Table Data - Nasdaq Emerging Markets Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM10LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 346.70 |
| 2001-04-02 | 333.54 |
| 2001-04-03 | 323.18 |
| 2001-04-04 | 316.93 |
| 2001-04-05 | 318.62 |
| 2001-04-06 | 326.61 |
| 2001-04-09 | 319.96 |
| 2001-04-10 | 314.79 |
| 2001-04-11 | 321.33 |
| 2001-04-12 | 328.76 |
| 2001-04-13 | . |
| 2001-04-16 | 322.94 |
| 2001-04-17 | 322.87 |
| 2001-04-18 | 336.79 |
| 2001-04-19 | 354.23 |
| 2001-04-20 | 350.57 |
| 2001-04-23 | 349.70 |
| 2001-04-24 | 347.20 |
| 2001-04-25 | 343.12 |
| 2001-04-26 | 343.62 |
| 2001-04-27 | 333.88 |
| 2001-04-30 | 340.97 |
| 2001-05-01 | 341.16 |
| 2001-05-02 | 344.67 |
| 2001-05-03 | 351.09 |
| 2001-05-04 | 338.62 |
| 2001-05-07 | 343.10 |
| 2001-05-08 | 341.37 |
| 2001-05-09 | 339.72 |
| 2001-05-10 | 333.23 |
| 2001-05-11 | 337.75 |
| 2001-05-14 | 336.39 |
| 2001-05-15 | 331.91 |
| 2001-05-16 | 324.48 |
| 2001-05-17 | 332.02 |
| 2001-05-18 | 331.42 |
| 2001-05-21 | 325.13 |
| 2001-05-22 | 329.66 |
| 2001-05-23 | 342.66 |
| 2001-05-24 | 341.57 |
| 2001-05-25 | 339.70 |
| 2001-05-28 | . |
| 2001-05-29 | 334.48 |
| 2001-05-30 | 328.86 |
| 2001-05-31 | 323.12 |
| 2001-06-01 | 319.37 |
| 2001-06-04 | 317.67 |
| 2001-06-05 | 320.35 |
| 2001-06-06 | 328.76 |
| 2001-06-07 | 329.65 |
| 2001-06-08 | 339.12 |
| 2001-06-11 | 338.66 |
| 2001-06-12 | 336.87 |
| 2001-06-13 | 330.40 |
| 2001-06-14 | 323.37 |
| 2001-06-15 | 321.96 |
| 2001-06-18 | 314.55 |
| 2001-06-19 | 312.30 |
| 2001-06-20 | 309.04 |
| 2001-06-21 | 304.86 |
| 2001-06-22 | 301.42 |
| 2001-06-25 | 300.51 |
| 2001-06-26 | 292.46 |
| 2001-06-27 | 295.65 |
| 2001-06-28 | 292.00 |
| 2001-06-29 | 300.82 |
| 2001-07-02 | 303.32 |
| 2001-07-03 | 296.58 |
| 2001-07-04 | . |
| 2001-07-05 | 290.03 |
| 2001-07-06 | 285.22 |
| 2001-07-09 | 276.82 |
| 2001-07-10 | 276.17 |
| 2001-07-11 | 272.28 |
| 2001-07-12 | 281.49 |
| 2001-07-13 | 273.40 |
| 2001-07-16 | 269.94 |
| 2001-07-17 | 269.83 |
| 2001-07-18 | 264.45 |
| 2001-07-19 | 265.30 |
| 2001-07-20 | 264.87 |
| 2001-07-23 | 258.08 |
| 2001-07-24 | 253.52 |
| 2001-07-25 | 259.99 |
| 2001-07-26 | 268.90 |
| 2001-07-27 | 272.15 |
| 2001-07-30 | 271.91 |
| 2001-07-31 | 278.24 |
| 2001-08-01 | 281.58 |
| 2001-08-02 | 289.35 |
| 2001-08-03 | 291.43 |
| 2001-08-06 | 287.61 |
| 2001-08-07 | 280.77 |
| 2001-08-08 | 282.46 |
| 2001-08-09 | 275.38 |
| 2001-08-10 | 278.24 |
| 2001-08-13 | 277.58 |
| 2001-08-14 | 284.95 |
| 2001-08-15 | 285.97 |
| 2001-08-16 | 285.49 |
| 2001-08-17 | 283.67 |
| 2001-08-20 | 277.49 |
| 2001-08-21 | 277.96 |
| 2001-08-22 | 272.97 |
| 2001-08-23 | 271.29 |
| 2001-08-24 | 262.95 |
| 2001-08-27 | 269.39 |
| 2001-08-28 | 267.85 |
| 2001-08-29 | 271.24 |
| 2001-08-30 | 267.49 |
| 2001-08-31 | 264.57 |
| 2001-09-03 | . |
| 2001-09-04 | 269.57 |
| 2001-09-05 | 263.94 |
| 2001-09-06 | 257.97 |
| 2001-09-07 | 256.33 |
| 2001-09-10 | 255.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 214.82 |
| 2001-09-18 | 216.23 |
| 2001-09-19 | 211.72 |
| 2001-09-20 | 203.64 |
| 2001-09-21 | 195.15 |
| 2001-09-24 | 193.24 |
| 2001-09-25 | 190.53 |
| 2001-09-26 | 197.33 |
| 2001-09-27 | 192.98 |
| 2001-09-28 | 195.07 |
| 2001-10-01 | 194.68 |
| 2001-10-02 | 186.96 |
| 2001-10-03 | 182.09 |
| 2001-10-04 | 184.88 |
| 2001-10-05 | 192.70 |
| 2001-10-08 | 189.57 |
| 2001-10-09 | 199.27 |
| 2001-10-10 | 199.35 |
| 2001-10-11 | 212.37 |
| 2001-10-12 | 218.87 |
| 2001-10-15 | 213.25 |
| 2001-10-16 | 218.58 |
| 2001-10-17 | 222.75 |
| 2001-10-18 | 222.45 |
| 2001-10-19 | 224.68 |
| 2001-10-22 | 225.71 |
| 2001-10-23 | 224.94 |
| 2001-10-24 | 236.45 |
| 2001-10-25 | 238.61 |
| 2001-10-26 | 239.52 |
| 2001-10-29 | 244.56 |
| 2001-10-30 | 231.33 |
| 2001-10-31 | 229.79 |
| 2001-11-01 | 232.23 |
| 2001-11-02 | 238.04 |
| 2001-11-05 | 245.85 |
| 2001-11-06 | 247.38 |
| 2001-11-07 | 252.74 |
| 2001-11-08 | 255.18 |
| 2001-11-09 | 256.44 |
| 2001-11-12 | 258.39 |
| 2001-11-13 | 256.94 |
| 2001-11-14 | 272.26 |
| 2001-11-15 | 280.13 |
| 2001-11-16 | 284.40 |
| 2001-11-19 | 293.79 |
| 2001-11-20 | 280.82 |
| 2001-11-21 | 284.93 |
| 2001-11-22 | . |
| 2001-11-23 | 285.74 |
| 2001-11-26 | 293.29 |
| 2001-11-27 | 296.16 |
| 2001-11-28 | 287.98 |
| 2001-11-29 | 284.68 |
| 2001-11-30 | 285.74 |
| 2001-12-03 | 299.80 |
| 2001-12-04 | 307.00 |
| 2001-12-05 | 327.68 |
| 2001-12-06 | 345.63 |
| 2001-12-07 | 351.26 |
| 2001-12-10 | 335.28 |
| 2001-12-11 | 337.65 |
| 2001-12-12 | 354.21 |
| 2001-12-13 | 343.50 |
| 2001-12-14 | 341.61 |
| 2001-12-17 | 330.26 |
| 2001-12-18 | 328.99 |
| 2001-12-19 | 330.46 |
| 2001-12-20 | 335.76 |
| 2001-12-21 | 319.86 |
| 2001-12-24 | 324.12 |
| 2001-12-25 | . |
| 2001-12-26 | 334.57 |
| 2001-12-27 | 333.15 |
| 2001-12-28 | 343.72 |
| 2001-12-31 | 353.91 |
| 2002-01-01 | . |
| 2002-01-02 | 360.71 |
| 2002-01-03 | 356.02 |
| 2002-01-04 | 371.41 |
| 2002-01-07 | 383.02 |
| 2002-01-08 | 378.94 |
| 2002-01-09 | 385.37 |
| 2002-01-10 | 380.26 |
| 2002-01-11 | 364.97 |
| 2002-01-14 | 368.71 |
| 2002-01-15 | 363.79 |
| 2002-01-16 | 352.17 |
| 2002-01-17 | 353.61 |
| 2002-01-18 | 351.87 |
| 2002-01-21 | . |
| 2002-01-22 | 370.15 |
| 2002-01-23 | 369.70 |
| 2002-01-24 | 372.42 |
| 2002-01-25 | 380.99 |
| 2002-01-28 | 381.75 |
| 2002-01-29 | 372.27 |
| 2002-01-30 | 366.16 |
| 2002-01-31 | 366.69 |
| 2002-02-01 | 366.96 |
| 2002-02-04 | 366.97 |
| 2002-02-05 | 371.03 |
| 2002-02-06 | 375.10 |
| 2002-02-07 | 372.00 |
| 2002-02-08 | 373.62 |
| 2002-02-11 | 373.26 |
| 2002-02-12 | 373.95 |
| 2002-02-13 | 373.95 |
| 2002-02-14 | 381.37 |
| 2002-02-15 | 377.83 |
| 2002-02-18 | . |
| 2002-02-19 | 374.01 |
| 2002-02-20 | 362.67 |
| 2002-02-21 | 360.73 |
| 2002-02-22 | 355.59 |
| 2002-02-25 | 349.91 |
| 2002-02-26 | 350.73 |
| 2002-02-27 | 364.70 |
| 2002-02-28 | 362.19 |
| 2002-03-01 | 359.09 |
| 2002-03-04 | 375.13 |
| 2002-03-05 | 388.39 |
| 2002-03-06 | 398.15 |
| 2002-03-07 | 392.94 |
| 2002-03-08 | 387.22 |
| 2002-03-11 | 399.48 |
| 2002-03-12 | 392.99 |
| 2002-03-13 | 386.58 |
| 2002-03-14 | 386.56 |
| 2002-03-15 | 374.67 |
| 2002-03-18 | 377.28 |
| 2002-03-19 | 375.36 |
| 2002-03-20 | 385.69 |
| 2002-03-21 | 379.56 |
| 2002-03-22 | 384.78 |
| 2002-03-25 | 385.89 |
| 2002-03-26 | 386.82 |
| 2002-03-27 | 382.14 |
| 2002-03-28 | 386.99 |
| 2002-03-29 | . |
| 2002-04-01 | 390.14 |
| 2002-04-02 | 396.67 |
| 2002-04-03 | 394.98 |
| 2002-04-04 | 386.10 |
| 2002-04-05 | 385.92 |
| 2002-04-08 | 378.44 |
| 2002-04-09 | 375.33 |
| 2002-04-10 | 373.48 |
| 2002-04-11 | 375.56 |
| 2002-04-12 | 385.61 |
| 2002-04-15 | 388.08 |
| 2002-04-16 | 390.86 |
| 2002-04-17 | 402.23 |
| 2002-04-18 | 400.42 |
| 2002-04-19 | 396.30 |
| 2002-04-22 | 397.59 |
| 2002-04-23 | 399.27 |
| 2002-04-24 | 401.88 |
| 2002-04-25 | 391.75 |
| 2002-04-26 | 387.99 |
| 2002-04-29 | 376.21 |
| 2002-04-30 | 372.09 |
| 2002-05-01 | 372.11 |
| 2002-05-02 | 360.81 |
| 2002-05-03 | 359.80 |
| 2002-05-06 | 340.65 |
| 2002-05-07 | 344.59 |
| 2002-05-08 | 347.28 |
| 2002-05-09 | 349.08 |
| 2002-05-10 | 349.03 |
| 2002-05-13 | 345.47 |
| 2002-05-14 | 353.05 |
| 2002-05-15 | 366.53 |
| 2002-05-16 | 358.92 |
| 2002-05-17 | 362.05 |
| 2002-05-20 | 351.27 |
| 2002-05-21 | 342.22 |
| 2002-05-22 | 349.76 |
| 2002-05-23 | 344.20 |
| 2002-05-24 | 352.85 |
| 2002-05-27 | . |
| 2002-05-28 | 351.12 |
| 2002-05-29 | 346.07 |
| 2002-05-30 | 347.49 |
| 2002-05-31 | 341.19 |
| 2002-06-03 | 340.80 |
| 2002-06-04 | 335.57 |
| 2002-06-05 | 338.51 |
| 2002-06-06 | 337.07 |
| 2002-06-07 | 320.38 |
| 2002-06-10 | 324.71 |
| 2002-06-11 | 320.08 |
| 2002-06-12 | 316.50 |
| 2002-06-13 | 325.08 |
| 2002-06-14 | 325.47 |
| 2002-06-17 | 322.18 |
| 2002-06-18 | 324.66 |
| 2002-06-19 | 315.04 |
| 2002-06-20 | 313.60 |
| 2002-06-21 | 315.72 |
| 2002-06-24 | 312.37 |
| 2002-06-25 | 311.95 |
| 2002-06-26 | 295.64 |
| 2002-06-27 | 296.42 |
| 2002-06-28 | 305.65 |
| 2002-07-01 | 297.03 |
| 2002-07-02 | 296.17 |
| 2002-07-03 | 297.49 |
| 2002-07-04 | . |
| 2002-07-05 | 317.22 |
| 2002-07-08 | 329.69 |
| 2002-07-09 | 334.58 |
| 2002-07-10 | 325.53 |
| 2002-07-11 | 315.78 |
| 2002-07-12 | 332.28 |
| 2002-07-15 | 331.46 |
| 2002-07-16 | 328.45 |
| 2002-07-17 | 324.75 |
| 2002-07-18 | 322.30 |
| 2002-07-19 | 314.05 |
| 2002-07-22 | 304.03 |
| 2002-07-23 | 311.17 |
| 2002-07-24 | 297.96 |
| 2002-07-25 | 299.71 |
| 2002-07-26 | 280.25 |
| 2002-07-29 | 276.10 |
| 2002-07-30 | 286.71 |
| 2002-07-31 | 282.89 |
| 2002-08-01 | 279.59 |
| 2002-08-02 | 277.49 |
| 2002-08-05 | 261.28 |
| 2002-08-06 | 257.29 |
| 2002-08-07 | 268.96 |
| 2002-08-08 | 267.66 |
| 2002-08-09 | 276.31 |
| 2002-08-12 | 275.23 |
| 2002-08-13 | 276.87 |
| 2002-08-14 | 281.87 |
| 2002-08-15 | 285.47 |
| 2002-08-16 | 287.79 |
| 2002-08-19 | 287.30 |
| 2002-08-20 | 292.75 |
| 2002-08-21 | 291.17 |
| 2002-08-22 | 292.47 |
| 2002-08-23 | 292.23 |
| 2002-08-26 | 287.21 |
| 2002-08-27 | 281.79 |
| 2002-08-28 | 274.92 |
| 2002-08-29 | 276.41 |
| 2002-08-30 | 274.82 |
| 2002-09-02 | . |
| 2002-09-03 | 267.54 |
| 2002-09-04 | 263.41 |
| 2002-09-05 | 260.05 |
| 2002-09-06 | 259.48 |
| 2002-09-09 | 263.16 |
| 2002-09-10 | 271.27 |
| 2002-09-11 | 272.01 |
| 2002-09-12 | 273.17 |
| 2002-09-13 | 266.88 |
| 2002-09-16 | 257.06 |
| 2002-09-17 | 268.93 |
| 2002-09-18 | 258.88 |
| 2002-09-19 | 259.67 |
| 2002-09-20 | 254.46 |
| 2002-09-23 | 245.77 |
| 2002-09-24 | 243.26 |
| 2002-09-25 | 237.23 |
| 2002-09-26 | 240.31 |
| 2002-09-27 | 238.41 |
| 2002-09-30 | 235.61 |
| 2002-10-01 | 233.21 |
| 2002-10-02 | 232.61 |
| 2002-10-03 | 225.67 |
| 2002-10-04 | 225.29 |
| 2002-10-07 | 214.01 |
| 2002-10-08 | 216.49 |
| 2002-10-09 | 214.45 |
| 2002-10-10 | 209.82 |
| 2002-10-11 | 205.97 |
| 2002-10-14 | 214.33 |
| 2002-10-15 | 226.38 |
| 2002-10-16 | 237.50 |
| 2002-10-17 | 241.24 |
| 2002-10-18 | 253.60 |
| 2002-10-21 | 253.33 |
| 2002-10-22 | 245.72 |
| 2002-10-23 | 258.42 |
| 2002-10-24 | 259.78 |
| 2002-10-25 | 260.48 |
| 2002-10-28 | 264.10 |
| 2002-10-29 | 262.15 |
| 2002-10-30 | 254.53 |
| 2002-10-31 | 261.11 |
| 2002-11-01 | 255.91 |
| 2002-11-04 | 266.79 |
| 2002-11-05 | 266.98 |
| 2002-11-06 | 277.08 |
| 2002-11-07 | 279.49 |
| 2002-11-08 | 278.76 |
| 2002-11-11 | 267.25 |
| 2002-11-12 | 264.96 |
| 2002-11-13 | 263.02 |
| 2002-11-14 | 259.56 |
| 2002-11-15 | 269.65 |
| 2002-11-18 | 268.04 |
| 2002-11-19 | 266.77 |
| 2002-11-20 | 263.21 |
| 2002-11-21 | 265.39 |
| 2002-11-22 | 274.16 |
| 2002-11-25 | 278.19 |
| 2002-11-26 | 274.22 |
| 2002-11-27 | 270.54 |
| 2002-11-28 | . |
| 2002-11-29 | 275.16 |
| 2002-12-02 | 279.57 |
| 2002-12-03 | 285.39 |
| 2002-12-04 | 276.16 |
| 2002-12-05 | 275.76 |
| 2002-12-06 | 274.32 |
| 2002-12-09 | 276.27 |
| 2002-12-10 | 268.05 |
| 2002-12-11 | 267.26 |
| 2002-12-12 | 262.99 |
| 2002-12-13 | 259.03 |
| 2002-12-16 | 255.82 |
| 2002-12-17 | 256.34 |
| 2002-12-18 | 254.93 |
| 2002-12-19 | 251.26 |
| 2002-12-20 | 254.23 |
| 2002-12-23 | 247.10 |
| 2002-12-24 | 247.15 |
| 2002-12-25 | . |
| 2002-12-26 | 251.27 |
| 2002-12-27 | 248.03 |
| 2002-12-30 | 237.81 |
| 2002-12-31 | 238.08 |
| 2003-01-01 | . |
| 2003-01-02 | 240.08 |
| 2003-01-03 | 250.89 |
| 2003-01-06 | 253.91 |
| 2003-01-07 | 254.37 |
| 2003-01-08 | 256.67 |
| 2003-01-09 | 253.52 |
| 2003-01-10 | 254.21 |
| 2003-01-13 | 265.04 |
| 2003-01-14 | 264.88 |
| 2003-01-15 | 263.14 |
| 2003-01-16 | 258.65 |
| 2003-01-17 | 255.74 |
| 2003-01-20 | . |
| 2003-01-21 | 251.42 |
| 2003-01-22 | 247.85 |
| 2003-01-23 | 253.40 |
| 2003-01-24 | 249.84 |
| 2003-01-27 | 244.87 |
| 2003-01-28 | 245.66 |
| 2003-01-29 | 242.32 |
| 2003-01-30 | 242.31 |
| 2003-01-31 | 242.77 |
| 2003-02-03 | 242.76 |
| 2003-02-04 | 243.16 |
| 2003-02-05 | 242.45 |
| 2003-02-06 | 230.30 |
| 2003-02-07 | 225.67 |
| 2003-02-10 | 222.57 |
| 2003-02-11 | 222.57 |
| 2003-02-12 | 222.43 |
| 2003-02-13 | 218.61 |
| 2003-02-14 | 219.81 |
| 2003-02-17 | . |
| 2003-02-18 | 230.43 |
| 2003-02-19 | 229.92 |
| 2003-02-20 | 235.01 |
| 2003-02-21 | 235.12 |
| 2003-02-24 | 237.56 |
| 2003-02-25 | 227.35 |
| 2003-02-26 | 225.41 |
| 2003-02-27 | 223.82 |
| 2003-02-28 | 223.24 |
| 2003-03-03 | 230.82 |
| 2003-03-04 | 227.00 |
| 2003-03-05 | 220.15 |
| 2003-03-06 | 218.64 |
| 2003-03-07 | 218.98 |
| 2003-03-10 | 219.99 |
| 2003-03-11 | 220.46 |
| 2003-03-12 | 222.16 |
| 2003-03-13 | 223.68 |
| 2003-03-14 | 228.45 |
| 2003-03-17 | 222.05 |
| 2003-03-18 | 232.99 |
| 2003-03-19 | 233.62 |
| 2003-03-20 | 240.85 |
| 2003-03-21 | 240.14 |
| 2003-03-24 | 238.78 |
| 2003-03-25 | 232.87 |
| 2003-03-26 | 232.36 |
| 2003-03-27 | 230.36 |
| 2003-03-28 | 229.49 |
| 2003-03-31 | 217.45 |
| 2003-04-01 | 218.50 |
| 2003-04-02 | 217.88 |
| 2003-04-03 | 220.89 |
| 2003-04-04 | 226.40 |
| 2003-04-07 | 232.75 |
| 2003-04-08 | 230.87 |
| 2003-04-09 | 226.43 |
| 2003-04-10 | 224.14 |
| 2003-04-11 | 222.99 |
| 2003-04-14 | 219.98 |
| 2003-04-15 | 225.42 |
| 2003-04-16 | 235.15 |
| 2003-04-17 | 231.65 |
| 2003-04-18 | . |
| 2003-04-21 | 238.56 |
| 2003-04-22 | 231.21 |
| 2003-04-23 | 232.96 |
| 2003-04-24 | 226.68 |
| 2003-04-25 | 217.76 |
| 2003-04-28 | 213.09 |
| 2003-04-29 | 219.20 |
| 2003-04-30 | 221.30 |
| 2003-05-01 | 221.33 |
| 2003-05-02 | 223.60 |
| 2003-05-05 | 224.52 |
| 2003-05-06 | 226.23 |
| 2003-05-07 | 229.58 |
| 2003-05-08 | 225.85 |
| 2003-05-09 | 226.78 |
| 2003-05-12 | 230.72 |
| 2003-05-13 | 232.09 |
| 2003-05-14 | 231.71 |
| 2003-05-15 | 232.58 |
| 2003-05-16 | 228.77 |
| 2003-05-19 | 226.41 |
| 2003-05-20 | 226.21 |
| 2003-05-21 | 224.45 |
| 2003-05-22 | 224.72 |
| 2003-05-23 | 230.41 |
| 2003-05-26 | . |
| 2003-05-27 | 233.78 |
| 2003-05-28 | 236.86 |
| 2003-05-29 | 240.14 |
| 2003-05-30 | 244.02 |
| 2003-06-02 | 254.45 |
| 2003-06-03 | 252.20 |
| 2003-06-04 | 253.50 |
| 2003-06-05 | 257.70 |
| 2003-06-06 | 259.57 |
| 2003-06-09 | 266.10 |
| 2003-06-10 | 265.64 |
| 2003-06-11 | 263.33 |
| 2003-06-12 | 268.96 |
| 2003-06-13 | 269.55 |
| 2003-06-16 | 266.66 |
| 2003-06-17 | 275.83 |
| 2003-06-18 | 276.95 |
| 2003-06-19 | 282.62 |
| 2003-06-20 | 279.71 |
| 2003-06-23 | 273.43 |
| 2003-06-24 | 271.92 |
| 2003-06-25 | 274.74 |
| 2003-06-26 | 275.15 |
| 2003-06-27 | 273.90 |
| 2003-06-30 | 271.70 |
| 2003-07-01 | 280.34 |
| 2003-07-02 | 287.90 |
| 2003-07-03 | 292.51 |
| 2003-07-04 | . |
| 2003-07-07 | 310.42 |
| 2003-07-08 | 316.91 |
| 2003-07-09 | 313.97 |
| 2003-07-10 | 307.92 |
| 2003-07-11 | 309.92 |
| 2003-07-14 | 320.01 |
| 2003-07-15 | 317.71 |
| 2003-07-16 | 323.67 |
| 2003-07-17 | 315.81 |
| 2003-07-18 | 311.37 |
| 2003-07-21 | 307.12 |
| 2003-07-22 | 310.25 |
| 2003-07-23 | 311.30 |
| 2003-07-24 | 319.95 |
| 2003-07-25 | 319.25 |
| 2003-07-28 | 322.82 |
| 2003-07-29 | 320.56 |
| 2003-07-30 | 318.85 |
| 2003-07-31 | 319.47 |
| 2003-08-01 | 327.33 |
| 2003-08-04 | 326.11 |
| 2003-08-05 | 320.45 |
| 2003-08-06 | 315.16 |
| 2003-08-07 | 316.22 |
| 2003-08-08 | 313.46 |
| 2003-08-11 | 313.47 |
| 2003-08-12 | 313.44 |
| 2003-08-13 | 326.00 |
| 2003-08-14 | 328.15 |
| 2003-08-15 | 331.00 |
| 2003-08-18 | 329.63 |
| 2003-08-19 | 333.02 |
| 2003-08-20 | 337.82 |
| 2003-08-21 | 344.49 |
| 2003-08-22 | 345.85 |
| 2003-08-25 | 347.58 |
| 2003-08-26 | 340.35 |
| 2003-08-27 | 339.52 |
| 2003-08-28 | 339.52 |
| 2003-08-29 | 347.96 |
| 2003-09-01 | . |
| 2003-09-02 | 349.84 |
| 2003-09-03 | 347.10 |
| 2003-09-04 | 346.60 |
| 2003-09-05 | 350.38 |
| 2003-09-08 | 359.88 |
| 2003-09-09 | 362.96 |
| 2003-09-10 | 362.11 |
| 2003-09-11 | 362.05 |
| 2003-09-12 | 360.15 |
| 2003-09-15 | 351.61 |
| 2003-09-16 | 357.71 |
| 2003-09-17 | 363.18 |
| 2003-09-18 | 361.03 |
| 2003-09-19 | 357.23 |
| 2003-09-22 | 347.81 |
| 2003-09-23 | 347.41 |
| 2003-09-24 | 349.82 |
| 2003-09-25 | 345.03 |
| 2003-09-26 | 340.62 |
| 2003-09-29 | 340.26 |
| 2003-09-30 | 341.17 |
| 2003-10-01 | 341.69 |
| 2003-10-02 | 351.22 |
| 2003-10-03 | 353.61 |
| 2003-10-06 | 358.05 |
| 2003-10-07 | 357.83 |
| 2003-10-08 | 354.32 |
| 2003-10-09 | 356.19 |
| 2003-10-10 | 361.07 |
| 2003-10-13 | 363.13 |
| 2003-10-14 | 358.76 |
| 2003-10-15 | 358.91 |
| 2003-10-16 | 366.56 |
| 2003-10-17 | 364.11 |
| 2003-10-20 | 365.65 |
| 2003-10-21 | 362.74 |
| 2003-10-22 | 363.40 |
| 2003-10-23 | 352.79 |
| 2003-10-24 | 350.27 |
| 2003-10-27 | 353.99 |
| 2003-10-28 | 363.31 |
| 2003-10-29 | 366.86 |
| 2003-10-30 | 368.18 |
| 2003-10-31 | 361.12 |
| 2003-11-03 | 363.22 |
| 2003-11-04 | 366.66 |
| 2003-11-05 | 368.16 |
| 2003-11-06 | 362.48 |
| 2003-11-07 | 367.77 |
| 2003-11-10 | 363.89 |
| 2003-11-11 | 357.80 |
| 2003-11-12 | 359.14 |
| 2003-11-13 | 364.31 |
| 2003-11-14 | 361.78 |
| 2003-11-17 | 354.78 |
| 2003-11-18 | 355.20 |
| 2003-11-19 | 348.96 |
| 2003-11-20 | 342.91 |
| 2003-11-21 | 344.04 |
| 2003-11-24 | 338.75 |
| 2003-11-25 | 344.11 |
| 2003-11-26 | 344.15 |
| 2003-11-27 | . |
| 2003-11-28 | 342.07 |
| 2003-12-01 | 347.14 |
| 2003-12-02 | 351.19 |
| 2003-12-03 | 351.59 |
| 2003-12-04 | 352.11 |
| 2003-12-05 | 347.53 |
| 2003-12-08 | 344.33 |
| 2003-12-09 | 344.41 |
| 2003-12-10 | 341.14 |
| 2003-12-11 | 342.78 |
| 2003-12-12 | 342.85 |
| 2003-12-15 | 348.53 |
| 2003-12-16 | 342.58 |
| 2003-12-17 | 334.13 |
| 2003-12-18 | 333.90 |
| 2003-12-19 | 334.74 |
| 2003-12-22 | 337.19 |
| 2003-12-23 | 337.74 |
| 2003-12-24 | 337.15 |
| 2003-12-25 | . |
| 2003-12-26 | 337.21 |
| 2003-12-29 | 337.39 |
| 2003-12-30 | 343.46 |
| 2003-12-31 | 344.74 |
| 2004-01-01 | . |
| 2004-01-02 | 350.36 |
| 2004-01-05 | 355.94 |
| 2004-01-06 | 356.79 |
| 2004-01-07 | 358.81 |
| 2004-01-08 | 362.27 |
| 2004-01-09 | 376.38 |
| 2004-01-12 | 378.10 |
| 2004-01-13 | 376.67 |
| 2004-01-14 | 376.03 |
| 2004-01-15 | 373.13 |
| 2004-01-16 | 373.70 |
| 2004-01-19 | . |
| 2004-01-20 | 377.25 |
| 2004-01-21 | 377.58 |
| 2004-01-22 | 377.37 |
| 2004-01-23 | 378.93 |
| 2004-01-26 | 382.54 |
| 2004-01-27 | 387.68 |
| 2004-01-28 | 391.26 |
| 2004-01-29 | 387.92 |
| 2004-01-30 | 386.22 |
| 2004-02-02 | 383.75 |
| 2004-02-03 | 376.84 |
| 2004-02-04 | 375.00 |
| 2004-02-05 | 375.44 |
| 2004-02-06 | 381.32 |
| 2004-02-09 | 390.07 |
| 2004-02-10 | 388.64 |
| 2004-02-11 | 388.51 |
| 2004-02-12 | 388.82 |
| 2004-02-13 | 391.00 |
| 2004-02-16 | . |
| 2004-02-17 | 389.12 |
| 2004-02-18 | 392.57 |
| 2004-02-19 | 394.77 |
| 2004-02-20 | 393.96 |
| 2004-02-23 | 390.13 |
| 2004-02-24 | 382.40 |
| 2004-02-25 | 384.25 |
| 2004-02-26 | 387.50 |
| 2004-02-27 | 391.45 |
| 2004-03-01 | 398.05 |
| 2004-03-02 | 406.80 |
| 2004-03-03 | 403.28 |
| 2004-03-04 | 410.10 |
| 2004-03-05 | 407.67 |
| 2004-03-08 | 401.48 |
| 2004-03-09 | 399.80 |
| 2004-03-10 | 391.37 |
| 2004-03-11 | 393.98 |
| 2004-03-12 | 385.23 |
| 2004-03-15 | 380.21 |
| 2004-03-16 | 381.46 |
| 2004-03-17 | 386.88 |
| 2004-03-18 | 396.81 |
| 2004-03-19 | 401.16 |
| 2004-03-22 | 381.25 |
| 2004-03-23 | 370.71 |
| 2004-03-24 | 378.39 |
| 2004-03-25 | 372.79 |
| 2004-03-26 | 376.73 |
| 2004-03-29 | 393.76 |
| 2004-03-30 | 392.92 |
| 2004-03-31 | 396.71 |
| 2004-04-01 | 401.54 |
| 2004-04-02 | 398.27 |
| 2004-04-05 | 407.67 |
| 2004-04-06 | 412.81 |
| 2004-04-07 | 414.34 |
| 2004-04-08 | 415.32 |
| 2004-04-09 | . |
| 2004-04-12 | 421.74 |
| 2004-04-13 | 425.36 |
| 2004-04-14 | 428.94 |
| 2004-04-15 | 420.28 |
| 2004-04-16 | 417.16 |
| 2004-04-19 | 418.35 |
| 2004-04-20 | 422.44 |
| 2004-04-21 | 423.07 |
| 2004-04-22 | 418.83 |
| 2004-04-23 | 425.28 |
| 2004-04-26 | 422.76 |
| 2004-04-27 | 418.99 |
| 2004-04-28 | 409.91 |
| 2004-04-29 | 394.45 |
| 2004-04-30 | 380.26 |
| 2004-05-03 | 377.76 |
| 2004-05-04 | 385.23 |
| 2004-05-05 | 372.04 |
| 2004-05-06 | 368.51 |
| 2004-05-07 | 374.06 |
| 2004-05-10 | 353.46 |
| 2004-05-11 | 355.47 |
| 2004-05-12 | 365.76 |
| 2004-05-13 | 359.17 |
| 2004-05-14 | 346.71 |
| 2004-05-17 | 323.86 |
| 2004-05-18 | 331.93 |
| 2004-05-19 | 353.29 |
| 2004-05-20 | 348.40 |
| 2004-05-21 | 356.58 |
| 2004-05-24 | 359.48 |
| 2004-05-25 | 356.07 |
| 2004-05-26 | 359.37 |
| 2004-05-27 | 364.38 |
| 2004-05-28 | 372.18 |
| 2004-05-31 | . |
| 2004-06-01 | 364.57 |
| 2004-06-02 | 356.71 |
| 2004-06-03 | 339.91 |
| 2004-06-04 | 343.10 |
| 2004-06-07 | 356.19 |
| 2004-06-08 | 358.64 |
| 2004-06-09 | 354.41 |
| 2004-06-10 | 343.99 |
| 2004-06-11 | . |
| 2004-06-14 | 318.96 |
| 2004-06-15 | 323.06 |
| 2004-06-16 | 321.62 |
| 2004-06-17 | 328.50 |
| 2004-06-18 | 321.57 |
| 2004-06-21 | 322.46 |
| 2004-06-22 | 321.74 |
| 2004-06-23 | 328.26 |
| 2004-06-24 | 337.53 |
| 2004-06-25 | 342.93 |
| 2004-06-28 | 336.44 |
| 2004-06-29 | 338.77 |
| 2004-06-30 | 345.02 |
| 2004-07-01 | 343.94 |
| 2004-07-02 | 333.22 |
| 2004-07-05 | . |
| 2004-07-06 | 330.59 |
| 2004-07-07 | 327.00 |
| 2004-07-08 | 322.35 |
| 2004-07-09 | 327.83 |
| 2004-07-12 | 324.20 |
| 2004-07-13 | 323.14 |
| 2004-07-14 | 317.55 |
| 2004-07-15 | 309.91 |
| 2004-07-16 | 311.07 |
| 2004-07-19 | 310.82 |
| 2004-07-20 | 302.55 |
| 2004-07-21 | 312.33 |
| 2004-07-22 | 309.53 |
| 2004-07-23 | 309.06 |
| 2004-07-26 | 305.68 |
| 2004-07-27 | 308.30 |
| 2004-07-28 | 307.79 |
| 2004-07-29 | 303.32 |
| 2004-07-30 | 308.48 |
| 2004-08-02 | 303.78 |
| 2004-08-03 | 305.60 |
| 2004-08-04 | 304.47 |
| 2004-08-05 | 314.60 |
| 2004-08-06 | 310.87 |
| 2004-08-09 | 311.42 |
| 2004-08-10 | 311.45 |
| 2004-08-11 | 311.20 |
| 2004-08-12 | 310.31 |
| 2004-08-13 | 311.13 |
| 2004-08-16 | 307.88 |
| 2004-08-17 | 306.80 |
| 2004-08-18 | 312.58 |
| 2004-08-19 | 325.57 |
| 2004-08-20 | 324.58 |
| 2004-08-23 | 327.68 |
| 2004-08-24 | 328.63 |
| 2004-08-25 | 329.30 |
| 2004-08-26 | 338.68 |
| 2004-08-27 | 338.36 |
| 2004-08-30 | 336.24 |
| 2004-08-31 | 331.65 |
| 2004-09-01 | 336.92 |
| 2004-09-02 | 334.95 |
| 2004-09-03 | 325.05 |
| 2004-09-06 | . |
| 2004-09-07 | 324.57 |
| 2004-09-08 | 323.58 |
| 2004-09-09 | 325.83 |
| 2004-09-10 | 331.51 |
| 2004-09-13 | 339.05 |
| 2004-09-14 | 341.11 |
| 2004-09-15 | 339.70 |
| 2004-09-16 | 341.69 |
| 2004-09-17 | 336.07 |
| 2004-09-20 | 335.06 |
| 2004-09-21 | 338.19 |
| 2004-09-22 | 336.72 |
| 2004-09-23 | 334.16 |
| 2004-09-24 | 330.28 |
| 2004-09-27 | 326.63 |
| 2004-09-28 | 324.90 |
| 2004-09-29 | 325.79 |
| 2004-09-30 | 326.62 |
| 2004-10-01 | 331.54 |
| 2004-10-04 | 344.55 |
| 2004-10-05 | 343.19 |
| 2004-10-06 | 344.67 |
| 2004-10-07 | 345.26 |
| 2004-10-08 | 341.61 |
| 2004-10-11 | 336.79 |
| 2004-10-12 | 328.37 |
| 2004-10-13 | 327.57 |
| 2004-10-14 | 328.21 |
| 2004-10-15 | 325.18 |
| 2004-10-18 | 321.75 |
| 2004-10-19 | 327.47 |
| 2004-10-20 | 323.27 |
| 2004-10-21 | 323.89 |
| 2004-10-22 | 326.86 |
| 2004-10-25 | 325.31 |
| 2004-10-26 | 320.00 |
| 2004-10-27 | 318.71 |
| 2004-10-28 | 326.33 |
| 2004-10-29 | 329.55 |
| 2004-11-01 | 326.64 |
| 2004-11-02 | 331.70 |
| 2004-11-03 | 342.45 |
| 2004-11-04 | 343.07 |
| 2004-11-05 | 346.22 |
| 2004-11-08 | 343.91 |
| 2004-11-09 | 343.17 |
| 2004-11-10 | 344.68 |
| 2004-11-11 | 339.83 |
| 2004-11-12 | 345.78 |
| 2004-11-15 | 351.15 |
| 2004-11-16 | 352.85 |
| 2004-11-17 | 363.16 |
| 2004-11-18 | 365.65 |
| 2004-11-19 | 363.90 |
| 2004-11-22 | 350.44 |
| 2004-11-23 | 351.34 |
| 2004-11-24 | 353.41 |
| 2004-11-25 | . |
| 2004-11-26 | 348.97 |
| 2004-11-29 | 347.99 |
| 2004-11-30 | 352.10 |
| 2004-12-01 | 349.07 |
| 2004-12-02 | 355.02 |
| 2004-12-03 | 353.45 |
| 2004-12-06 | 353.88 |
| 2004-12-07 | 352.68 |
| 2004-12-08 | 349.83 |
| 2004-12-09 | 348.08 |
| 2004-12-10 | 343.01 |
| 2004-12-13 | 343.52 |
| 2004-12-14 | 348.29 |
| 2004-12-15 | 357.69 |
| 2004-12-16 | 362.71 |
| 2004-12-17 | 361.13 |
| 2004-12-20 | 361.29 |
| 2004-12-21 | 360.99 |
| 2004-12-22 | 360.13 |
| 2004-12-23 | 358.72 |
| 2004-12-24 | . |
| 2004-12-27 | 359.72 |
| 2004-12-28 | 360.93 |
| 2004-12-29 | 367.41 |
| 2004-12-30 | 369.74 |
| 2004-12-31 | 374.98 |
| 2005-01-03 | 374.38 |
| 2005-01-04 | 367.43 |
| 2005-01-05 | 360.21 |
| 2005-01-06 | 355.82 |
| 2005-01-07 | 356.21 |
| 2005-01-10 | 354.76 |
| 2005-01-11 | 358.12 |
| 2005-01-12 | 353.29 |
| 2005-01-13 | 354.81 |
| 2005-01-14 | 360.73 |
| 2005-01-17 | . |
| 2005-01-18 | 368.57 |
| 2005-01-19 | 367.41 |
| 2005-01-20 | 365.33 |
| 2005-01-21 | 364.27 |
| 2005-01-24 | 361.60 |
| 2005-01-25 | 361.32 |
| 2005-01-26 | 367.33 |
| 2005-01-27 | 369.03 |
#2005-01-28| 373.03
#2005-01-31| 381.12
#2005-02-01| 380.34
#2005-02-02| 384.86
#2005-02-03| 387.75
#2005-02-04| 386.97
#2005-02-07| 390.71
#2005-02-08| 389.20
#2005-02-09| 388.50
#2005-02-10| 387.45
#2005-02-11| 389.19
#2005-02-14| 400.79
#2005-02-15| 402.87
#2005-02-16| 402.36
#2005-02-17| 396.92
#2005-02-18| 402.96
#2005-02-21| .
#2005-02-22| 403.80
#2005-02-23| 400.51
#2005-02-24| 402.24
#2005-02-25| 407.42
#2005-02-28| 410.69
#2005-03-01| 410.36
#2005-03-02| 407.83
#2005-03-03| 407.15
#2005-03-04| 402.05
#2005-03-07| 402.26
#2005-03-08| 401.90
#2005-03-09| 402.49
#2005-03-10| 401.65
#2005-03-11| 407.81
#2005-03-14| 401.86
#2005-03-15| 393.27
#2005-03-16| 394.99
#2005-03-17| 389.86
#2005-03-18| 387.91
#2005-03-21| 387.87
#2005-03-22| 385.34
#2005-03-23| 384.54
#2005-03-24| 385.34
#2005-03-25| .
#2005-03-28| 388.52
#2005-03-29| 381.09
#2005-03-30| 379.73
#2005-03-31| 388.36
#2005-04-01| 395.94
#2005-04-04| 393.15
#2005-04-05| 392.87
#2005-04-06| 392.83
#2005-04-07| 391.71
#2005-04-08| 393.96
#2005-04-11| 390.95
#2005-04-12| 392.78
#2005-04-13| 394.31
#2005-04-14| 387.06
#2005-04-15| 379.65
#2005-04-18| 368.62
#2005-04-19| 369.51
#2005-04-20| 367.12
#2005-04-21| 367.64
#2005-04-22| 371.33
#2005-04-25| 374.65
#2005-04-26| 376.37
#2005-04-27| 374.18
#2005-04-28| 375.98
#2005-04-29| 373.41
#2005-05-02| 374.17
#2005-05-03| 373.46
#2005-05-04| 378.66
#2005-05-05| 386.38
#2005-05-06| 392.04
#2005-05-09| 393.61
#2005-05-10| 393.36
#2005-05-11| 389.64
#2005-05-12| 391.54
#2005-05-13| 395.33
#2005-05-16| 395.70
#2005-05-17| 395.44
#2005-05-18| 395.90
#2005-05-19| 403.71
#2005-05-20| 403.80
#2005-05-23| 399.77
#2005-05-24| 403.28
#2005-05-25| 400.12
#2005-05-26| 401.58
#2005-05-27| 408.83
#2005-05-30| .
#2005-05-31| 410.22
#2005-06-01| 405.81
#2005-06-02| 408.14
#2005-06-03| 414.76
#2005-06-06| 415.47
#2005-06-07| 413.43
#2005-06-08| 416.39
#2005-06-09| 414.64
#2005-06-10| 419.43
#2005-06-13| 422.35
#2005-06-14| 420.51
#2005-06-15| 423.43
#2005-06-16| 425.67
#2005-06-17| 427.87
#2005-06-20| 429.11
#2005-06-21| 424.90
#2005-06-22| 431.17
#2005-06-23| 432.41
#2005-06-24| 428.18
#2005-06-27| 424.30
#2005-06-28| 422.20
#2005-06-29| 417.59
#2005-06-30| 418.56
#2005-07-01| 421.99
#2005-07-04| .
#2005-07-05| 416.07
#2005-07-06| 417.91
#2005-07-07| 418.29
#2005-07-08| 418.13
#2005-07-11| 433.56
#2005-07-12| 438.87
#2005-07-13| 440.76
#2005-07-14| 445.02
#2005-07-15| 440.94
#2005-07-18| 444.32
#2005-07-19| 446.88
#2005-07-20| 445.03
#2005-07-21| 447.78
#2005-07-22| 447.51
#2005-07-25| 448.47
#2005-07-26| 443.80
#2005-07-27| 439.55
#2005-07-28| 446.68
#2005-07-29| 445.82
#2005-08-01| 446.66
#2005-08-02| 452.60
#2005-08-03| 460.51
#2005-08-04| 459.89
#2005-08-05| 455.89
#2005-08-08| 450.55
#2005-08-09| 449.59
#2005-08-10| 450.54
#2005-08-11| 455.67
#2005-08-12| 453.81
#2005-08-15| 447.02
#2005-08-16| 446.20
#2005-08-17| 446.50
#2005-08-18| 438.34
#2005-08-19| 434.23
#2005-08-22| 440.72
#2005-08-23| 438.71
#2005-08-24| 432.68
#2005-08-25| 432.36
#2005-08-26| 433.51
#2005-08-29| 423.19
#2005-08-30| 419.96
#2005-08-31| 422.97
#2005-09-01| 426.74
#2005-09-02| 434.21
#2005-09-05| .
#2005-09-06| 437.50
#2005-09-07| 438.66
#2005-09-08| 441.26
#2005-09-09| 440.66
#2005-09-12| 447.37
#2005-09-13| 451.86
#2005-09-14| 453.12
#2005-09-15| 448.27
#2005-09-16| 441.06
#2005-09-19| 441.48
#2005-09-20| 447.36
#2005-09-21| 446.44
#2005-09-22| 439.39
#2005-09-23| 431.79
#2005-09-26| 434.73
#2005-09-27| 435.12
#2005-09-28| 435.47
#2005-09-29| 440.10
#2005-09-30| 444.90
#2005-10-03| 445.79
#2005-10-04| 452.00
#2005-10-05| 454.11
#2005-10-06| 447.11
#2005-10-07| 445.47
#2005-10-10| 448.60
#2005-10-11| 448.16
#2005-10-12| 436.52
#2005-10-13| 428.32
#2005-10-14| 426.54
#2005-10-17| 419.05
#2005-10-18| 418.61
#2005-10-19| 407.04
#2005-10-20| 413.98
#2005-10-21| 415.51
#2005-10-24| 415.72
#2005-10-25| 415.99
#2005-10-26| 413.56
#2005-10-27| 407.43
#2005-10-28| 402.26
#2005-10-31| 413.64
#2005-11-01| 417.62
#2005-11-02| 426.06
#2005-11-03| 428.58
#2005-11-04| 434.44
#2005-11-07| 433.03
#2005-11-08| 433.74
#2005-11-09| 439.53
#2005-11-10| 443.47
#2005-11-11| 454.44
#2005-11-14| 458.09
#2005-11-15| 454.36
#2005-11-16| 457.54
#2005-11-17| 455.16
#2005-11-18| 460.41
#2005-11-21| 459.77
#2005-11-22| 447.39
#2005-11-23| 460.32
#2005-11-24| .
#2005-11-25| 458.20
#2005-11-28| 461.53
#2005-11-29| 455.75
#2005-11-30| 461.01
#2005-12-01| 462.63
#2005-12-02| 471.11
#2005-12-05| 479.60
#2005-12-06| 482.09
#2005-12-07| 484.49
#2005-12-08| 480.05
#2005-12-09| 477.68
#2005-12-12| 476.62
#2005-12-13| 479.17
#2005-12-14| 478.39
#2005-12-15| 483.40
#2005-12-16| 487.14
#2005-12-19| 494.82
#2005-12-20| 493.86
#2005-12-21| 499.69
#2005-12-22| 500.24
#2005-12-23| 510.49
#2005-12-26| .
#2005-12-27| 514.61
#2005-12-28| 514.06
#2005-12-29| 519.21
#2005-12-30| 517.83
#2006-01-02| .
#2006-01-03| 528.95
#2006-01-04| 541.81
#2006-01-05| 547.13
#2006-01-06| 547.83
#2006-01-09| 558.20
#2006-01-10| 553.86
#2006-01-11| 547.05
#2006-01-12| 550.85
#2006-01-13| 546.99
#2006-01-16| .
#2006-01-17| 550.14
#2006-01-18| 528.47
#2006-01-19| 535.65
#2006-01-20| 533.70
#2006-01-23| 527.88
#2006-01-24| 537.22
#2006-01-25| 548.59
#2006-01-26| 551.20
#2006-01-27| 553.47
#2006-01-30| 553.30
#2006-01-31| 559.78
#2006-02-01| 556.06
#2006-02-02| 552.23
#2006-02-03| 543.21
#2006-02-06| 553.03
#2006-02-07| 550.79
#2006-02-08| 539.48
#2006-02-09| 539.95
#2006-02-10| 537.60
#2006-02-13| 528.77
#2006-02-14| 530.73
#2006-02-15| 519.34
#2006-02-16| 527.38
#2006-02-17| 531.76
#2006-02-20| .
#2006-02-21| 530.83
#2006-02-22| 522.66
#2006-02-23| 524.14
#2006-02-24| 527.42
#2006-02-27| 532.31
#2006-02-28| 531.02
#2006-03-01| 535.74
#2006-03-02| 538.97
#2006-03-03| 524.55
#2006-03-06| 526.28
#2006-03-07| 512.74
#2006-03-08| 505.62
#2006-03-09| 506.08
#2006-03-10| 512.58
#2006-03-13| 519.50
#2006-03-14| 513.77
#2006-03-15| 520.57
#2006-03-16| 519.67
#2006-03-17| 522.94
#2006-03-20| 524.13
#2006-03-21| 518.49
#2006-03-22| 505.84
#2006-03-23| 502.41
#2006-03-24| 500.93
#2006-03-27| 509.04
#2006-03-28| 514.33
#2006-03-29| 519.01
#2006-03-30| 522.39
#2006-03-31| 529.58
#2006-04-03| 539.13
#2006-04-04| 543.95
#2006-04-05| 543.19
#2006-04-06| 553.20
#2006-04-07| 553.92
#2006-04-10| 549.91
#2006-04-11| 544.23
#2006-04-12| 540.66
#2006-04-13| 542.48
#2006-04-14| .
#2006-04-17| 556.19
#2006-04-18| 560.45
#2006-04-19| 569.67
#2006-04-20| 572.34
#2006-04-21| 581.14
#2006-04-24| 577.81
#2006-04-25| 565.94
#2006-04-26| 573.36
#2006-04-27| 568.17
#2006-04-28| 567.53
#2006-05-01| 568.25
#2006-05-02| 570.15
#2006-05-03| 572.24
#2006-05-04| 576.58
#2006-05-05| 578.38
#2006-05-08| 590.92
#2006-05-09| 586.89
#2006-05-10| 581.95
#2006-05-11| 583.73
#2006-05-12| 575.16
#2006-05-15| 561.70
#2006-05-16| 554.07
#2006-05-17| 565.63
#2006-05-18| 548.13
#2006-05-19| 546.34
#2006-05-22| 527.57
#2006-05-23| 529.25
#2006-05-24| 527.07
#2006-05-25| 520.09
#2006-05-26| 523.09
#2006-05-29| .
#2006-05-30| 524.89
#2006-05-31| 523.64
#2006-06-01| 521.42
#2006-06-02| 529.67
#2006-06-05| 518.46
#2006-06-06| 518.19
#2006-06-07| 503.86
#2006-06-08| 477.46
#2006-06-09| 486.41
#2006-06-12| 483.23
#2006-06-13| 466.49
#2006-06-14| 471.03
#2006-06-15| 473.48
#2006-06-16| 489.57
#2006-06-19| 484.67
#2006-06-20| 472.88
#2006-06-21| 472.32
#2006-06-22| 485.87
#2006-06-23| 485.50
#2006-06-26| 490.60
#2006-06-27| 493.85
#2006-06-28| 490.68
#2006-06-29| 496.38
#2006-06-30| 513.79
#2006-07-03| 516.77
#2006-07-04| .
#2006-07-05| 512.30
#2006-07-06| 509.15
#2006-07-07| 509.26
#2006-07-10| 515.57
#2006-07-11| 510.61
#2006-07-12| 514.14
#2006-07-13| 505.85
#2006-07-14| 490.81
#2006-07-17| 478.57
#2006-07-18| 480.01
#2006-07-19| 476.50
#2006-07-20| 496.96
#2006-07-21| 493.66
#2006-07-24| 484.53
#2006-07-25| 491.13
#2006-07-26| 491.49
#2006-07-27| 498.50
#2006-07-28| 496.83
#2006-07-31| 499.96
#2006-08-01| 498.37
#2006-08-02| 500.05
#2006-08-03| 500.01
#2006-08-04| 501.69
#2006-08-07| 498.39
#2006-08-08| 505.62
#2006-08-09| 512.23
#2006-08-10| 516.60
#2006-08-11| 514.85
#2006-08-14| 516.61
#2006-08-15| 517.01
#2006-08-16| 526.35
#2006-08-17| 541.28
#2006-08-18| 543.64
#2006-08-21| 532.11
#2006-08-22| 536.12
#2006-08-23| 531.31
#2006-08-24| 526.82
#2006-08-25| 527.71
#2006-08-28| 522.84
#2006-08-29| 531.63
#2006-08-30| 535.59
#2006-08-31| 537.85
#2006-09-01| 544.77
#2006-09-04| .
#2006-09-05| 551.51
#2006-09-06| 547.56
#2006-09-07| 544.40
#2006-09-08| 544.53
#2006-09-11| 538.56
#2006-09-12| 537.22
#2006-09-13| 546.14
#2006-09-14| 548.68
#2006-09-15| 552.34
#2006-09-18| 566.41
#2006-09-19| 567.00
#2006-09-20| 565.30
#2006-09-21| 565.99
#2006-09-22| 559.50
#2006-09-25| 558.54
#2006-09-26| 558.69
#2006-09-27| 562.25
#2006-09-28| 561.22
#2006-09-29| 557.71
#2006-10-02| 559.50
#2006-10-03| 560.71
#2006-10-04| 549.12
#2006-10-05| 557.88
#2006-10-06| 557.92
#2006-10-09| 552.41
#2006-10-10| 552.87
#2006-10-11| 550.61
#2006-10-12| 551.75
#2006-10-13| 563.63
#2006-10-16| 569.96
#2006-10-17| 565.50
#2006-10-18| 560.10
#2006-10-19| 555.03
#2006-10-20| 555.73
#2006-10-23| 551.04
#2006-10-24| 554.31
#2006-10-25| 552.54
#2006-10-26| 556.92
#2006-10-27| 558.88
#2006-10-30| 552.79
#2006-10-31| 554.47
#2006-11-01| 556.87
#2006-11-02| 561.15
#2006-11-03| 563.62
#2006-11-06| 558.52
#2006-11-07| 565.70
#2006-11-08| 567.17
#2006-11-09| 569.39
#2006-11-10| 570.33
#2006-11-13| 570.40
#2006-11-14| 577.19
#2006-11-15| 582.18
#2006-11-16| 582.39
#2006-11-17| 580.44
#2006-11-20| 584.62
#2006-11-21| 589.19
#2006-11-22| 594.23
#2006-11-23| .
#2006-11-24| 594.69
#2006-11-27| 598.60
#2006-11-28| 589.49
#2006-11-29| 592.72
#2006-11-30| 601.75
#2006-12-01| 605.66
#2006-12-04| 603.88
#2006-12-05| 606.78
#2006-12-06| 611.89
#2006-12-07| 608.25
#2006-12-08| 595.77
#2006-12-11| 591.18
#2006-12-12| 580.15
#2006-12-13| 581.20
#2006-12-14| 587.63
#2006-12-15| 588.55
#2006-12-18| 593.61
#2006-12-19| 586.61
#2006-12-20| 592.09
#2006-12-21| 591.64
#2006-12-22| 592.99
#2006-12-25| .
#2006-12-26| 593.20
#2006-12-27| 597.77
#2006-12-28| 600.25
#2006-12-29| 604.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 615.15
#2007-01-04| 613.40
#2007-01-05| 604.54
#2007-01-08| 590.49
#2007-01-09| 591.93
#2007-01-10| 584.55
#2007-01-11| 585.90
#2007-01-12| 601.35
#2007-01-15| .
#2007-01-16| 608.93
#2007-01-17| 606.03
#2007-01-18| 607.10
#2007-01-19| 597.73
#2007-01-22| 597.03
#2007-01-23| 597.33
#2007-01-24| 607.48
#2007-01-25| 610.09
#2007-01-26| 596.28
#2007-01-29| 588.78
#2007-01-30| 587.37
#2007-01-31| 583.10
#2007-02-01| 585.03
#2007-02-02| 591.70
#2007-02-05| 591.87
#2007-02-06| 596.75
#2007-02-07| 597.22
#2007-02-08| 593.56
#2007-02-09| 594.12
#2007-02-12| 584.04
#2007-02-13| 574.97
#2007-02-14| 582.02
#2007-02-15| 588.54
#2007-02-16| 591.97
#2007-02-19| .
#2007-02-20| 594.01
#2007-02-21| 594.25
#2007-02-22| 592.56
#2007-02-23| 589.08
#2007-02-26| 591.14
#2007-02-27| 590.44
#2007-02-28| 580.63
#2007-03-01| 573.16
#2007-03-02| 569.12
#2007-03-05| 545.96
#2007-03-06| 558.66
#2007-03-07| 559.88
#2007-03-08| 568.79
#2007-03-09| 570.63
#2007-03-12| 579.05
#2007-03-13| 584.00
#2007-03-14| 570.00
#2007-03-15| 577.56
#2007-03-16| 576.13
#2007-03-19| 579.07
#2007-03-20| 577.85
#2007-03-21| 580.83
#2007-03-22| 586.81
#2007-03-23| 586.09
#2007-03-26| 586.41
#2007-03-27| 583.18
#2007-03-28| 574.53
#2007-03-29| 576.27
#2007-03-30| 575.44
#2007-04-02| 573.19
#2007-04-03| 579.00
#2007-04-04| 590.28
#2007-04-05| 591.35
#2007-04-06| .
#2007-04-09| 590.59
#2007-04-10| 586.29
#2007-04-11| 595.79
#2007-04-12| 596.87
#2007-04-13| 597.84
#2007-04-16| 596.37
#2007-04-17| 592.32
#2007-04-18| 592.18
#2007-04-19| 582.41
#2007-04-20| 587.74
#2007-04-23| 592.05
#2007-04-24| 595.26
#2007-04-25| 591.27
#2007-04-26| 596.04
#2007-04-27| 592.83
#2007-04-30| 591.19
#2007-05-01| 590.98
#2007-05-02| 594.76
#2007-05-03| 599.93
#2007-05-04| 606.05
#2007-05-07| 612.31
#2007-05-08| 608.53
#2007-05-09| 603.19
#2007-05-10| 602.92
#2007-05-11| 599.09
#2007-05-14| 600.79
#2007-05-15| 594.42
#2007-05-16| 593.92
#2007-05-17| 595.52
#2007-05-18| 593.06
#2007-05-21| 596.54
#2007-05-22| 602.01
#2007-05-23| 601.94
#2007-05-24| 603.46
#2007-05-25| 601.71
#2007-05-28| .
#2007-05-29| 602.31
#2007-05-30| 596.76
#2007-05-31| 601.73
#2007-06-01| 612.52
#2007-06-04| 618.40
#2007-06-05| 621.57
#2007-06-06| 622.11
#2007-06-07| 624.37
#2007-06-08| 621.28
#2007-06-11| 627.39
#2007-06-12| 628.20
#2007-06-13| 622.52
#2007-06-14| 634.32
#2007-06-15| 637.06
#2007-06-18| 640.81
#2007-06-19| 639.59
#2007-06-20| 644.19
#2007-06-21| 653.90
#2007-06-22| 654.31
#2007-06-25| 653.55
#2007-06-26| 647.13
#2007-06-27| 643.54
#2007-06-28| 646.93
#2007-06-29| 645.08
#2007-07-02| 648.85
#2007-07-03| 654.47
#2007-07-04| .
#2007-07-05| 667.11
#2007-07-06| 681.86
#2007-07-09| 696.53
#2007-07-10| 694.86
#2007-07-11| 688.75
#2007-07-12| 687.53
#2007-07-13| 702.19
#2007-07-16| 684.30
#2007-07-17| 687.68
#2007-07-18| 679.71
#2007-07-19| 681.84
#2007-07-20| 697.65
#2007-07-23| 696.31
#2007-07-24| 702.31
#2007-07-25| 695.98
#2007-07-26| 684.04
#2007-07-27| 654.09
#2007-07-30| 656.96
#2007-07-31| 669.46
#2007-08-01| 638.26
#2007-08-02| 647.64
#2007-08-03| 655.00
#2007-08-06| 644.94
#2007-08-07| 639.26
#2007-08-08| 656.83
#2007-08-09| 666.54
#2007-08-10| 645.48
#2007-08-13| 649.27
#2007-08-14| 645.36
#2007-08-15| 631.65
#2007-08-16| 597.18
#2007-08-17| 590.70
#2007-08-20| 618.48
#2007-08-21| 614.99
#2007-08-22| 617.07
#2007-08-23| 631.21
#2007-08-24| 625.24
#2007-08-27| 627.68
#2007-08-28| 627.88
#2007-08-29| 616.22
#2007-08-30| 625.58
#2007-08-31| 639.91
#2007-09-03| .
#2007-09-04| 631.39
#2007-09-05| 633.75
#2007-09-06| 639.63
#2007-09-07| 640.31
#2007-09-10| 630.83
#2007-09-11| 633.74
#2007-09-12| 632.39
#2007-09-13| 630.49
#2007-09-14| 632.84
#2007-09-17| 620.00
#2007-09-18| 617.96
#2007-09-19| 625.01
#2007-09-20| 626.60
#2007-09-21| 630.63
#2007-09-24| 630.34
#2007-09-25| 629.75
#2007-09-26| 636.63
#2007-09-27| 657.41
#2007-09-28| 664.08
#2007-10-01| 663.79
#2007-10-02| 673.63
#2007-10-03| 678.01
#2007-10-04| 671.68
#2007-10-05| 667.22
#2007-10-08| 673.16
#2007-10-09| 670.55
#2007-10-10| 678.56
#2007-10-11| 673.82
#2007-10-12| 660.33
#2007-10-15| 662.60
#2007-10-16| 656.53
#2007-10-17| 658.26
#2007-10-18| 666.51
#2007-10-19| 669.30
#2007-10-22| 653.03
#2007-10-23| 663.99
#2007-10-24| 656.30
#2007-10-25| 665.47
#2007-10-26| 680.67
#2007-10-29| 695.54
#2007-10-30| 693.03
#2007-10-31| 695.51
#2007-11-01| 690.23
#2007-11-02| 669.21
#2007-11-05| 669.42
#2007-11-06| 673.60
#2007-11-07| 672.56
#2007-11-08| 646.89
#2007-11-09| 645.36
#2007-11-12| 623.42
#2007-11-13| 623.05
#2007-11-14| 642.38
#2007-11-15| 641.35
#2007-11-16| 631.63
#2007-11-19| 624.41
#2007-11-20| 622.25
#2007-11-21| 604.91
#2007-11-22| .
#2007-11-23| 606.89
#2007-11-26| 619.89
#2007-11-27| 609.25
#2007-11-28| 604.51
#2007-11-29| 619.82
#2007-11-30| 628.96
#2007-12-03| 624.44
#2007-12-04| 634.70
#2007-12-05| 639.69
#2007-12-06| 647.71
#2007-12-07| 648.97
#2007-12-10| 641.47
#2007-12-11| 640.03
#2007-12-12| 627.21
#2007-12-13| 611.26
#2007-12-14| 599.44
#2007-12-17| 578.94
#2007-12-18| 579.85
#2007-12-19| 590.84
#2007-12-20| 585.94
#2007-12-21| 591.22
#2007-12-24| 609.92
#2007-12-25| .
#2007-12-26| 608.22
#2007-12-27| 617.34
#2007-12-28| 618.51
#2007-12-31| 624.35
#2008-01-01| .
#2008-01-02| 609.37
#2008-01-03| 600.12
#2008-01-04| 594.32
#2008-01-07| 563.88
#2008-01-08| 560.76
#2008-01-09| 570.30
#2008-01-10| 564.74
#2008-01-11| 563.78
#2008-01-14| 561.68
#2008-01-15| 569.88
#2008-01-16| 549.37
#2008-01-17| 555.49
#2008-01-18| 560.51
#2008-01-21| .
#2008-01-22| 517.60
#2008-01-23| 519.94
#2008-01-24| 529.75
#2008-01-25| 550.06
#2008-01-28| 529.70
#2008-01-29| 543.44
#2008-01-30| 545.97
#2008-01-31| 555.54
#2008-02-01| 559.87
#2008-02-04| 572.34
#2008-02-05| 572.18
#2008-02-06| 567.15
#2008-02-07| 565.30
#2008-02-08| 567.43
#2008-02-11| 559.53
#2008-02-12| 548.45
#2008-02-13| 549.37
#2008-02-14| 570.12
#2008-02-15| 571.54
#2008-02-18| .
#2008-02-19| 576.08
#2008-02-20| 568.08
#2008-02-21| 584.29
#2008-02-22| 581.39
#2008-02-25| 589.09
#2008-02-26| 592.92
#2008-02-27| 605.52
#2008-02-28| 606.85
#2008-02-29| 593.69
#2008-03-03| 572.28
#2008-03-04| 581.73
#2008-03-05| 585.09
#2008-03-06| 601.21
#2008-03-07| 589.77
#2008-03-10| 577.69
#2008-03-11| 580.81
#2008-03-12| 583.66
#2008-03-13| 566.13
#2008-03-14| 560.56
#2008-03-17| 541.70
#2008-03-18| 549.71
#2008-03-19| 564.16
#2008-03-20| 568.42
#2008-03-21| .
#2008-03-24| 596.45
#2008-03-25| 611.88
#2008-03-26| 607.79
#2008-03-27| 593.44
#2008-03-28| 593.81
#2008-03-31| 594.78
#2008-04-01| 596.33
#2008-04-02| 617.73
#2008-04-03| 621.62
#2008-04-04| 617.45
#2008-04-07| 622.45
#2008-04-08| 615.69
#2008-04-09| 613.95
#2008-04-10| 626.13
#2008-04-11| 632.50
#2008-04-14| 625.55
#2008-04-15| 623.55
#2008-04-16| 628.85
#2008-04-17| 637.92
#2008-04-18| 633.78
#2008-04-21| 644.62
#2008-04-22| 639.67
#2008-04-23| 630.95
#2008-04-24| 630.94
#2008-04-25| 637.77
#2008-04-28| 645.34
#2008-04-29| 638.74
#2008-04-30| 642.65
#2008-05-01| 642.64
#2008-05-02| 652.54
#2008-05-05| 647.13
#2008-05-06| 654.19
#2008-05-07| 651.73
#2008-05-08| 634.25
#2008-05-09| 630.18
#2008-05-12| 631.84
#2008-05-13| 644.32
#2008-05-14| 645.70
#2008-05-15| 659.96
#2008-05-16| 663.13
#2008-05-19| 658.86
#2008-05-20| 645.36
#2008-05-21| 644.53
#2008-05-22| 642.05
#2008-05-23| 629.12
#2008-05-26| .
#2008-05-27| 628.06
#2008-05-28| 624.88
#2008-05-29| 636.37
#2008-05-30| 641.21
#2008-06-02| 647.08
#2008-06-03| 632.95
#2008-06-04| 636.11
#2008-06-05| 642.05
#2008-06-06| 643.13
#2008-06-09| 624.08
#2008-06-10| 606.74
#2008-06-11| 610.12
#2008-06-12| 592.39
#2008-06-13| 593.96
#2008-06-16| 601.31
#2008-06-17| 603.81
#2008-06-18| 605.16
#2008-06-19| 590.17
#2008-06-20| 584.07
#2008-06-23| 579.67
#2008-06-24| 573.44
#2008-06-25| 579.57
#2008-06-26| 580.48
#2008-06-27| 561.10
#2008-06-30| 557.13
#2008-07-01| 555.44
#2008-07-02| 554.15
#2008-07-03| 551.61
#2008-07-04| .
#2008-07-07| 546.21
#2008-07-08| 529.77
#2008-07-09| 532.34
#2008-07-10| 527.36
#2008-07-11| 535.99
#2008-07-14| 526.52
#2008-07-15| 506.29
#2008-07-16| 503.32
#2008-07-17| 525.96
#2008-07-18| 521.24
#2008-07-21| 538.37
#2008-07-22| 532.71
#2008-07-23| 539.56
#2008-07-24| 550.72
#2008-07-25| 534.87
#2008-07-28| 530.17
#2008-07-29| 513.22
#2008-07-30| 520.05
#2008-07-31| 521.30
#2008-08-01| 522.51
#2008-08-04| 520.60
#2008-08-05| 516.48
#2008-08-06| 536.85
#2008-08-07| 537.83
#2008-08-08| 539.75
#2008-08-11| 549.27
#2008-08-12| 550.82
#2008-08-13| 549.13
#2008-08-14| 546.90
#2008-08-15| 539.65
#2008-08-18| 532.32
#2008-08-19| 524.22
#2008-08-20| 526.54
#2008-08-21| 517.72
#2008-08-22| 518.09
#2008-08-25| 521.54
#2008-08-26| 513.90
#2008-08-27| 518.99
#2008-08-28| 513.13
#2008-08-29| 509.29
#2008-09-01| .
#2008-09-02| 477.11
#2008-09-03| 476.93
#2008-09-04| 470.43
#2008-09-05| 465.82
#2008-09-08| 497.28
#2008-09-09| 478.67
#2008-09-10| 478.38
#2008-09-11| 464.59
#2008-09-12| 466.10
#2008-09-15| 453.18
#2008-09-16| 430.26
#2008-09-17| 442.00
#2008-09-18| 429.72
#2008-09-19| 462.98
#2008-09-22| 469.04
#2008-09-23| 468.70
#2008-09-24| 463.71
#2008-09-25| 459.20
#2008-09-26| 447.20
#2008-09-29| 439.60
#2008-09-30| 426.23
#2008-10-01| 431.26
#2008-10-02| 418.07
#2008-10-03| 416.98
#2008-10-06| 391.23
#2008-10-07| 389.21
#2008-10-08| 361.79
#2008-10-09| 363.90
#2008-10-10| 363.30
#2008-10-13| 373.35
#2008-10-14| 401.84
#2008-10-15| 390.05
#2008-10-16| 358.72
#2008-10-17| 353.69
#2008-10-20| 360.35
#2008-10-21| 358.76
#2008-10-22| 341.48
#2008-10-23| 322.17
#2008-10-24| 300.42
#2008-10-27| 291.71
#2008-10-28| 300.82
#2008-10-29| 308.97
#2008-10-30| 350.02
#2008-10-31| 355.65
#2008-11-03| 358.80
#2008-11-04| 354.41
#2008-11-05| 355.48
#2008-11-06| 329.04
#2008-11-07| 331.24
#2008-11-10| 329.00
#2008-11-11| 318.75
#2008-11-12| 317.34
#2008-11-13| 301.80
#2008-11-14| 301.47
#2008-11-17| 293.10
#2008-11-18| 275.75
#2008-11-19| 273.15
#2008-11-20| 256.70
#2008-11-21| 269.47
#2008-11-24| 264.68
#2008-11-25| 274.64
#2008-11-26| 278.83
#2008-11-27| .
#2008-11-28| 293.96
#2008-12-01| 294.15
#2008-12-02| 278.06
#2008-12-03| 271.02
#2008-12-04| 269.41
#2008-12-05| 266.38
#2008-12-08| 285.35
#2008-12-09| 289.44
#2008-12-10| 307.54
#2008-12-11| 311.15
#2008-12-12| 296.59
#2008-12-15| 307.11
#2008-12-16| 309.38
#2008-12-17| 316.33
#2008-12-18| 323.40
#2008-12-19| 327.05
#2008-12-22| 316.08
#2008-12-23| 301.59
#2008-12-24| 302.91
#2008-12-25| .
#2008-12-26| 301.02
#2008-12-29| 303.67
#2008-12-30| 312.30
#2008-12-31| 311.66
#2009-01-01| .
#2009-01-02| 312.81
#2009-01-05| 322.80
#2009-01-06| 327.09
#2009-01-07| 332.70
#2009-01-08| 312.98
#2009-01-09| 306.81
#2009-01-12| 301.63
#2009-01-13| 309.10
#2009-01-14| 309.83
#2009-01-15| 290.54
#2009-01-16| 298.74
#2009-01-19| .
#2009-01-20| 290.22
#2009-01-21| 288.11
#2009-01-22| 289.69
#2009-01-23| 284.21
#2009-01-26| 284.35
#2009-01-27| 285.81
#2009-01-28| 296.22
#2009-01-29| 299.20
#2009-01-30| 299.00
#2009-02-02| 297.57
#2009-02-03| 305.06
#2009-02-04| 311.74
#2009-02-05| 308.06
#2009-02-06| 319.87
#2009-02-09| 321.66
#2009-02-10| 319.78
#2009-02-11| 321.69
#2009-02-12| 315.17
#2009-02-13| 320.20
#2009-02-16| .
#2009-02-17| 300.56
#2009-02-18| 299.37
#2009-02-19| 303.30
#2009-02-20| 292.83
#2009-02-23| 302.45
#2009-02-24| 293.98
#2009-02-25| 298.44
#2009-02-26| 298.67
#2009-02-27| 298.45
#2009-03-02| 287.29
#2009-03-03| 291.55
#2009-03-04| 300.37
#2009-03-05| 305.81
#2009-03-06| 311.27
#2009-03-09| 310.05
#2009-03-10| 310.91
#2009-03-11| 320.09
#2009-03-12| 320.35
#2009-03-13| 328.74
#2009-03-16| 333.26
#2009-03-17| 339.19
#2009-03-18| 341.00
#2009-03-19| 343.42
#2009-03-20| 337.63
#2009-03-23| 350.25
#2009-03-24| 358.82
#2009-03-25| 363.79
#2009-03-26| 372.19
#2009-03-27| 372.21
#2009-03-30| 357.43
#2009-03-31| 359.23
#2009-04-01| 363.84
#2009-04-02| 382.53
#2009-04-03| 381.83
#2009-04-06| 387.41
#2009-04-07| 381.12
#2009-04-08| 366.49
#2009-04-09| 383.48
#2009-04-10| .
#2009-04-13| 386.44
#2009-04-14| 388.68
#2009-04-15| 385.66
#2009-04-16| 387.84
#2009-04-17| 386.11
#2009-04-20| 388.72
#2009-04-21| 387.70
#2009-04-22| 392.39
#2009-04-23| 398.70
#2009-04-24| 392.94
#2009-04-27| 386.51
#2009-04-28| 380.22
#2009-04-29| 388.63
#2009-04-30| 413.01
#2009-05-01| 413.04
#2009-05-04| 433.14
#2009-05-05| 431.79
#2009-05-06| 430.55
#2009-05-07| 428.92
#2009-05-08| 432.46
#2009-05-11| 432.12
#2009-05-12| 426.57
#2009-05-13| 428.45
#2009-05-14| 419.91
#2009-05-15| 426.01
#2009-05-18| 434.74
#2009-05-19| 439.58
#2009-05-20| 442.38
#2009-05-21| 439.89
#2009-05-22| 436.28
#2009-05-25| .
#2009-05-26| 426.54
#2009-05-27| 437.44
#2009-05-28| 444.18
#2009-05-29| 448.33
#2009-06-01| 454.43
#2009-06-02| 451.82
#2009-06-03| 451.53
#2009-06-04| 443.13
#2009-06-05| 448.32
#2009-06-08| 442.26
#2009-06-09| 433.91
#2009-06-10| 446.80
#2009-06-11| 447.05
#2009-06-12| 439.04
#2009-06-15| 426.59
#2009-06-16| 424.35
#2009-06-17| 421.34
#2009-06-18| 417.02
#2009-06-19| 420.92
#2009-06-22| 426.48
#2009-06-23| 417.13
#2009-06-24| 427.35
#2009-06-25| 431.07
#2009-06-26| 436.37
#2009-06-29| 432.29
#2009-06-30| 436.40
#2009-07-01| 444.47
#2009-07-02| 446.79
#2009-07-03| .
#2009-07-06| 449.87
#2009-07-07| 456.55
#2009-07-08| 454.43
#2009-07-09| 456.40
#2009-07-10| 456.25
#2009-07-13| 441.54
#2009-07-14| 454.38
#2009-07-15| 468.28
#2009-07-16| 474.54
#2009-07-17| 480.42
#2009-07-20| 497.63
#2009-07-21| 498.99
#2009-07-22| 496.62
#2009-07-23| 499.23
#2009-07-24| 501.71
#2009-07-27| 510.75
#2009-07-28| 515.53
#2009-07-29| 510.19
#2009-07-30| 511.72
#2009-07-31| 521.64
#2009-08-03| 520.29
#2009-08-04| 516.81
#2009-08-05| 513.19
#2009-08-06| 511.34
#2009-08-07| 509.58
#2009-08-10| 513.34
#2009-08-11| 513.68
#2009-08-12| 508.20
#2009-08-13| 517.48
#2009-08-14| 523.29
#2009-08-17| 508.31
#2009-08-18| 509.17
#2009-08-19| 509.02
#2009-08-20| 512.72
#2009-08-21| 513.93
#2009-08-24| 529.99
#2009-08-25| 528.99
#2009-08-26| 530.16
#2009-08-27| 525.78
#2009-08-28| 531.57
#2009-08-31| 530.41
#2009-09-01| 545.76
#2009-09-02| 539.13
#2009-09-03| 541.73
#2009-09-04| 545.88
#2009-09-07| .
#2009-09-08| 558.56
#2009-09-09| 554.84
#2009-09-10| 561.82
#2009-09-11| 560.52
#2009-09-14| 550.62
#2009-09-15| 555.66
#2009-09-16| 566.26
#2009-09-17| 573.34
#2009-09-18| 572.64
#2009-09-21| 571.10
#2009-09-22| 578.21
#2009-09-23| 575.48
#2009-09-24| 566.99
#2009-09-25| 563.40
#2009-09-28| 555.69
#2009-09-29| 572.64
#2009-09-30| 580.80
#2009-10-01| 578.35
#2009-10-02| 569.35
#2009-10-05| 561.41
#2009-10-06| 566.46
#2009-10-07| 561.73
#2009-10-08| 556.91
#2009-10-09| 563.38
#2009-10-12| 564.17
#2009-10-13| 567.81
#2009-10-14| 581.04
#2009-10-15| 584.00
#2009-10-16| 574.05
#2009-10-19| 576.53
#2009-10-20| 580.14
#2009-10-21| 570.93
#2009-10-22| 563.60
#2009-10-23| 569.78
#2009-10-26| 571.06
#2009-10-27| 566.09
#2009-10-28| 553.30
#2009-10-29| 545.80
#2009-10-30| 550.65
#2009-11-02| 551.30
#2009-11-03| 547.30
#2009-11-04| 557.34
#2009-11-05| 551.23
#2009-11-06| 557.70
#2009-11-09| 563.21
#2009-11-10| 568.13
#2009-11-11| 581.97
#2009-11-12| 577.49
#2009-11-13| 578.92
#2009-11-16| 587.94
#2009-11-17| 587.45
#2009-11-18| 592.33
#2009-11-19| 591.25
#2009-11-20| 586.48
#2009-11-23| 589.67
#2009-11-24| 585.68
#2009-11-25| 590.58
#2009-11-26| .
#2009-11-27| 562.83
#2009-11-30| 575.05
#2009-12-01| 581.37
#2009-12-02| 587.57
#2009-12-03| 591.68
#2009-12-04| 590.74
#2009-12-07| 597.63
#2009-12-08| 599.39
#2009-12-09| 600.11
#2009-12-10| 597.90
#2009-12-11| 605.68
#2009-12-14| 605.07
#2009-12-15| 603.44
#2009-12-16| 600.89
#2009-12-17| 596.18
#2009-12-18| 596.74
#2009-12-21| 598.89
#2009-12-22| 604.16
#2009-12-23| 609.75
#2009-12-24| 617.46
#2009-12-25| .
#2009-12-28| 618.84
#2009-12-29| 619.63
#2009-12-30| 628.77
#2009-12-31| 634.97
#2010-01-01| .
#2010-01-04| 645.52
#2010-01-05| 650.68
#2010-01-06| 660.42
#2010-01-07| 648.17
#2010-01-08| 649.97
#2010-01-11| 651.43
#2010-01-12| 654.98
#2010-01-13| 650.67
#2010-01-14| 666.31
#2010-01-15| 672.14
#2010-01-18| .
#2010-01-19| 657.06
#2010-01-20| 654.90
#2010-01-21| 651.92
#2010-01-22| 634.65
#2010-01-25| 634.14
#2010-01-26| 613.77
#2010-01-27| 605.86
#2010-01-28| 616.23
#2010-01-29| 606.54
#2010-02-01| 595.59
#2010-02-02| 593.72
#2010-02-03| 607.23
#2010-02-04| 602.15
#2010-02-05| 575.11
#2010-02-08| 575.00
#2010-02-09| 586.75
#2010-02-10| 589.34
#2010-02-11| 594.12
#2010-02-12| 593.43
#2010-02-15| .
#2010-02-16| 596.05
#2010-02-17| 604.22
#2010-02-18| 601.16
#2010-02-19| 593.53
#2010-02-22| 606.49
#2010-02-23| 606.45
#2010-02-24| 596.63
#2010-02-25| 587.15
#2010-02-26| 590.30
#2010-03-01| 597.13
#2010-03-02| 606.13
#2010-03-03| 608.66
#2010-03-04| 602.49
#2010-03-05| 612.39
#2010-03-08| 624.38
#2010-03-09| 623.87
#2010-03-10| 626.32
#2010-03-11| 625.38
#2010-03-12| 625.31
#2010-03-15| 619.42
#2010-03-16| 622.28
#2010-03-17| 638.32
#2010-03-18| 635.18
#2010-03-19| 635.84
#2010-03-22| 629.16
#2010-03-23| 630.26
#2010-03-24| 633.82
#2010-03-25| 636.64
#2010-03-26| 640.67
#2010-03-29| 642.25
#2010-03-30| 641.00
#2010-03-31| 638.93
#2010-04-01| 652.41
#2010-04-02| .
#2010-04-05| 660.76
#2010-04-06| 663.20
#2010-04-07| 663.00
#2010-04-08| 660.22
#2010-04-09| 661.75
#2010-04-12| 656.64
#2010-04-13| 654.17
#2010-04-14| 664.98
#2010-04-15| 670.92
#2010-04-16| 664.17
#2010-04-19| 646.76
#2010-04-20| 649.80
#2010-04-21| 663.88
#2010-04-22| 660.84
#2010-04-23| 662.94
#2010-04-26| 673.42
#2010-04-27| 668.87
#2010-04-28| 656.63
#2010-04-29| 654.62
#2010-04-30| 662.65
#2010-05-03| 652.98
#2010-05-04| 652.21
#2010-05-05| 640.51
#2010-05-06| 619.89
#2010-05-07| 609.84
#2010-05-10| 625.77
#2010-05-11| 617.66
#2010-05-12| 614.71
#2010-05-13| 632.27
#2010-05-14| 630.02
#2010-05-17| 604.82
#2010-05-18| 603.49
#2010-05-19| 590.42
#2010-05-20| 575.66
#2010-05-21| 570.91
#2010-05-24| 572.84
#2010-05-25| 551.05
#2010-05-26| 563.03
#2010-05-27| 576.16
#2010-05-28| 589.26
#2010-05-31| .
#2010-06-01| 580.14
#2010-06-02| 577.69
#2010-06-03| 592.28
#2010-06-04| 595.29
#2010-06-07| 575.66
#2010-06-08| 573.45
#2010-06-09| 562.34
#2010-06-10| 564.26
#2010-06-11| 576.49
#2010-06-14| 589.45
#2010-06-15| 588.21
#2010-06-16| 595.38
#2010-06-17| 597.61
#2010-06-18| 602.15
#2010-06-21| 619.69
#2010-06-22| 608.18
#2010-06-23| 602.63
#2010-06-24| 603.60
#2010-06-25| 592.10
#2010-06-28| 591.88
#2010-06-29| 583.35
#2010-06-30| 575.92
#2010-07-01| 567.02
#2010-07-02| 567.05
#2010-07-05| .
#2010-07-06| 585.06
#2010-07-07| 581.98
#2010-07-08| 593.03
#2010-07-09| 604.67
#2010-07-12| 605.65
#2010-07-13| 596.92
#2010-07-14| 609.03
#2010-07-15| 606.86
#2010-07-16| 602.93
#2010-07-19| 598.28
#2010-07-20| 602.72
#2010-07-21| 607.01
#2010-07-22| 600.59
#2010-07-23| 608.51
#2010-07-26| 613.85
#2010-07-27| 620.00
#2010-07-28| 623.17
#2010-07-29| 621.17
#2010-07-30| 616.64
#2010-08-02| 624.57
#2010-08-03| 626.65
#2010-08-04| 627.37
#2010-08-05| 625.95
#2010-08-06| 626.22
#2010-08-09| 629.93
#2010-08-10| 622.33
#2010-08-11| 610.76
#2010-08-12| 600.95
#2010-08-13| 607.14
#2010-08-16| 607.80
#2010-08-17| 608.81
#2010-08-18| 609.70
#2010-08-19| 613.93
#2010-08-20| 607.67
#2010-08-23| 608.44
#2010-08-24| 600.76
#2010-08-25| 590.23
#2010-08-26| 592.65
#2010-08-27| 587.71
#2010-08-30| 591.13
#2010-08-31| 581.26
#2010-09-01| 585.73
#2010-09-02| 589.91
#2010-09-03| 601.43
#2010-09-06| .
#2010-09-07| 611.41
#2010-09-08| 607.07
#2010-09-09| 608.98
#2010-09-10| 613.63
#2010-09-13| 624.25
#2010-09-14| 626.06
#2010-09-15| 628.32
#2010-09-16| 624.06
#2010-09-17| 633.06
#2010-09-20| 635.58
#2010-09-21| 638.71
#2010-09-22| 637.52
#2010-09-23| 636.68
#2010-09-24| 633.81
#2010-09-27| 638.42
#2010-09-28| 637.09
#2010-09-29| 648.59
#2010-09-30| 650.75
#2010-10-01| 658.73
#2010-10-04| 659.17
#2010-10-05| 652.70
#2010-10-06| 667.23
#2010-10-07| 662.47
#2010-10-08| 655.27
#2010-10-11| 654.56
#2010-10-12| 646.76
#2010-10-13| 654.38
#2010-10-14| 663.17
#2010-10-15| 659.59
#2010-10-18| 649.00
#2010-10-19| 643.93
#2010-10-20| 649.22
#2010-10-21| 655.89
#2010-10-22| 661.87
#2010-10-25| 669.19
#2010-10-26| 666.87
#2010-10-27| 657.22
#2010-10-28| 664.31
#2010-10-29| 658.98
#2010-11-01| 668.33
#2010-11-02| 666.81
#2010-11-03| 669.09
#2010-11-04| 680.19
#2010-11-05| 687.13
#2010-11-08| 678.57
#2010-11-09| 680.95
#2010-11-10| 685.46
#2010-11-11| 678.89
#2010-11-12| 669.17
#2010-11-15| 676.01
#2010-11-16| 676.31
#2010-11-17| 663.58
#2010-11-18| 669.40
#2010-11-19| 675.34
#2010-11-22| 691.90
#2010-11-23| 682.93
#2010-11-24| 680.14
#2010-11-25| .
#2010-11-26| 677.26
#2010-11-29| 681.77
#2010-11-30| 675.22
#2010-12-01| 682.07
#2010-12-02| 699.87
#2010-12-03| 713.38
#2010-12-06| 719.22
#2010-12-07| 722.26
#2010-12-08| 713.16
#2010-12-09| 725.39
#2010-12-10| 727.17
#2010-12-13| 729.11
#2010-12-14| 732.09
#2010-12-15| 727.12
#2010-12-16| 728.68
#2010-12-17| 734.49
#2010-12-20| 731.58
#2010-12-21| 734.05
#2010-12-22| 736.43
#2010-12-23| 737.25
#2010-12-24| .
#2010-12-27| 734.91
#2010-12-28| 739.57
#2010-12-29| 742.57
#2010-12-30| 752.10
#2010-12-31| 753.73
#2011-01-03| 762.27
#2011-01-04| 763.98
#2011-01-05| 752.41
#2011-01-06| 752.64
#2011-01-07| 745.66
#2011-01-10| 747.08
#2011-01-11| 749.37
#2011-01-12| 760.68
#2011-01-13| 758.60
#2011-01-14| 760.99
#2011-01-17| .
#2011-01-18| 776.40
#2011-01-19| 786.83
#2011-01-20| 775.05
#2011-01-21| 764.44
#2011-01-24| 767.31
#2011-01-25| 771.31
#2011-01-26| 779.65
#2011-01-27| 780.20
#2011-01-28| 785.05
#2011-01-31| 774.82
#2011-02-01| 775.48
#2011-02-02| 778.79
#2011-02-03| 779.50
#2011-02-04| 777.13
#2011-02-07| 776.52
#2011-02-08| 768.57
#2011-02-09| 760.73
#2011-02-10| 740.29
#2011-02-11| 725.53
#2011-02-14| 742.97
#2011-02-15| 745.03
#2011-02-16| 741.92
#2011-02-17| 745.73
#2011-02-18| 752.45
#2011-02-21| .
#2011-02-22| 733.49
#2011-02-23| 725.67
#2011-02-24| 718.32
#2011-02-25| 726.50
#2011-02-28| 728.00
#2011-03-01| 738.72
#2011-03-02| 733.55
#2011-03-03| 741.72
#2011-03-04| 754.75
#2011-03-07| 738.38
#2011-03-08| 742.92
#2011-03-09| 741.89
#2011-03-10| 725.18
#2011-03-11| 714.50
#2011-03-14| 724.79
#2011-03-15| 696.52
#2011-03-16| 710.31
#2011-03-17| 699.55
#2011-03-18| 705.29
#2011-03-21| 707.31
#2011-03-22| 705.11
#2011-03-23| 706.02
#2011-03-24| 714.16
#2011-03-25| 731.47
#2011-03-28| 726.49
#2011-03-29| 727.31
#2011-03-30| 733.04
#2011-03-31| 742.18
#2011-04-01| 747.84
#2011-04-04| 753.05
#2011-04-05| 754.19
#2011-04-06| 763.82
#2011-04-07| 760.59
#2011-04-08| 758.40
#2011-04-11| 753.97
#2011-04-12| 738.47
#2011-04-13| 751.03
#2011-04-14| 752.51
#2011-04-15| 740.03
#2011-04-18| 727.90
#2011-04-19| 726.50
#2011-04-20| 752.22
#2011-04-21| 762.39
#2011-04-22| .
#2011-04-25| 753.99
#2011-04-26| 756.40
#2011-04-27| 767.17
#2011-04-28| 767.43
#2011-04-29| 765.40
#2011-05-02| 775.97
#2011-05-03| 774.26
#2011-05-04| 762.56
#2011-05-05| 764.57
#2011-05-06| 758.87
#2011-05-09| 761.53
#2011-05-10| 757.13
#2011-05-11| 762.08
#2011-05-12| 759.00
#2011-05-13| 765.08
#2011-05-16| 752.19
#2011-05-17| 747.07
#2011-05-18| 750.44
#2011-05-19| 746.37
#2011-05-20| 747.50
#2011-05-23| 732.41
#2011-05-24| 731.44
#2011-05-25| 723.30
#2011-05-26| 736.46
#2011-05-27| 743.25
#2011-05-30| .
#2011-05-31| 761.65
#2011-06-01| 768.11
#2011-06-02| 751.84
#2011-06-03| 756.19
#2011-06-06| 756.90
#2011-06-07| 759.94
#2011-06-08| 756.67
#2011-06-09| 749.31
#2011-06-10| 733.33
#2011-06-13| 726.16
#2011-06-14| 734.74
#2011-06-15| 731.53
#2011-06-16| 712.08
#2011-06-17| 697.11
#2011-06-20| 690.56
#2011-06-21| 703.43
#2011-06-22| 711.98
#2011-06-23| 708.87
#2011-06-24| 714.57
#2011-06-27| 704.06
#2011-06-28| 702.75
#2011-06-29| 707.18
#2011-06-30| 713.62
#2011-07-01| 725.78
#2011-07-04| .
#2011-07-05| 740.09
#2011-07-06| 739.78
#2011-07-07| 732.55
#2011-07-08| 732.80
#2011-07-11| 719.05
#2011-07-12| 697.33
#2011-07-13| 698.16
#2011-07-14| 695.17
#2011-07-15| 696.49
#2011-07-18| 684.49
#2011-07-19| 688.00
#2011-07-20| 708.09
#2011-07-21| 708.36
#2011-07-22| 716.08
#2011-07-25| 711.32
#2011-07-26| 723.53
#2011-07-27| 721.28
#2011-07-28| 710.91
#2011-07-29| 703.19
#2011-08-01| 717.58
#2011-08-02| 709.31
#2011-08-03| 693.77
#2011-08-04| 682.41
#2011-08-05| 649.27
#2011-08-08| 622.46
#2011-08-09| 599.24
#2011-08-10| 617.43
#2011-08-11| 614.15
#2011-08-12| 605.61
#2011-08-15| 616.22
#2011-08-16| 624.94
#2011-08-17| 622.03
#2011-08-18| 600.97
#2011-08-19| 575.85
#2011-08-22| 579.67
#2011-08-23| 602.51
#2011-08-24| 596.57
#2011-08-25| 598.18
#2011-08-26| 602.11
#2011-08-29| 617.60
#2011-08-30| 623.73
#2011-08-31| 631.07
#2011-09-01| 637.81
#2011-09-02| 633.67
#2011-09-05| .
#2011-09-06| 604.58
#2011-09-07| 628.84
#2011-09-08| 635.33
#2011-09-09| 631.01
#2011-09-12| 624.71
#2011-09-13| 616.49
#2011-09-14| 602.25
#2011-09-15| 615.09
#2011-09-16| 632.05
#2011-09-19| 620.34
#2011-09-20| 622.91
#2011-09-21| 624.88
#2011-09-22| 592.00
#2011-09-23| 576.18
#2011-09-26| 565.49
#2011-09-27| 593.19
#2011-09-28| 601.62
#2011-09-29| 608.87
#2011-09-30| 607.52
#2011-10-03| 593.14
#2011-10-04| 584.81
#2011-10-05| 587.72
#2011-10-06| 598.34
#2011-10-07| 606.07
#2011-10-10| 613.20
#2011-10-11| 622.91
#2011-10-12| 632.96
#2011-10-13| 636.56
#2011-10-14| 637.73
#2011-10-17| 647.88
#2011-10-18| 633.23
#2011-10-19| 638.47
#2011-10-20| 629.72
#2011-10-21| 633.23
#2011-10-24| 653.96
#2011-10-25| 660.10
#2011-10-26| 658.40
#2011-10-27| 661.85
#2011-10-28| 674.05
#2011-10-31| 675.69
#2011-11-01| 674.06
#2011-11-02| 672.17
#2011-11-03| 660.83
#2011-11-04| 683.98
#2011-11-07| 678.77
#2011-11-08| 668.41
#2011-11-09| 671.03
#2011-11-10| 644.15
#2011-11-11| 658.47
#2011-11-14| 672.70
#2011-11-15| 668.45
#2011-11-16| 658.46
#2011-11-17| 662.80
#2011-11-18| 647.09
#2011-11-21| 634.25
#2011-11-22| 636.52
#2011-11-23| 616.22
#2011-11-24| .
#2011-11-25| 608.64
#2011-11-28| 625.70
#2011-11-29| 637.04
#2011-11-30| 637.89
#2011-12-01| 670.07
#2011-12-02| 662.91
#2011-12-05| 664.71
#2011-12-06| 654.52
#2011-12-07| 661.02
#2011-12-08| 658.59
#2011-12-09| 643.17
#2011-12-12| 651.84
#2011-12-13| 644.39
#2011-12-14| 639.36
#2011-12-15| 626.02
#2011-12-16| 634.62
#2011-12-19| 618.01
#2011-12-20| 622.40
#2011-12-21| 652.56
#2011-12-22| 645.90
#2011-12-23| 654.84
#2011-12-26| .
#2011-12-27| 652.88
#2011-12-28| 650.94
#2011-12-29| 652.09
#2011-12-30| 652.23
#2012-01-02| .
#2012-01-03| 667.82
#2012-01-04| 665.53
#2012-01-05| 661.51
#2012-01-06| 655.13
#2012-01-09| 650.40
#2012-01-10| 661.71
#2012-01-11| 661.58
#2012-01-12| 659.61
#2012-01-13| 667.56
#2012-01-16| .
#2012-01-17| 670.63
#2012-01-18| 672.53
#2012-01-19| 683.56
#2012-01-20| 690.66
#2012-01-23| 691.53
#2012-01-24| 692.13
#2012-01-25| 696.25
#2012-01-26| 696.94
#2012-01-27| 700.57
#2012-01-30| 706.95
#2012-01-31| 713.69
#2012-02-01| 705.98
#2012-02-02| 716.18
#2012-02-03| 714.16
#2012-02-06| 713.30
#2012-02-07| 715.75
#2012-02-08| 724.85
#2012-02-09| 727.52
#2012-02-10| 715.42
#2012-02-13| 721.69
#2012-02-14| 721.43
#2012-02-15| 742.98
#2012-02-16| 735.86
#2012-02-17| 749.48
#2012-02-20| .
#2012-02-21| 750.34
#2012-02-22| 759.09
#2012-02-23| 747.39
#2012-02-24| 755.14
#2012-02-27| 748.78
#2012-02-28| 754.54
#2012-02-29| 770.85
#2012-03-01| 766.16
#2012-03-02| 763.01
#2012-03-05| 751.04
#2012-03-06| 748.10
#2012-03-07| 744.68
#2012-03-08| 752.15
#2012-03-09| 765.07
#2012-03-12| 755.23
#2012-03-13| 764.88
#2012-03-14| 773.24
#2012-03-15| 774.71
#2012-03-16| 770.76
#2012-03-19| 779.58
#2012-03-20| 776.44
#2012-03-21| 773.87
#2012-03-22| 778.34
#2012-03-23| 778.90
#2012-03-26| 773.08
#2012-03-27| 790.74
#2012-03-28| 786.83
#2012-03-29| 770.42
#2012-03-30| 775.84
#2012-04-02| 781.74
#2012-04-03| 790.49
#2012-04-04| 782.89
#2012-04-05| 782.87
#2012-04-06| .
#2012-04-09| 771.29
#2012-04-10| 766.24
#2012-04-11| 766.63
#2012-04-12| 759.64
#2012-04-13| 763.24
#2012-04-16| 758.29
#2012-04-17| 748.24
#2012-04-18| 761.69
#2012-04-19| 766.21
#2012-04-20| 753.82
#2012-04-23| 750.56
#2012-04-24| 753.16
#2012-04-25| 756.34
#2012-04-26| 765.04
#2012-04-27| 773.76
#2012-04-30| 786.53
#2012-05-01| 786.50
#2012-05-02| 800.13
#2012-05-03| 796.91
#2012-05-04| 786.96
#2012-05-07| 769.43
#2012-05-08| 764.95
#2012-05-09| 757.38
#2012-05-10| 756.50
#2012-05-11| 746.72
#2012-05-14| 746.21
#2012-05-15| 745.68
#2012-05-16| 710.16
#2012-05-17| 719.08
#2012-05-18| 693.45
#2012-05-21| 701.35
#2012-05-22| 710.39
#2012-05-23| 692.40
#2012-05-24| 695.28
#2012-05-25| 691.28
#2012-05-28| .
#2012-05-29| 709.41
#2012-05-30| 704.15
#2012-05-31| 703.78
#2012-06-01| 693.87
#2012-06-04| 670.75
#2012-06-05| 678.11
#2012-06-06| 683.57
#2012-06-07| 703.36
#2012-06-08| 692.08
#2012-06-11| 708.58
#2012-06-12| 702.02
#2012-06-13| 708.14
#2012-06-14| 705.72
#2012-06-15| 700.45
#2012-06-18| 715.48
#2012-06-19| 717.34
#2012-06-20| 724.28
#2012-06-21| 711.40
#2012-06-22| 694.42
#2012-06-25| 679.97
#2012-06-26| 678.21
#2012-06-27| 688.40
#2012-06-28| 688.58
#2012-06-29| 708.20
#2012-07-02| 706.41
#2012-07-03| 715.38
#2012-07-04| .
#2012-07-05| 716.61
#2012-07-06| 707.54
#2012-07-09| 692.61
#2012-07-10| 689.42
#2012-07-11| 685.96
#2012-07-12| 664.11
#2012-07-13| 673.80
#2012-07-16| 673.49
#2012-07-17| 678.07
#2012-07-18| 669.60
#2012-07-19| 688.86
#2012-07-20| 688.49
#2012-07-23| 670.54
#2012-07-24| 670.87
#2012-07-25| 663.87
#2012-07-26| 668.68
#2012-07-27| 695.96
#2012-07-30| 706.03
#2012-07-31| 722.91
#2012-08-01| 721.00
#2012-08-02| 711.43
#2012-08-03| 704.70
#2012-08-06| 720.85
#2012-08-07| 723.38
#2012-08-08| 729.64
#2012-08-09| 741.40
#2012-08-10| 739.52
#2012-08-13| 734.03
#2012-08-14| 741.66
#2012-08-15| 740.19
#2012-08-16| 743.66
#2012-08-17| 735.47
#2012-08-20| 732.76
#2012-08-21| 740.01
#2012-08-22| 733.05
#2012-08-23| 742.51
#2012-08-24| 734.43
#2012-08-27| 716.31
#2012-08-28| 715.06
#2012-08-29| 724.25
#2012-08-30| 720.43
#2012-08-31| 725.03
#2012-09-03| .
#2012-09-04| 727.55
#2012-09-05| 713.92
#2012-09-06| 717.54
#2012-09-07| 741.04
#2012-09-10| 744.11
#2012-09-11| 747.85
#2012-09-12| 761.11
#2012-09-13| 761.30
#2012-09-14| 786.23
#2012-09-17| 780.17
#2012-09-18| 777.08
#2012-09-19| 779.99
#2012-09-20| 768.22
#2012-09-21| 776.33
#2012-09-24| 782.67
#2012-09-25| 780.81
#2012-09-26| 775.94
#2012-09-27| 783.98
#2012-09-28| 792.96
#2012-10-01| 793.21
#2012-10-02| 799.96
#2012-10-03| 799.42
#2012-10-04| 797.80
#2012-10-05| 799.32
#2012-10-08| 793.54
#2012-10-09| 788.05
#2012-10-10| 774.18
#2012-10-11| 765.23
#2012-10-12| 762.46
#2012-10-15| 762.35
#2012-10-16| 775.93
#2012-10-17| 780.96
#2012-10-18| 780.49
#2012-10-19| 769.41
#2012-10-22| 772.78
#2012-10-23| 769.96
#2012-10-24| 767.93
#2012-10-25| 773.75
#2012-10-26| 762.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 777.25
#2012-11-01| 776.34
#2012-11-02| 786.43
#2012-11-05| 788.33
#2012-11-06| 791.67
#2012-11-07| 800.56
#2012-11-08| 793.92
#2012-11-09| 794.08
#2012-11-12| 796.08
#2012-11-13| 790.38
#2012-11-14| 794.15
#2012-11-15| 782.25
#2012-11-16| 772.44
#2012-11-19| 780.41
#2012-11-20| 793.08
#2012-11-21| 797.51
#2012-11-22| .
#2012-11-23| 823.01
#2012-11-26| 817.55
#2012-11-27| 821.92
#2012-11-28| 819.59
#2012-11-29| 823.57
#2012-11-30| 828.06
#2012-12-03| 832.52
#2012-12-04| 832.02
#2012-12-05| 839.73
#2012-12-06| 834.75
#2012-12-07| 844.21
#2012-12-10| 845.63
#2012-12-11| 843.97
#2012-12-12| 850.88
#2012-12-13| 865.95
#2012-12-14| 858.64
#2012-12-17| 849.93
#2012-12-18| 852.67
#2012-12-19| 854.13
#2012-12-20| 846.21
#2012-12-21| 826.47
#2012-12-24| 834.74
#2012-12-25| 838.85
#2012-12-26| 836.72
#2012-12-27| 844.74
#2012-12-28| 855.78
#2012-12-31| 855.38
#2013-01-01| 855.28
#2013-01-02| 880.54
#2013-01-03| 877.67
#2013-01-04| 869.10
#2013-01-07| 864.32
#2013-01-08| 857.59
#2013-01-09| 857.91
#2013-01-10| 869.76
#2013-01-11| 880.27
#2013-01-14| 889.07
#2013-01-15| 874.00
#2013-01-16| 866.48
#2013-01-17| 861.88
#2013-01-18| 870.93
#2013-01-21| 862.56
#2013-01-22| 869.59
#2013-01-23| 865.50
#2013-01-24| 858.91
#2013-01-25| 845.17
#2013-01-28| 825.46
#2013-01-29| 842.30
#2013-01-30| 850.95
#2013-01-31| 851.13
#2013-02-01| 845.16
#2013-02-04| 851.74
#2013-02-05| 846.32
#2013-02-06| 849.31
#2013-02-07| 849.55
#2013-02-08| 855.15
#2013-02-11| 854.75
#2013-02-12| 857.47
#2013-02-13| 865.84
#2013-02-14| 867.89
#2013-02-15| 872.39
#2013-02-18| 872.74
#2013-02-19| 876.16
#2013-02-20| 897.03
#2013-02-21| 888.26
#2013-02-22| 881.83
#2013-02-25| 882.13
#2013-02-26| 876.48
#2013-02-27| 879.87
#2013-02-28| 885.41
#2013-03-01| 888.55
#2013-03-04| 878.56
#2013-03-05| 890.34
#2013-03-06| 897.05
#2013-03-07| 885.04
#2013-03-08| 881.28
#2013-03-11| 878.30
#2013-03-12| 873.74
#2013-03-13| 881.54
#2013-03-14| 874.24
#2013-03-15| 860.95
#2013-03-18| 844.98
#2013-03-19| 847.21
#2013-03-20| 842.18
#2013-03-21| 837.67
#2013-03-22| 831.71
#2013-03-25| 839.23
#2013-03-26| 842.91
#2013-03-27| 848.45
#2013-03-28| 843.68
#2013-03-29| 846.69
#2013-04-01| 849.40
#2013-04-02| 847.98
#2013-04-03| 849.36
#2013-04-04| 844.81
#2013-04-05| 839.14
#2013-04-08| 823.91
#2013-04-09| 818.44
#2013-04-10| 826.00
#2013-04-11| 844.50
#2013-04-12| 817.57
#2013-04-15| 811.29
#2013-04-16| 819.56
#2013-04-17| 819.99
#2013-04-18| 815.96
#2013-04-19| 844.23
#2013-04-22| 847.79
#2013-04-23| 840.79
#2013-04-24| 846.18
#2013-04-25| 851.82
#2013-04-26| 853.24
#2013-04-29| 860.51
#2013-04-30| 872.48
#2013-05-01| 872.51
#2013-05-02| 878.82
#2013-05-03| 878.59
#2013-05-06| 885.33
#2013-05-07| 885.42
#2013-05-08| 896.01
#2013-05-09| 896.58
#2013-05-10| 889.59
#2013-05-13| 881.19
#2013-05-14| 885.15
#2013-05-15| 885.84
#2013-05-16| 894.89
#2013-05-17| 895.39
#2013-05-20| 905.06
#2013-05-21| 903.68
#2013-05-22| 902.35
#2013-05-23| 877.92
#2013-05-24| 883.87
#2013-05-27| 895.08
#2013-05-28| 888.94
#2013-05-29| 892.81
#2013-05-30| 889.82
#2013-05-31| 891.34
#2013-06-03| 884.08
#2013-06-04| 890.55
#2013-06-05| 889.37
#2013-06-06| 875.49
#2013-06-07| 877.27
#2013-06-10| 883.75
#2013-06-11| 875.40
#2013-06-12| 873.74
#2013-06-13| 850.44
#2013-06-14| 857.50
#2013-06-17| 858.52
#2013-06-18| 861.20
#2013-06-19| 857.83
#2013-06-20| 833.95
#2013-06-21| 825.18
#2013-06-24| 804.56
#2013-06-25| 803.99
#2013-06-26| 817.21
#2013-06-27| 835.04
#2013-06-28| 861.44
#2013-07-01| 856.22
#2013-07-02| 851.10
#2013-07-03| 840.21
#2013-07-04| 844.16
#2013-07-05| 852.83
#2013-07-08| 833.60
#2013-07-09| 841.94
#2013-07-10| 841.31
#2013-07-11| 865.01
#2013-07-12| 875.00
#2013-07-15| 876.52
#2013-07-16| 878.23
#2013-07-17| 877.60
#2013-07-18| 862.41
#2013-07-19| 841.91
#2013-07-22| 840.10
#2013-07-23| 858.31
#2013-07-24| 863.41
#2013-07-25| 865.07
#2013-07-26| 874.19
#2013-07-29| 863.44
#2013-07-30| 874.23
#2013-07-31| 868.09
#2013-08-01| 867.87
#2013-08-02| 866.42
#2013-08-05| 874.22
#2013-08-06| 867.14
#2013-08-07| 850.39
#2013-08-08| 847.19
#2013-08-09| 848.15
#2013-08-12| 854.56
#2013-08-13| 868.58
#2013-08-14| 866.54
#2013-08-15| 863.62
#2013-08-16| 861.19
#2013-08-19| 857.74
#2013-08-20| 847.00
#2013-08-21| 842.03
#2013-08-22| 841.02
#2013-08-23| 851.18
#2013-08-26| 853.33
#2013-08-27| 847.26
#2013-08-28| 845.90
#2013-08-29| 856.84
#2013-08-30| 870.21
#2013-09-02| 881.16
#2013-09-03| 879.52
#2013-09-04| 878.15
#2013-09-05| 885.39
#2013-09-06| 886.97
#2013-09-09| 895.81
#2013-09-10| 915.75
#2013-09-11| 915.00
#2013-09-12| 912.88
#2013-09-13| 906.07
#2013-09-16| 922.74
#2013-09-17| 922.35
#2013-09-18| 909.13
#2013-09-19| 914.86
#2013-09-20| 914.02
#2013-09-23| 925.09
#2013-09-24| 922.49
#2013-09-25| 919.05
#2013-09-26| 914.75
#2013-09-27| 921.44
#2013-09-30| 908.93
#2013-10-01| 912.89
#2013-10-02| 920.36
#2013-10-03| 938.52
#2013-10-04| 937.33
#2013-10-07| 931.79
#2013-10-08| 943.02
#2013-10-09| 938.59
#2013-10-10| 940.60
#2013-10-11| 953.53
#2013-10-14| 948.26
#2013-10-15| 963.94
#2013-10-16| 954.82
#2013-10-17| 957.52
#2013-10-18| 976.94
#2013-10-21| 981.42
#2013-10-22| 980.94
#2013-10-23| 971.49
#2013-10-24| 967.77
#2013-10-25| 958.32
#2013-10-28| 969.98
#2013-10-29| 963.51
#2013-10-30| 973.17
#2013-10-31| 964.10
#2013-11-01| 961.94
#2013-11-04| 959.36
#2013-11-05| 949.07
#2013-11-06| 949.29
#2013-11-07| 948.17
#2013-11-08| 937.61
#2013-11-11| 931.73
#2013-11-12| 932.80
#2013-11-13| 917.11
#2013-11-14| 930.04
#2013-11-15| 938.64
#2013-11-18| 947.67
#2013-11-19| 950.29
#2013-11-20| 939.55
#2013-11-21| 926.77
#2013-11-22| 929.51
#2013-11-25| 940.93
#2013-11-26| 948.79
#2013-11-27| 957.78
#2013-11-28| 966.65
#2013-11-29| 970.97
#2013-12-02| 972.74
#2013-12-03| 966.82
#2013-12-04| 965.62
#2013-12-05| 964.54
#2013-12-06| 972.16
#2013-12-09| 983.26
#2013-12-10| 986.07
#2013-12-11| 988.59
#2013-12-12| 973.86
#2013-12-13| 970.57
#2013-12-16| 974.70
#2013-12-17| 979.62
#2013-12-18| 970.04
#2013-12-19| 973.45
#2013-12-20| 973.04
#2013-12-23| 979.94
#2013-12-24| 978.06
#2013-12-25| 979.58
#2013-12-26| 979.85
#2013-12-27| 994.37
#2013-12-30|1004.08
#2013-12-31|1005.03
#2014-01-01|1003.90
#2014-01-02|1001.75
#2014-01-03| 993.11
#2014-01-06| 991.67
#2014-01-07| 987.67
#2014-01-08| 999.86
#2014-01-09| 989.07
#2014-01-10|1000.00
#2014-01-13|1010.38
#2014-01-14|1009.67
#2014-01-15|1023.55
#2014-01-16|1031.35
#2014-01-17|1032.21
#2014-01-20|1035.63
#2014-01-21|1025.99
#2014-01-22|1031.22
#2014-01-23|1025.46
#2014-01-24|1015.54
#2014-01-27| 988.81
#2014-01-28| 999.05
#2014-01-29|1014.58
#2014-01-30|1015.62
#2014-01-31|1016.47
#2014-02-03|1012.20
#2014-02-04| 992.07
#2014-02-05| 980.42
#2014-02-06| 992.12
#2014-02-07|1009.13
#2014-02-10|1008.89
#2014-02-11|1013.14
#2014-02-12|1025.58
#2014-02-13|1024.15
#2014-02-14|1036.36
#2014-02-17|1050.25
#2014-02-18|1048.69
#2014-02-19|1052.13
#2014-02-20|1032.87
#2014-02-21|1046.40
#2014-02-24|1039.96
#2014-02-25|1047.49
#2014-02-26|1057.40
#2014-02-27|1071.89
#2014-02-28|1077.74
#2014-03-03|1067.46
#2014-03-04|1067.01
#2014-03-05|1083.41
#2014-03-06|1099.69
#2014-03-07|1099.41
#2014-03-10|1084.01
#2014-03-11|1091.07
#2014-03-12|1075.85
#2014-03-13|1076.47
#2014-03-14|1061.36
#2014-03-17|1053.14
#2014-03-18|1063.79
#2014-03-19|1054.90
#2014-03-20|1041.11
#2014-03-21|1048.95
#2014-03-24|1057.26
#2014-03-25|1048.27
#2014-03-26|1057.21
#2014-03-27|1044.29
#2014-03-28|1054.31
#2014-03-31|1061.41
#2014-04-01|1082.81
#2014-04-02|1089.13
#2014-04-03|1077.56
#2014-04-04|1068.84
#2014-04-07|1056.50
#2014-04-08|1062.09
#2014-04-09|1072.14
#2014-04-10|1090.45
#2014-04-11|1075.67
#2014-04-14|1071.12
#2014-04-15|1075.35
#2014-04-16|1072.36
#2014-04-17|1075.25
#2014-04-18|1084.76
#2014-04-21|1082.09
#2014-04-22|1084.27
#2014-04-23|1084.61
#2014-04-24|1086.63
#2014-04-25|1069.66
#2014-04-28|1068.03
#2014-04-29|1073.87
#2014-04-30|1057.89
#2014-05-01|1057.89
#2014-05-02|1073.00
#2014-05-05|1071.24
#2014-05-06|1074.03
#2014-05-07|1066.32
#2014-05-08|1065.38
#2014-05-09|1065.94
#2014-05-12|1072.10
#2014-05-13|1084.78
#2014-05-14|1097.53
#2014-05-15|1109.23
#2014-05-16|1103.10
#2014-05-19|1092.51
#2014-05-20|1105.95
#2014-05-21|1106.94
#2014-05-22|1119.07
#2014-05-23|1118.33
#2014-05-26|1119.87
#2014-05-27|1124.23
#2014-05-28|1138.91
#2014-05-29|1122.15
#2014-05-30|1117.51
#2014-06-02|1118.21
#2014-06-03|1129.42
#2014-06-04|1125.63
#2014-06-05|1130.33
#2014-06-06|1127.82
#2014-06-09|1137.87
#2014-06-10|1156.19
#2014-06-11|1165.82
#2014-06-12|1161.42
#2014-06-13|1159.15
#2014-06-16|1164.73
#2014-06-17|1169.45
#2014-06-18|1168.53
#2014-06-19|1180.53
#2014-06-20|1171.62
#2014-06-23|1165.38
#2014-06-24|1169.62
#2014-06-25|1168.25
#2014-06-26|1178.16
#2014-06-27|1179.65
#2014-06-30|1192.71
#2014-07-01|1198.64
#2014-07-02|1217.08
#2014-07-03|1227.02
#2014-07-04|1230.26
#2014-07-07|1239.86
#2014-07-08|1235.34
#2014-07-09|1221.58
#2014-07-10|1220.71
#2014-07-11|1217.86
#2014-07-14|1217.31
#2014-07-15|1217.53
#2014-07-16|1209.92
#2014-07-17|1194.12
#2014-07-18|1194.34
#2014-07-21|1193.15
#2014-07-22|1206.42
#2014-07-23|1205.87
#2014-07-24|1204.67
#2014-07-25|1194.51
#2014-07-28|1189.14
#2014-07-29|1184.44
#2014-07-30|1194.03
#2014-07-31|1170.71
#2014-08-01|1168.06
#2014-08-04|1189.46
#2014-08-05|1175.44
#2014-08-06|1173.04
#2014-08-07|1167.12
#2014-08-08|1164.06
#2014-08-11|1172.10
#2014-08-12|1174.14
#2014-08-13|1184.27
#2014-08-14|1189.58
#2014-08-15|1190.29
#2014-08-18|1188.42
#2014-08-19|1195.13
#2014-08-20|1200.93
#2014-08-21|1219.65
#2014-08-22|1230.56
#2014-08-25|1231.02
#2014-08-26|1229.35
#2014-08-27|1235.65
#2014-08-28|1229.30
#2014-08-29|1226.28
#2014-09-01|1241.98
#2014-09-02|1228.28
#2014-09-03|1238.44
#2014-09-04|1236.87
#2014-09-05|1231.08
#2014-09-08|1230.98
#2014-09-09|1230.06
#2014-09-10|1212.37
#2014-09-11|1208.68
#2014-09-12|1202.75
#2014-09-15|1195.03
#2014-09-16|1183.02
#2014-09-17|1204.38
#2014-09-18|1203.23
#2014-09-19|1210.72
#2014-09-22|1190.51
#2014-09-23|1183.49
#2014-09-24|1184.52
#2014-09-25|1178.62
#2014-09-26|1176.93
#2014-09-29|1170.62
#2014-09-30|1166.01
#2014-10-01|1172.29
#2014-10-02|1172.02
#2014-10-03|1185.79
#2014-10-06|1189.54
#2014-10-07|1184.67
#2014-10-08|1165.38
#2014-10-09|1169.01
#2014-10-10|1160.68
#2014-10-13|1137.69
#2014-10-14|1143.23
#2014-10-15|1148.30
#2014-10-16|1144.36
#2014-10-17|1134.38
#2014-10-20|1150.34
#2014-10-21|1153.64
#2014-10-22|1179.20
#2014-10-23|1173.72
#2014-10-24|1165.54
#2014-10-27|1166.23
#2014-10-28|1179.31
#2014-10-29|1193.30
#2014-10-30|1190.18
#2014-10-31|1203.26
#2014-11-03|1204.85
#2014-11-04|1203.97
#2014-11-05|1202.74
#2014-11-06|1193.38
#2014-11-07|1189.71
#2014-11-10|1212.38
#2014-11-11|1213.13
#2014-11-12|1210.53
#2014-11-13|1219.84
#2014-11-14|1226.08
#2014-11-17|1208.25
#2014-11-18|1196.81
#2014-11-19|1207.01
#2014-11-20|1217.86
#2014-11-21|1213.23
#2014-11-24|1219.78
#2014-11-25|1224.40
#2014-11-26|1226.17
#2014-11-27|1231.73
#2014-11-28|1230.51
#2014-12-01|1216.15
#2014-12-02|1204.10
#2014-12-03|1206.92
#2014-12-04|1211.55
#2014-12-05|1204.60
#2014-12-08|1192.80
#2014-12-09|1186.72
#2014-12-10|1175.18
#2014-12-11|1162.65
#2014-12-12|1164.98
#2014-12-15|1158.30
#2014-12-16|1144.73
#2014-12-17|1129.07
#2014-12-18|1146.90
#2014-12-19|1176.48
#2014-12-22|1176.74
#2014-12-23|1166.57
#2014-12-24|1166.69
#2014-12-25|1164.16
#2014-12-26|1170.40
#2014-12-29|1181.33
#2014-12-30|1178.22
#2014-12-31|1183.64
#2015-01-01|1183.35
#2015-01-02|1188.87
#2015-01-05|1180.11
#2015-01-06|1168.91
#2015-01-07|1181.73
#2015-01-08|1210.79
#2015-01-09|1211.76
#2015-01-12|1214.55
#2015-01-13|1211.09
#2015-01-14|1206.04
#2015-01-15|1215.88
#2015-01-16|1214.00
#2015-01-19|1224.66
#2015-01-20|1225.50
#2015-01-21|1247.11
#2015-01-22|1250.25
#2015-01-23|1271.46
#2015-01-26|1283.36
#2015-01-27|1284.85
#2015-01-28|1289.21
#2015-01-29|1264.74
#2015-01-30|1246.27
#2015-02-02|1252.83
#2015-02-03|1263.03
#2015-02-04|1273.27
#2015-02-05|1273.61
#2015-02-06|1265.78
#2015-02-09|1253.13
#2015-02-10|1246.76
#2015-02-11|1262.74
#2015-02-12|1263.42
#2015-02-13|1271.96
#2015-02-16|1269.28
#2015-02-17|1266.03
#2015-02-18|1266.24
#2015-02-19|1267.98
#2015-02-20|1265.22
#2015-02-23|1270.49
#2015-02-24|1277.52
#2015-02-25|1292.75
#2015-02-26|1281.59
#2015-02-27|1285.95
#2015-03-02|1284.58
#2015-03-03|1288.39
#2015-03-04|1281.66
#2015-03-05|1273.00
#2015-03-06|1273.95
#2015-03-09|1251.85
#2015-03-10|1241.59
#2015-03-11|1235.45
#2015-03-12|1246.61
#2015-03-13|1245.79
#2015-03-16|1243.76
#2015-03-17|1250.49
#2015-03-18|1264.53
#2015-03-19|1289.21
#2015-03-20|1286.78
#2015-03-23|1295.93
#2015-03-24|1289.05
#2015-03-25|1286.99
#2015-03-26|1258.32
#2015-03-27|1246.96
#2015-03-30|1254.90
#2015-03-31|1266.51
#2015-04-01|1258.59
#2015-04-02|1269.58
#2015-04-03|1279.46
#2015-04-06|1272.08
#2015-04-07|1273.40
#2015-04-08|1274.93
#2015-04-09|1287.11
#2015-04-10|1299.97
#2015-04-13|1315.20
#2015-04-14|1293.65
#2015-04-15|1282.31
#2015-04-16|1302.67
#2015-04-17|1283.40
#2015-04-20|1266.87
#2015-04-21|1278.74
#2015-04-22|1294.11
#2015-04-23|1301.62
#2015-04-24|1317.66
#2015-04-27|1322.15
#2015-04-28|1322.63
#2015-04-29|1313.92
#2015-04-30|1293.81
#2015-05-01|1293.81
#2015-05-04|1285.43
#2015-05-05|1281.72
#2015-05-06|1272.43
#2015-05-07|1260.63
#2015-05-08|1266.39
#2015-05-11|1279.71
#2015-05-12|1265.81
#2015-05-13|1274.47
#2015-05-14|1281.27
#2015-05-15|1288.70
#2015-05-18|1290.36
#2015-05-19|1296.12
#2015-05-20|1293.29
#2015-05-21|1286.66
#2015-05-22|1298.80
#2015-05-25|1296.83
#2015-05-26|1293.48
#2015-05-27|1285.87
#2015-05-28|1291.91
#2015-05-29|1294.08
#2015-06-01|1286.64
#2015-06-02|1280.44
#2015-06-03|1277.92
#2015-06-04|1260.65
#2015-06-05|1248.87
#2015-06-08|1237.75
#2015-06-09|1228.60
#2015-06-10|1232.83
#2015-06-11|1236.57
#2015-06-12|1243.67
#2015-06-15|1236.45
#2015-06-16|1226.45
#2015-06-17|1233.99
#2015-06-18|1237.70
#2015-06-19|1238.95
#2015-06-22|1255.36
#2015-06-23|1257.60
#2015-06-24|1264.85
#2015-06-25|1265.41
#2015-06-26|1260.47
#2015-06-29|1226.03
#2015-06-30|1238.63
#2015-07-01|1245.10
#2015-07-02|1243.39
#2015-07-03|1242.33
#2015-07-06|1211.28
#2015-07-07|1204.51
#2015-07-08|1161.82
#2015-07-09|1179.81
#2015-07-10|1186.92
#2015-07-13|1201.28
#2015-07-14|1197.39
#2015-07-15|1197.65
#2015-07-16|1193.97
#2015-07-17|1209.76
#2015-07-20|1205.26
#2015-07-21|1220.93
#2015-07-22|1205.54
#2015-07-23|1190.83
#2015-07-24|1178.86
#2015-07-27|1145.25
#2015-07-28|1149.19
#2015-07-29|1148.48
#2015-07-30|1141.69
#2015-07-31|1150.38
#2015-08-03|1130.65
#2015-08-04|1129.95
#2015-08-05|1124.05
#2015-08-06|1116.63
#2015-08-07|1115.18
#2015-08-10|1110.29
#2015-08-11|1104.93
#2015-08-12|1087.65
#2015-08-13|1109.72
#2015-08-14|1102.15
#2015-08-17|1083.74
#2015-08-18|1078.70
#2015-08-19|1070.64
#2015-08-20|1056.91
#2015-08-21|1025.74
#2015-08-24| 975.50
#2015-08-25|1018.17
#2015-08-26|1011.82
#2015-08-27|1032.93
#2015-08-28|1051.33
#2015-08-31|1056.58
#2015-09-01|1031.92
#2015-09-02|1033.98
#2015-09-03|1041.31
#2015-09-04|1027.77
#2015-09-07|1017.45
#2015-09-08|1027.85
#2015-09-09|1068.54
#2015-09-10|1048.69
#2015-09-11|1051.95
#2015-09-14|1054.11
#2015-09-15|1052.55
#2015-09-16|1076.26
#2015-09-17|1086.03
#2015-09-18|1092.12
#2015-09-21|1073.97
#2015-09-22|1067.47
#2015-09-23|1042.75
#2015-09-24|1044.62
#2015-09-25|1045.36
#2015-09-28|1042.30
#2015-09-29|1034.39
#2015-09-30|1054.84
#2015-10-01|1068.07
#2015-10-02|1077.52
#2015-10-05|1093.52
#2015-10-06|1092.28
#2015-10-07|1107.03
#2015-10-08|1108.30
#2015-10-09|1113.75
#2015-10-12|1129.10
#2015-10-13|1119.87
#2015-10-14|1112.57
#2015-10-15|1135.54
#2015-10-16|1133.83
#2015-10-19|1137.16
#2015-10-20|1138.70
#2015-10-21|1133.62
#2015-10-22|1130.89
#2015-10-23|1147.64
#2015-10-26|1150.26
#2015-10-27|1145.30
#2015-10-28|1142.49
#2015-10-29|1128.09
#2015-10-30|1125.22
#2015-11-02|1131.85
#2015-11-03|1149.32
#2015-11-04|1174.73
#2015-11-05|1164.33
#2015-11-06|1157.67
#2015-11-09|1148.46
#2015-11-10|1131.72
#2015-11-11|1125.48
#2015-11-12|1136.85
#2015-11-13|1119.63
#2015-11-16|1106.62
#2015-11-17|1122.11
#2015-11-18|1109.08
#2015-11-19|1132.22
#2015-11-20|1140.74
#2015-11-23|1142.00
#2015-11-24|1136.66
#2015-11-25|1140.09
#2015-11-26|1145.08
#2015-11-27|1126.89
#2015-11-30|1126.77
#2015-12-01|1140.70
#2015-12-02|1137.57
#2015-12-03|1137.43
#2015-12-04|1123.22
#2015-12-07|1132.92
#2015-12-08|1121.87
#2015-12-09|1114.08
#2015-12-10|1114.16
#2015-12-11|1101.59
#2015-12-14|1094.08
#2015-12-15|1101.04
#2015-12-16|1127.37
#2015-12-17|1137.15
#2015-12-18|1123.85
#2015-12-21|1126.36
#2015-12-22|1125.02
#2015-12-23|1133.57
#2015-12-24|1132.95
#2015-12-25|1136.41
#2015-12-28|1136.52
#2015-12-29|1128.41
#2015-12-30|1122.70
#2015-12-31|1132.04
#2016-01-01|1131.31
#2016-01-04|1100.53
#2016-01-05|1090.02
#2016-01-06|1074.65
#2016-01-07|1045.38
#2016-01-08|1058.61
#2016-01-11|1037.73
#2016-01-12|1032.85
#2016-01-13|1040.75
#2016-01-14|1036.19
#2016-01-15|1041.81
#2016-01-18|1040.53
#2016-01-19|1053.16
#2016-01-20|1026.61
#2016-01-21|1021.23
#2016-01-22|1051.97
#2016-01-25|1071.54
#2016-01-26|1057.22
#2016-01-27|1061.49
#2016-01-28|1064.11
#2016-01-29|1093.79
#2016-02-01|1102.48
#2016-02-02|1096.64
#2016-02-03|1082.43
#2016-02-04|1091.51
#2016-02-05|1096.43
#2016-02-08|1091.34
#2016-02-09|1083.50
#2016-02-10|1084.35
#2016-02-11|1058.02
#2016-02-12|1053.68
#2016-02-15|1072.67
#2016-02-16|1077.61
#2016-02-17|1078.98
#2016-02-18|1103.93
#2016-02-19|1103.18
#2016-02-22|1105.13
#2016-02-23|1099.35
#2016-02-24|1088.74
#2016-02-25|1091.89
#2016-02-26|1100.70
#2016-02-29|1094.63
#2016-03-01|1117.96
#2016-03-02|1137.50
#2016-03-03|1145.85
#2016-03-04|1143.93
#2016-03-07|1143.52
#2016-03-08|1140.23
#2016-03-09|1139.78
#2016-03-10|1138.29
#2016-03-11|1152.74
#2016-03-14|1171.05
#2016-03-15|1154.57
#2016-03-16|1160.63
#2016-03-17|1178.51
#2016-03-18|1203.43
#2016-03-21|1206.16
#2016-03-22|1202.55
#2016-03-23|1201.59
#2016-03-24|1193.98
#2016-03-25|1192.08
#2016-03-28|1192.47
#2016-03-29|1188.50
#2016-03-30|1208.00
#2016-03-31|1214.07
#2016-04-01|1198.08
#2016-04-04|1202.35
#2016-04-05|1192.78
#2016-04-06|1176.88
#2016-04-07|1182.16
#2016-04-08|1183.13
#2016-04-11|1191.48
#2016-04-12|1190.83
#2016-04-13|1211.66
#2016-04-14|1212.29
#2016-04-15|1210.78
#2016-04-18|1212.96
#2016-04-19|1213.22
#2016-04-20|1194.88
#2016-04-21|1201.41
#2016-04-22|1194.49
#2016-04-25|1190.55
#2016-04-26|1200.04
#2016-04-27|1192.83
#2016-04-28|1182.52
#2016-04-29|1165.85
#2016-05-02|1164.22
#2016-05-03|1140.91
#2016-05-04|1131.27
#2016-05-05|1128.06
#2016-05-06|1124.09
#2016-05-09|1129.08
#2016-05-10|1129.83
#2016-05-11|1127.54
#2016-05-12|1122.94
#2016-05-13|1114.03
#2016-05-16|1128.47
#2016-05-17|1143.57
#2016-05-18|1137.10
#2016-05-19|1122.80
#2016-05-20|1130.05
#2016-05-23|1152.01
#2016-05-24|1146.35
#2016-05-25|1172.34
#2016-05-26|1179.08
#2016-05-27|1204.77
#2016-05-30|1205.75
#2016-05-31|1209.98
#2016-06-01|1212.90
#2016-06-02|1211.11
#2016-06-03|1218.66
#2016-06-06|1232.69
#2016-06-07|1245.36
#2016-06-08|1253.79
#2016-06-09|1249.12
#2016-06-10|1245.93
#2016-06-13|1213.53
#2016-06-14|1212.06
#2016-06-15|1227.70
#2016-06-16|1209.67
#2016-06-17|1218.16
#2016-06-20|1230.74
#2016-06-21|1241.56
#2016-06-22|1253.28
#2016-06-23|1247.90
#2016-06-24|1214.60
#2016-06-27|1206.32
#2016-06-28|1210.55
#2016-06-29|1228.94
#2016-06-30|1252.55
#2016-07-01|1262.54
#2016-07-04|1273.16
#2016-07-05|1257.73
#2016-07-06|1238.55
#2016-07-07|1251.91
#2016-07-08|1253.94
#2016-07-11|1284.24
#2016-07-12|1290.09
#2016-07-13|1290.12
#2016-07-14|1298.62
#2016-07-15|1293.37
#2016-07-18|1296.07
#2016-07-19|1297.97
#2016-07-20|1300.89
#2016-07-21|1305.40
#2016-07-22|1302.01
#2016-07-25|1308.18
#2016-07-26|1310.15
#2016-07-27|1324.00
#2016-07-28|1331.27
#2016-07-29|1314.32
#2016-08-01|1333.37
#2016-08-02|1330.83
#2016-08-03|1311.64
#2016-08-04|1318.01
#2016-08-05|1334.53
#2016-08-08|1350.21
#2016-08-09|1351.61
#2016-08-10|1358.44
#2016-08-11|1349.49
#2016-08-12|1349.02
#2016-08-15|1360.26
#2016-08-16|1361.60
#2016-08-17|1351.65
#2016-08-18|1371.20
#2016-08-19|1357.17
#2016-08-22|1351.26
#2016-08-23|1358.12
#2016-08-24|1349.34
#2016-08-25|1357.17
#2016-08-26|1356.23
#2016-08-29|1350.98
#2016-08-30|1361.34
#2016-08-31|1355.15
#2016-09-01|1350.02
#2016-09-02|1350.48
#2016-09-05|1382.30
#2016-09-06|1405.45
#2016-09-07|1414.07
#2016-09-08|1409.47
#2016-09-09|1392.83
#2016-09-12|1356.04
#2016-09-13|1359.44
#2016-09-14|1355.10
#2016-09-15|1357.73
#2016-09-16|1360.99
#2016-09-19|1391.69
#2016-09-20|1392.27
#2016-09-21|1402.56
#2016-09-22|1414.47
#2016-09-23|1428.44
#2016-09-26|1399.47
#2016-09-27|1408.72
#2016-09-28|1410.07
#2016-09-29|1418.21
#2016-09-30|1400.30
#2016-10-03|1420.40
#2016-10-04|1427.12
#2016-10-05|1422.36
#2016-10-06|1422.68
#2016-10-07|1415.14
#2016-10-10|1417.83
#2016-10-11|1413.05
#2016-10-12|1411.89
#2016-10-13|1396.25
#2016-10-14|1392.74
#2016-10-17|1388.27
#2016-10-18|1404.85
#2016-10-19|1415.38
#2016-10-20|1417.93
#2016-10-21|1415.06
#2016-10-24|1421.39
#2016-10-25|1426.23
#2016-10-26|1415.42
#2016-10-27|1400.27
#2016-10-28|1393.82
#2016-10-31|1387.62
#2016-11-01|1391.26
#2016-11-02|1372.21
#2016-11-03|1360.71
#2016-11-04|1357.64
#2016-11-07|1378.39
#2016-11-08|1383.45
#2016-11-09|1346.75
#2016-11-10|1369.09
#2016-11-11|1320.32
#2016-11-14|1295.38
#2016-11-15|1295.17
#2016-11-16|1309.99
#2016-11-17|1305.66
#2016-11-18|1304.43
#2016-11-21|1300.17
#2016-11-22|1315.43
#2016-11-23|1315.68
#2016-11-24|1304.17
#2016-11-25|1314.76
#2016-11-28|1327.03
#2016-11-29|1314.80
#2016-11-30|1318.34
#2016-12-01|1320.11
#2016-12-02|1296.62
#2016-12-05|1291.66
#2016-12-06|1301.98
#2016-12-07|1302.44
#2016-12-08|1323.43
#2016-12-09|1317.05
#2016-12-12|1303.72
#2016-12-13|1311.32
#2016-12-14|1317.55
#2016-12-15|1307.50
#2016-12-16|1303.29
#2016-12-19|1291.79
#2016-12-20|1291.20
#2016-12-21|1284.81
#2016-12-22|1277.73
#2016-12-23|1270.08
#2016-12-26|1271.28
#2016-12-27|1273.35
#2016-12-28|1287.92
#2016-12-29|1295.78
#2016-12-30|1310.97
#2017-01-02|1309.74
#2017-01-03|1310.56
#2017-01-04|1312.12
#2017-01-05|1329.94
#2017-01-06|1330.02
#2017-01-09|1328.46
#2017-01-10|1338.46
#2017-01-11|1340.41
#2017-01-12|1351.74
#2017-01-13|1345.54
#2017-01-16|1328.36
#2017-01-17|1338.53
#2017-01-18|1343.60
#2017-01-19|1340.51
#2017-01-20|1334.91
#2017-01-23|1348.84
#2017-01-24|1351.24
#2017-01-25|1358.46
#2017-01-26|1368.04
#2017-01-27|1367.09
#2017-01-30|1367.48
#2017-01-31|1361.03
#2017-02-01|1363.93
#2017-02-02|1368.72
#2017-02-03|1372.02
#2017-02-06|1382.82
#2017-02-07|1376.49
#2017-02-08|1369.63
#2017-02-09|1379.30
#2017-02-10|1385.75
#2017-02-13|1394.83
#2017-02-14|1396.73
#2017-02-15|1410.68
#2017-02-16|1424.00
#2017-02-17|1421.95
#2017-02-20|1429.79
#2017-02-21|1422.69
#2017-02-22|1426.16
#2017-02-23|1431.57
#2017-02-24|1424.70
#2017-02-27|1422.93
#2017-02-28|1414.06
#2017-03-01|1406.38
#2017-03-02|1405.79
#2017-03-03|1399.49
#2017-03-06|1403.54
#2017-03-07|1417.36
#2017-03-08|1420.33
#2017-03-09|1403.57
#2017-03-10|1408.57
#2017-03-13|1426.04
#2017-03-14|1430.47
#2017-03-15|1429.41
#2017-03-16|1463.04
#2017-03-17|1473.95
#2017-03-20|1485.42
#2017-03-21|1499.72
#2017-03-22|1484.36
#2017-03-23|1480.97
#2017-03-24|1481.79
#2017-03-27|1484.87
#2017-03-28|1494.06
#2017-03-29|1490.81
#2017-03-30|1480.36
#2017-03-31|1467.91
#2017-04-03|1471.37
#2017-04-04|1471.31
#2017-04-05|1488.78
#2017-04-06|1479.13
#2017-04-07|1474.81
#2017-04-10|1465.99
#2017-04-11|1462.21
#2017-04-12|1476.51
#2017-04-13|1475.35
#2017-04-14|1468.26
#2017-04-17|1463.33
#2017-04-18|1455.24
#2017-04-19|1454.41
#2017-04-20|1470.90
#2017-04-21|1479.34
#2017-04-24|1486.14
#2017-04-25|1510.02
#2017-04-26|1503.72
#2017-04-27|1514.25
#2017-04-28|1512.53
#2017-05-01|1512.50
#2017-05-02|1535.00
#2017-05-03|1540.74
#2017-05-04|1527.17
#2017-05-05|1521.58
#2017-05-08|1536.35
#2017-05-09|1547.31
#2017-05-10|1550.55
#2017-05-11|1566.61
#2017-05-12|1574.07
#2017-05-15|1578.18
#2017-05-16|1579.54
#2017-05-17|1580.91
#2017-05-18|1585.82
#2017-05-19|1596.56
#2017-05-22|1622.75
#2017-05-23|1618.44
#2017-05-24|1618.10
#2017-05-25|1642.14
#2017-05-26|1643.28
#2017-05-29|1633.07
#2017-05-30|1633.71
#2017-05-31|1608.20
#2017-06-01|1626.48
#2017-06-02|1631.03
#2017-06-05|1644.95
#2017-06-06|1652.62
#2017-06-07|1648.92
#2017-06-08|1650.54
#2017-06-09|1654.87
#2017-06-12|1626.69
#2017-06-13|1628.38
#2017-06-14|1638.59
#2017-06-15|1627.61
#2017-06-16|1630.08
#2017-06-19|1651.15
#2017-06-20|1663.63
#2017-06-21|1658.99
#2017-06-22|1670.28
#2017-06-23|1665.69
#2017-06-26|1688.90
#2017-06-27|1687.25
#2017-06-28|1665.54
#2017-06-29|1673.72
#2017-06-30|1658.62
#2017-07-03|1666.60
#2017-07-04|1631.10
#2017-07-05|1639.56
#2017-07-06|1636.58
#2017-07-07|1623.49
#2017-07-10|1636.81
#2017-07-11|1672.72
#2017-07-12|1677.95
#2017-07-13|1700.23
#2017-07-14|1694.42
#2017-07-17|1696.38
#2017-07-18|1705.06
#2017-07-19|1734.76
#2017-07-20|1730.20
#2017-07-21|1730.89
#2017-07-24|1749.04
#2017-07-25|1748.10
#2017-07-26|1740.31
#2017-07-27|1764.52
#2017-07-28|1749.16
#2017-07-31|1774.87
#2017-08-01|1774.57
#2017-08-02|1782.01
#2017-08-03|1762.84
#2017-08-04|1771.99
#2017-08-07|1795.01
#2017-08-08|1817.08
#2017-08-09|1809.97
#2017-08-10|1795.45
#2017-08-11|1751.95
#2017-08-14|1773.23
#2017-08-15|1769.73
#2017-08-16|1774.70
#2017-08-17|1797.74
#2017-08-18|1773.96
#2017-08-21|1768.12
#2017-08-22|1773.63
#2017-08-23|1777.34
#2017-08-24|1792.41
#2017-08-25|1796.92
#2017-08-28|1787.49
#2017-08-29|1775.31
#2017-08-30|1796.61
#2017-08-31|1800.52
#2017-09-01|1795.72
#2017-09-04|1786.53
#2017-09-05|1791.71
#2017-09-06|1787.65
#2017-09-07|1783.08
#2017-09-08|1792.52
#2017-09-11|1807.33
#2017-09-12|1818.37
#2017-09-13|1816.44
#2017-09-14|1825.17
#2017-09-15|1832.87
#2017-09-18|1855.02
#2017-09-19|1853.96
#2017-09-20|1859.28
#2017-09-21|1858.83
#2017-09-22|1844.29
#2017-09-25|1822.71
#2017-09-26|1801.99
#2017-09-27|1806.54
#2017-09-28|1790.68
#2017-09-29|1805.86
#2017-10-02|1816.92
#2017-10-03|1844.60
#2017-10-04|1851.66
#2017-10-05|1859.33
#2017-10-06|1869.57
#2017-10-09|1864.05
#2017-10-10|1872.43
#2017-10-11|1900.15
#2017-10-12|1911.79
#2017-10-13|1917.40
#2017-10-16|1938.64
#2017-10-17|1924.80
#2017-10-18|1926.04
#2017-10-19|1910.13
#2017-10-20|1915.03
#2017-10-23|1919.38
#2017-10-24|1910.60
#2017-10-25|1922.28
#2017-10-26|1909.92
#2017-10-27|1913.17
#2017-10-30|1932.36
#2017-10-31|1935.49
#2017-11-01|1958.72
#2017-11-02|1957.33
#2017-11-03|1967.60
#2017-11-06|1987.83
#2017-11-07|2036.38
#2017-11-08|2021.03
#2017-11-09|2023.84
#2017-11-10|2013.47
#2017-11-13|2012.28
#2017-11-14|2014.62
#2017-11-15|1991.28
#2017-11-16|2016.26
#2017-11-17|2048.97
#2017-11-20|2076.00
#2017-11-21|2112.22
#2017-11-22|2107.83
#2017-11-23|2096.35
#2017-11-24|2094.94
#2017-11-27|2068.99
#2017-11-28|2074.57
#2017-11-29|2056.65
#2017-11-30|1999.89
#2017-12-01|1977.10
#2017-12-04|1995.09
#2017-12-05|1955.93
#2017-12-06|1918.40
#2017-12-07|1942.49
#2017-12-08|1983.16
#2017-12-11|2015.61
#2017-12-12|1986.38
#2017-12-13|1989.99
#2017-12-14|2004.16
#2017-12-15|1983.75
#2017-12-18|1986.52
#2017-12-19|1997.86
#2017-12-20|1990.87
#2017-12-21|1999.54
#2017-12-22|2025.09
#2017-12-25|2026.66
#2017-12-26|2016.96
#2017-12-27|2005.56
#2017-12-28|2031.82
#2017-12-29|2044.33
#2018-01-01|2041.95
#2018-01-02|2081.22
#2018-01-03|2105.90
#2018-01-04|2135.14
#2018-01-05|2142.05
#2018-01-08|2162.64
#2018-01-09|2173.07
#2018-01-10|2155.06
#2018-01-11|2129.06
#2018-01-12|2162.53
#2018-01-15|2152.62
#2018-01-16|2188.85
#2018-01-17|2207.98
#2018-01-18|2225.70
#2018-01-19|2258.66
#2018-01-22|2301.54
#2018-01-23|2350.14
#2018-01-24|2321.88
#2018-01-25|2301.91
#2018-01-26|2322.50
#2018-01-29|2332.34
#2018-01-30|2285.45
#2018-01-31|2290.96
#2018-02-01|2288.36
#2018-02-02|2270.89
#2018-02-05|2219.30
#2018-02-06|2088.68
#2018-02-07|2105.08
#2018-02-08|2112.06
#2018-02-09|2060.27
#2018-02-12|2072.83
#2018-02-13|2102.59
#2018-02-14|2129.35
#2018-02-15|2161.93
#2018-02-16|2161.56
#2018-02-19|2159.57
#2018-02-20|2155.34
#2018-02-21|2215.11
#2018-02-22|2178.49
#2018-02-23|2211.61
#2018-02-26|2213.36
#2018-02-27|2199.31
#2018-02-28|2169.76
#2018-03-01|2189.10
#2018-03-02|2156.08
#2018-03-05|2134.63
#2018-03-06|2187.86
#2018-03-07|2170.25
#2018-03-08|2201.36
#2018-03-09|2215.04
#2018-03-12|2262.19
#2018-03-13|2280.98
#2018-03-14|2276.18
#2018-03-15|2283.43
#2018-03-16|2277.04
#2018-03-19|2265.08
#2018-03-20|2274.93
#2018-03-21|2265.02
#2018-03-22|2208.39
#2018-03-23|2142.57
#2018-03-26|2156.29
#2018-03-27|2190.97
#2018-03-28|2121.77
#2018-03-29|2112.39
#2018-03-30|2120.31
#2018-04-02|2125.55
#2018-04-03|2115.03
#2018-04-04|2084.87
#2018-04-05|2089.49
#2018-04-06|2104.41
#2018-04-09|2112.36
#2018-04-10|2130.75
#2018-04-11|2146.72
#2018-04-12|2128.96
#2018-04-13|2119.07
#2018-04-16|2096.22
#2018-04-17|2064.15
#2018-04-18|2075.65
#2018-04-19|2111.27
#2018-04-20|2064.78
#2018-04-23|2038.95
#2018-04-24|2033.59
#2018-04-25|2006.26
#2018-04-26|1985.88
#2018-04-27|2007.60
#2018-04-30|2029.17
#2018-05-01|2029.11
#2018-05-02|2014.39
#2018-05-03|1983.57
#2018-05-04|1984.44
#2018-05-07|1974.35
#2018-05-08|2011.03
#2018-05-09|2022.02
#2018-05-10|2049.53
#2018-05-11|2067.39
#2018-05-14|2075.66
#2018-05-15|2036.71
#2018-05-16|2034.63
#2018-05-17|2054.90
#2018-05-18|2047.11
#2018-05-21|2054.90
#2018-05-22|2058.90
#2018-05-23|2052.51
#2018-05-24|2063.50
#2018-05-25|2058.29
#2018-05-28|2054.39
#2018-05-29|2039.84
#2018-05-30|2009.55
#2018-05-31|2035.09
#2018-06-01|2049.62
#2018-06-04|2093.05
#2018-06-05|2101.31
#2018-06-06|2122.81
#2018-06-07|2135.34
#2018-06-08|2091.31
#2018-06-11|2100.69
#2018-06-12|2102.75
#2018-06-13|2105.99
#2018-06-14|2076.67
#2018-06-15|2086.77
#2018-06-18|2084.74
#2018-06-19|2024.91
#2018-06-20|2036.38
#2018-06-21|2024.99
#2018-06-22|2028.25
#2018-06-25|1997.80
#2018-06-26|1980.72
#2018-06-27|1952.98
#2018-06-28|1946.23
#2018-06-29|2002.43
#2018-07-02|1998.62
#2018-07-03|1992.57
#2018-07-04|1976.19
#2018-07-05|1965.90
#2018-07-06|1977.77
#2018-07-09|2017.88
#2018-07-10|2002.51
#2018-07-11|1982.35
#2018-07-12|1988.64
#2018-07-13|2006.17
#2018-07-16|2005.25
#2018-07-17|1991.18
#2018-07-18|1998.12
#2018-07-19|1990.28
#2018-07-20|2027.57
#2018-07-23|2026.51
#2018-07-24|2033.84
#2018-07-25|2047.13
#2018-07-26|2034.79
#2018-07-27|2040.68
#2018-07-30|2024.53
#2018-07-31|2001.89
#2018-08-01|2012.78
#2018-08-02|1971.67
#2018-08-03|1989.54
#2018-08-06|1993.95
#2018-08-07|1996.40
#2018-08-08|2028.02
#2018-08-09|2047.02
#2018-08-10|2034.86
#2018-08-13|1991.73
#2018-08-14|1970.30
#2018-08-15|1928.92
#2018-08-16|1899.55
#2018-08-17|1928.13
#2018-08-20|1960.10
#2018-08-21|1969.13
#2018-08-22|1990.15
#2018-08-23|1998.57
#2018-08-24|1981.88
#2018-08-27|2009.58
#2018-08-28|2035.77
#2018-08-29|2048.20
#2018-08-30|2050.48
#2018-08-31|1995.64
#2018-09-03|1975.88
#2018-09-04|1997.28
#2018-09-05|1975.70
#2018-09-06|1941.89
#2018-09-07|1951.58
#2018-09-10|1935.28
#2018-09-11|1910.40
#2018-09-12|1913.59
#2018-09-13|1936.93
#2018-09-14|1972.42
#2018-09-17|1935.25
#2018-09-18|1920.94
#2018-09-19|1942.21
#2018-09-20|1949.56
#2018-09-21|1986.09
#2018-09-24|1974.51
#2018-09-25|1981.15
#2018-09-26|1980.17
#2018-09-27|1980.78
#2018-09-28|1973.15
#2018-10-01|1980.14
#2018-10-02|1945.31
#2018-10-03|1938.50
#2018-10-04|1886.53
#2018-10-05|1862.96
#2018-10-08|1824.01
#2018-10-09|1809.38
#2018-10-10|1788.01
#2018-10-11|1674.40
#2018-10-12|1756.18
#2018-10-15|1730.50
#2018-10-16|1747.39
#2018-10-17|1755.98
#2018-10-18|1744.10
#2018-10-19|1738.02
#2018-10-22|1762.13
#2018-10-23|1699.69
#2018-10-24|1695.65
#2018-10-25|1651.84
#2018-10-26|1626.78
#2018-10-29|1635.60
#2018-10-30|1624.24
#2018-10-31|1703.55
#2018-11-01|1731.89
#2018-11-02|1803.58
#2018-11-05|1768.47
#2018-11-06|1767.12
#2018-11-07|1774.61
#2018-11-08|1782.01
#2018-11-09|1729.84
#2018-11-12|1711.39
#2018-11-13|1709.88
#2018-11-14|1700.12
#2018-11-15|1747.42
#2018-11-16|1740.44
#2018-11-19|1736.11
#2018-11-20|1695.60
#2018-11-21|1707.48
#2018-11-22|1720.04
#2018-11-23|1709.39
#2018-11-26|1742.45
#2018-11-27|1763.84
#2018-11-28|1810.77
#2018-11-29|1810.94
#2018-11-30|1809.52
#2018-12-03|1869.59
#2018-12-04|1881.50
#2018-12-05|1835.86
#2018-12-06|1767.19
#2018-12-07|1786.92
#2018-12-10|1763.46
#2018-12-11|1780.75
#2018-12-12|1809.18
#2018-12-13|1817.91
#2018-12-14|1784.02
#2018-12-17|1786.02
#2018-12-18|1766.77
#2018-12-19|1775.20
#2018-12-20|1757.34
#2018-12-21|1780.87
#2018-12-24|1762.79
#2018-12-25|1754.37
#2018-12-26|1749.70
#2018-12-27|1768.18
#2018-12-28|1780.81
#2018-12-31|1792.34
#2019-01-01|1793.30
#2019-01-02|1755.91
#2019-01-03|1736.63
#2019-01-04|1727.84
#2019-01-07|1764.43
#2019-01-08|1753.19
#2019-01-09|1794.64
#2019-01-10|1802.37
#2019-01-11|1815.80
#2019-01-14|1787.08
#2019-01-15|1824.36
#2019-01-16|1820.44
#2019-01-17|1829.33
#2019-01-18|1843.10
#2019-01-21|1858.24
#2019-01-22|1848.96
#2019-01-23|1835.02
#2019-01-24|1840.16
#2019-01-25|1885.21
#2019-01-28|1889.51
#2019-01-29|1876.32
#2019-01-30|1878.74
#2019-01-31|1890.81
#2019-02-01|1897.89
#2019-02-04|1895.89
#2019-02-05|1896.22
#2019-02-06|1901.27
#2019-02-07|1902.62
#2019-02-08|1898.30
#2019-02-11|1929.04
#2019-02-12|1932.57
#2019-02-13|1924.46
#2019-02-14|1902.86
#2019-02-15|1881.10
#2019-02-18|1899.61
#2019-02-19|1881.63
#2019-02-20|1914.28
#2019-02-21|1926.10
#2019-02-22|1933.77
#2019-02-25|1951.85
#2019-02-26|1952.33
#2019-02-27|1941.79
#2019-02-28|1928.19
#2019-03-01|1935.72
#2019-03-04|1950.02
#2019-03-05|1973.77
#2019-03-06|1981.26
#2019-03-07|1960.71
#2019-03-08|1925.02
#2019-03-11|1945.78
#2019-03-12|1973.07
#2019-03-13|1971.95
#2019-03-14|1960.77
#2019-03-15|1983.37
#2019-03-18|2013.30
#2019-03-19|2018.17
#2019-03-20|2021.25
#2019-03-21|2013.25
#2019-03-22|2027.63
#2019-03-25|1977.61
#2019-03-26|1980.64
#2019-03-27|1982.74
#2019-03-28|1982.86
#2019-03-29|2010.88
#2019-04-01|2025.62
#2019-04-02|2035.86
#2019-04-03|2067.37
#2019-04-04|2054.28
#2019-04-05|2057.56
#2019-04-08|2085.09
#2019-04-09|2104.75
#2019-04-10|2115.38
#2019-04-11|2105.30
#2019-04-12|2111.28
#2019-04-15|2110.44
#2019-04-16|2127.36
#2019-04-17|2143.98
#2019-04-18|2143.32
#2019-04-19|2144.12
#2019-04-22|2146.32
#2019-04-23|2158.98
#2019-04-24|2165.42
#2019-04-25|2131.54
#2019-04-26|2122.08
#2019-04-29|2132.56
#2019-04-30|2135.68
#2019-05-01|2135.80
#2019-05-02|2136.39
#2019-05-03|2142.41
#2019-05-06|2087.06
#2019-05-07|2108.83
#2019-05-08|2102.01
#2019-05-09|2064.12
#2019-05-10|2075.93
#2019-05-13|2053.39
#2019-05-14|2013.62
#2019-05-15|2029.04
#2019-05-16|2004.99
#2019-05-17|1961.04
#2019-05-20|1921.00
#2019-05-21|1904.57
#2019-05-22|1907.61
#2019-05-23|1851.12
#2019-05-24|1856.68
#2019-05-27|1851.04
#2019-05-28|1861.21
#2019-05-29|1848.17
#2019-05-30|1862.50
#2019-05-31|1885.48
#2019-06-03|1914.62
#2019-06-04|1882.70
#2019-06-05|1902.13
#2019-06-06|1888.15
#2019-06-07|1889.18
#2019-06-10|1945.55
#2019-06-11|1964.24
#2019-06-12|1952.44
#2019-06-13|1928.12
#2019-06-14|1904.74
#2019-06-17|1892.30
#2019-06-18|1913.21
#2019-06-19|1974.27
#2019-06-20|2000.88
#2019-06-21|2008.44
#2019-06-24|2011.64
#2019-06-25|1987.28
#2019-06-26|1976.77
#2019-06-27|2003.61
#2019-06-28|1997.70
#2019-07-01|2026.67
#2019-07-02|2054.65
#2019-07-03|2027.50
#2019-07-04|2035.37
#2019-07-05|2023.75
#2019-07-08|1994.46
#2019-07-09|1987.62
#2019-07-10|2015.91
#2019-07-11|2029.51
#2019-07-12|2021.66
#2019-07-15|2058.07
#2019-07-16|2064.10
#2019-07-17|2055.52
#2019-07-18|2038.26
#2019-07-19|2066.75
#2019-07-22|2068.28
#2019-07-23|2073.52
#2019-07-24|2088.61
#2019-07-25|2109.31
#2019-07-26|2087.92
#2019-07-29|2095.80
#2019-07-30|2098.39
#2019-07-31|2084.27
#2019-08-01|2069.10
#2019-08-02|2014.31
#2019-08-05|1953.79
#2019-08-06|1951.29
#2019-08-07|1956.51
#2019-08-08|1990.55
#2019-08-09|1979.27
#2019-08-12|1977.07
#2019-08-13|1935.26
#2019-08-14|1964.06
#2019-08-15|1935.49
#2019-08-16|1932.55
#2019-08-19|1969.87
#2019-08-20|1972.02
#2019-08-21|1969.55
#2019-08-22|1962.93
#2019-08-23|1974.55
#2019-08-26|1935.54
#2019-08-27|1940.36
#2019-08-28|1935.09
#2019-08-29|1941.56
#2019-08-30|1972.65
#2019-09-02|1984.00
#2019-09-03|1964.86
#2019-09-04|2008.31
#2019-09-05|2029.91
#2019-09-06|2040.54
#2019-09-09|2042.01
#2019-09-10|2026.46
#2019-09-11|2039.07
#2019-09-12|2054.42
#2019-09-13|2061.08
#2019-09-16|2062.53
#2019-09-17|2049.40
#2019-09-18|2058.12
#2019-09-19|2040.77
#2019-09-20|2037.20
#2019-09-23|2018.69
#2019-09-24|2026.18
#2019-09-25|2005.16
#2019-09-26|2014.26
#2019-09-27|2010.59
#2019-09-30|2014.60
#2019-10-01|2027.81
#2019-10-02|2012.63
#2019-10-03|2009.83
#2019-10-04|2013.02
#2019-10-07|2015.39
#2019-10-08|2033.67
#2019-10-09|2002.80
#2019-10-10|2007.87
#2019-10-11|2028.82
#2019-10-14|2058.72
#2019-10-15|2059.22
#2019-10-16|2072.91
#2019-10-17|2074.18
#2019-10-18|2075.56
#2019-10-21|2058.12
#2019-10-22|2054.46
#2019-10-23|2033.95
#2019-10-24|2035.00
#2019-10-25|2029.49
#2019-10-28|2046.20
#2019-10-29|2052.24
#2019-10-30|2054.80
#2019-10-31|2071.38
#2019-11-01|2075.03
#2019-11-04|2119.84
#2019-11-05|2142.25
#2019-11-06|2145.76
#2019-11-07|2139.45
#2019-11-08|2108.05
#2019-11-11|2077.41
#2019-11-12|2104.98
#2019-11-13|2087.59
#2019-11-14|2076.54
#2019-11-15|2087.89
#2019-11-18|2120.77
#2019-11-19|2150.70
#2019-11-20|2143.37
#2019-11-21|2120.87
#2019-11-22|2123.35
#2019-11-25|2131.38
#2019-11-26|2116.73
#2019-11-27|2125.54
#2019-11-28|2129.19
#2019-11-29|2098.30
#2019-12-02|2099.49
#2019-12-03|2095.98
#2019-12-04|2097.31
#2019-12-05|2117.78
#2019-12-06|2134.04
#2019-12-09|2143.01
#2019-12-10|2133.79
#2019-12-11|2163.15
#2019-12-12|2215.27
#2019-12-13|2271.74
#2019-12-16|2273.33
#2019-12-17|2334.90
#2019-12-18|2352.53
#2019-12-19|2332.58
#2019-12-20|2318.37
#2019-12-23|2336.80
#2019-12-24|2329.66
#2019-12-25|2333.42
#2019-12-26|2332.59
#2019-12-27|2363.66
#2019-12-30|2354.13
#2019-12-31|2327.69
#2020-01-01|2329.06
#2020-01-02|2364.74
#2020-01-03|2368.38
#2020-01-06|2332.65
#2020-01-07|2343.88
#2020-01-08|2335.74
#2020-01-09|2384.37
#2020-01-10|2410.37
#2020-01-13|2443.70
#2020-01-14|2446.28
#2020-01-15|2433.70
#2020-01-16|2424.93
#2020-01-17|2429.76
#2020-01-20|2422.54
#2020-01-21|2388.68
#2020-01-22|2413.56
#2020-01-23|2394.34
#2020-01-24|2398.78
#2020-01-27|2386.69
#2020-01-28|2388.08
#2020-01-29|2385.69
#2020-01-30|2291.91
#2020-01-31|2293.02
#2020-02-03|2298.16
#2020-02-04|2374.69
#2020-02-05|2385.79
#2020-02-06|2419.65
#2020-02-07|2409.15
#2020-02-10|2405.16
#2020-02-11|2438.25
#2020-02-12|2460.31
#2020-02-13|2479.83
#2020-02-14|2472.87
#2020-02-17|2470.23
#2020-02-18|2423.15
#2020-02-19|2439.17
#2020-02-20|2426.95
#2020-02-21|2397.60
#2020-02-24|2344.22
#2020-02-25|2380.93
#2020-02-26|2357.82
#2020-02-27|2339.63
#2020-02-28|2277.00
#2020-03-02|2288.17
#2020-03-03|2325.25
#2020-03-04|2338.08
#2020-03-05|2375.69
#2020-03-06|2321.46
#2020-03-09|2215.99
#2020-03-10|2240.86
#2020-03-11|2210.41
#2020-03-12|2099.38
#2020-03-13|2092.30
#2020-03-16|1963.44
#2020-03-17|1949.61
#2020-03-18|1873.37
#2020-03-19|1851.17
#2020-03-20|1978.04
#2020-03-23|1881.79
#2020-03-24|1988.72
#2020-03-25|2069.41
#2020-03-26|2101.59
#2020-03-27|2080.48
#2020-03-30|2045.76
#2020-03-31|2082.98
#2020-04-01|2045.16
#2020-04-02|2059.62
#2020-04-03|2040.26
#2020-04-06|2078.67
#2020-04-07|2134.07
#2020-04-08|2127.62
#2020-04-09|2142.23
#2020-04-10|2134.64
#2020-04-13|2129.76
#2020-04-14|2161.55
#2020-04-15|2170.69
#2020-04-16|2191.21
#2020-04-17|2248.78
#2020-04-20|2252.05
#2020-04-21|2193.70
#2020-04-22|2218.71
#2020-04-23|2245.55
#2020-04-24|2217.87
#2020-04-27|2255.48
#2020-04-28|2267.20
#2020-04-29|2289.93
#2020-04-30|2324.68
#2020-05-01|2320.33
#2020-05-04|2237.65
#2020-05-05|2255.89
#2020-05-06|2266.87
#2020-05-07|2265.21
#2020-05-08|2304.22
#2020-05-11|2356.59
#2020-05-12|2340.00
#2020-05-13|2351.94
#2020-05-14|2328.77
#2020-05-15|2320.16
#2020-05-18|2308.82
#2020-05-19|2343.20
#2020-05-20|2377.94
#2020-05-21|2368.89
#2020-05-22|2296.24
#2020-05-25|2309.56
#2020-05-26|2340.86
#2020-05-27|2329.99
#2020-05-28|2295.09
#2020-05-29|2290.45
#2020-06-01|2356.69
#2020-06-02|2376.05
#2020-06-03|2401.81
#2020-06-04|2418.02
#2020-06-05|2437.78
#2020-06-08|2449.00
#2020-06-09|2458.54
#2020-06-10|2499.98
#2020-06-11|2474.16
#2020-06-12|2457.60
#2020-06-15|2412.38
#2020-06-16|2474.12
#2020-06-17|2490.85
#2020-06-18|2516.68
#2020-06-19|2527.42
#2020-06-22|2558.71
#2020-06-23|2632.79
#2020-06-24|2627.26
#2020-06-25|2621.93
#2020-06-26|2619.38
#2020-06-29|2597.56
#2020-06-30|2629.46
#2020-07-01|2645.46
#2020-07-02|2725.78
#2020-07-03|2772.94
#2020-07-06|2809.91
#2020-07-07|2798.03
#2020-07-08|2878.32
#2020-07-09|2939.51
#2020-07-10|2902.29
#2020-07-13|2919.30
#2020-07-14|2881.76
#2020-07-15|2929.45
#2020-07-16|2836.31
#2020-07-17|2873.28
#2020-07-20|2884.63
#2020-07-21|3039.72
#2020-07-22|2980.78
#2020-07-23|3018.08
#2020-07-24|2944.59
#2020-07-27|3033.59
#2020-07-28|3114.10
#2020-07-29|3087.69
#2020-07-30|3101.47
#2020-07-31|3088.72
#2020-08-03|3072.59
#2020-08-04|3121.37
#2020-08-05|3165.08
#2020-08-06|3177.02
#2020-08-07|3086.15
#2020-08-10|3031.75
#2020-08-11|3034.60
#2020-08-12|3022.73
#2020-08-13|3023.38
#2020-08-14|3012.93
#2020-08-17|3038.81
#2020-08-18|3043.71
#2020-08-19|3014.59
#2020-08-20|2970.24
#2020-08-21|3025.23
#2020-08-24|3100.41
#2020-08-25|3109.85
#2020-08-26|3146.84
#2020-08-27|3179.06
#2020-08-28|3130.95
#2020-08-31|3079.59
#2020-09-01|3140.04
#2020-09-02|3154.96
#2020-09-03|3131.22
#2020-09-04|3072.96
#2020-09-07|3035.97
#2020-09-08|3031.45
#2020-09-09|3011.43
#2020-09-10|3040.09
#2020-09-11|3074.54
#2020-09-14|3137.20
#2020-09-15|3149.69
#2020-09-16|3203.24
#2020-09-17|3157.75
#2020-09-18|3156.88
#2020-09-21|3120.09
#2020-09-22|3107.38
#2020-09-23|3116.11
#2020-09-24|3029.71
#2020-09-25|3023.16
#2020-09-28|3066.20
#2020-09-29|3067.56
#2020-09-30|3101.14
#2020-10-01|3109.92
#2020-10-02|3111.69
#2020-10-05|3153.21
#2020-10-06|3201.09
#2020-10-07|3244.80
#2020-10-08|3284.61
#2020-10-09|3302.28
#2020-10-12|3375.05
#2020-10-13|3380.87
#2020-10-14|3399.00
#2020-10-15|3313.16
#2020-10-16|3317.17
#2020-10-19|3341.79
#2020-10-20|3343.80
#2020-10-21|3356.16
#2020-10-22|3353.40
#2020-10-23|3332.97
#2020-10-26|3328.82
#2020-10-27|3371.46
#2020-10-28|3396.66
#2020-10-29|3402.89
#2020-10-30|3358.18
#2020-11-02|3388.04
#2020-11-03|3399.60
#2020-11-04|3434.55
#2020-11-05|3553.65
#2020-11-06|3549.40
#2020-11-09|3601.68
#2020-11-10|3458.14
#2020-11-11|3352.34
#2020-11-12|3426.45
#2020-11-13|3507.14
#2020-11-16|3569.34
#2020-11-17|3525.22
#2020-11-18|3567.21
#2020-11-19|3510.26
#2020-11-20|3556.03
#2020-11-23|3594.84
#2020-11-24|3580.26
#2020-11-25|3526.68
#2020-11-26|3584.58
#2020-11-27|3579.83
#2020-11-30|3494.68
#2020-12-01|3556.84
#2020-12-02|3562.36
#2020-12-03|3593.04
#2020-12-04|3638.79
#2020-12-07|3658.18
#2020-12-08|3700.99
#2020-12-09|3708.21
#2020-12-10|3662.17
#2020-12-11|3697.92
#2020-12-14|3640.61
#2020-12-15|3592.30
#2020-12-16|3648.29
#2020-12-17|3685.10
#2020-12-18|3670.12
#2020-12-21|3667.11
#2020-12-22|3650.54
#2020-12-23|3678.44
#2020-12-24|3650.43
#2020-12-25|3665.02
#2020-12-28|3583.38
#2020-12-29|3616.90
#2020-12-30|3723.60
#2020-12-31|3751.30
#2021-01-01|3754.47
#2021-01-04|3813.41
#2021-01-05|3877.55
#2021-01-06|3923.86
#2021-01-07|3898.32
#2021-01-08|3990.64
#2021-01-11|4051.89
#2021-01-12|4052.70
#2021-01-13|4112.40
#2021-01-14|4178.55
#2021-01-15|4199.47
#2021-01-18|4251.06
#2021-01-19|4337.64
#2021-01-20|4458.39
#2021-01-21|4541.26
#2021-01-22|4518.50
#2021-01-25|4652.92
#2021-01-26|4482.30
#2021-01-27|4431.07
#2021-01-28|4317.75
#2021-01-29|4275.92
#2021-02-01|4436.35
#2021-02-02|4538.27
#2021-02-03|4588.00
#2021-02-04|4551.91
#2021-02-05|4561.75
#2021-02-08|4579.46
#2021-02-09|4594.98
#2021-02-10|4664.84
#2021-02-11|4680.19
#2021-02-12|4683.64
#2021-02-15|4689.64
#2021-02-16|4655.76
#2021-02-17|4788.95
#2021-02-18|4737.97
#2021-02-19|4698.61
#2021-02-22|4595.64
#2021-02-23|4555.54
#2021-02-24|4439.06
#2021-02-25|4489.96
#2021-02-26|4283.55
#2021-03-01|4393.92
#2021-03-02|4408.25
#2021-03-03|4527.18
#2021-03-04|4341.93
#2021-03-05|4294.18
#2021-03-08|4155.07
#2021-03-09|4134.74
#2021-03-10|4200.30
#2021-03-11|4333.26
#2021-03-12|4269.43
#2021-03-15|4198.59
#2021-03-16|4234.01
#2021-03-17|4198.19
#2021-03-18|4238.30
#2021-03-19|4169.85
#2021-03-22|4184.30
#2021-03-23|4160.60
#2021-03-24|4087.60
#2021-03-25|4038.13
#2021-03-26|4126.14
#2021-03-29|4118.09
#2021-03-30|4151.12
#2021-03-31|4122.91
#2021-04-01|4284.51
#2021-04-02|4286.09
#2021-04-05|4295.84
#2021-04-06|4322.03
#2021-04-07|4265.48
#2021-04-08|4273.66
#2021-04-09|4248.06
#2021-04-12|4186.26
#2021-04-13|4141.60
#2021-04-14|4201.64
#2021-04-15|4225.14
#2021-04-16|4252.02
#2021-04-19|4235.16
#2021-04-20|4235.37
#2021-04-21|4166.84
#2021-04-22|4192.20
#2021-04-23|4270.98
#2021-04-26|4307.82
#2021-04-27|4313.85
#2021-04-28|4304.54
#2021-04-29|4311.52
#2021-04-30|4272.20
#2021-05-03|4210.89
#2021-05-04|4190.10
#2021-05-05|4127.48
#2021-05-06|4152.33
#2021-05-07|4192.14
#2021-05-10|4113.56
#2021-05-11|3974.03
#2021-05-12|3955.97
#2021-05-13|3871.59
#2021-05-14|3895.62
#2021-05-17|3912.22
#2021-05-18|4037.04
#2021-05-19|4013.15
#2021-05-20|4024.11
#2021-05-21|4025.50
#2021-05-24|4011.23
#2021-05-25|4130.37
#2021-05-26|4166.11
#2021-05-27|4132.20
#2021-05-28|4149.63
#2021-05-31|4260.86
#2021-06-01|4297.20
#2021-06-02|4271.21
#2021-06-03|4252.90
#2021-06-04|4230.11
#2021-06-07|4206.53
#2021-06-08|4197.04
#2021-06-09|4174.50
#2021-06-10|4219.67
#2021-06-11|4239.28
#2021-06-14|4240.84
#2021-06-15|4264.11
#2021-06-16|4221.75
#2021-06-17|4243.93
#2021-06-18|4247.55
#2021-06-21|4153.94
#2021-06-22|4088.96
#2021-06-23|4174.81
#2021-06-24|4188.03
#2021-06-25|4246.55
#2021-06-28|4239.52
#2021-06-29|4234.01
#2021-06-30|4227.48
#2021-07-01|4204.55
#2021-07-02|4150.48
#2021-07-05|4114.89
#2021-07-06|4116.59
#2021-07-07|4097.31
#2021-07-08|4009.64
#2021-07-09|4025.29
#2021-07-12|4056.19
#2021-07-13|4139.63
#2021-07-14|4159.51
#2021-07-15|4205.28
#2021-07-16|4137.33
#2021-07-19|4049.36
#2021-07-20|4022.37
#2021-07-21|4015.04
#2021-07-22|4078.72
#2021-07-23|4025.72
#2021-07-26|3874.94
#2021-07-27|3728.84
#2021-07-28|3751.43
#2021-07-29|3906.76
#2021-07-30|3853.28
#2021-08-02|3890.18
#2021-08-03|3835.59
#2021-08-04|3889.55
#2021-08-05|3860.87
#2021-08-06|3866.01
#2021-08-09|3887.50
#2021-08-10|3953.45
#2021-08-11|3936.86
#2021-08-12|3927.16
#2021-08-13|3878.97
#2021-08-16|3821.61
#2021-08-17|3745.88
#2021-08-18|3764.15
#2021-08-19|3645.24
#2021-08-20|3622.34
#2021-08-23|3696.58
#2021-08-24|3820.44
#2021-08-25|3877.12
#2021-08-26|3875.76
#2021-08-27|3887.59
#2021-08-30|3923.23
#2021-08-31|4024.98
#2021-09-01|4055.15
#2021-09-02|4066.16
#2021-09-03|4081.38
#2021-09-06|4148.25
#2021-09-07|4148.20
#2021-09-08|4136.26
#2021-09-09|4030.49
#2021-09-10|4082.44
#2021-09-13|4014.79
#2021-09-14|3999.11
#2021-09-15|3937.21
#2021-09-16|3909.68
#2021-09-17|3940.66
#2021-09-20|3901.96
#2021-09-21|3895.95
#2021-09-22|3856.20
#2021-09-23|3920.59
#2021-09-24|3940.20
#2021-09-27|3943.47
#2021-09-28|3925.72
#2021-09-29|3857.47
#2021-09-30|3837.00
#2021-10-01|3806.84
#2021-10-04|3775.97
#2021-10-05|3758.38
#2021-10-06|3721.32
#2021-10-07|3860.90
#2021-10-08|3872.89
#2021-10-11|3915.36
#2021-10-12|3841.32
#2021-10-13|3835.68
#2021-10-14|3846.35
#2021-10-15|3964.86
#2021-10-18|3957.00
#2021-10-19|4030.34
#2021-10-20|4068.18
#2021-10-21|4036.83
#2021-10-22|4053.07
#2021-10-25|4024.97
#2021-10-26|4037.92
#2021-10-27|3989.86
#2021-10-28|3981.83
#2021-10-29|3939.40
#2021-11-01|3919.77
#2021-11-02|3926.00
#2021-11-03|3943.20
#2021-11-04|3971.55
#2021-11-05|3969.06
#2021-11-08|3966.88
#2021-11-09|3997.84
#2021-11-10|4039.94
#2021-11-11|4016.99
#2021-11-12|4066.76
#2021-11-15|4108.25
#2021-11-16|4151.96
#2021-11-17|4155.53
#2021-11-18|4113.78
#2021-11-19|4114.17
#2021-11-22|4081.39
#2021-11-23|4017.41
#2021-11-24|3984.54
#2021-11-25|4006.32
#2021-11-26|3914.49
#2021-11-29|3892.84
#2021-11-30|3889.91
#2021-12-01|3948.50
#2021-12-02|3994.16
#2021-12-03|3942.26
#2021-12-06|3866.43
#2021-12-07|3941.04
#2021-12-08|3955.78
#2021-12-09|3986.51
#2021-12-10|3949.45
#2021-12-13|3940.79
#2021-12-14|3904.89
#2021-12-15|3885.02
#2021-12-16|3910.83
#2021-12-17|3875.20
#2021-12-20|3805.04
#2021-12-21|3858.09
#2021-12-22|3882.51
#2021-12-23|3938.38
#2021-12-24|3943.57
#2021-12-27|3961.21
#2021-12-28|3971.23
#2021-12-29|3949.56
#2021-12-30|3948.74
#2021-12-31|3996.78
#2022-01-03|4023.65
#2022-01-04|4069.44
#2022-01-05|3974.51
#2022-01-06|3951.08
#2022-01-07|3937.45
#2022-01-10|3987.24
#2022-01-11|4016.18
#2022-01-12|4116.28
#2022-01-13|4106.29
#2022-01-14|4112.53
#2022-01-17|4125.99
#2022-01-18|4043.76
#2022-01-19|4013.20
#2022-01-20|4093.60
#2022-01-21|4049.47
#2022-01-24|4031.36
#2022-01-25|3967.55
#2022-01-26|3965.05
#2022-01-27|3891.75
#2022-01-28|3880.41
#2022-01-31|3939.85
#2022-02-01|3951.15
#2022-02-02|3956.01
#2022-02-03|3945.79
#2022-02-04|3979.76
#2022-02-07|3971.19
#2022-02-08|3938.79
#2022-02-09|4013.31
#2022-02-10|4065.33
#2022-02-11|4018.21
#2022-02-14|3934.83
#2022-02-15|3931.89
#2022-02-16|3999.01
#2022-02-17|4010.33
#2022-02-18|3929.98
#2022-02-21|3858.26
#2022-02-22|3811.98
#2022-02-23|3823.54
#2022-02-24|3668.20
#2022-02-25|3682.05
#2022-02-28|3683.84
#2022-03-01|3718.47
#2022-03-02|3686.14
#2022-03-03|3682.58
#2022-03-04|3589.99
#2022-03-07|3448.68
#2022-03-08|3395.95
#2022-03-09|3427.08
#2022-03-10|3493.97
#2022-03-11|3406.77
#2022-03-14|3270.90
#2022-03-15|3124.71
#2022-03-16|3352.01
#2022-03-17|3521.26
#2022-03-18|3510.22
#2022-03-21|3472.70
#2022-03-22|3523.65
#2022-03-23|3552.70
#2022-03-24|3495.09
#2022-03-25|3456.72
#2022-03-28|3455.37
#2022-03-29|3498.63
#2022-03-30|3549.91
#2022-03-31|3511.99
#2022-04-01|3491.25
#2022-04-04|3544.53
#2022-04-05|3544.47
#2022-04-06|3464.17
#2022-04-07|3386.98
#2022-04-08|3367.78
#2022-04-11|3265.15
#2022-04-12|3277.65
#2022-04-13|3344.57
#2022-04-14|3350.80
#2022-04-15|3314.87
#2022-04-18|3275.30
#2022-04-19|3228.67
#2022-04-20|3247.83
#2022-04-21|3211.55
#2022-04-22|3170.98
#2022-04-25|3076.76
#2022-04-26|3109.86
#2022-04-27|3058.33
#2022-04-28|3091.65
#2022-04-29|3224.96
#2022-05-02|3217.93
#2022-05-03|3202.40
#2022-05-04|3169.47
#2022-05-05|3199.63
#2022-05-06|3085.78
#2022-05-09|3054.49
#2022-05-10|3025.49
#2022-05-11|3059.38
#2022-05-12|2985.27
#2022-05-13|3046.79
#2022-05-16|3052.97
#2022-05-17|3151.60
#2022-05-18|3166.97
#2022-05-19|3050.86
#2022-05-20|3120.51
#2022-05-23|3097.01
#2022-05-24|3028.17
#2022-05-25|3029.89
#2022-05-26|3016.22
#2022-05-27|3107.70
#2022-05-30|3220.24
#2022-05-31|3310.74
#2022-06-01|3255.05
#2022-06-02|3226.22
#2022-06-03|3227.79
#2022-06-06|3281.45
#2022-06-07|3249.44
#2022-06-08|3344.78
#2022-06-09|3334.51
#2022-06-10|3297.28
#2022-06-13|3163.61
#2022-06-14|3163.76
#2022-06-15|3165.04
#2022-06-16|3112.25
#2022-06-17|3097.39
#2022-06-20|3092.18
#2022-06-21|3162.45
#2022-06-22|3070.09
#2022-06-23|3064.64
#2022-06-24|3105.00
#2022-06-27|3170.76
#2022-06-28|3140.78
#2022-06-29|3098.87
#2022-06-30|3017.29
#2022-07-01|2959.64
#2022-07-04|2930.61
#2022-07-05|2941.29
#2022-07-06|2898.30
#2022-07-07|2968.33
#2022-07-08|2990.36
#2022-07-11|2917.20
#2022-07-12|2854.83
#2022-07-13|2901.39
#2022-07-14|2913.52
#2022-07-15|2913.84
#2022-07-18|2977.74
#2022-07-19|2967.38
#2022-07-20|3016.07
#2022-07-21|3033.82
#2022-07-22|3031.57
#2022-07-25|3002.44
#2022-07-26|2987.18
#2022-07-27|2991.55
#2022-07-28|3002.06
#2022-07-29|2971.98
#2022-08-01|2960.39
#2022-08-02|2904.84
#2022-08-03|2946.55
#2022-08-04|2981.65
#2022-08-05|3024.80
#2022-08-08|2990.64
#2022-08-09|2981.77
#2022-08-10|2933.76
#2022-08-11|3015.17
#2022-08-12|3022.89
#2022-08-15|3033.78
#2022-08-16|3020.51
#2022-08-17|3034.37
#2022-08-18|3022.73
#2022-08-19|3021.41
#2022-08-22|2978.90
#2022-08-23|2952.65
#2022-08-24|2924.56
#2022-08-25|3003.66
#2022-08-26|3015.44
#2022-08-29|2953.38
#2022-08-30|2948.20
#2022-08-31|2979.96
#2022-09-01|2904.55
#2022-09-02|2887.52
#2022-09-05|2860.19
#2022-09-06|2851.58
#2022-09-07|2798.44
#2022-09-08|2802.83
#2022-09-09|2840.62
#2022-09-12|2875.64
#2022-09-13|2878.90
#2022-09-14|2802.57
#2022-09-15|2794.47
#2022-09-16|2731.13
#2022-09-19|2708.44
#2022-09-20|2745.35
#2022-09-21|2696.88
#2022-09-22|2655.32
#2022-09-23|2599.84
#2022-09-26|2593.68
#2022-09-27|2603.87
#2022-09-28|2540.78
#2022-09-29|2530.07
#2022-09-30|2505.45
#2022-10-03|2472.89
#2022-10-04|2529.75
#2022-10-05|2627.18
#2022-10-06|2650.59
#2022-10-07|2583.40
#2022-10-10|2547.34
#2022-10-11|2416.29
#2022-10-12|2403.92
#2022-10-13|2360.89
#2022-10-14|2421.77
#2022-10-17|2394.38
#2022-10-18|2443.17
#2022-10-19|2371.69
#2022-10-20|2342.57
#2022-10-21|2316.80
#2022-10-24|2208.97
#2022-10-25|2189.62
#2022-10-26|2224.89
#2022-10-27|2258.81
#2022-10-28|2192.46
#2022-10-31|2232.05
#2022-11-01|2321.05
#2022-11-02|2344.80
#2022-11-03|2288.52
#2022-11-04|2347.79
#2022-11-07|2403.89
#2022-11-08|2412.08
#2022-11-09|2439.44
#2022-11-10|2405.35
#2022-11-11|2615.86
#2022-11-14|2641.09
#2022-11-15|2792.17
#2022-11-16|2819.69
#2022-11-17|2784.47
#2022-11-18|2790.89
#2022-11-21|2745.73
#2022-11-22|2726.27
#2022-11-23|2736.61
#2022-11-24|2776.72
#2022-11-25|2758.01
#2022-11-28|2708.69
#2022-11-29|2785.43
#2022-11-30|2829.95
#2022-12-01|2893.08
#2022-12-02|2893.92
#2022-12-05|2956.19
#2022-12-06|2894.66
#2022-12-07|2840.10
#2022-12-08|2886.61
#2022-12-09|2942.08
#2022-12-12|2878.16
#2022-12-13|2889.19
#2022-12-14|2946.40
#2022-12-15|2904.01
#2022-12-16|2862.96
#2022-12-19|2860.06
#2022-12-20|2794.49
#2022-12-21|2806.77
#2022-12-22|2879.84
#2022-12-23|2830.32
#2022-12-26|2833.63
#2022-12-27|2838.91
#2022-12-28|2843.80
#2022-12-29|2846.53
#2022-12-30|2839.86
#2023-01-02|2841.74
#2023-01-03|2899.90
#2023-01-04|2934.00
#2023-01-05|2962.90
#2023-01-06|2960.93
#2023-01-09|3070.59
#2023-01-10|3078.24
#2023-01-11|3098.85
#2023-01-12|3078.24
#2023-01-13|3125.70
#2023-01-16|3130.89
#2023-01-17|3133.55
#2023-01-18|3147.59
#2023-01-19|3133.29
#2023-01-20|3168.81
#2023-01-23|3175.26
#2023-01-24|3177.62
#2023-01-25|3173.49
#2023-01-26|3218.85
#2023-01-27|3236.79
#2023-01-30|3274.79
#2023-01-31|3218.60
#2023-02-01|3272.71
#2023-02-02|3322.35
#2023-02-03|3321.20
#2023-02-06|3222.85
#2023-02-07|3234.52
#2023-02-08|3263.90
#2023-02-09|3291.67
#2023-02-10|3244.13
#2023-02-13|3230.87
#2023-02-14|3230.58
#2023-02-15|3183.88
#2023-02-16|3220.54
#2023-02-17|3156.13
#2023-02-20|3174.24
#2023-02-21|3116.44
#2023-02-22|3073.03
#2023-02-23|3110.40
#2023-02-24|3051.60
#2023-02-27|3050.08
#2023-02-28|3034.70
#2023-03-01|3145.68
#2023-03-02|3109.23
#2023-03-03|3126.78
#2023-03-06|3141.86
#2023-03-07|3127.43
#2023-03-08|3076.43
#2023-03-09|3044.92
#2023-03-10|2985.50
#2023-03-13|3034.25
#2023-03-14|2990.74
#2023-03-15|3003.39
#2023-03-16|2968.61
#2023-03-17|3035.63
#2023-03-20|3007.00
#2023-03-21|3039.40
#2023-03-22|3091.46
#2023-03-23|3192.35
#2023-03-24|3204.63
#2023-03-27|3136.63
#2023-03-28|3153.27
#2023-03-29|3189.42
#2023-03-30|3207.55
#2023-03-31|3220.55
#2023-04-03|3208.97
#2023-04-04|3194.62
#2023-04-05|3190.59
#2023-04-06|3168.73
#2023-04-07|3168.74
#2023-04-10|3171.66
#2023-04-11|3142.85
#2023-04-12|3090.58
#2023-04-13|3078.54
#2023-04-14|3097.87
#2023-04-17|3105.95
#2023-04-18|3079.42
#2023-04-19|3037.79
#2023-04-20|3039.98
#2023-04-21|3004.76
#2023-04-24|2990.27
#2023-04-25|2927.58
#2023-04-26|2942.39
#2023-04-27|2945.71
#2023-04-28|2967.04
#2023-05-01|2966.78
#2023-05-02|2971.31
#2023-05-03|2944.56
#2023-05-04|2954.19
#2023-05-05|2977.81
#2023-05-08|2984.83
#2023-05-09|2955.79
#2023-05-10|2942.20
#2023-05-11|2924.24
#2023-05-12|2919.17
#2023-05-15|2955.86
#2023-05-16|2991.18
#2023-05-17|3008.38
#2023-05-18|3031.21
#2023-05-19|3027.79
#2023-05-22|3055.62
#2023-05-23|3035.86
#2023-05-24|3010.67
#2023-05-25|3018.35
#2023-05-26|3077.65
#2023-05-29|3063.58
#2023-05-30|3072.30
#2023-05-31|3032.93
#2023-06-01|3039.38
#2023-06-02|3133.28
#2023-06-05|3123.82
#2023-06-06|3108.45
#2023-06-07|3150.33
#2023-06-08|3121.21
#2023-06-09|3149.92
#2023-06-12|3182.49
#2023-06-13|3254.70
#2023-06-14|3254.17
#2023-06-15|3312.47
#2023-06-16|3323.91
#2023-06-19|3301.60
#2023-06-20|3253.38
#2023-06-21|3219.37
#2023-06-22|3215.45
#2023-06-23|3192.70
#2023-06-26|3161.82
#2023-06-27|3185.04
#2023-06-28|3188.28
#2023-06-29|3169.59
#2023-06-30|3174.33
#2023-07-03|3216.33
#2023-07-04|3246.64
#2023-07-05|3220.46
#2023-07-06|3141.53
#2023-07-07|3126.10
#2023-07-10|3127.59
#2023-07-11|3182.41
#2023-07-12|3231.28
#2023-07-13|3311.97
#2023-07-14|3368.45
#2023-07-17|3362.45
#2023-07-18|3319.60
#2023-07-19|3293.67
#2023-07-20|3276.75
#2023-07-21|3228.14
#2023-07-24|3208.86
#2023-07-25|3302.28
#2023-07-26|3287.86
#2023-07-27|3303.50
#2023-07-28|3334.78
#2023-07-31|3337.06
#2023-08-01|3338.08
#2023-08-02|3249.27
#2023-08-03|3245.88
#2023-08-04|3246.78
#2023-08-07|3263.37
#2023-08-08|3208.25
#2023-08-09|3215.59
#2023-08-10|3201.17
#2023-08-11|3163.48
#2023-08-14|3134.70
#2023-08-15|3139.86
#2023-08-16|3135.16
#2023-08-17|3145.22
#2023-08-18|3089.77
#2023-08-21|3065.70
#2023-08-22|3089.81
#2023-08-23|3121.43
#2023-08-24|3196.55
#2023-08-25|3115.35
#2023-08-28|3137.69
#2023-08-29|3167.24
#2023-08-30|3166.13
#2023-08-31|3145.97
#2023-09-01|3145.14
#2023-09-04|3196.54
#2023-09-05|3174.36
#2023-09-06|3163.45
#2023-09-07|3116.76
#2023-09-08|3106.52
#2023-09-11|3101.32
#2023-09-12|3120.70
#2023-09-13|3107.03
#2023-09-14|3142.80
#2023-09-15|3158.52
#2023-09-18|3096.27
#2023-09-19|3084.83
#2023-09-20|3057.50
#2023-09-21|3003.70
#2023-09-22|3043.60
#2023-09-25|3020.04
#2023-09-26|2977.65
#2023-09-27|2987.85
#2023-09-28|2967.91
#2023-09-29|2991.60
#2023-10-02|3022.70
#2023-10-03|2980.44
#2023-10-04|2943.92
#2023-10-05|2976.64
#2023-10-06|3008.75
#2023-10-09|3013.44
#2023-10-10|3033.15
#2023-10-11|3082.27
#2023-10-12|3104.60
#2023-10-13|3063.34
#2023-10-16|3023.92
#2023-10-17|3029.00
#2023-10-18|2978.60
#2023-10-19|2959.91
#2023-10-20|2961.54
#2023-10-23|2924.59
#2023-10-24|2917.61
#2023-10-25|2930.19
#2023-10-26|2882.54
#2023-10-27|2910.46
#2023-10-30|2924.73
#2023-10-31|2884.90
#2023-11-01|2876.61
#2023-11-02|2944.71
#2023-11-03|2998.85
#2023-11-06|3062.44
#2023-11-07|3052.82
#2023-11-08|3056.99
#2023-11-09|3053.97
#2023-11-10|3016.71
#2023-11-13|3072.20
#2023-11-14|3073.64
#2023-11-15|3163.92
#2023-11-16|3175.48
#2023-11-17|3155.66
#2023-11-20|3193.60
#2023-11-21|3226.64
#2023-11-22|3204.30
#2023-11-23|3219.25
#2023-11-24|3183.92
#2023-11-27|3167.97
#2023-11-28|3180.86
#2023-11-29|3171.64
#2023-11-30|3195.57
#2023-12-01|3164.16
#2023-12-04|3147.96
#2023-12-05|3103.35
#2023-12-06|3125.85
#2023-12-07|3106.21
#2023-12-08|3134.96
#2023-12-11|3130.55
#2023-12-12|3151.07
#2023-12-13|3137.74
#2023-12-14|3190.46
#2023-12-15|3240.48
#2023-12-18|3220.46
#2023-12-19|3205.50
#2023-12-20|3215.41
#2023-12-21|3201.52
#2023-12-22|3132.18
#2023-12-25|3136.79
#2023-12-26|3159.41
#2023-12-27|3223.51
#2023-12-28|3264.35
#2023-12-29|3269.68
#2024-01-01|3272.05
#2024-01-02|3240.03
#2024-01-03|3178.10
#2024-01-04|3177.43
#2024-01-05|3157.16
#2024-01-08|3145.81
#2024-01-09|3136.86
#2024-01-10|3120.32
#2024-01-11|3152.57
#2024-01-12|3170.10
#2024-01-15|3163.39
#2024-01-16|3111.16
#2024-01-17|3056.62
#2024-01-18|3084.13
#2024-01-19|3169.55
#2024-01-22|3163.71
#2024-01-23|3190.66
#2024-01-24|3228.49
#2024-01-25|3272.19
#2024-01-26|3239.89
#2024-01-29|3254.84
#2024-01-30|3230.75
#2024-01-31|3178.17
#2024-02-01|3182.41
#2024-02-02|3229.79
#2024-02-05|3236.09
#2024-02-06|3292.95
#2024-02-07|3284.45
#2024-02-08|3274.57
#2024-02-09|3268.52
#2024-02-12|3272.01
#2024-02-13|3272.33
#2024-02-14|3279.55
#2024-02-15|3382.60
#2024-02-16|3386.96
#2024-02-19|3351.95
#2024-02-20|3361.80
#2024-02-21|3354.94
#2024-02-22|3406.42
#2024-02-23|3419.22
#2024-02-26|3412.67
#2024-02-27|3404.06
#2024-02-28|3375.05
#2024-02-29|3370.33
#2024-03-01|3380.58
#2024-03-04|3464.20
#2024-03-05|3436.07
#2024-03-06|3480.25
#2024-03-07|3520.91
#2024-03-08|3561.71
#2024-03-11|3562.40
#2024-03-12|3625.70
#2024-03-13|3630.92
#2024-03-14|3626.16
#2024-03-15|3551.06
#2024-03-18|3596.92
#2024-03-19|3554.15
#2024-03-20|3543.33
#2024-03-21|3618.59
#2024-03-22|3587.62
#2024-03-25|3586.77
#2024-03-26|3599.94
#2024-03-27|3589.58
#2024-03-28|3602.57
#2024-03-29|3628.48
#2024-04-01|3605.91
#2024-04-02|3665.08
#2024-04-03|3641.37
#2024-04-04|3644.72
#2024-04-05|3649.32
#2024-04-08|3639.05
#2024-04-09|3701.29
#2024-04-10|3730.28
#2024-04-11|3719.57
#2024-04-12|3687.92
#2024-04-15|3618.11
#2024-04-16|3520.84
#2024-04-17|3556.19
#2024-04-18|3576.22
#2024-04-19|3428.43
#2024-04-22|3435.76
#2024-04-23|3510.50
#2024-04-24|3641.92
#2024-04-25|3580.68
#2024-04-26|3657.48
#2024-04-29|3684.99
#2024-04-30|3663.41
#2024-05-01|3663.82
#2024-05-02|3680.08
#2024-05-03|3727.26
#2024-05-06|3767.62
#2024-05-07|3779.36
#2024-05-08|3770.20
#2024-05-09|3783.20
#2024-05-10|3792.47
#2024-05-13|3844.77
#2024-05-14|3881.54
#2024-05-15|3915.82
#2024-05-16|3983.51
#2024-05-17|3961.56
#2024-05-20|3957.34
#2024-05-21|3926.94
#2024-05-22|3989.53
#2024-05-23|4017.72
#2024-05-24|3980.33
#2024-05-27|4031.69
#2024-05-28|4032.81
#2024-05-29|3961.60
#2024-05-30|3884.70
#2024-05-31|3810.07
#2024-06-03|3911.83
#2024-06-04|3889.19
#2024-06-05|3931.79
#2024-06-06|4034.63
#2024-06-07|3997.15
#2024-06-10|3989.78
#2024-06-11|3986.68
#2024-06-12|4040.17
#2024-06-13|4119.32
#2024-06-14|4130.62
#2024-06-17|4129.86
#2024-06-18|4167.69
#2024-06-19|4304.31
#2024-06-20|4318.25
#2024-06-21|4263.24
#2024-06-24|4179.97
#2024-06-25|4185.28
#2024-06-26|4208.21
#2024-06-27|4185.36
#2024-06-28|4203.58
#2024-07-01|4202.79
#2024-07-02|4165.42
#2024-07-03|4231.88
#2024-07-04|4329.12
#2024-07-05|4315.09
#2024-07-08|4386.01
#2024-07-09|4402.52
#2024-07-10|4402.62
#2024-07-11|4499.64
#2024-07-12|4452.39
#2024-07-15|4424.18
#2024-07-16|4418.46
#2024-07-17|4357.69
#2024-07-18|4294.39
#2024-07-19|4192.49
#2024-07-22|4121.59
#2024-07-23|4198.48
#2024-07-24|4182.05
#2024-07-25|4146.17
#2024-07-26|4037.05
#2024-07-29|4058.62
#2024-07-30|4051.89
#2024-07-31|4068.18
#2024-08-01|4138.38
#2024-08-02|3948.13
#2024-08-05|3716.62
#2024-08-06|3832.27
#2024-08-07|3966.96
#2024-08-08|3916.39
#2024-08-09|4029.93
#2024-08-12|4075.51
#2024-08-13|4088.29
#2024-08-14|4122.20
#2024-08-15|4092.03
#2024-08-16|4193.47
#2024-08-19|4237.81
#2024-08-20|4242.94
#2024-08-21|4205.60
#2024-08-22|4202.55
#2024-08-23|4191.65
#2024-08-26|4227.41
#2024-08-27|4200.81
#2024-08-28|4220.85
#2024-08-29|4224.30
#2024-08-30|4238.13
#2024-09-02|4221.79
#2024-09-03|4200.55
#2024-09-04|4042.48
#2024-09-05|4069.02
#2024-09-06|4111.43
#2024-09-09|4041.93
#2024-09-10|4034.37
#2024-09-11|4034.50
#2024-09-12|4158.51
#2024-09-13|4182.58
#2024-09-16|4213.73
#2024-09-17|4225.29
#2024-09-18|4171.64
#2024-09-19|4257.05
#2024-09-20|4286.28
#2024-09-23|4290.34
#2024-09-24|4368.77
#2024-09-25|4442.64
#2024-09-26|4551.75
#2024-09-27|4593.80
#2024-09-30|4521.17
#2024-10-01|4542.45
#2024-10-02|4653.78
#2024-10-03|4638.17
#2024-10-04|4684.98
#2024-10-07|4749.79
#2024-10-08|4576.41
#2024-10-09|4604.17
#2024-10-10|4626.02
#2024-10-11|4684.24
#2024-10-14|4670.50
#2024-10-15|4660.08
#2024-10-16|4603.65
#2024-10-17|4588.16
#2024-10-18|4746.61
#2024-10-21|4731.79
#2024-10-22|4718.03
#2024-10-23|4719.74
#2024-10-24|4670.07
#2024-10-25|4694.23
#2024-10-28|4660.51
#2024-10-29|4633.44
#2024-10-30|4589.10
#2024-10-31|4560.21
#2024-11-01|4590.64
#2024-11-04|4629.01
#2024-11-05|4686.86
#2024-11-06|4680.79
#2024-11-07|4734.42
#2024-11-08|4762.23
#2024-11-11|4721.00
#2024-11-12|4580.09
#2024-11-13|4553.41
#2024-11-14|4516.61
#2024-11-15|4516.39
#2024-11-18|4471.48
#2024-11-19|4536.92
#2024-11-20|4520.38
#2024-11-21|4462.42
#2024-11-22|4507.23
#2024-11-25|4498.50
#2024-11-26|4455.55
#2024-11-27|4449.12
#2024-11-28|4427.06
#2024-11-29|4415.88
#2024-12-02|4499.89
#2024-12-03|4552.92
#2024-12-04|4599.67
#2024-12-05|4612.56
#2024-12-06|4622.48
#2024-12-09|4669.41
#2024-12-10|4632.54
#2024-12-11|4580.11
#2024-12-12|4632.99
#2024-12-13|4619.35
#2024-12-16|4618.98
#2024-12-17|4600.83
#2024-12-18|4642.17
#2024-12-19|4589.20
#2024-12-20|4529.12
#2024-12-23|4609.99
#2024-12-24|4609.11
#2024-12-25|4623.22
#2024-12-26|4622.88
#2024-12-27|4629.91
#2024-12-30|4614.22
#2024-12-31|4569.46
#2025-01-01|4569.92
#2025-01-02|4526.81
#2025-01-03|4543.77
#2025-01-06|4637.37
#2025-01-07|4609.82
#2025-01-08|4520.21
#2025-01-09|4483.44
#2025-01-10|4471.92
#2025-01-13|4358.58
#2025-01-14|4423.08
#2025-01-15|4386.08
#2025-01-16|4487.15
#2025-01-17|4495.94
#2025-01-20|4563.96
#2025-01-21|4567.88
#2025-01-22|4589.06
#2025-01-23|4583.73
#2025-01-24|4613.54
#2025-01-27|4608.36
#2025-01-28|4615.57
#2025-01-29|4627.89
#2025-01-30|4622.52
#2025-01-31|4625.50
#2025-02-03|4445.82
#2025-02-04|4543.79
#2025-02-05|4598.92
#2025-02-06|4621.03
#2025-02-07|4684.97
#2025-02-10|4661.88
#2025-02-11|4658.92
#2025-02-12|4659.11
#2025-02-13|4665.67
#2025-02-14|4706.16
#2025-02-17|4792.07
#2025-02-18|4848.99
#2025-02-19|4810.21
#2025-02-20|4741.21
#2025-02-21|4861.22
#2025-02-24|4769.55
#2025-02-25|4668.50
#2025-02-26|4750.95
#2025-02-27|4670.35
#2025-02-28|4584.58
#2025-03-03|4535.29
#2025-03-04|4516.83
#2025-03-05|4635.62
#2025-03-06|4713.04
#2025-03-07|4686.68
#2025-03-10|4605.37
#2025-03-11|4543.58
#2025-03-12|4539.07
#2025-03-13|4466.03
#2025-03-14|4505.76
#2025-03-17|4535.58
#2025-03-18|4614.05
#2025-03-19|4555.26
#2025-03-20|4566.84
#2025-03-21|4516.67
#2025-03-24|4510.34
#2025-03-25|4506.98
#2025-03-26|4501.21
#2025-03-27|4461.53
#2025-03-28|4410.46
#2025-03-31|4254.35
#2025-04-01|4344.04
#2025-04-02|4352.87
#2025-04-03|4315.05
#2025-04-04|4297.23
#2025-04-07|3858.09
#2025-04-08|3793.25
#2025-04-09|3687.48
#2025-04-10|3910.51
#2025-04-11|4011.59
#2025-04-14|4037.13
#2025-04-15|4077.98
#2025-04-16|3981.47
#2025-04-17|3994.24
#2025-04-18|4005.14
#2025-04-21|3987.08
#2025-04-22|3931.96
#2025-04-23|4120.54
#2025-04-24|4069.86
#2025-04-25|4155.07
#2025-04-28|4179.27
#2025-04-29|4214.14
#2025-04-30|4254.02
#2025-05-01|4253.51
#2025-05-02|4446.00
#2025-05-05|4505.94
#2025-05-06|4487.88
#2025-05-07|4481.36
#2025-05-08|4471.92
#2025-05-09|4528.59
#2025-05-12|4659.91
#2025-05-13|4624.23
#2025-05-14|4755.56
#2025-05-15|4741.61
#2025-05-16|4728.94
#2025-05-19|4673.91
#2025-05-20|4671.87
#2025-05-21|4727.26
#2025-05-22|4691.68
#2025-05-23|4705.06
#2025-05-26|4670.32
#2025-05-27|4643.06
#2025-05-28|4641.04
#2025-05-29|4674.12
#2025-05-30|4634.24
#2025-06-02|4573.08
#2025-06-03|4596.23
#2025-06-04|4707.64
#2025-06-05|4752.46
#2025-06-06|4744.14
#2025-06-09|4796.56
#2025-06-10|4882.31
#2025-06-11|4940.81
#2025-06-12|4907.74
#2025-06-13|4859.19
#2025-06-16|4873.26
#2025-06-17|4920.59
#2025-06-18|4916.57
#2025-06-19|4818.18
#2025-06-20|4878.26
#2025-06-23|4793.93
#2025-06-24|4914.23
#2025-06-25|4990.07
#2025-06-26|5024.49
#2025-06-27|5057.58
#2025-06-30|4958.38
#2025-07-01|5022.45
#2025-07-02|5041.01
#2025-07-03|5073.93
#2025-07-04|5046.40
#2025-07-07|5012.86
#2025-07-08|5028.79
#2025-07-09|5042.72
#2025-07-10|5047.53
#2025-07-11|5046.09
#2025-07-14|5020.80
#2025-07-15|5117.26
#2025-07-16|5147.33
#2025-07-17|5148.48
#2025-07-18|5231.50
#2025-07-21|5223.88
#2025-07-22|5171.30
#2025-07-23|5296.36
#2025-07-24|5312.70
#2025-07-25|5269.94
#2025-07-28|5269.62
#2025-07-29|5213.29
#2025-07-30|5231.95
#2025-07-31|5233.44
#2025-08-01|5136.47
#2025-08-04|5172.96
#2025-08-05|5235.01
#2025-08-06|5186.69
#2025-08-07|5337.08
#2025-08-08|5300.20
#2025-08-11|5311.59
#2025-08-12|5287.85
#2025-08-13|5406.09
#2025-08-14|5369.71
#2025-08-15|5380.25
#2025-08-18|5378.10
#2025-08-19|5382.57
#2025-08-20|5240.22
#2025-08-21|5252.94
#2025-08-22|5230.98
#2025-08-25|5391.50
#2025-08-26|5381.60
#2025-08-27|5381.97
#2025-08-28|5282.46
#2025-08-29|5282.39
#2025-09-01|5283.75
#2025-09-02|5244.96
#2025-09-03|5247.54
#2025-09-04|5233.88
#2025-09-05|5334.07
#2025-09-08|5370.66
#2025-09-09|5470.64
#2025-09-10|5569.95
#2025-09-11|5578.14
#2025-09-12|5674.94
#2025-09-15|5658.44
#2025-09-16|5745.90
#2025-09-17|5783.84
#2025-09-18|5804.80
#2025-09-19|5742.67
#2025-09-22|5783.82
#2025-09-23|5838.10
#2025-09-24|5847.24
#2025-09-25|5805.79
#2025-09-26|5688.93
#2025-09-29|5733.02
#2025-09-30|5783.68
#2025-10-01|5828.97
#2025-10-02|5960.46
#2025-10-03|6046.79
#2025-10-06|6058.68
#2025-10-07|6118.84
#2025-10-08|6065.93
#2025-10-09|6116.33
#2025-10-10|6043.40
#2025-10-13|5919.52
#2025-10-14|5844.81
#2025-10-15|5981.47
#2025-10-16|6029.83
#2025-10-17|5902.46
#2025-10-20|6041.07
#2025-10-21|6051.31
#2025-10-22|5993.27
#2025-10-23|5991.08
#2025-10-24|6012.27
#2025-10-27|6169.48
#2025-10-28|6149.22
#2025-10-29|6231.25
#2025-10-30|6220.29
#2025-10-31|6150.98
#2025-11-03|6159.70
#2025-11-04|6105.24
#2025-11-05|6015.74
#2025-11-06|6075.96
#2025-11-07|5998.09
#2025-11-10|6088.09
#2025-11-11|6064.83
#2025-11-12|6103.55
#2025-11-13|6077.20
#2025-11-14|5932.45
#2025-11-17|5942.24
#2025-11-18|5785.86
#2025-11-19|5762.39
#2025-11-20|5895.58
#2025-11-21|5664.33
#2025-11-24|5694.04
#2025-11-25|5785.91
#2025-11-26|5879.23
#2025-11-27|5870.99
#2025-11-28|5873.54
#2025-12-01|5828.91
#2025-12-02|5849.93
#2025-12-03|5886.88
#2025-12-04|5896.07
#2025-12-05|5954.10
#2025-12-08|6023.37
#2025-12-09|5977.91
#2025-12-10|6033.72
#2025-12-11|5943.18
#2025-12-12|6010.66
#2025-12-15|5882.08
#2025-12-16|5786.04
#2025-12-17|5799.93
#2025-12-18|5794.25
#2025-12-19|5844.12
#2025-12-22|5935.95
#2025-12-23|5944.88
#2025-12-24|5967.42
#2025-12-25|5965.73
#2025-12-26|5997.52
#2025-12-29|6031.89
#2025-12-30|6034.99
#2025-12-31|6085.86
#2026-01-01|6089.70
#2026-01-02|6236.07
#2026-01-05|6395.96
#2026-01-06|6496.12
#2026-01-07|6449.19
#2026-01-08|6382.58
#2026-01-09|6349.84
#2026-01-12|6432.47
#2026-01-13|6478.66
#2026-01-14|6515.62
#2026-01-15|6451.75
#2026-01-16|6553.80
#2026-01-19|6561.77
#2026-01-20|6549.30
#2026-01-21|6469.21
#2026-01-22|6548.88
#2026-01-23|6590.15
#2026-01-26|6603.73
#2026-01-27|6694.17
#2026-01-28|6830.39
#2026-01-29|6781.34
#2026-01-30|6630.01
#2026-02-02|6527.56
#2026-02-03|6605.56
#2026-02-04|6518.88
#2026-02-05|6428.50
#2026-02-06|6410.65
#2026-02-09|6566.42
#2026-02-10|6686.59
#2026-02-11|6773.93
#2026-02-12|6721.09
#2026-02-13|6682.51
#2026-02-16|6689.25
#2026-02-17|6691.93
#2026-02-18|6689.69
#2026-02-19|6688.51
#2026-02-20|6648.85
#2026-02-23|6684.07
#2026-02-24|6776.59
#2026-02-25|6929.27
#2026-02-26|6892.85
#2026-02-27|6907.26
#2026-03-02|6775.72
#2026-03-03|6615.63
#2026-03-04|6372.17
#2026-03-05|6497.98
#2026-03-06|6515.95
#2026-03-09|6259.01
#2026-03-10|6461.09
#2026-03-11|6684.46
#2026-03-12|6539.33
#2026-03-13|6475.13
#2026-03-16|6466.30
#2026-03-17|6545.62
#2026-03-18|6644.22
#2026-03-19|6414.49
#2026-03-20|6366.38
#2026-03-23|6198.54
#2026-03-24|6242.09
#2026-03-25|6382.89
#2026-03-26|6339.41
#2026-03-27|6277.49
#2026-03-30|6115.22
#2026-03-31|6029.92
#2026-04-01|6305.09
#2026-04-02|6189.61
#2026-04-03|6189.29
#2026-04-06|6191.36
#2026-04-07|6304.92
#2026-04-08|6660.37
#2026-04-09|6669.43
#2026-04-10|6761.78