5738.67
#2026-04-01|5997.52
#2026-04-02|5889.50
#2026-04-03|5889.41
#2026-04-06|5891.75
#2026-04-07|5998.93
#2026-04-08|6336.19
#2026-04-09|6345.89
#2026-04-10|6434.34
#2026-04-13|6381.87
#2026-04-14|6556.27
#2026-04-15|6652.54
#2026-04-16|6765.27
#2026-04-17|6668.45
#2026-04-20|6724.99
#2026-04-21|6819.27
#2026-04-22|6815.68
#2026-04-23|6789.81
#2026-04-24|7009.89
#2026-04-27|7158.58
#2026-04-28|7054.32
#2026-04-29|6996.72
#2026-04-30|6892.11
#2026-05-01|6892.47
#2026-05-04|7234.12
#2026-05-05|7232.60
#2026-05-06|7322.88
#2026-05-07|7504.08
#2026-05-08|7457.78
#2026-05-11|7434.23
#2026-05-12|7412.95
#2026-05-13|7344.64
#2026-05-14|7414.96
#2026-05-15|7309.68
#2026-05-18|7259.31
#2026-05-19|7153.71
#2026-05-20|7118.18
#2026-05-21|7291.77
#2026-05-22|7470.53
#2026-05-25|7707.55
#2026-05-26|7658.08
#2026-05-27|7776.81
#2026-05-28|7677.86
#2026-05-29|7875.50
#2026-06-01|7974.59
#2026-06-02|8112.55
#2026-06-03|8166.23
#2026-06-04|7982.63
#2026-06-05|7872.52
#2026-06-08|7584.75