Table Data - Nasdaq Emerging Markets Technology Large Mid Cap TR Index
| Title | Nasdaq Emerging Markets Technology Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQEM10LMT |
| 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 2025-12-09 |
| Last Updated | 2025-12-09 10:43 PM CST |
| Notes | For more information about this series, see: NQEM10LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 330.04 |
| 2001-04-02 | 317.51 |
| 2001-04-03 | 307.64 |
| 2001-04-04 | 301.70 |
| 2001-04-05 | 303.30 |
| 2001-04-06 | 310.92 |
| 2001-04-09 | 304.59 |
| 2001-04-10 | 299.66 |
| 2001-04-11 | 305.88 |
| 2001-04-12 | 312.96 |
| 2001-04-13 | . |
| 2001-04-16 | 307.42 |
| 2001-04-17 | 307.35 |
| 2001-04-18 | 320.61 |
| 2001-04-19 | 337.20 |
| 2001-04-20 | 333.73 |
| 2001-04-23 | 332.89 |
| 2001-04-24 | 330.51 |
| 2001-04-25 | 326.63 |
| 2001-04-26 | 327.10 |
| 2001-04-27 | 317.83 |
| 2001-04-30 | 324.58 |
| 2001-05-01 | 324.76 |
| 2001-05-02 | 328.11 |
| 2001-05-03 | 334.22 |
| 2001-05-04 | 322.35 |
| 2001-05-07 | 326.67 |
| 2001-05-08 | 325.01 |
| 2001-05-09 | 323.45 |
| 2001-05-10 | 317.27 |
| 2001-05-11 | 321.57 |
| 2001-05-14 | 320.28 |
| 2001-05-15 | 316.02 |
| 2001-05-16 | 308.94 |
| 2001-05-17 | 316.12 |
| 2001-05-18 | 315.56 |
| 2001-05-21 | 309.57 |
| 2001-05-22 | 313.88 |
| 2001-05-23 | 326.26 |
| 2001-05-24 | 325.23 |
| 2001-05-25 | 323.44 |
| 2001-05-28 | . |
| 2001-05-29 | 318.48 |
| 2001-05-30 | 313.12 |
| 2001-05-31 | 307.66 |
| 2001-06-01 | 304.09 |
| 2001-06-04 | 302.47 |
| 2001-06-05 | 305.03 |
| 2001-06-06 | 313.03 |
| 2001-06-07 | 313.89 |
| 2001-06-08 | 322.90 |
| 2001-06-11 | 322.46 |
| 2001-06-12 | 320.76 |
| 2001-06-13 | 314.62 |
| 2001-06-14 | 307.92 |
| 2001-06-15 | 306.58 |
| 2001-06-18 | 299.52 |
| 2001-06-19 | 297.38 |
| 2001-06-20 | 294.28 |
| 2001-06-21 | 290.30 |
| 2001-06-22 | 287.03 |
| 2001-06-25 | 286.15 |
| 2001-06-26 | 278.49 |
| 2001-06-27 | 281.54 |
| 2001-06-28 | 278.09 |
| 2001-06-29 | 286.54 |
| 2001-07-02 | 288.95 |
| 2001-07-03 | 282.53 |
| 2001-07-04 | . |
| 2001-07-05 | 276.29 |
| 2001-07-06 | 271.71 |
| 2001-07-09 | 263.71 |
| 2001-07-10 | 263.09 |
| 2001-07-11 | 259.38 |
| 2001-07-12 | 268.16 |
| 2001-07-13 | 260.47 |
| 2001-07-16 | 257.17 |
| 2001-07-17 | 257.08 |
| 2001-07-18 | 251.95 |
| 2001-07-19 | 252.76 |
| 2001-07-20 | 252.34 |
| 2001-07-23 | 245.88 |
| 2001-07-24 | 241.56 |
| 2001-07-25 | 247.73 |
| 2001-07-26 | 256.22 |
| 2001-07-27 | 259.31 |
| 2001-07-30 | 259.08 |
| 2001-07-31 | 265.11 |
| 2001-08-01 | 268.29 |
| 2001-08-02 | 275.70 |
| 2001-08-03 | 277.69 |
| 2001-08-06 | 274.04 |
| 2001-08-07 | 267.54 |
| 2001-08-08 | 269.15 |
| 2001-08-09 | 262.40 |
| 2001-08-10 | 265.13 |
| 2001-08-13 | 264.50 |
| 2001-08-14 | 271.52 |
| 2001-08-15 | 272.49 |
| 2001-08-16 | 272.04 |
| 2001-08-17 | 270.30 |
| 2001-08-20 | 264.42 |
| 2001-08-21 | 264.86 |
| 2001-08-22 | 260.10 |
| 2001-08-23 | 258.51 |
| 2001-08-24 | 250.56 |
| 2001-08-27 | 256.69 |
| 2001-08-28 | 255.22 |
| 2001-08-29 | 258.46 |
| 2001-08-30 | 254.89 |
| 2001-08-31 | 252.10 |
| 2001-09-03 | . |
| 2001-09-04 | 256.87 |
| 2001-09-05 | 251.51 |
| 2001-09-06 | 245.82 |
| 2001-09-07 | 244.26 |
| 2001-09-10 | 243.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 204.70 |
| 2001-09-18 | 206.05 |
| 2001-09-19 | 201.75 |
| 2001-09-20 | 194.05 |
| 2001-09-21 | 185.96 |
| 2001-09-24 | 184.14 |
| 2001-09-25 | 181.56 |
| 2001-09-26 | 188.03 |
| 2001-09-27 | 183.89 |
| 2001-09-28 | 185.88 |
| 2001-10-01 | 185.51 |
| 2001-10-02 | 178.15 |
| 2001-10-03 | 173.52 |
| 2001-10-04 | 176.17 |
| 2001-10-05 | 183.62 |
| 2001-10-08 | 180.64 |
| 2001-10-09 | 189.88 |
| 2001-10-10 | 189.96 |
| 2001-10-11 | 202.37 |
| 2001-10-12 | 208.56 |
| 2001-10-15 | 203.20 |
| 2001-10-16 | 208.29 |
| 2001-10-17 | 212.26 |
| 2001-10-18 | 211.97 |
| 2001-10-19 | 214.10 |
| 2001-10-22 | 215.07 |
| 2001-10-23 | 214.34 |
| 2001-10-24 | 225.31 |
| 2001-10-25 | 227.38 |
| 2001-10-26 | 228.24 |
| 2001-10-29 | 233.05 |
| 2001-10-30 | 220.43 |
| 2001-10-31 | 218.97 |
| 2001-11-01 | 221.30 |
| 2001-11-02 | 226.83 |
| 2001-11-05 | 234.27 |
| 2001-11-06 | 235.73 |
| 2001-11-07 | 240.84 |
| 2001-11-08 | 243.16 |
| 2001-11-09 | 244.37 |
| 2001-11-12 | 246.22 |
| 2001-11-13 | 244.84 |
| 2001-11-14 | 259.43 |
| 2001-11-15 | 266.94 |
| 2001-11-16 | 271.01 |
| 2001-11-19 | 279.95 |
| 2001-11-20 | 267.59 |
| 2001-11-21 | 271.51 |
| 2001-11-22 | . |
| 2001-11-23 | 272.29 |
| 2001-11-26 | 279.48 |
| 2001-11-27 | 282.21 |
| 2001-11-28 | 274.42 |
| 2001-11-29 | 271.28 |
| 2001-11-30 | 272.28 |
| 2001-12-03 | 285.68 |
| 2001-12-04 | 292.54 |
| 2001-12-05 | 312.25 |
| 2001-12-06 | 329.35 |
| 2001-12-07 | 334.72 |
| 2001-12-10 | 319.50 |
| 2001-12-11 | 321.75 |
| 2001-12-12 | 337.53 |
| 2001-12-13 | 327.33 |
| 2001-12-14 | 325.53 |
| 2001-12-17 | 314.71 |
| 2001-12-18 | 313.49 |
| 2001-12-19 | 314.90 |
| 2001-12-20 | 319.94 |
| 2001-12-21 | 304.80 |
| 2001-12-24 | 308.86 |
| 2001-12-25 | . |
| 2001-12-26 | 318.82 |
| 2001-12-27 | 317.53 |
| 2001-12-28 | 327.60 |
| 2001-12-31 | 337.31 |
| 2002-01-01 | . |
| 2002-01-02 | 343.80 |
| 2002-01-03 | 339.32 |
| 2002-01-04 | 354.00 |
| 2002-01-07 | 365.06 |
| 2002-01-08 | 361.17 |
| 2002-01-09 | 367.30 |
| 2002-01-10 | 362.43 |
| 2002-01-11 | 347.85 |
| 2002-01-14 | 351.42 |
| 2002-01-15 | 346.73 |
| 2002-01-16 | 335.65 |
| 2002-01-17 | 337.03 |
| 2002-01-18 | 335.37 |
| 2002-01-21 | . |
| 2002-01-22 | 352.79 |
| 2002-01-23 | 352.36 |
| 2002-01-24 | 354.96 |
| 2002-01-25 | 363.12 |
| 2002-01-28 | 363.85 |
| 2002-01-29 | 354.81 |
| 2002-01-30 | 348.99 |
| 2002-01-31 | 349.49 |
| 2002-02-01 | 349.75 |
| 2002-02-04 | 349.76 |
| 2002-02-05 | 353.63 |
| 2002-02-06 | 357.51 |
| 2002-02-07 | 354.55 |
| 2002-02-08 | 356.10 |
| 2002-02-11 | 355.76 |
| 2002-02-12 | 356.41 |
| 2002-02-13 | 356.41 |
| 2002-02-14 | 363.49 |
| 2002-02-15 | 360.11 |
| 2002-02-18 | . |
| 2002-02-19 | 356.47 |
| 2002-02-20 | 345.67 |
| 2002-02-21 | 343.81 |
| 2002-02-22 | 338.92 |
| 2002-02-25 | 333.50 |
| 2002-02-26 | 334.28 |
| 2002-02-27 | 347.60 |
| 2002-02-28 | 345.20 |
| 2002-03-01 | 342.25 |
| 2002-03-04 | 357.54 |
| 2002-03-05 | 370.17 |
| 2002-03-06 | 379.48 |
| 2002-03-07 | 374.51 |
| 2002-03-08 | 369.06 |
| 2002-03-11 | 380.74 |
| 2002-03-12 | 374.56 |
| 2002-03-13 | 368.46 |
| 2002-03-14 | 368.43 |
| 2002-03-15 | 357.10 |
| 2002-03-18 | 359.59 |
| 2002-03-19 | 357.76 |
| 2002-03-20 | 367.60 |
| 2002-03-21 | 361.76 |
| 2002-03-22 | 366.73 |
| 2002-03-25 | 367.79 |
| 2002-03-26 | 368.68 |
| 2002-03-27 | 364.22 |
| 2002-03-28 | 368.84 |
| 2002-03-29 | . |
| 2002-04-01 | 371.85 |
| 2002-04-02 | 378.07 |
| 2002-04-03 | 376.46 |
| 2002-04-04 | 367.99 |
| 2002-04-05 | 367.82 |
| 2002-04-08 | 360.69 |
| 2002-04-09 | 357.73 |
| 2002-04-10 | 355.97 |
| 2002-04-11 | 357.94 |
| 2002-04-12 | 367.53 |
| 2002-04-15 | 369.89 |
| 2002-04-16 | 372.53 |
| 2002-04-17 | 383.36 |
| 2002-04-18 | 381.64 |
| 2002-04-19 | 377.71 |
| 2002-04-22 | 378.94 |
| 2002-04-23 | 380.55 |
| 2002-04-24 | 383.03 |
| 2002-04-25 | 373.38 |
| 2002-04-26 | 369.80 |
| 2002-04-29 | 358.57 |
| 2002-04-30 | 354.64 |
| 2002-05-01 | 354.66 |
| 2002-05-02 | 343.89 |
| 2002-05-03 | 342.93 |
| 2002-05-06 | 324.67 |
| 2002-05-07 | 328.43 |
| 2002-05-08 | 331.00 |
| 2002-05-09 | 332.71 |
| 2002-05-10 | 332.66 |
| 2002-05-13 | 329.27 |
| 2002-05-14 | 336.49 |
| 2002-05-15 | 349.34 |
| 2002-05-16 | 342.08 |
| 2002-05-17 | 345.07 |
| 2002-05-20 | 334.80 |
| 2002-05-21 | 326.17 |
| 2002-05-22 | 333.36 |
| 2002-05-23 | 328.06 |
| 2002-05-24 | 336.30 |
| 2002-05-27 | . |
| 2002-05-28 | 334.66 |
| 2002-05-29 | 329.84 |
| 2002-05-30 | 331.20 |
| 2002-05-31 | 325.19 |
| 2002-06-03 | 324.82 |
| 2002-06-04 | 319.83 |
| 2002-06-05 | 322.64 |
| 2002-06-06 | 321.26 |
| 2002-06-07 | 305.35 |
| 2002-06-10 | 309.48 |
| 2002-06-11 | 305.07 |
| 2002-06-12 | 301.66 |
| 2002-06-13 | 309.83 |
| 2002-06-14 | 310.21 |
| 2002-06-17 | 307.07 |
| 2002-06-18 | 309.43 |
| 2002-06-19 | 300.27 |
| 2002-06-20 | 298.91 |
| 2002-06-21 | 300.94 |
| 2002-06-24 | 297.74 |
| 2002-06-25 | 297.34 |
| 2002-06-26 | 281.81 |
| 2002-06-27 | 282.58 |
| 2002-06-28 | 291.37 |
| 2002-07-01 | 283.15 |
| 2002-07-02 | 282.34 |
| 2002-07-03 | 283.61 |
| 2002-07-04 | . |
| 2002-07-05 | 302.42 |
| 2002-07-08 | 314.31 |
| 2002-07-09 | 319.02 |
| 2002-07-10 | 310.41 |
| 2002-07-11 | 301.11 |
| 2002-07-12 | 316.85 |
| 2002-07-15 | 316.07 |
| 2002-07-16 | 313.20 |
| 2002-07-17 | 309.76 |
| 2002-07-18 | 307.42 |
| 2002-07-19 | 299.56 |
| 2002-07-22 | 290.00 |
| 2002-07-23 | 296.84 |
| 2002-07-24 | 284.23 |
| 2002-07-25 | 285.90 |
| 2002-07-26 | 267.34 |
| 2002-07-29 | 263.38 |
| 2002-07-30 | 273.50 |
| 2002-07-31 | 269.86 |
| 2002-08-01 | 266.71 |
| 2002-08-02 | 264.70 |
| 2002-08-05 | 249.24 |
| 2002-08-06 | 245.44 |
| 2002-08-07 | 256.57 |
| 2002-08-08 | 255.33 |
| 2002-08-09 | 263.58 |
| 2002-08-12 | 262.58 |
| 2002-08-13 | 264.14 |
| 2002-08-14 | 268.91 |
| 2002-08-15 | 272.35 |
| 2002-08-16 | 274.56 |
| 2002-08-19 | 274.09 |
| 2002-08-20 | 279.29 |
| 2002-08-21 | 277.79 |
| 2002-08-22 | 279.02 |
| 2002-08-23 | 278.80 |
| 2002-08-26 | 274.01 |
| 2002-08-27 | 268.83 |
| 2002-08-28 | 262.28 |
| 2002-08-29 | 263.71 |
| 2002-08-30 | 262.20 |
| 2002-09-02 | . |
| 2002-09-03 | 255.26 |
| 2002-09-04 | 251.32 |
| 2002-09-05 | 248.11 |
| 2002-09-06 | 247.57 |
| 2002-09-09 | 251.08 |
| 2002-09-10 | 258.83 |
| 2002-09-11 | 259.53 |
| 2002-09-12 | 260.64 |
| 2002-09-13 | 254.64 |
| 2002-09-16 | 245.27 |
| 2002-09-17 | 256.60 |
| 2002-09-18 | 247.01 |
| 2002-09-19 | 247.76 |
| 2002-09-20 | 242.79 |
| 2002-09-23 | 234.50 |
| 2002-09-24 | 232.10 |
| 2002-09-25 | 226.35 |
| 2002-09-26 | 229.29 |
| 2002-09-27 | 227.48 |
| 2002-09-30 | 224.80 |
| 2002-10-01 | 222.51 |
| 2002-10-02 | 221.94 |
| 2002-10-03 | 215.32 |
| 2002-10-04 | 214.96 |
| 2002-10-07 | 204.19 |
| 2002-10-08 | 206.56 |
| 2002-10-09 | 204.61 |
| 2002-10-10 | 200.19 |
| 2002-10-11 | 196.53 |
| 2002-10-14 | 204.50 |
| 2002-10-15 | 216.00 |
| 2002-10-16 | 226.61 |
| 2002-10-17 | 230.18 |
| 2002-10-18 | 241.97 |
| 2002-10-21 | 241.72 |
| 2002-10-22 | 234.46 |
| 2002-10-23 | 246.58 |
| 2002-10-24 | 247.87 |
| 2002-10-25 | 248.54 |
| 2002-10-28 | 251.99 |
| 2002-10-29 | 250.13 |
| 2002-10-30 | 242.86 |
| 2002-10-31 | 249.14 |
| 2002-11-01 | 244.18 |
| 2002-11-04 | 254.56 |
| 2002-11-05 | 254.74 |
| 2002-11-06 | 264.37 |
| 2002-11-07 | 266.67 |
| 2002-11-08 | 265.98 |
| 2002-11-11 | 255.00 |
| 2002-11-12 | 252.82 |
| 2002-11-13 | 250.96 |
| 2002-11-14 | 247.66 |
| 2002-11-15 | 257.29 |
| 2002-11-18 | 255.75 |
| 2002-11-19 | 254.54 |
| 2002-11-20 | 251.14 |
| 2002-11-21 | 253.23 |
| 2002-11-22 | 261.59 |
| 2002-11-25 | 265.43 |
| 2002-11-26 | 261.65 |
| 2002-11-27 | 258.14 |
| 2002-11-28 | . |
| 2002-11-29 | 262.55 |
| 2002-12-02 | 266.75 |
| 2002-12-03 | 272.31 |
| 2002-12-04 | 263.51 |
| 2002-12-05 | 263.12 |
| 2002-12-06 | 261.75 |
| 2002-12-09 | 263.61 |
| 2002-12-10 | 255.76 |
| 2002-12-11 | 255.01 |
| 2002-12-12 | 250.94 |
| 2002-12-13 | 247.16 |
| 2002-12-16 | 244.09 |
| 2002-12-17 | 244.59 |
| 2002-12-18 | 243.25 |
| 2002-12-19 | 239.74 |
| 2002-12-20 | 242.57 |
| 2002-12-23 | 235.77 |
| 2002-12-24 | 235.82 |
| 2002-12-25 | . |
| 2002-12-26 | 239.75 |
| 2002-12-27 | 236.89 |
| 2002-12-30 | 227.13 |
| 2002-12-31 | 227.39 |
| 2003-01-01 | . |
| 2003-01-02 | 229.30 |
| 2003-01-03 | 239.63 |
| 2003-01-06 | 242.51 |
| 2003-01-07 | 242.95 |
| 2003-01-08 | 245.14 |
| 2003-01-09 | 242.13 |
| 2003-01-10 | 242.80 |
| 2003-01-13 | 253.13 |
| 2003-01-14 | 252.99 |
| 2003-01-15 | 251.32 |
| 2003-01-16 | 247.03 |
| 2003-01-17 | 244.25 |
| 2003-01-20 | . |
| 2003-01-21 | 240.13 |
| 2003-01-22 | 236.72 |
| 2003-01-23 | 242.02 |
| 2003-01-24 | 238.62 |
| 2003-01-27 | 233.88 |
| 2003-01-28 | 234.63 |
| 2003-01-29 | 231.44 |
| 2003-01-30 | 231.43 |
| 2003-01-31 | 231.87 |
| 2003-02-03 | 231.86 |
| 2003-02-04 | 232.24 |
| 2003-02-05 | 231.57 |
| 2003-02-06 | 219.96 |
| 2003-02-07 | 215.54 |
| 2003-02-10 | 212.58 |
| 2003-02-11 | 212.57 |
| 2003-02-12 | 212.44 |
| 2003-02-13 | 208.79 |
| 2003-02-14 | 209.94 |
| 2003-02-17 | . |
| 2003-02-18 | 220.08 |
| 2003-02-19 | 219.60 |
| 2003-02-20 | 224.45 |
| 2003-02-21 | 224.56 |
| 2003-02-24 | 226.90 |
| 2003-02-25 | 217.14 |
| 2003-02-26 | 215.28 |
| 2003-02-27 | 213.77 |
| 2003-02-28 | 213.21 |
| 2003-03-03 | 220.46 |
| 2003-03-04 | 216.81 |
| 2003-03-05 | 210.26 |
| 2003-03-06 | 208.82 |
| 2003-03-07 | 209.14 |
| 2003-03-10 | 210.11 |
| 2003-03-11 | 210.56 |
| 2003-03-12 | 212.18 |
| 2003-03-13 | 213.63 |
| 2003-03-14 | 218.19 |
| 2003-03-17 | 212.08 |
| 2003-03-18 | 222.53 |
| 2003-03-19 | 223.13 |
| 2003-03-20 | 230.04 |
| 2003-03-21 | 229.35 |
| 2003-03-24 | 228.06 |
| 2003-03-25 | 222.41 |
| 2003-03-26 | 221.93 |
| 2003-03-27 | 220.02 |
| 2003-03-28 | 219.18 |
| 2003-03-31 | 207.68 |
| 2003-04-01 | 208.69 |
| 2003-04-02 | 208.09 |
| 2003-04-03 | 210.97 |
| 2003-04-04 | 216.23 |
| 2003-04-07 | 222.30 |
| 2003-04-08 | 220.50 |
| 2003-04-09 | 216.26 |
| 2003-04-10 | 214.08 |
| 2003-04-11 | 212.98 |
| 2003-04-14 | 210.10 |
| 2003-04-15 | 215.30 |
| 2003-04-16 | 224.59 |
| 2003-04-17 | 221.25 |
| 2003-04-18 | . |
| 2003-04-21 | 227.85 |
| 2003-04-22 | 220.82 |
| 2003-04-23 | 222.50 |
| 2003-04-24 | 216.50 |
| 2003-04-25 | 207.98 |
| 2003-04-28 | 203.52 |
| 2003-04-29 | 209.35 |
| 2003-04-30 | 211.36 |
| 2003-05-01 | 211.39 |
| 2003-05-02 | 213.56 |
| 2003-05-05 | 214.44 |
| 2003-05-06 | 216.07 |
| 2003-05-07 | 219.27 |
| 2003-05-08 | 215.71 |
| 2003-05-09 | 216.60 |
| 2003-05-12 | 220.35 |
| 2003-05-13 | 221.67 |
| 2003-05-14 | 221.31 |
| 2003-05-15 | 222.14 |
| 2003-05-16 | 218.50 |
| 2003-05-19 | 216.25 |
| 2003-05-20 | 216.05 |
| 2003-05-21 | 214.37 |
| 2003-05-22 | 214.63 |
| 2003-05-23 | 220.06 |
| 2003-05-26 | . |
| 2003-05-27 | 223.28 |
| 2003-05-28 | 226.23 |
| 2003-05-29 | 229.35 |
| 2003-05-30 | 233.06 |
| 2003-06-02 | 243.03 |
| 2003-06-03 | 240.87 |
| 2003-06-04 | 242.12 |
| 2003-06-05 | 246.13 |
| 2003-06-06 | 247.92 |
| 2003-06-09 | 254.15 |
| 2003-06-10 | 253.71 |
| 2003-06-11 | 251.51 |
| 2003-06-12 | 256.89 |
| 2003-06-13 | 257.45 |
| 2003-06-16 | 254.69 |
| 2003-06-17 | 263.45 |
| 2003-06-18 | 264.52 |
| 2003-06-19 | 269.93 |
| 2003-06-20 | 267.16 |
| 2003-06-23 | 261.18 |
| 2003-06-24 | 259.74 |
| 2003-06-25 | 262.43 |
| 2003-06-26 | 262.83 |
| 2003-06-27 | 261.66 |
| 2003-06-30 | 259.56 |
| 2003-07-01 | 267.82 |
| 2003-07-02 | 275.06 |
| 2003-07-03 | 279.46 |
| 2003-07-04 | . |
| 2003-07-07 | 296.59 |
| 2003-07-08 | 302.79 |
| 2003-07-09 | 299.98 |
| 2003-07-10 | 294.20 |
| 2003-07-11 | 296.15 |
| 2003-07-14 | 305.79 |
| 2003-07-15 | 303.61 |
| 2003-07-16 | 309.31 |
| 2003-07-17 | 301.79 |
| 2003-07-18 | 297.55 |
| 2003-07-21 | 293.49 |
| 2003-07-22 | 296.49 |
| 2003-07-23 | 297.49 |
| 2003-07-24 | 305.78 |
| 2003-07-25 | 305.11 |
| 2003-07-28 | 308.53 |
| 2003-07-29 | 306.39 |
| 2003-07-30 | 304.76 |
| 2003-07-31 | 305.36 |
| 2003-08-01 | 312.89 |
| 2003-08-04 | 311.73 |
| 2003-08-05 | 306.36 |
| 2003-08-06 | 301.30 |
| 2003-08-07 | 302.35 |
| 2003-08-08 | 299.71 |
| 2003-08-11 | 299.72 |
| 2003-08-12 | 299.69 |
| 2003-08-13 | 311.71 |
| 2003-08-14 | 313.76 |
| 2003-08-15 | 316.49 |
| 2003-08-18 | 315.18 |
| 2003-08-19 | 318.45 |
| 2003-08-20 | 323.05 |
| 2003-08-21 | 329.42 |
| 2003-08-22 | 330.73 |
| 2003-08-25 | 332.38 |
| 2003-08-26 | 325.47 |
| 2003-08-27 | 324.67 |
| 2003-08-28 | 324.69 |
| 2003-08-29 | 332.76 |
| 2003-09-01 | . |
| 2003-09-02 | 334.56 |
| 2003-09-03 | 331.94 |
| 2003-09-04 | 331.46 |
| 2003-09-05 | 335.08 |
| 2003-09-08 | 344.16 |
| 2003-09-09 | 347.11 |
| 2003-09-10 | 346.29 |
| 2003-09-11 | 346.24 |
| 2003-09-12 | 344.42 |
| 2003-09-15 | 336.26 |
| 2003-09-16 | 342.09 |
| 2003-09-17 | 347.32 |
| 2003-09-18 | 345.27 |
| 2003-09-19 | 341.64 |
| 2003-09-22 | 332.63 |
| 2003-09-23 | 332.24 |
| 2003-09-24 | 334.55 |
| 2003-09-25 | 329.97 |
| 2003-09-26 | 325.75 |
| 2003-09-29 | 325.41 |
| 2003-09-30 | 326.27 |
| 2003-10-01 | 326.77 |
| 2003-10-02 | 335.88 |
| 2003-10-03 | 338.17 |
| 2003-10-06 | 342.41 |
| 2003-10-07 | 342.21 |
| 2003-10-08 | 338.85 |
| 2003-10-09 | 340.63 |
| 2003-10-10 | 345.30 |
| 2003-10-13 | 347.28 |
| 2003-10-14 | 343.09 |
| 2003-10-15 | 343.24 |
| 2003-10-16 | 350.55 |
| 2003-10-17 | 348.22 |
| 2003-10-20 | 349.69 |
| 2003-10-21 | 346.91 |
| 2003-10-22 | 347.53 |
| 2003-10-23 | 337.38 |
| 2003-10-24 | 334.98 |
| 2003-10-27 | 338.53 |
| 2003-10-28 | 347.45 |
| 2003-10-29 | 350.84 |
| 2003-10-30 | 352.10 |
| 2003-10-31 | 345.35 |
| 2003-11-03 | 347.36 |
| 2003-11-04 | 350.65 |
| 2003-11-05 | 352.08 |
| 2003-11-06 | 346.65 |
| 2003-11-07 | 351.71 |
| 2003-11-10 | 348.00 |
| 2003-11-11 | 342.18 |
| 2003-11-12 | 343.46 |
| 2003-11-13 | 348.40 |
| 2003-11-14 | 345.98 |
| 2003-11-17 | 339.29 |
| 2003-11-18 | 339.69 |
| 2003-11-19 | 333.72 |
| 2003-11-20 | 327.94 |
| 2003-11-21 | 329.02 |
| 2003-11-24 | 323.96 |
| 2003-11-25 | 329.09 |
| 2003-11-26 | 329.12 |
| 2003-11-27 | . |
| 2003-11-28 | 327.14 |
| 2003-12-01 | 331.98 |
| 2003-12-02 | 335.85 |
| 2003-12-03 | 336.24 |
| 2003-12-04 | 336.74 |
| 2003-12-05 | 332.35 |
| 2003-12-08 | 329.30 |
| 2003-12-09 | 329.38 |
| 2003-12-10 | 326.25 |
| 2003-12-11 | 327.81 |
| 2003-12-12 | 327.88 |
| 2003-12-15 | 333.32 |
| 2003-12-16 | 327.62 |
| 2003-12-17 | 319.54 |
| 2003-12-18 | 319.32 |
| 2003-12-19 | 320.12 |
| 2003-12-22 | 322.47 |
| 2003-12-23 | 322.99 |
| 2003-12-24 | 322.43 |
| 2003-12-25 | . |
| 2003-12-26 | 322.49 |
| 2003-12-29 | 322.89 |
| 2003-12-30 | 328.69 |
| 2003-12-31 | 329.92 |
| 2004-01-01 | . |
| 2004-01-02 | 335.30 |
| 2004-01-05 | 340.64 |
| 2004-01-06 | 341.45 |
| 2004-01-07 | 343.39 |
| 2004-01-08 | 346.69 |
| 2004-01-09 | 360.20 |
| 2004-01-12 | 361.85 |
| 2004-01-13 | 360.47 |
| 2004-01-14 | 359.86 |
| 2004-01-15 | 357.09 |
| 2004-01-16 | 357.63 |
| 2004-01-19 | . |
| 2004-01-20 | 361.03 |
| 2004-01-21 | 361.34 |
| 2004-01-22 | 361.15 |
| 2004-01-23 | 362.64 |
| 2004-01-26 | 366.10 |
| 2004-01-27 | 371.02 |
| 2004-01-28 | 374.44 |
| 2004-01-29 | 371.24 |
| 2004-01-30 | 369.61 |
| 2004-02-02 | 367.25 |
| 2004-02-03 | 360.64 |
| 2004-02-04 | 358.88 |
| 2004-02-05 | 359.30 |
| 2004-02-06 | 364.92 |
| 2004-02-09 | 373.30 |
| 2004-02-10 | 371.93 |
| 2004-02-11 | 371.81 |
| 2004-02-12 | 372.10 |
| 2004-02-13 | 374.20 |
| 2004-02-16 | . |
| 2004-02-17 | 372.39 |
| 2004-02-18 | 375.69 |
| 2004-02-19 | 377.80 |
| 2004-02-20 | 377.02 |
| 2004-02-23 | 373.36 |
| 2004-02-24 | 365.96 |
| 2004-02-25 | 367.73 |
| 2004-02-26 | 370.85 |
| 2004-02-27 | 374.63 |
| 2004-03-01 | 380.94 |
| 2004-03-02 | 389.32 |
| 2004-03-03 | 385.94 |
| 2004-03-04 | 392.47 |
| 2004-03-05 | 390.14 |
| 2004-03-08 | 384.22 |
| 2004-03-09 | 382.61 |
| 2004-03-10 | 374.55 |
| 2004-03-11 | 377.04 |
| 2004-03-12 | 368.67 |
| 2004-03-15 | 363.87 |
| 2004-03-16 | 365.06 |
| 2004-03-17 | 370.25 |
| 2004-03-18 | 379.75 |
| 2004-03-19 | 383.91 |
| 2004-03-22 | 364.86 |
| 2004-03-23 | 354.78 |
| 2004-03-24 | 362.12 |
| 2004-03-25 | 356.77 |
| 2004-03-26 | 360.53 |
| 2004-03-29 | 376.83 |
| 2004-03-30 | 376.03 |
| 2004-03-31 | 379.65 |
| 2004-04-01 | 384.28 |
| 2004-04-02 | 381.15 |
| 2004-04-05 | 390.14 |
| 2004-04-06 | 395.07 |
| 2004-04-07 | 396.53 |
| 2004-04-08 | 397.47 |
| 2004-04-09 | . |
| 2004-04-12 | 403.61 |
| 2004-04-13 | 407.07 |
| 2004-04-14 | 410.50 |
| 2004-04-15 | 402.21 |
| 2004-04-16 | 399.23 |
| 2004-04-19 | 400.37 |
| 2004-04-20 | 404.28 |
| 2004-04-21 | 404.88 |
| 2004-04-22 | 400.83 |
| 2004-04-23 | 406.99 |
| 2004-04-26 | 404.59 |
| 2004-04-27 | 400.98 |
| 2004-04-28 | 392.29 |
| 2004-04-29 | 377.49 |
| 2004-04-30 | 363.91 |
| 2004-05-03 | 361.52 |
| 2004-05-04 | 368.67 |
| 2004-05-05 | 356.05 |
| 2004-05-06 | 352.67 |
| 2004-05-07 | 357.98 |
| 2004-05-10 | 338.27 |
| 2004-05-11 | 340.18 |
| 2004-05-12 | 350.04 |
| 2004-05-13 | 343.73 |
| 2004-05-14 | 331.80 |
| 2004-05-17 | 309.94 |
| 2004-05-18 | 317.66 |
| 2004-05-19 | 338.10 |
| 2004-05-20 | 333.42 |
| 2004-05-21 | 341.25 |
| 2004-05-24 | 344.02 |
| 2004-05-25 | 340.76 |
| 2004-05-26 | 343.92 |
| 2004-05-27 | 348.76 |
| 2004-05-28 | 356.23 |
| 2004-05-31 | . |
| 2004-06-01 | 348.95 |
| 2004-06-02 | 341.42 |
| 2004-06-03 | 325.35 |
| 2004-06-04 | 328.40 |
| 2004-06-07 | 340.92 |
| 2004-06-08 | 343.27 |
| 2004-06-09 | 339.22 |
| 2004-06-10 | 329.25 |
| 2004-06-11 | . |
| 2004-06-14 | 305.43 |
| 2004-06-15 | 309.35 |
| 2004-06-16 | 307.97 |
| 2004-06-17 | 314.60 |
| 2004-06-18 | 307.97 |
| 2004-06-21 | 308.81 |
| 2004-06-22 | 308.13 |
| 2004-06-23 | 314.37 |
| 2004-06-24 | 323.24 |
| 2004-06-25 | 328.42 |
| 2004-06-28 | 322.20 |
| 2004-06-29 | 324.66 |
| 2004-06-30 | 330.66 |
| 2004-07-01 | 329.62 |
| 2004-07-02 | 319.34 |
| 2004-07-05 | . |
| 2004-07-06 | 316.82 |
| 2004-07-07 | 313.41 |
| 2004-07-08 | 308.95 |
| 2004-07-09 | 314.20 |
| 2004-07-12 | 310.73 |
| 2004-07-13 | 309.71 |
| 2004-07-14 | 304.37 |
| 2004-07-15 | 297.08 |
| 2004-07-16 | 298.19 |
| 2004-07-19 | 297.95 |
| 2004-07-20 | 290.03 |
| 2004-07-21 | 299.40 |
| 2004-07-22 | 296.71 |
| 2004-07-23 | 296.28 |
| 2004-07-26 | 293.04 |
| 2004-07-27 | 295.55 |
| 2004-07-28 | 295.07 |
| 2004-07-29 | 290.88 |
| 2004-07-30 | 295.87 |
| 2004-08-02 | 291.42 |
| 2004-08-03 | 293.18 |
| 2004-08-04 | 292.08 |
| 2004-08-05 | 301.80 |
| 2004-08-06 | 298.23 |
| 2004-08-09 | 298.80 |
| 2004-08-10 | 298.83 |
| 2004-08-11 | 298.60 |
| 2004-08-12 | 297.76 |
| 2004-08-13 | 298.55 |
| 2004-08-16 | 295.43 |
| 2004-08-17 | 294.41 |
| 2004-08-18 | 299.96 |
| 2004-08-19 | 312.42 |
| 2004-08-20 | 311.47 |
| 2004-08-23 | 314.49 |
| 2004-08-24 | 315.41 |
| 2004-08-25 | 316.05 |
| 2004-08-26 | 325.06 |
| 2004-08-27 | 324.76 |
| 2004-08-30 | 322.75 |
| 2004-08-31 | 318.35 |
| 2004-09-01 | 323.41 |
| 2004-09-02 | 321.52 |
| 2004-09-03 | 312.02 |
| 2004-09-06 | . |
| 2004-09-07 | 311.56 |
| 2004-09-08 | 310.61 |
| 2004-09-09 | 312.77 |
| 2004-09-10 | 318.22 |
| 2004-09-13 | 325.46 |
| 2004-09-14 | 327.43 |
| 2004-09-15 | 326.08 |
| 2004-09-16 | 328.00 |
| 2004-09-17 | 322.60 |
| 2004-09-20 | 321.63 |
| 2004-09-21 | 324.63 |
| 2004-09-22 | 323.22 |
| 2004-09-23 | 320.76 |
| 2004-09-24 | 317.04 |
| 2004-09-27 | 313.54 |
| 2004-09-28 | 311.88 |
| 2004-09-29 | 312.73 |
| 2004-09-30 | 313.53 |
| 2004-10-01 | 318.25 |
| 2004-10-04 | 330.74 |
| 2004-10-05 | 329.43 |
| 2004-10-06 | 330.85 |
| 2004-10-07 | 331.42 |
| 2004-10-08 | 327.92 |
| 2004-10-11 | 323.29 |
| 2004-10-12 | 315.21 |
| 2004-10-13 | 314.44 |
| 2004-10-14 | 315.06 |
| 2004-10-15 | 312.14 |
| 2004-10-18 | 308.85 |
| 2004-10-19 | 314.34 |
| 2004-10-20 | 310.31 |
| 2004-10-21 | 310.91 |
| 2004-10-22 | 313.76 |
| 2004-10-25 | 312.27 |
| 2004-10-26 | 307.17 |
| 2004-10-27 | 305.94 |
| 2004-10-28 | 313.25 |
| 2004-10-29 | 316.34 |
| 2004-11-01 | 313.55 |
| 2004-11-02 | 318.40 |
| 2004-11-03 | 328.73 |
| 2004-11-04 | 329.32 |
| 2004-11-05 | 332.34 |
| 2004-11-08 | 330.13 |
| 2004-11-09 | 329.41 |
| 2004-11-10 | 330.86 |
| 2004-11-11 | 326.21 |
| 2004-11-12 | 331.93 |
| 2004-11-15 | 337.08 |
| 2004-11-16 | 338.71 |
| 2004-11-17 | 348.60 |
| 2004-11-18 | 350.99 |
| 2004-11-19 | 349.32 |
| 2004-11-22 | 336.39 |
| 2004-11-23 | 337.26 |
| 2004-11-24 | 339.24 |
| 2004-11-25 | . |
| 2004-11-26 | 334.98 |
| 2004-11-29 | 334.04 |
| 2004-11-30 | 337.99 |
| 2004-12-01 | 335.09 |
| 2004-12-02 | 340.79 |
| 2004-12-03 | 339.28 |
| 2004-12-06 | 339.70 |
| 2004-12-07 | 338.54 |
| 2004-12-08 | 335.81 |
| 2004-12-09 | 334.13 |
| 2004-12-10 | 329.26 |
| 2004-12-13 | 329.75 |
| 2004-12-14 | 334.33 |
| 2004-12-15 | 343.36 |
| 2004-12-16 | 348.18 |
| 2004-12-17 | 346.66 |
| 2004-12-20 | 346.81 |
| 2004-12-21 | 346.52 |
| 2004-12-22 | 345.70 |
| 2004-12-23 | 344.34 |
| 2004-12-24 | . |
| 2004-12-27 | 345.31 |
| 2004-12-28 | 346.47 |
| 2004-12-29 | 352.93 |
| 2004-12-30 | 355.17 |
| 2004-12-31 | 360.20 |
| 2005-01-03 | 359.62 |
| 2005-01-04 | 352.95 |
| 2005-01-05 | 346.02 |
| 2005-01-06 | 341.79 |
| 2005-01-07 | 342.17 |
| 2005-01-10 | 340.77 |
| 2005-01-11 | 344.00 |
| 2005-01-12 | 339.36 |
| 2005-01-13 | 340.82 |
| 2005-01-14 | 346.51 |
| 2005-01-17 | . |
| 2005-01-18 | 354.05 |
| 2005-01-19 | 352.93 |
| 2005-01-20 | 350.93 |
| 2005-01-21 | 349.91 |
| 2005-01-24 | 347.35 |
| 2005-01-25 | 347.08 |
| 2005-01-26 | 352.86 |
| 2005-01-27 | 354.49 |
#2005-01-28| 358.33
#2005-01-31| 366.10
#2005-02-01| 365.35
#2005-02-02| 369.70
#2005-02-03| 372.47
#2005-02-04| 371.72
#2005-02-07| 375.31
#2005-02-08| 373.86
#2005-02-09| 373.19
#2005-02-10| 372.18
#2005-02-11| 373.85
#2005-02-14| 385.00
#2005-02-15| 386.99
#2005-02-16| 386.50
#2005-02-17| 381.28
#2005-02-18| 387.08
#2005-02-21| .
#2005-02-22| 387.89
#2005-02-23| 384.73
#2005-02-24| 386.39
#2005-02-25| 391.36
#2005-02-28| 394.51
#2005-03-01| 394.19
#2005-03-02| 391.76
#2005-03-03| 391.11
#2005-03-04| 386.21
#2005-03-07| 386.40
#2005-03-08| 386.06
#2005-03-09| 386.63
#2005-03-10| 385.82
#2005-03-11| 391.74
#2005-03-14| 386.03
#2005-03-15| 377.77
#2005-03-16| 379.43
#2005-03-17| 374.50
#2005-03-18| 372.62
#2005-03-21| 372.59
#2005-03-22| 370.16
#2005-03-23| 369.39
#2005-03-24| 370.15
#2005-03-25| .
#2005-03-28| 373.21
#2005-03-29| 366.08
#2005-03-30| 364.76
#2005-03-31| 373.05
#2005-04-01| 380.34
#2005-04-04| 377.66
#2005-04-05| 377.39
#2005-04-06| 377.35
#2005-04-07| 376.28
#2005-04-08| 378.44
#2005-04-11| 375.54
#2005-04-12| 377.30
#2005-04-13| 378.78
#2005-04-14| 371.81
#2005-04-15| 364.69
#2005-04-18| 354.10
#2005-04-19| 354.95
#2005-04-20| 352.65
#2005-04-21| 353.16
#2005-04-22| 356.70
#2005-04-25| 359.89
#2005-04-26| 361.54
#2005-04-27| 359.44
#2005-04-28| 361.17
#2005-04-29| 358.70
#2005-05-02| 359.43
#2005-05-03| 358.75
#2005-05-04| 363.74
#2005-05-05| 371.16
#2005-05-06| 376.59
#2005-05-09| 378.11
#2005-05-10| 377.86
#2005-05-11| 374.29
#2005-05-12| 376.12
#2005-05-13| 379.76
#2005-05-16| 380.12
#2005-05-17| 379.86
#2005-05-18| 380.30
#2005-05-19| 387.81
#2005-05-20| 387.89
#2005-05-23| 384.07
#2005-05-24| 387.45
#2005-05-25| 384.40
#2005-05-26| 385.81
#2005-05-27| 392.77
#2005-05-30| .
#2005-05-31| 394.11
#2005-06-01| 389.88
#2005-06-02| 392.11
#2005-06-03| 398.47
#2005-06-06| 399.16
#2005-06-07| 397.19
#2005-06-08| 400.03
#2005-06-09| 398.36
#2005-06-10| 402.96
#2005-06-13| 406.25
#2005-06-14| 404.48
#2005-06-15| 407.30
#2005-06-16| 409.45
#2005-06-17| 411.61
#2005-06-20| 412.80
#2005-06-21| 408.75
#2005-06-22| 414.81
#2005-06-23| 416.00
#2005-06-24| 411.94
#2005-06-27| 408.21
#2005-06-28| 406.18
#2005-06-29| 401.77
#2005-06-30| 402.71
#2005-07-01| 406.01
#2005-07-04| .
#2005-07-05| 400.31
#2005-07-06| 402.09
#2005-07-07| 402.46
#2005-07-08| 402.31
#2005-07-11| 417.16
#2005-07-12| 422.27
#2005-07-13| 424.10
#2005-07-14| 428.27
#2005-07-15| 424.34
#2005-07-18| 427.60
#2005-07-19| 430.07
#2005-07-20| 428.29
#2005-07-21| 430.99
#2005-07-22| 430.78
#2005-07-25| 431.71
#2005-07-26| 427.21
#2005-07-27| 423.12
#2005-07-28| 430.03
#2005-07-29| 429.21
#2005-08-01| 430.02
#2005-08-02| 435.76
#2005-08-03| 443.42
#2005-08-04| 442.89
#2005-08-05| 439.03
#2005-08-08| 433.89
#2005-08-09| 432.96
#2005-08-10| 433.98
#2005-08-11| 438.92
#2005-08-12| 437.13
#2005-08-15| 430.59
#2005-08-16| 429.80
#2005-08-17| 430.11
#2005-08-18| 422.26
#2005-08-19| 418.29
#2005-08-22| 424.54
#2005-08-23| 422.61
#2005-08-24| 416.80
#2005-08-25| 416.54
#2005-08-26| 417.65
#2005-08-29| 407.71
#2005-08-30| 404.59
#2005-08-31| 407.49
#2005-09-01| 411.12
#2005-09-02| 418.40
#2005-09-05| .
#2005-09-06| 421.58
#2005-09-07| 422.69
#2005-09-08| 425.20
#2005-09-09| 424.62
#2005-09-12| 431.09
#2005-09-13| 435.41
#2005-09-14| 436.63
#2005-09-15| 431.96
#2005-09-16| 425.01
#2005-09-19| 425.42
#2005-09-20| 431.08
#2005-09-21| 430.19
#2005-09-22| 423.40
#2005-09-23| 416.08
#2005-09-26| 418.91
#2005-09-27| 419.29
#2005-09-28| 419.63
#2005-09-29| 424.09
#2005-09-30| 428.71
#2005-10-03| 429.57
#2005-10-04| 435.55
#2005-10-05| 437.58
#2005-10-06| 430.84
#2005-10-07| 429.26
#2005-10-10| 432.27
#2005-10-11| 431.85
#2005-10-12| 420.63
#2005-10-13| 412.73
#2005-10-14| 411.02
#2005-10-17| 403.80
#2005-10-18| 403.38
#2005-10-19| 392.23
#2005-10-20| 398.92
#2005-10-21| 400.39
#2005-10-24| 400.59
#2005-10-25| 400.85
#2005-10-26| 398.51
#2005-10-27| 392.61
#2005-10-28| 387.62
#2005-10-31| 398.58
#2005-11-01| 402.42
#2005-11-02| 410.55
#2005-11-03| 412.98
#2005-11-04| 418.63
#2005-11-07| 417.27
#2005-11-08| 417.96
#2005-11-09| 423.53
#2005-11-10| 427.33
#2005-11-11| 437.90
#2005-11-14| 441.42
#2005-11-15| 437.83
#2005-11-16| 440.89
#2005-11-17| 438.60
#2005-11-18| 443.66
#2005-11-21| 443.04
#2005-11-22| 431.11
#2005-11-23| 443.58
#2005-11-24| .
#2005-11-25| 441.53
#2005-11-28| 444.74
#2005-11-29| 439.17
#2005-11-30| 444.24
#2005-12-01| 445.80
#2005-12-02| 453.96
#2005-12-05| 462.15
#2005-12-06| 464.55
#2005-12-07| 466.87
#2005-12-08| 462.58
#2005-12-09| 460.30
#2005-12-12| 459.28
#2005-12-13| 461.73
#2005-12-14| 460.98
#2005-12-15| 465.82
#2005-12-16| 469.41
#2005-12-19| 476.81
#2005-12-20| 475.89
#2005-12-21| 481.51
#2005-12-22| 482.04
#2005-12-23| 491.92
#2005-12-26| .
#2005-12-27| 495.88
#2005-12-28| 495.61
#2005-12-29| 500.57
#2005-12-30| 499.25
#2006-01-02| .
#2006-01-03| 509.96
#2006-01-04| 522.37
#2006-01-05| 527.49
#2006-01-06| 528.17
#2006-01-09| 538.16
#2006-01-10| 533.98
#2006-01-11| 527.41
#2006-01-12| 531.08
#2006-01-13| 527.35
#2006-01-16| .
#2006-01-17| 530.39
#2006-01-18| 509.50
#2006-01-19| 516.43
#2006-01-20| 514.54
#2006-01-23| 508.93
#2006-01-24| 517.94
#2006-01-25| 528.90
#2006-01-26| 531.42
#2006-01-27| 533.60
#2006-01-30| 533.44
#2006-01-31| 539.68
#2006-02-01| 536.10
#2006-02-02| 532.40
#2006-02-03| 523.71
#2006-02-06| 533.18
#2006-02-07| 531.02
#2006-02-08| 520.11
#2006-02-09| 520.56
#2006-02-10| 518.31
#2006-02-13| 509.79
#2006-02-14| 511.68
#2006-02-15| 500.70
#2006-02-16| 508.45
#2006-02-17| 512.67
#2006-02-20| .
#2006-02-21| 511.78
#2006-02-22| 503.90
#2006-02-23| 505.33
#2006-02-24| 508.49
#2006-02-27| 513.21
#2006-02-28| 511.96
#2006-03-01| 516.51
#2006-03-02| 519.62
#2006-03-03| 505.72
#2006-03-06| 507.39
#2006-03-07| 494.33
#2006-03-08| 487.47
#2006-03-09| 487.91
#2006-03-10| 494.18
#2006-03-13| 500.85
#2006-03-14| 495.33
#2006-03-15| 501.89
#2006-03-16| 501.01
#2006-03-17| 504.17
#2006-03-20| 505.32
#2006-03-21| 499.88
#2006-03-22| 487.68
#2006-03-23| 484.38
#2006-03-24| 482.95
#2006-03-27| 490.77
#2006-03-28| 495.87
#2006-03-29| 500.38
#2006-03-30| 503.64
#2006-03-31| 510.57
#2006-04-03| 519.78
#2006-04-04| 524.43
#2006-04-05| 523.69
#2006-04-06| 533.35
#2006-04-07| 534.05
#2006-04-10| 530.18
#2006-04-11| 524.70
#2006-04-12| 521.26
#2006-04-13| 523.01
#2006-04-14| .
#2006-04-17| 536.23
#2006-04-18| 540.33
#2006-04-19| 549.23
#2006-04-20| 551.80
#2006-04-21| 560.29
#2006-04-24| 557.08
#2006-04-25| 545.63
#2006-04-26| 552.79
#2006-04-27| 547.78
#2006-04-28| 547.16
#2006-05-01| 547.86
#2006-05-02| 549.69
#2006-05-03| 551.70
#2006-05-04| 555.88
#2006-05-05| 557.63
#2006-05-08| 569.72
#2006-05-09| 565.83
#2006-05-10| 561.07
#2006-05-11| 562.78
#2006-05-12| 554.52
#2006-05-15| 541.54
#2006-05-16| 534.19
#2006-05-17| 545.33
#2006-05-18| 528.47
#2006-05-19| 526.74
#2006-05-22| 508.64
#2006-05-23| 510.26
#2006-05-24| 508.16
#2006-05-25| 501.43
#2006-05-26| 504.32
#2006-05-29| .
#2006-05-30| 506.05
#2006-05-31| 504.85
#2006-06-01| 502.71
#2006-06-02| 510.67
#2006-06-05| 499.86
#2006-06-06| 499.60
#2006-06-07| 485.78
#2006-06-08| 460.32
#2006-06-09| 468.95
#2006-06-12| 465.89
#2006-06-13| 449.75
#2006-06-14| 454.12
#2006-06-15| 456.49
#2006-06-16| 472.00
#2006-06-19| 467.28
#2006-06-20| 456.56
#2006-06-21| 456.02
#2006-06-22| 469.11
#2006-06-23| 468.75
#2006-06-26| 473.67
#2006-06-27| 476.81
#2006-06-28| 473.74
#2006-06-29| 479.29
#2006-06-30| 496.11
#2006-07-03| 498.98
#2006-07-04| .
#2006-07-05| 494.66
#2006-07-06| 491.62
#2006-07-07| 491.73
#2006-07-10| 497.82
#2006-07-11| 493.04
#2006-07-12| 496.47
#2006-07-13| 488.47
#2006-07-14| 473.94
#2006-07-17| 462.12
#2006-07-18| 463.51
#2006-07-19| 460.13
#2006-07-20| 479.93
#2006-07-21| 476.75
#2006-07-24| 467.93
#2006-07-25| 474.30
#2006-07-26| 474.70
#2006-07-27| 481.49
#2006-07-28| 479.90
#2006-07-31| 482.93
#2006-08-01| 481.42
#2006-08-02| 483.22
#2006-08-03| 483.33
#2006-08-04| 484.96
#2006-08-07| 481.83
#2006-08-08| 488.82
#2006-08-09| 495.20
#2006-08-10| 499.44
#2006-08-11| 497.76
#2006-08-14| 499.46
#2006-08-15| 499.85
#2006-08-16| 508.88
#2006-08-17| 523.42
#2006-08-18| 525.70
#2006-08-21| 514.59
#2006-08-22| 518.47
#2006-08-23| 513.82
#2006-08-24| 509.48
#2006-08-25| 510.35
#2006-08-28| 505.63
#2006-08-29| 514.14
#2006-08-30| 517.97
#2006-08-31| 520.16
#2006-09-01| 526.85
#2006-09-04| .
#2006-09-05| 533.36
#2006-09-06| 529.54
#2006-09-07| 526.49
#2006-09-08| 526.61
#2006-09-11| 520.84
#2006-09-12| 519.54
#2006-09-13| 528.17
#2006-09-14| 530.63
#2006-09-15| 534.17
#2006-09-18| 547.83
#2006-09-19| 548.40
#2006-09-20| 546.75
#2006-09-21| 547.43
#2006-09-22| 541.15
#2006-09-25| 540.22
#2006-09-26| 540.36
#2006-09-27| 543.81
#2006-09-28| 542.82
#2006-09-29| 539.42
#2006-10-02| 541.15
#2006-10-03| 542.32
#2006-10-04| 531.11
#2006-10-05| 539.58
#2006-10-06| 539.62
#2006-10-09| 534.29
#2006-10-10| 534.73
#2006-10-11| 532.55
#2006-10-12| 533.65
#2006-10-13| 545.15
#2006-10-16| 551.26
#2006-10-17| 546.95
#2006-10-18| 541.73
#2006-10-19| 536.83
#2006-10-20| 537.50
#2006-10-23| 532.96
#2006-10-24| 536.13
#2006-10-25| 534.42
#2006-10-26| 538.66
#2006-10-27| 540.55
#2006-10-30| 534.66
#2006-10-31| 536.28
#2006-11-01| 538.60
#2006-11-02| 542.75
#2006-11-03| 545.13
#2006-11-06| 540.21
#2006-11-07| 547.15
#2006-11-08| 548.56
#2006-11-09| 550.72
#2006-11-10| 551.62
#2006-11-13| 551.69
#2006-11-14| 558.26
#2006-11-15| 563.09
#2006-11-16| 563.28
#2006-11-17| 561.40
#2006-11-20| 565.45
#2006-11-21| 569.87
#2006-11-22| 574.74
#2006-11-23| .
#2006-11-24| 575.19
#2006-11-27| 578.97
#2006-11-28| 570.16
#2006-11-29| 573.28
#2006-11-30| 582.01
#2006-12-01| 585.79
#2006-12-04| 584.08
#2006-12-05| 586.88
#2006-12-06| 591.82
#2006-12-07| 588.30
#2006-12-08| 576.23
#2006-12-11| 571.79
#2006-12-12| 561.12
#2006-12-13| 562.14
#2006-12-14| 568.35
#2006-12-15| 569.24
#2006-12-18| 574.14
#2006-12-19| 567.37
#2006-12-20| 572.67
#2006-12-21| 572.24
#2006-12-22| 573.55
#2006-12-25| .
#2006-12-26| 573.75
#2006-12-27| 578.43
#2006-12-28| 580.83
#2006-12-29| 584.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 595.24
#2007-01-04| 593.55
#2007-01-05| 584.98
#2007-01-08| 571.39
#2007-01-09| 572.77
#2007-01-10| 565.64
#2007-01-11| 566.94
#2007-01-12| 581.89
#2007-01-15| .
#2007-01-16| 589.22
#2007-01-17| 586.42
#2007-01-18| 587.45
#2007-01-19| 578.39
#2007-01-22| 577.71
#2007-01-23| 578.00
#2007-01-24| 587.82
#2007-01-25| 590.35
#2007-01-26| 576.99
#2007-01-29| 569.73
#2007-01-30| 568.36
#2007-01-31| 564.23
#2007-02-01| 566.10
#2007-02-02| 572.56
#2007-02-05| 572.72
#2007-02-06| 577.44
#2007-02-07| 577.89
#2007-02-08| 574.35
#2007-02-09| 574.89
#2007-02-12| 565.14
#2007-02-13| 556.37
#2007-02-14| 563.19
#2007-02-15| 569.49
#2007-02-16| 572.81
#2007-02-19| .
#2007-02-20| 574.79
#2007-02-21| 575.02
#2007-02-22| 573.38
#2007-02-23| 570.02
#2007-02-26| 572.01
#2007-02-27| 571.34
#2007-02-28| 561.84
#2007-03-01| 554.61
#2007-03-02| 550.70
#2007-03-05| 528.29
#2007-03-06| 540.58
#2007-03-07| 541.76
#2007-03-08| 550.39
#2007-03-09| 552.17
#2007-03-12| 560.31
#2007-03-13| 565.10
#2007-03-14| 551.56
#2007-03-15| 558.92
#2007-03-16| 557.54
#2007-03-19| 560.37
#2007-03-20| 559.19
#2007-03-21| 562.08
#2007-03-22| 567.87
#2007-03-23| 567.17
#2007-03-26| 567.48
#2007-03-27| 564.36
#2007-03-28| 555.98
#2007-03-29| 557.67
#2007-03-30| 556.87
#2007-04-02| 554.68
#2007-04-03| 560.31
#2007-04-04| 571.23
#2007-04-05| 572.26
#2007-04-06| .
#2007-04-09| 571.52
#2007-04-10| 567.37
#2007-04-11| 576.56
#2007-04-12| 577.60
#2007-04-13| 578.54
#2007-04-16| 577.11
#2007-04-17| 573.20
#2007-04-18| 573.06
#2007-04-19| 563.61
#2007-04-20| 568.76
#2007-04-23| 572.94
#2007-04-24| 576.05
#2007-04-25| 572.18
#2007-04-26| 576.80
#2007-04-27| 573.69
#2007-04-30| 572.10
#2007-05-01| 571.90
#2007-05-02| 575.56
#2007-05-03| 580.56
#2007-05-04| 586.48
#2007-05-07| 592.54
#2007-05-08| 588.89
#2007-05-09| 583.72
#2007-05-10| 583.46
#2007-05-11| 579.75
#2007-05-14| 581.40
#2007-05-15| 575.23
#2007-05-16| 574.75
#2007-05-17| 576.30
#2007-05-18| 573.92
#2007-05-21| 577.28
#2007-05-22| 582.58
#2007-05-23| 582.51
#2007-05-24| 583.99
#2007-05-25| 582.29
#2007-05-28| .
#2007-05-29| 582.87
#2007-05-30| 577.50
#2007-05-31| 582.31
#2007-06-01| 592.75
#2007-06-04| 598.44
#2007-06-05| 601.51
#2007-06-06| 602.03
#2007-06-07| 604.22
#2007-06-08| 601.95
#2007-06-11| 607.88
#2007-06-12| 608.69
#2007-06-13| 603.19
#2007-06-14| 614.62
#2007-06-15| 617.28
#2007-06-18| 620.91
#2007-06-19| 619.73
#2007-06-20| 624.19
#2007-06-21| 633.60
#2007-06-22| 633.99
#2007-06-25| 633.25
#2007-06-26| 627.03
#2007-06-27| 623.56
#2007-06-28| 626.87
#2007-06-29| 625.07
#2007-07-02| 628.74
#2007-07-03| 634.17
#2007-07-04| .
#2007-07-05| 646.43
#2007-07-06| 660.72
#2007-07-09| 674.94
#2007-07-10| 673.44
#2007-07-11| 667.55
#2007-07-12| 666.37
#2007-07-13| 680.58
#2007-07-16| 663.24
#2007-07-17| 666.59
#2007-07-18| 658.92
#2007-07-19| 661.00
#2007-07-20| 676.36
#2007-07-23| 675.06
#2007-07-24| 680.90
#2007-07-25| 674.88
#2007-07-26| 663.33
#2007-07-27| 634.35
#2007-07-30| 637.13
#2007-07-31| 649.27
#2007-08-01| 619.06
#2007-08-02| 628.25
#2007-08-03| 635.39
#2007-08-06| 625.74
#2007-08-07| 620.23
#2007-08-08| 637.33
#2007-08-09| 646.77
#2007-08-10| 626.40
#2007-08-13| 630.08
#2007-08-14| 626.44
#2007-08-15| 613.14
#2007-08-16| 579.74
#2007-08-17| 573.44
#2007-08-20| 600.47
#2007-08-21| 597.08
#2007-08-22| 599.11
#2007-08-23| 612.84
#2007-08-24| 607.04
#2007-08-27| 609.54
#2007-08-28| 609.74
#2007-08-29| 598.41
#2007-08-30| 607.51
#2007-08-31| 621.43
#2007-09-03| .
#2007-09-04| 613.21
#2007-09-05| 615.50
#2007-09-06| 621.22
#2007-09-07| 621.87
#2007-09-10| 612.67
#2007-09-11| 615.50
#2007-09-12| 614.18
#2007-09-13| 612.35
#2007-09-14| 614.63
#2007-09-17| 602.15
#2007-09-18| 600.17
#2007-09-19| 607.02
#2007-09-20| 609.11
#2007-09-21| 613.03
#2007-09-24| 612.74
#2007-09-25| 612.17
#2007-09-26| 618.85
#2007-09-27| 639.06
#2007-09-28| 645.54
#2007-10-01| 645.26
#2007-10-02| 654.82
#2007-10-03| 659.08
#2007-10-04| 652.93
#2007-10-05| 648.60
#2007-10-08| 654.37
#2007-10-09| 651.83
#2007-10-10| 659.62
#2007-10-11| 655.01
#2007-10-12| 641.90
#2007-10-15| 644.10
#2007-10-16| 638.20
#2007-10-17| 639.88
#2007-10-18| 647.90
#2007-10-19| 650.61
#2007-10-22| 634.80
#2007-10-23| 645.46
#2007-10-24| 637.98
#2007-10-25| 646.89
#2007-10-26| 661.67
#2007-10-29| 676.12
#2007-10-30| 673.68
#2007-10-31| 676.09
#2007-11-01| 670.96
#2007-11-02| 650.53
#2007-11-05| 650.73
#2007-11-06| 654.79
#2007-11-07| 653.79
#2007-11-08| 628.83
#2007-11-09| 627.35
#2007-11-12| 606.01
#2007-11-13| 605.65
#2007-11-14| 624.45
#2007-11-15| 623.45
#2007-11-16| 614.00
#2007-11-19| 606.98
#2007-11-20| 604.88
#2007-11-21| 588.03
#2007-11-22| .
#2007-11-23| 589.95
#2007-11-26| 602.59
#2007-11-27| 592.25
#2007-11-28| 587.64
#2007-11-29| 602.52
#2007-11-30| 611.41
#2007-12-03| 607.01
#2007-12-04| 616.98
#2007-12-05| 621.84
#2007-12-06| 629.63
#2007-12-07| 630.86
#2007-12-10| 623.56
#2007-12-11| 622.17
#2007-12-12| 609.71
#2007-12-13| 594.20
#2007-12-14| 582.71
#2007-12-17| 562.78
#2007-12-18| 563.67
#2007-12-19| 574.35
#2007-12-20| 569.59
#2007-12-21| 574.72
#2007-12-24| 592.89
#2007-12-25| .
#2007-12-26| 591.24
#2007-12-27| 600.54
#2007-12-28| 601.68
#2007-12-31| 607.36
#2008-01-01| .
#2008-01-02| 592.79
#2008-01-03| 583.79
#2008-01-04| 578.15
#2008-01-07| 548.53
#2008-01-08| 545.50
#2008-01-09| 554.78
#2008-01-10| 549.38
#2008-01-11| 548.44
#2008-01-14| 546.39
#2008-01-15| 554.37
#2008-01-16| 534.42
#2008-01-17| 540.37
#2008-01-18| 545.25
#2008-01-21| .
#2008-01-22| 503.51
#2008-01-23| 505.79
#2008-01-24| 515.33
#2008-01-25| 535.09
#2008-01-28| 515.30
#2008-01-29| 528.66
#2008-01-30| 531.12
#2008-01-31| 540.43
#2008-02-01| 544.65
#2008-02-04| 556.78
#2008-02-05| 556.63
#2008-02-06| 551.73
#2008-02-07| 549.93
#2008-02-08| 552.00
#2008-02-11| 544.31
#2008-02-12| 533.54
#2008-02-13| 534.43
#2008-02-14| 554.61
#2008-02-15| 556.00
#2008-02-18| .
#2008-02-19| 560.41
#2008-02-20| 552.63
#2008-02-21| 568.41
#2008-02-22| 565.58
#2008-02-25| 573.07
#2008-02-26| 576.80
#2008-02-27| 589.06
#2008-02-28| 590.35
#2008-02-29| 577.55
#2008-03-03| 556.72
#2008-03-04| 565.92
#2008-03-05| 569.18
#2008-03-06| 584.87
#2008-03-07| 573.74
#2008-03-10| 561.98
#2008-03-11| 565.02
#2008-03-12| 567.79
#2008-03-13| 550.73
#2008-03-14| 545.32
#2008-03-17| 526.98
#2008-03-18| 534.76
#2008-03-19| 548.82
#2008-03-20| 552.97
#2008-03-21| .
#2008-03-24| 580.24
#2008-03-25| 595.24
#2008-03-26| 591.27
#2008-03-27| 577.31
#2008-03-28| 577.67
#2008-03-31| 578.61
#2008-04-01| 580.11
#2008-04-02| 600.94
#2008-04-03| 604.72
#2008-04-04| 600.66
#2008-04-07| 605.52
#2008-04-08| 598.95
#2008-04-09| 597.26
#2008-04-10| 609.10
#2008-04-11| 615.30
#2008-04-14| 608.54
#2008-04-15| 606.59
#2008-04-16| 611.75
#2008-04-17| 620.58
#2008-04-18| 616.55
#2008-04-21| 627.09
#2008-04-22| 622.28
#2008-04-23| 613.80
#2008-04-24| 613.79
#2008-04-25| 620.43
#2008-04-28| 627.79
#2008-04-29| 621.37
#2008-04-30| 625.17
#2008-05-01| 625.17
#2008-05-02| 634.80
#2008-05-05| 629.53
#2008-05-06| 636.41
#2008-05-07| 634.01
#2008-05-08| 617.00
#2008-05-09| 613.05
#2008-05-12| 614.67
#2008-05-13| 626.81
#2008-05-14| 628.15
#2008-05-15| 642.02
#2008-05-16| 645.11
#2008-05-19| 640.95
#2008-05-20| 627.82
#2008-05-21| 627.02
#2008-05-22| 624.60
#2008-05-23| 612.03
#2008-05-26| .
#2008-05-27| 610.99
#2008-05-28| 607.89
#2008-05-29| 619.07
#2008-05-30| 623.78
#2008-06-02| 629.49
#2008-06-03| 615.75
#2008-06-04| 618.82
#2008-06-05| 624.60
#2008-06-06| 625.65
#2008-06-09| 607.11
#2008-06-10| 590.25
#2008-06-11| 593.54
#2008-06-12| 576.29
#2008-06-13| 577.81
#2008-06-16| 584.97
#2008-06-17| 587.40
#2008-06-18| 588.71
#2008-06-19| 574.14
#2008-06-20| 568.20
#2008-06-23| 563.92
#2008-06-24| 557.86
#2008-06-25| 563.82
#2008-06-26| 564.71
#2008-06-27| 545.88
#2008-06-30| 542.02
#2008-07-01| 540.37
#2008-07-02| 539.12
#2008-07-03| 536.64
#2008-07-04| .
#2008-07-07| 531.39
#2008-07-08| 515.39
#2008-07-09| 517.89
#2008-07-10| 513.08
#2008-07-11| 521.48
#2008-07-14| 512.35
#2008-07-15| 492.84
#2008-07-16| 490.93
#2008-07-17| 513.03
#2008-07-18| 508.42
#2008-07-21| 525.13
#2008-07-22| 519.62
#2008-07-23| 526.32
#2008-07-24| 537.33
#2008-07-25| 521.89
#2008-07-28| 517.30
#2008-07-29| 500.84
#2008-07-30| 507.52
#2008-07-31| 508.93
#2008-08-01| 510.10
#2008-08-04| 508.26
#2008-08-05| 504.27
#2008-08-06| 524.21
#2008-08-07| 525.18
#2008-08-08| 527.23
#2008-08-11| 536.53
#2008-08-12| 538.05
#2008-08-13| 536.47
#2008-08-14| 534.32
#2008-08-15| 527.27
#2008-08-18| 520.10
#2008-08-19| 512.19
#2008-08-20| 514.47
#2008-08-21| 505.85
#2008-08-22| 506.23
#2008-08-25| 509.72
#2008-08-26| 502.29
#2008-08-27| 507.26
#2008-08-28| 501.54
#2008-08-29| 497.89
#2008-09-01| .
#2008-09-02| 466.42
#2008-09-03| 466.24
#2008-09-04| 459.89
#2008-09-05| 455.39
#2008-09-08| 486.15
#2008-09-09| 467.95
#2008-09-10| 467.67
#2008-09-11| 454.18
#2008-09-12| 455.66
#2008-09-15| 443.03
#2008-09-16| 420.81
#2008-09-17| 432.29
#2008-09-18| 420.28
#2008-09-19| 452.81
#2008-09-22| 458.74
#2008-09-23| 458.40
#2008-09-24| 453.53
#2008-09-25| 449.11
#2008-09-26| 437.37
#2008-09-29| 429.94
#2008-09-30| 416.87
#2008-10-01| 421.79
#2008-10-02| 408.89
#2008-10-03| 407.82
#2008-10-06| 382.64
#2008-10-07| 380.66
#2008-10-08| 353.84
#2008-10-09| 355.91
#2008-10-10| 355.32
#2008-10-13| 365.15
#2008-10-14| 393.01
#2008-10-15| 381.49
#2008-10-16| 350.84
#2008-10-17| 345.92
#2008-10-20| 352.44
#2008-10-21| 350.88
#2008-10-22| 333.98
#2008-10-23| 315.09
#2008-10-24| 293.82
#2008-10-27| 285.31
#2008-10-28| 294.21
#2008-10-29| 302.19
#2008-10-30| 342.33
#2008-10-31| 347.84
#2008-11-03| 350.92
#2008-11-04| 346.62
#2008-11-05| 347.67
#2008-11-06| 321.81
#2008-11-07| 323.96
#2008-11-10| 321.77
#2008-11-11| 311.75
#2008-11-12| 310.37
#2008-11-13| 295.17
#2008-11-14| 294.85
#2008-11-17| 286.66
#2008-11-18| 269.69
#2008-11-19| 267.15
#2008-11-20| 251.07
#2008-11-21| 263.55
#2008-11-24| 258.87
#2008-11-25| 268.61
#2008-11-26| 272.71
#2008-11-27| .
#2008-11-28| 287.51
#2008-12-01| 287.69
#2008-12-02| 271.96
#2008-12-03| 265.07
#2008-12-04| 263.50
#2008-12-05| 260.54
#2008-12-08| 279.08
#2008-12-09| 283.08
#2008-12-10| 300.79
#2008-12-11| 304.32
#2008-12-12| 290.08
#2008-12-15| 300.37
#2008-12-16| 302.59
#2008-12-17| 309.39
#2008-12-18| 316.30
#2008-12-19| 319.87
#2008-12-22| 309.15
#2008-12-23| 294.97
#2008-12-24| 296.26
#2008-12-25| .
#2008-12-26| 294.41
#2008-12-29| 297.22
#2008-12-30| 305.67
#2008-12-31| 305.05
#2009-01-01| .
#2009-01-02| 306.17
#2009-01-05| 315.95
#2009-01-06| 320.14
#2009-01-07| 325.64
#2009-01-08| 306.34
#2009-01-09| 300.30
#2009-01-12| 295.23
#2009-01-13| 302.54
#2009-01-14| 303.25
#2009-01-15| 284.38
#2009-01-16| 292.40
#2009-01-19| .
#2009-01-20| 284.07
#2009-01-21| 281.99
#2009-01-22| 283.54
#2009-01-23| 278.18
#2009-01-26| 278.31
#2009-01-27| 279.75
#2009-01-28| 289.93
#2009-01-29| 292.85
#2009-01-30| 292.65
#2009-02-02| 291.26
#2009-02-03| 298.58
#2009-02-04| 305.13
#2009-02-05| 301.53
#2009-02-06| 313.08
#2009-02-09| 314.83
#2009-02-10| 313.00
#2009-02-11| 314.87
#2009-02-12| 308.48
#2009-02-13| 313.41
#2009-02-16| .
#2009-02-17| 294.18
#2009-02-18| 293.01
#2009-02-19| 296.87
#2009-02-20| 286.62
#2009-02-23| 296.03
#2009-02-24| 287.74
#2009-02-25| 292.11
#2009-02-26| 292.33
#2009-02-27| 292.12
#2009-03-02| 281.20
#2009-03-03| 285.36
#2009-03-04| 294.00
#2009-03-05| 299.32
#2009-03-06| 304.67
#2009-03-09| 303.47
#2009-03-10| 304.32
#2009-03-11| 313.30
#2009-03-12| 313.55
#2009-03-13| 321.77
#2009-03-16| 326.19
#2009-03-17| 331.99
#2009-03-18| 333.76
#2009-03-19| 336.13
#2009-03-20| 330.46
#2009-03-23| 342.82
#2009-03-24| 351.21
#2009-03-25| 356.07
#2009-03-26| 364.29
#2009-03-27| 364.31
#2009-03-30| 349.85
#2009-03-31| 351.61
#2009-04-01| 356.12
#2009-04-02| 374.41
#2009-04-03| 373.73
#2009-04-06| 379.19
#2009-04-07| 373.04
#2009-04-08| 358.71
#2009-04-09| 375.34
#2009-04-10| .
#2009-04-13| 378.24
#2009-04-14| 380.43
#2009-04-15| 377.47
#2009-04-16| 379.61
#2009-04-17| 377.92
#2009-04-20| 380.47
#2009-04-21| 379.48
#2009-04-22| 384.07
#2009-04-23| 390.24
#2009-04-24| 384.60
#2009-04-27| 378.31
#2009-04-28| 372.15
#2009-04-29| 380.39
#2009-04-30| 404.25
#2009-05-01| 404.27
#2009-05-04| 423.95
#2009-05-05| 422.63
#2009-05-06| 421.42
#2009-05-07| 419.83
#2009-05-08| 423.29
#2009-05-11| 422.97
#2009-05-12| 417.53
#2009-05-13| 419.37
#2009-05-14| 411.02
#2009-05-15| 416.98
#2009-05-18| 425.53
#2009-05-19| 430.26
#2009-05-20| 433.01
#2009-05-21| 430.57
#2009-05-22| 427.03
#2009-05-25| .
#2009-05-26| 417.50
#2009-05-27| 428.17
#2009-05-28| 434.77
#2009-05-29| 438.83
#2009-06-01| 444.80
#2009-06-02| 442.24
#2009-06-03| 441.96
#2009-06-04| 433.75
#2009-06-05| 438.82
#2009-06-08| 432.90
#2009-06-09| 424.72
#2009-06-10| 437.34
#2009-06-11| 437.58
#2009-06-12| 429.74
#2009-06-15| 417.56
#2009-06-16| 415.37
#2009-06-17| 412.42
#2009-06-18| 408.19
#2009-06-19| 412.01
#2009-06-22| 417.45
#2009-06-23| 408.30
#2009-06-24| 418.30
#2009-06-25| 421.95
#2009-06-26| 427.13
#2009-06-29| 423.16
#2009-06-30| 427.18
#2009-07-01| 435.08
#2009-07-02| 437.36
#2009-07-03| .
#2009-07-06| 440.37
#2009-07-07| 446.91
#2009-07-08| 444.84
#2009-07-09| 446.76
#2009-07-10| 446.61
#2009-07-13| 432.26
#2009-07-14| 444.83
#2009-07-15| 459.27
#2009-07-16| 465.41
#2009-07-17| 471.33
#2009-07-20| 488.27
#2009-07-21| 489.60
#2009-07-22| 487.28
#2009-07-23| 489.85
#2009-07-24| 492.28
#2009-07-27| 501.18
#2009-07-28| 505.88
#2009-07-29| 500.65
#2009-07-30| 502.24
#2009-07-31| 511.97
#2009-08-03| 510.84
#2009-08-04| 507.44
#2009-08-05| 503.91
#2009-08-06| 502.11
#2009-08-07| 500.38
#2009-08-10| 504.07
#2009-08-11| 504.40
#2009-08-12| 499.06
#2009-08-13| 508.18
#2009-08-14| 513.89
#2009-08-17| 499.20
#2009-08-18| 500.20
#2009-08-19| 500.05
#2009-08-20| 503.70
#2009-08-21| 504.88
#2009-08-24| 520.66
#2009-08-25| 519.69
#2009-08-26| 520.86
#2009-08-27| 516.55
#2009-08-28| 522.24
#2009-08-31| 521.10
#2009-09-01| 536.18
#2009-09-02| 529.67
#2009-09-03| 532.23
#2009-09-04| 536.30
#2009-09-07| .
#2009-09-08| 548.76
#2009-09-09| 545.10
#2009-09-10| 551.96
#2009-09-11| 550.69
#2009-09-14| 540.96
#2009-09-15| 545.91
#2009-09-16| 556.32
#2009-09-17| 563.28
#2009-09-18| 562.60
#2009-09-21| 561.08
#2009-09-22| 568.06
#2009-09-23| 565.38
#2009-09-24| 557.04
#2009-09-25| 553.52
#2009-09-28| 545.94
#2009-09-29| 562.59
#2009-09-30| 570.61
#2009-10-01| 568.20
#2009-10-02| 559.36
#2009-10-05| 551.56
#2009-10-06| 556.52
#2009-10-07| 551.88
#2009-10-08| 547.14
#2009-10-09| 553.49
#2009-10-12| 554.27
#2009-10-13| 557.85
#2009-10-14| 570.84
#2009-10-15| 573.76
#2009-10-16| 563.98
#2009-10-19| 566.41
#2009-10-20| 569.96
#2009-10-21| 560.91
#2009-10-22| 553.71
#2009-10-23| 559.78
#2009-10-26| 561.04
#2009-10-27| 556.16
#2009-10-28| 543.59
#2009-10-29| 536.22
#2009-10-30| 540.99
#2009-11-02| 541.63
#2009-11-03| 537.69
#2009-11-04| 547.56
#2009-11-05| 541.56
#2009-11-06| 547.91
#2009-11-09| 553.33
#2009-11-10| 558.16
#2009-11-11| 571.76
#2009-11-12| 567.36
#2009-11-13| 568.76
#2009-11-16| 577.62
#2009-11-17| 577.14
#2009-11-18| 581.93
#2009-11-19| 580.87
#2009-11-20| 576.19
#2009-11-23| 579.32
#2009-11-24| 575.41
#2009-11-25| 580.21
#2009-11-26| .
#2009-11-27| 552.96
#2009-11-30| 564.96
#2009-12-01| 571.17
#2009-12-02| 577.26
#2009-12-03| 581.30
#2009-12-04| 580.37
#2009-12-07| 587.15
#2009-12-08| 588.87
#2009-12-09| 589.58
#2009-12-10| 587.41
#2009-12-11| 595.06
#2009-12-14| 594.46
#2009-12-15| 592.85
#2009-12-16| 590.35
#2009-12-17| 585.72
#2009-12-18| 586.26
#2009-12-21| 588.38
#2009-12-22| 593.56
#2009-12-23| 599.05
#2009-12-24| 606.63
#2009-12-25| .
#2009-12-28| 607.98
#2009-12-29| 609.12
#2009-12-30| 618.10
#2009-12-31| 624.20
#2010-01-01| .
#2010-01-04| 634.57
#2010-01-05| 639.64
#2010-01-06| 649.21
#2010-01-07| 637.17
#2010-01-08| 638.95
#2010-01-11| 640.38
#2010-01-12| 643.87
#2010-01-13| 639.64
#2010-01-14| 655.01
#2010-01-15| 660.73
#2010-01-18| .
#2010-01-19| 645.91
#2010-01-20| 643.79
#2010-01-21| 640.86
#2010-01-22| 623.89
#2010-01-25| 623.39
#2010-01-26| 603.35
#2010-01-27| 595.58
#2010-01-28| 605.78
#2010-01-29| 596.25
#2010-02-01| 585.49
#2010-02-02| 583.65
#2010-02-03| 596.93
#2010-02-04| 591.94
#2010-02-05| 565.35
#2010-02-08| 565.25
#2010-02-09| 576.80
#2010-02-10| 579.34
#2010-02-11| 584.04
#2010-02-12| 583.36
#2010-02-15| .
#2010-02-16| 585.94
#2010-02-17| 593.97
#2010-02-18| 590.97
#2010-02-19| 583.46
#2010-02-22| 596.20
#2010-02-23| 596.16
#2010-02-24| 586.50
#2010-02-25| 577.19
#2010-02-26| 580.29
#2010-03-01| 587.00
#2010-03-02| 595.84
#2010-03-03| 598.33
#2010-03-04| 592.27
#2010-03-05| 602.00
#2010-03-08| 613.78
#2010-03-09| 613.29
#2010-03-10| 615.69
#2010-03-11| 614.77
#2010-03-12| 614.70
#2010-03-15| 608.91
#2010-03-16| 611.73
#2010-03-17| 627.49
#2010-03-18| 624.41
#2010-03-19| 625.05
#2010-03-22| 618.48
#2010-03-23| 619.57
#2010-03-24| 623.06
#2010-03-25| 625.84
#2010-03-26| 629.80
#2010-03-29| 631.36
#2010-03-30| 630.13
#2010-03-31| 628.10
#2010-04-01| 641.34
#2010-04-02| .
#2010-04-05| 649.55
#2010-04-06| 651.95
#2010-04-07| 651.75
#2010-04-08| 649.02
#2010-04-09| 650.52
#2010-04-12| 645.50
#2010-04-13| 643.07
#2010-04-14| 653.70
#2010-04-15| 659.54
#2010-04-16| 652.91
#2010-04-19| 635.79
#2010-04-20| 638.78
#2010-04-21| 652.62
#2010-04-22| 649.63
#2010-04-23| 651.69
#2010-04-26| 661.99
#2010-04-27| 657.53
#2010-04-28| 645.49
#2010-04-29| 643.51
#2010-04-30| 651.41
#2010-05-03| 641.91
#2010-05-04| 641.15
#2010-05-05| 629.66
#2010-05-06| 609.39
#2010-05-07| 599.50
#2010-05-10| 615.16
#2010-05-11| 607.20
#2010-05-12| 604.30
#2010-05-13| 621.55
#2010-05-14| 619.35
#2010-05-17| 594.58
#2010-05-18| 594.07
#2010-05-19| 581.20
#2010-05-20| 566.67
#2010-05-21| 562.00
#2010-05-24| 563.90
#2010-05-25| 542.45
#2010-05-26| 554.24
#2010-05-27| 567.17
#2010-05-28| 580.07
#2010-05-31| .
#2010-06-01| 571.09
#2010-06-02| 568.68
#2010-06-03| 583.04
#2010-06-04| 586.01
#2010-06-07| 566.68
#2010-06-08| 564.51
#2010-06-09| 553.57
#2010-06-10| 555.46
#2010-06-11| 567.50
#2010-06-14| 580.26
#2010-06-15| 579.03
#2010-06-16| 586.10
#2010-06-17| 588.29
#2010-06-18| 592.76
#2010-06-21| 610.02
#2010-06-22| 598.69
#2010-06-23| 593.23
#2010-06-24| 594.19
#2010-06-25| 582.86
#2010-06-28| 582.65
#2010-06-29| 574.45
#2010-06-30| 567.14
#2010-07-01| 558.39
#2010-07-02| 558.41
#2010-07-05| .
#2010-07-06| 576.96
#2010-07-07| 573.91
#2010-07-08| 584.91
#2010-07-09| 596.38
#2010-07-12| 597.42
#2010-07-13| 588.80
#2010-07-14| 600.75
#2010-07-15| 598.64
#2010-07-16| 594.77
#2010-07-19| 590.27
#2010-07-20| 594.66
#2010-07-21| 598.89
#2010-07-22| 592.66
#2010-07-23| 600.47
#2010-07-26| 605.74
#2010-07-27| 611.83
#2010-07-28| 615.46
#2010-07-29| 613.54
#2010-07-30| 609.06
#2010-08-02| 616.89
#2010-08-03| 618.94
#2010-08-04| 619.68
#2010-08-05| 618.27
#2010-08-06| 618.54
#2010-08-09| 622.20
#2010-08-10| 614.70
#2010-08-11| 603.38
#2010-08-12| 593.75
#2010-08-13| 599.95
#2010-08-16| 600.61
#2010-08-17| 601.60
#2010-08-18| 602.49
#2010-08-19| 606.67
#2010-08-20| 600.48
#2010-08-23| 601.24
#2010-08-24| 593.67
#2010-08-25| 583.26
#2010-08-26| 585.65
#2010-08-27| 580.77
#2010-08-30| 584.15
#2010-08-31| 574.39
#2010-09-01| 578.81
#2010-09-02| 582.94
#2010-09-03| 594.33
#2010-09-06| .
#2010-09-07| 604.19
#2010-09-08| 599.92
#2010-09-09| 601.80
#2010-09-10| 606.40
#2010-09-13| 616.89
#2010-09-14| 618.68
#2010-09-15| 620.92
#2010-09-16| 616.70
#2010-09-17| 625.60
#2010-09-20| 628.09
#2010-09-21| 631.18
#2010-09-22| 630.01
#2010-09-23| 629.18
#2010-09-24| 626.34
#2010-09-27| 630.90
#2010-09-28| 629.59
#2010-09-29| 640.94
#2010-09-30| 643.09
#2010-10-01| 650.97
#2010-10-04| 651.41
#2010-10-05| 645.01
#2010-10-06| 659.37
#2010-10-07| 654.67
#2010-10-08| 647.55
#2010-10-11| 646.85
#2010-10-12| 639.14
#2010-10-13| 646.67
#2010-10-14| 655.36
#2010-10-15| 651.82
#2010-10-18| 641.35
#2010-10-19| 636.34
#2010-10-20| 641.58
#2010-10-21| 648.16
#2010-10-22| 654.08
#2010-10-25| 661.31
#2010-10-26| 659.01
#2010-10-27| 649.48
#2010-10-28| 656.48
#2010-10-29| 651.22
#2010-11-01| 660.45
#2010-11-02| 658.96
#2010-11-03| 661.21
#2010-11-04| 672.18
#2010-11-05| 679.04
#2010-11-08| 670.58
#2010-11-09| 672.93
#2010-11-10| 677.39
#2010-11-11| 670.89
#2010-11-12| 661.29
#2010-11-15| 668.04
#2010-11-16| 668.34
#2010-11-17| 655.77
#2010-11-18| 661.52
#2010-11-19| 667.38
#2010-11-22| 683.75
#2010-11-23| 674.88
#2010-11-24| 672.13
#2010-11-25| .
#2010-11-26| 669.29
#2010-11-29| 673.74
#2010-11-30| 667.27
#2010-12-01| 674.04
#2010-12-02| 691.62
#2010-12-03| 704.98
#2010-12-06| 710.75
#2010-12-07| 713.75
#2010-12-08| 704.77
#2010-12-09| 716.85
#2010-12-10| 718.61
#2010-12-13| 720.52
#2010-12-14| 723.47
#2010-12-15| 718.56
#2010-12-16| 720.10
#2010-12-17| 725.84
#2010-12-20| 722.97
#2010-12-21| 725.41
#2010-12-22| 727.76
#2010-12-23| 728.57
#2010-12-24| .
#2010-12-27| 726.26
#2010-12-28| 730.86
#2010-12-29| 734.13
#2010-12-30| 743.55
#2010-12-31| 745.16
#2011-01-03| 753.60
#2011-01-04| 755.30
#2011-01-05| 743.86
#2011-01-06| 744.08
#2011-01-07| 737.19
#2011-01-10| 738.59
#2011-01-11| 740.86
#2011-01-12| 752.03
#2011-01-13| 749.98
#2011-01-14| 752.34
#2011-01-17| .
#2011-01-18| 767.58
#2011-01-19| 777.89
#2011-01-20| 766.24
#2011-01-21| 755.76
#2011-01-24| 758.59
#2011-01-25| 762.54
#2011-01-26| 770.79
#2011-01-27| 771.33
#2011-01-28| 776.13
#2011-01-31| 766.01
#2011-02-01| 766.66
#2011-02-02| 769.94
#2011-02-03| 770.64
#2011-02-04| 768.30
#2011-02-07| 767.69
#2011-02-08| 759.83
#2011-02-09| 752.08
#2011-02-10| 731.88
#2011-02-11| 717.29
#2011-02-14| 734.53
#2011-02-15| 736.56
#2011-02-16| 733.49
#2011-02-17| 737.26
#2011-02-18| 743.90
#2011-02-21| .
#2011-02-22| 725.15
#2011-02-23| 717.42
#2011-02-24| 710.15
#2011-02-25| 718.24
#2011-02-28| 719.72
#2011-03-01| 730.33
#2011-03-02| 725.21
#2011-03-03| 733.29
#2011-03-04| 746.18
#2011-03-07| 729.99
#2011-03-08| 734.48
#2011-03-09| 733.45
#2011-03-10| 716.94
#2011-03-11| 706.38
#2011-03-14| 716.55
#2011-03-15| 688.60
#2011-03-16| 702.24
#2011-03-17| 691.60
#2011-03-18| 697.28
#2011-03-21| 699.27
#2011-03-22| 697.10
#2011-03-23| 697.99
#2011-03-24| 706.04
#2011-03-25| 723.16
#2011-03-28| 718.23
#2011-03-29| 719.05
#2011-03-30| 724.71
#2011-03-31| 733.74
#2011-04-01| 739.34
#2011-04-04| 744.49
#2011-04-05| 745.62
#2011-04-06| 755.14
#2011-04-07| 751.94
#2011-04-08| 749.78
#2011-04-11| 745.41
#2011-04-12| 730.07
#2011-04-13| 742.49
#2011-04-14| 743.96
#2011-04-15| 731.62
#2011-04-18| 719.63
#2011-04-19| 718.25
#2011-04-20| 743.67
#2011-04-21| 753.73
#2011-04-22| .
#2011-04-25| 745.42
#2011-04-26| 747.81
#2011-04-27| 758.45
#2011-04-28| 758.71
#2011-04-29| 756.71
#2011-05-02| 767.16
#2011-05-03| 765.48
#2011-05-04| 753.92
#2011-05-05| 755.90
#2011-05-06| 750.27
#2011-05-09| 752.90
#2011-05-10| 748.54
#2011-05-11| 753.44
#2011-05-12| 750.39
#2011-05-13| 756.42
#2011-05-16| 743.68
#2011-05-17| 738.61
#2011-05-18| 741.95
#2011-05-19| 737.92
#2011-05-20| 739.04
#2011-05-23| 724.12
#2011-05-24| 723.17
#2011-05-25| 715.11
#2011-05-26| 728.13
#2011-05-27| 734.85
#2011-05-30| .
#2011-05-31| 753.04
#2011-06-01| 759.42
#2011-06-02| 743.34
#2011-06-03| 747.64
#2011-06-06| 748.34
#2011-06-07| 751.34
#2011-06-08| 748.11
#2011-06-09| 740.84
#2011-06-10| 725.04
#2011-06-13| 717.95
#2011-06-14| 726.43
#2011-06-15| 723.25
#2011-06-16| 704.03
#2011-06-17| 689.23
#2011-06-20| 682.75
#2011-06-21| 695.47
#2011-06-22| 703.93
#2011-06-23| 700.86
#2011-06-24| 706.49
#2011-06-27| 696.10
#2011-06-28| 694.82
#2011-06-29| 700.15
#2011-06-30| 706.53
#2011-07-01| 718.56
#2011-07-04| .
#2011-07-05| 732.75
#2011-07-06| 732.56
#2011-07-07| 725.44
#2011-07-08| 725.94
#2011-07-11| 712.33
#2011-07-12| 690.81
#2011-07-13| 691.66
#2011-07-14| 688.74
#2011-07-15| 690.05
#2011-07-18| 678.20
#2011-07-19| 681.69
#2011-07-20| 701.91
#2011-07-21| 702.26
#2011-07-22| 710.08
#2011-07-25| 705.36
#2011-07-26| 717.50
#2011-07-27| 715.27
#2011-07-28| 705.07
#2011-07-29| 697.52
#2011-08-01| 711.90
#2011-08-02| 703.70
#2011-08-03| 688.28
#2011-08-04| 677.14
#2011-08-05| 644.29
#2011-08-08| 617.69
#2011-08-09| 594.64
#2011-08-10| 612.71
#2011-08-11| 609.45
#2011-08-12| 601.05
#2011-08-15| 611.58
#2011-08-16| 620.24
#2011-08-17| 617.35
#2011-08-18| 596.44
#2011-08-19| 571.52
#2011-08-22| 575.31
#2011-08-23| 597.98
#2011-08-24| 592.15
#2011-08-25| 593.75
#2011-08-26| 597.65
#2011-08-29| 613.03
#2011-08-30| 619.11
#2011-08-31| 626.40
#2011-09-01| 633.09
#2011-09-02| 628.98
#2011-09-05| .
#2011-09-06| 600.11
#2011-09-07| 624.19
#2011-09-08| 630.63
#2011-09-09| 626.37
#2011-09-12| 620.12
#2011-09-13| 611.95
#2011-09-14| 597.83
#2011-09-15| 610.57
#2011-09-16| 627.40
#2011-09-19| 615.78
#2011-09-20| 618.33
#2011-09-21| 620.29
#2011-09-22| 587.64
#2011-09-23| 571.94
#2011-09-26| 561.33
#2011-09-27| 588.83
#2011-09-28| 597.20
#2011-09-29| 604.39
#2011-09-30| 603.05
#2011-10-03| 588.78
#2011-10-04| 580.51
#2011-10-05| 583.40
#2011-10-06| 593.94
#2011-10-07| 601.61
#2011-10-10| 608.69
#2011-10-11| 618.33
#2011-10-12| 628.31
#2011-10-13| 631.88
#2011-10-14| 633.04
#2011-10-17| 643.11
#2011-10-18| 628.57
#2011-10-19| 633.78
#2011-10-20| 625.09
#2011-10-21| 628.58
#2011-10-24| 649.15
#2011-10-25| 655.25
#2011-10-26| 653.56
#2011-10-27| 656.99
#2011-10-28| 669.09
#2011-10-31| 670.72
#2011-11-01| 669.10
#2011-11-02| 667.23
#2011-11-03| 655.97
#2011-11-04| 678.95
#2011-11-07| 673.78
#2011-11-08| 663.49
#2011-11-09| 666.09
#2011-11-10| 639.41
#2011-11-11| 653.62
#2011-11-14| 667.76
#2011-11-15| 663.53
#2011-11-16| 653.61
#2011-11-17| 657.93
#2011-11-18| 642.33
#2011-11-21| 629.60
#2011-11-22| 631.85
#2011-11-23| 611.70
#2011-11-24| .
#2011-11-25| 604.18
#2011-11-28| 621.11
#2011-11-29| 632.37
#2011-11-30| 633.21
#2011-12-01| 665.15
#2011-12-02| 658.04
#2011-12-05| 659.83
#2011-12-06| 649.72
#2011-12-07| 656.16
#2011-12-08| 653.76
#2011-12-09| 638.45
#2011-12-12| 647.06
#2011-12-13| 639.66
#2011-12-14| 634.66
#2011-12-15| 621.43
#2011-12-16| 629.96
#2011-12-19| 613.47
#2011-12-20| 617.84
#2011-12-21| 647.77
#2011-12-22| 641.16
#2011-12-23| 650.03
#2011-12-26| .
#2011-12-27| 648.08
#2011-12-28| 646.40
#2011-12-29| 647.55
#2011-12-30| 647.69
#2012-01-02| .
#2012-01-03| 663.17
#2012-01-04| 660.90
#2012-01-05| 656.91
#2012-01-06| 650.58
#2012-01-09| 645.88
#2012-01-10| 657.12
#2012-01-11| 656.98
#2012-01-12| 655.02
#2012-01-13| 662.92
#2012-01-16| .
#2012-01-17| 665.97
#2012-01-18| 667.85
#2012-01-19| 678.81
#2012-01-20| 685.86
#2012-01-23| 686.72
#2012-01-24| 687.32
#2012-01-25| 691.41
#2012-01-26| 692.10
#2012-01-27| 695.70
#2012-01-30| 702.04
#2012-01-31| 708.72
#2012-02-01| 701.07
#2012-02-02| 711.21
#2012-02-03| 709.19
#2012-02-06| 708.34
#2012-02-07| 710.77
#2012-02-08| 719.81
#2012-02-09| 722.46
#2012-02-10| 710.45
#2012-02-13| 716.67
#2012-02-14| 716.41
#2012-02-15| 737.82
#2012-02-16| 730.74
#2012-02-17| 744.27
#2012-02-20| .
#2012-02-21| 745.12
#2012-02-22| 753.82
#2012-02-23| 742.19
#2012-02-24| 749.89
#2012-02-27| 743.58
#2012-02-28| 749.30
#2012-02-29| 765.49
#2012-03-01| 760.84
#2012-03-02| 757.71
#2012-03-05| 745.82
#2012-03-06| 742.90
#2012-03-07| 739.50
#2012-03-08| 746.92
#2012-03-09| 759.75
#2012-03-12| 749.98
#2012-03-13| 759.56
#2012-03-14| 767.86
#2012-03-15| 769.33
#2012-03-16| 765.40
#2012-03-19| 774.16
#2012-03-20| 771.04
#2012-03-21| 768.49
#2012-03-22| 772.93
#2012-03-23| 773.49
#2012-03-26| 767.71
#2012-03-27| 785.24
#2012-03-28| 781.36
#2012-03-29| 765.06
#2012-03-30| 770.45
#2012-04-02| 776.30
#2012-04-03| 784.99
#2012-04-04| 777.45
#2012-04-05| 777.43
#2012-04-06| .
#2012-04-09| 765.93
#2012-04-10| 760.92
#2012-04-11| 761.31
#2012-04-12| 754.37
#2012-04-13| 757.95
#2012-04-16| 753.03
#2012-04-17| 743.05
#2012-04-18| 756.40
#2012-04-19| 760.89
#2012-04-20| 748.59
#2012-04-23| 745.36
#2012-04-24| 747.94
#2012-04-25| 751.09
#2012-04-26| 759.73
#2012-04-27| 768.39
#2012-04-30| 781.08
#2012-05-01| 781.04
#2012-05-02| 794.58
#2012-05-03| 791.38
#2012-05-04| 781.50
#2012-05-07| 764.09
#2012-05-08| 759.65
#2012-05-09| 752.13
#2012-05-10| 751.25
#2012-05-11| 741.54
#2012-05-14| 741.03
#2012-05-15| 740.52
#2012-05-16| 705.25
#2012-05-17| 714.11
#2012-05-18| 688.67
#2012-05-21| 696.51
#2012-05-22| 705.49
#2012-05-23| 687.63
#2012-05-24| 690.49
#2012-05-25| 686.52
#2012-05-28| .
#2012-05-29| 704.53
#2012-05-30| 699.30
#2012-05-31| 698.93
#2012-06-01| 689.09
#2012-06-04| 666.14
#2012-06-05| 673.44
#2012-06-06| 678.87
#2012-06-07| 698.52
#2012-06-08| 687.31
#2012-06-11| 703.70
#2012-06-12| 697.19
#2012-06-13| 703.27
#2012-06-14| 700.86
#2012-06-15| 695.63
#2012-06-18| 710.55
#2012-06-19| 712.40
#2012-06-20| 719.30
#2012-06-21| 706.50
#2012-06-22| 689.63
#2012-06-25| 675.29
#2012-06-26| 673.54
#2012-06-27| 683.66
#2012-06-28| 683.89
#2012-06-29| 703.37
#2012-07-02| 701.60
#2012-07-03| 710.51
#2012-07-04| .
#2012-07-05| 712.99
#2012-07-06| 703.97
#2012-07-09| 689.25
#2012-07-10| 686.07
#2012-07-11| 682.67
#2012-07-12| 660.95
#2012-07-13| 670.59
#2012-07-16| 670.44
#2012-07-17| 675.00
#2012-07-18| 666.56
#2012-07-19| 685.76
#2012-07-20| 685.38
#2012-07-23| 667.53
#2012-07-24| 667.85
#2012-07-25| 660.99
#2012-07-26| 665.78
#2012-07-27| 693.00
#2012-07-30| 703.03
#2012-07-31| 719.84
#2012-08-01| 718.07
#2012-08-02| 708.54
#2012-08-03| 701.83
#2012-08-06| 717.92
#2012-08-07| 720.44
#2012-08-08| 726.80
#2012-08-09| 738.60
#2012-08-10| 736.73
#2012-08-13| 731.26
#2012-08-14| 738.86
#2012-08-15| 737.42
#2012-08-16| 740.88
#2012-08-17| 732.72
#2012-08-20| 730.06
#2012-08-21| 737.28
#2012-08-22| 730.35
#2012-08-23| 739.79
#2012-08-24| 731.73
#2012-08-27| 713.69
#2012-08-28| 712.45
#2012-08-29| 721.61
#2012-08-30| 717.81
#2012-08-31| 722.39
#2012-09-03| .
#2012-09-04| 724.90
#2012-09-05| 711.31
#2012-09-06| 714.93
#2012-09-07| 738.34
#2012-09-10| 741.40
#2012-09-11| 745.12
#2012-09-12| 758.34
#2012-09-13| 758.53
#2012-09-14| 783.37
#2012-09-17| 777.33
#2012-09-18| 774.25
#2012-09-19| 777.14
#2012-09-20| 765.42
#2012-09-21| 773.50
#2012-09-24| 779.82
#2012-09-25| 777.97
#2012-09-26| 773.12
#2012-09-27| 781.12
#2012-09-28| 790.07
#2012-10-01| 790.32
#2012-10-02| 797.05
#2012-10-03| 796.50
#2012-10-04| 794.90
#2012-10-05| 796.40
#2012-10-08| 790.65
#2012-10-09| 785.17
#2012-10-10| 771.35
#2012-10-11| 762.45
#2012-10-12| 759.68
#2012-10-15| 759.57
#2012-10-16| 773.11
#2012-10-17| 778.12
#2012-10-18| 777.65
#2012-10-19| 766.60
#2012-10-22| 769.96
#2012-10-23| 767.16
#2012-10-24| 765.14
#2012-10-25| 770.94
#2012-10-26| 760.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 774.42
#2012-11-01| 773.51
#2012-11-02| 783.57
#2012-11-05| 785.45
#2012-11-06| 788.78
#2012-11-07| 797.64
#2012-11-08| 791.03
#2012-11-09| 791.19
#2012-11-12| 793.18
#2012-11-13| 787.50
#2012-11-14| 791.26
#2012-11-15| 779.40
#2012-11-16| 769.62
#2012-11-19| 777.56
#2012-11-20| 790.19
#2012-11-21| 794.61
#2012-11-22| .
#2012-11-23| 820.02
#2012-11-26| 814.58
#2012-11-27| 818.94
#2012-11-28| 816.61
#2012-11-29| 820.58
#2012-11-30| 825.05
#2012-12-03| 829.49
#2012-12-04| 829.00
#2012-12-05| 836.68
#2012-12-06| 831.72
#2012-12-07| 841.14
#2012-12-10| 842.56
#2012-12-11| 840.90
#2012-12-12| 847.79
#2012-12-13| 862.80
#2012-12-14| 855.52
#2012-12-17| 846.84
#2012-12-18| 849.57
#2012-12-19| 851.02
#2012-12-20| 843.13
#2012-12-21| 823.47
#2012-12-24| 831.71
#2012-12-25| 835.80
#2012-12-26| 833.68
#2012-12-27| 841.67
#2012-12-28| 852.67
#2012-12-31| 852.28
#2013-01-01| 852.17
#2013-01-02| 877.34
#2013-01-03| 874.48
#2013-01-04| 865.94
#2013-01-07| 861.17
#2013-01-08| 854.47
#2013-01-09| 854.80
#2013-01-10| 866.60
#2013-01-11| 877.07
#2013-01-14| 885.84
#2013-01-15| 870.82
#2013-01-16| 863.33
#2013-01-17| 858.75
#2013-01-18| 867.76
#2013-01-21| 859.42
#2013-01-22| 866.43
#2013-01-23| 862.36
#2013-01-24| 855.79
#2013-01-25| 842.10
#2013-01-28| 822.46
#2013-01-29| 839.23
#2013-01-30| 847.85
#2013-01-31| 848.03
#2013-02-01| 842.08
#2013-02-04| 848.64
#2013-02-05| 843.24
#2013-02-06| 846.23
#2013-02-07| 846.46
#2013-02-08| 852.04
#2013-02-11| 851.65
#2013-02-12| 854.36
#2013-02-13| 862.70
#2013-02-14| 864.73
#2013-02-15| 869.22
#2013-02-18| 869.57
#2013-02-19| 872.98
#2013-02-20| 893.77
#2013-02-21| 885.03
#2013-02-22| 878.62
#2013-02-25| 878.93
#2013-02-26| 873.29
#2013-02-27| 876.67
#2013-02-28| 882.19
#2013-03-01| 885.32
#2013-03-04| 875.36
#2013-03-05| 887.10
#2013-03-06| 893.79
#2013-03-07| 881.83
#2013-03-08| 878.07
#2013-03-11| 875.10
#2013-03-12| 870.56
#2013-03-13| 878.34
#2013-03-14| 871.06
#2013-03-15| 857.82
#2013-03-18| 841.91
#2013-03-19| 844.13
#2013-03-20| 839.12
#2013-03-21| 834.62
#2013-03-22| 828.69
#2013-03-25| 836.17
#2013-03-26| 839.84
#2013-03-27| 845.37
#2013-03-28| 840.61
#2013-03-29| 843.62
#2013-04-01| 846.31
#2013-04-02| 844.90
#2013-04-03| 846.30
#2013-04-04| 841.77
#2013-04-05| 836.12
#2013-04-08| 820.94
#2013-04-09| 815.49
#2013-04-10| 823.02
#2013-04-11| 841.45
#2013-04-12| 814.63
#2013-04-15| 808.37
#2013-04-16| 816.60
#2013-04-17| 817.04
#2013-04-18| 813.02
#2013-04-19| 841.18
#2013-04-22| 844.74
#2013-04-23| 837.77
#2013-04-24| 843.14
#2013-04-25| 848.76
#2013-04-26| 850.17
#2013-04-29| 857.42
#2013-04-30| 869.35
#2013-05-01| 869.38
#2013-05-02| 875.66
#2013-05-03| 875.43
#2013-05-06| 882.15
#2013-05-07| 882.23
#2013-05-08| 892.79
#2013-05-09| 893.36
#2013-05-10| 886.40
#2013-05-13| 878.02
#2013-05-14| 881.97
#2013-05-15| 882.66
#2013-05-16| 891.67
#2013-05-17| 892.17
#2013-05-20| 901.80
#2013-05-21| 900.43
#2013-05-22| 899.10
#2013-05-23| 874.76
#2013-05-24| 880.69
#2013-05-27| 891.86
#2013-05-28| 885.75
#2013-05-29| 889.60
#2013-05-30| 886.62
#2013-05-31| 888.14
#2013-06-03| 880.91
#2013-06-04| 887.35
#2013-06-05| 886.17
#2013-06-06| 872.34
#2013-06-07| 874.12
#2013-06-10| 880.58
#2013-06-11| 872.26
#2013-06-12| 870.60
#2013-06-13| 847.39
#2013-06-14| 854.42
#2013-06-17| 855.43
#2013-06-18| 858.11
#2013-06-19| 854.75
#2013-06-20| 830.95
#2013-06-21| 822.22
#2013-06-24| 801.67
#2013-06-25| 801.10
#2013-06-26| 814.28
#2013-06-27| 832.04
#2013-06-28| 858.39
#2013-07-01| 853.19
#2013-07-02| 848.09
#2013-07-03| 838.70
#2013-07-04| 842.65
#2013-07-05| 851.30
#2013-07-08| 832.21
#2013-07-09| 840.53
#2013-07-10| 839.90
#2013-07-11| 863.56
#2013-07-12| 873.54
#2013-07-15| 875.18
#2013-07-16| 877.13
#2013-07-17| 876.50
#2013-07-18| 861.34
#2013-07-19| 840.87
#2013-07-22| 839.06
#2013-07-23| 857.27
#2013-07-24| 862.37
#2013-07-25| 864.16
#2013-07-26| 873.26
#2013-07-29| 862.53
#2013-07-30| 873.43
#2013-07-31| 867.30
#2013-08-01| 867.32
#2013-08-02| 865.87
#2013-08-05| 873.66
#2013-08-06| 866.59
#2013-08-07| 849.85
#2013-08-08| 847.04
#2013-08-09| 848.00
#2013-08-12| 854.41
#2013-08-13| 868.42
#2013-08-14| 866.38
#2013-08-15| 863.53
#2013-08-16| 861.10
#2013-08-19| 857.65
#2013-08-20| 846.91
#2013-08-21| 841.94
#2013-08-22| 840.97
#2013-08-23| 851.12
#2013-08-26| 853.29
#2013-08-27| 847.21
#2013-08-28| 845.86
#2013-08-29| 856.79
#2013-08-30| 870.16
#2013-09-02| 881.11
#2013-09-03| 879.48
#2013-09-04| 878.10
#2013-09-05| 885.34
#2013-09-06| 886.92
#2013-09-09| 895.76
#2013-09-10| 915.70
#2013-09-11| 914.95
#2013-09-12| 912.84
#2013-09-13| 906.02
#2013-09-16| 922.69
#2013-09-17| 922.31
#2013-09-18| 909.08
#2013-09-19| 914.81
#2013-09-20| 913.97
#2013-09-23| 925.05
#2013-09-24| 922.44
#2013-09-25| 919.01
#2013-09-26| 914.70
#2013-09-27| 921.39
#2013-09-30| 908.89
#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| 992.15
#2014-02-07|1009.16
#2014-02-10|1008.93
#2014-02-11|1013.17
#2014-02-12|1025.62
#2014-02-13|1024.18
#2014-02-14|1036.39
#2014-02-17|1050.29
#2014-02-18|1048.73
#2014-02-19|1052.16
#2014-02-20|1032.91
#2014-02-21|1046.45
#2014-02-24|1040.01
#2014-02-25|1047.53
#2014-02-26|1057.44
#2014-02-27|1071.93
#2014-02-28|1077.79
#2014-03-03|1067.51
#2014-03-04|1067.06
#2014-03-05|1083.45
#2014-03-06|1099.74
#2014-03-07|1099.46
#2014-03-10|1084.06
#2014-03-11|1091.11
#2014-03-12|1075.89
#2014-03-13|1076.51
#2014-03-14|1061.40
#2014-03-17|1053.19
#2014-03-18|1063.83
#2014-03-19|1054.94
#2014-03-20|1041.16
#2014-03-21|1048.99
#2014-03-24|1057.30
#2014-03-25|1048.32
#2014-03-26|1057.25
#2014-03-27|1044.34
#2014-03-28|1054.36
#2014-03-31|1061.45
#2014-04-01|1082.88
#2014-04-02|1089.20
#2014-04-03|1077.63
#2014-04-04|1068.91
#2014-04-07|1056.57
#2014-04-08|1062.16
#2014-04-09|1072.21
#2014-04-10|1090.52
#2014-04-11|1075.74
#2014-04-14|1071.19
#2014-04-15|1075.42
#2014-04-16|1072.43
#2014-04-17|1075.32
#2014-04-18|1084.83
#2014-04-21|1082.16
#2014-04-22|1084.35
#2014-04-23|1084.68
#2014-04-24|1086.70
#2014-04-25|1069.74
#2014-04-28|1068.10
#2014-04-29|1073.95
#2014-04-30|1057.97
#2014-05-01|1057.97
#2014-05-02|1073.08
#2014-05-05|1071.33
#2014-05-06|1074.12
#2014-05-07|1066.40
#2014-05-08|1065.46
#2014-05-09|1066.02
#2014-05-12|1072.18
#2014-05-13|1084.86
#2014-05-14|1097.62
#2014-05-15|1109.32
#2014-05-16|1103.18
#2014-05-19|1092.59
#2014-05-20|1106.03
#2014-05-21|1107.02
#2014-05-22|1119.15
#2014-05-23|1118.42
#2014-05-26|1119.96
#2014-05-27|1124.31
#2014-05-28|1139.00
#2014-05-29|1122.23
#2014-05-30|1117.59
#2014-06-02|1118.29
#2014-06-03|1129.51
#2014-06-04|1125.72
#2014-06-05|1130.42
#2014-06-06|1127.91
#2014-06-09|1137.97
#2014-06-10|1156.28
#2014-06-11|1165.91
#2014-06-12|1161.51
#2014-06-13|1159.24
#2014-06-16|1164.83
#2014-06-17|1169.54
#2014-06-18|1168.67
#2014-06-19|1180.68
#2014-06-20|1171.77
#2014-06-23|1165.53
#2014-06-24|1169.76
#2014-06-25|1168.39
#2014-06-26|1178.30
#2014-06-27|1179.83
#2014-06-30|1192.90
#2014-07-01|1198.82
#2014-07-02|1217.27
#2014-07-03|1227.21
#2014-07-04|1230.86
#2014-07-07|1240.58
#2014-07-08|1236.06
#2014-07-09|1222.29
#2014-07-10|1221.49
#2014-07-11|1218.63
#2014-07-14|1219.45
#2014-07-15|1219.68
#2014-07-16|1212.31
#2014-07-17|1196.47
#2014-07-18|1196.69
#2014-07-21|1195.50
#2014-07-22|1208.80
#2014-07-23|1208.24
#2014-07-24|1207.07
#2014-07-25|1196.89
#2014-07-28|1191.51
#2014-07-29|1186.88
#2014-07-30|1196.49
#2014-07-31|1173.12
#2014-08-01|1170.66
#2014-08-04|1192.12
#2014-08-05|1178.06
#2014-08-06|1175.66
#2014-08-07|1169.86
#2014-08-08|1166.80
#2014-08-11|1175.12
#2014-08-12|1177.18
#2014-08-13|1187.49
#2014-08-14|1192.88
#2014-08-15|1193.59
#2014-08-18|1191.72
#2014-08-19|1198.45
#2014-08-20|1204.26
#2014-08-21|1223.04
#2014-08-22|1234.00
#2014-08-25|1234.47
#2014-08-26|1232.84
#2014-08-27|1239.16
#2014-08-28|1232.79
#2014-08-29|1229.77
#2014-09-01|1245.51
#2014-09-02|1231.77
#2014-09-03|1241.95
#2014-09-04|1240.38
#2014-09-05|1234.66
#2014-09-08|1234.57
#2014-09-09|1233.65
#2014-09-10|1215.91
#2014-09-11|1212.20
#2014-09-12|1206.25
#2014-09-15|1198.52
#2014-09-16|1186.47
#2014-09-17|1207.89
#2014-09-18|1206.74
#2014-09-19|1214.25
#2014-09-22|1193.98
#2014-09-23|1186.94
#2014-09-24|1187.97
#2014-09-25|1182.06
#2014-09-26|1180.36
#2014-09-29|1174.04
#2014-09-30|1169.41
#2014-10-01|1175.71
#2014-10-02|1175.43
#2014-10-03|1189.24
#2014-10-06|1193.01
#2014-10-07|1188.12
#2014-10-08|1168.77
#2014-10-09|1172.42
#2014-10-10|1164.06
#2014-10-13|1141.01
#2014-10-14|1146.57
#2014-10-15|1151.65
#2014-10-16|1147.70
#2014-10-17|1137.69
#2014-10-20|1153.69
#2014-10-21|1157.00
#2014-10-22|1182.63
#2014-10-23|1177.14
#2014-10-24|1168.94
#2014-10-27|1169.63
#2014-10-28|1182.75
#2014-10-29|1196.78
#2014-10-30|1193.65
#2014-10-31|1206.77
#2014-11-03|1208.36
#2014-11-04|1207.48
#2014-11-05|1206.25
#2014-11-06|1196.86
#2014-11-07|1193.18
#2014-11-10|1215.91
#2014-11-11|1216.67
#2014-11-12|1214.06
#2014-11-13|1223.39
#2014-11-14|1229.66
#2014-11-17|1211.78
#2014-11-18|1200.30
#2014-11-19|1210.53
#2014-11-20|1221.41
#2014-11-21|1216.77
#2014-11-24|1223.34
#2014-11-25|1227.97
#2014-11-26|1229.74
#2014-11-27|1235.32
#2014-11-28|1234.10
#2014-12-01|1219.69
#2014-12-02|1207.61
#2014-12-03|1210.44
#2014-12-04|1215.08
#2014-12-05|1208.12
#2014-12-08|1196.27
#2014-12-09|1190.18
#2014-12-10|1178.61
#2014-12-11|1166.04
#2014-12-12|1168.37
#2014-12-15|1161.68
#2014-12-16|1148.07
#2014-12-17|1132.36
#2014-12-18|1150.25
#2014-12-19|1179.91
#2014-12-22|1180.17
#2014-12-23|1169.97
#2014-12-24|1170.09
#2014-12-25|1167.56
#2014-12-26|1173.82
#2014-12-29|1184.77
#2014-12-30|1181.66
#2014-12-31|1187.09
#2015-01-01|1186.80
#2015-01-02|1192.34
#2015-01-05|1183.56
#2015-01-06|1172.32
#2015-01-07|1185.18
#2015-01-08|1214.32
#2015-01-09|1215.29
#2015-01-12|1218.09
#2015-01-13|1214.62
#2015-01-14|1209.55
#2015-01-15|1219.42
#2015-01-16|1217.54
#2015-01-19|1228.23
#2015-01-20|1229.07
#2015-01-21|1250.75
#2015-01-22|1253.89
#2015-01-23|1275.17
#2015-01-26|1287.10
#2015-01-27|1288.60
#2015-01-28|1292.97
#2015-01-29|1268.43
#2015-01-30|1250.08
#2015-02-02|1256.65
#2015-02-03|1266.88
#2015-02-04|1277.15
#2015-02-05|1277.50
#2015-02-06|1269.64
#2015-02-09|1256.98
#2015-02-10|1250.59
#2015-02-11|1266.62
#2015-02-12|1267.30
#2015-02-13|1275.86
#2015-02-16|1273.17
#2015-02-17|1269.92
#2015-02-18|1270.13
#2015-02-19|1271.88
#2015-02-20|1269.11
#2015-02-23|1274.39
#2015-02-24|1281.44
#2015-02-25|1296.72
#2015-02-26|1285.53
#2015-02-27|1289.90
#2015-03-02|1288.53
#2015-03-03|1292.34
#2015-03-04|1285.60
#2015-03-05|1276.96
#2015-03-06|1277.91
#2015-03-09|1255.73
#2015-03-10|1245.45
#2015-03-11|1239.30
#2015-03-12|1250.49
#2015-03-13|1249.67
#2015-03-16|1247.63
#2015-03-17|1254.38
#2015-03-18|1268.47
#2015-03-19|1293.23
#2015-03-20|1290.78
#2015-03-23|1299.97
#2015-03-24|1293.07
#2015-03-25|1290.99
#2015-03-26|1262.24
#2015-03-27|1250.84
#2015-03-30|1258.81
#2015-03-31|1270.48
#2015-04-01|1262.54
#2015-04-02|1273.56
#2015-04-03|1283.47
#2015-04-06|1276.07
#2015-04-07|1277.39
#2015-04-08|1278.92
#2015-04-09|1291.14
#2015-04-10|1304.05
#2015-04-13|1319.32
#2015-04-14|1297.70
#2015-04-15|1286.34
#2015-04-16|1306.75
#2015-04-17|1287.43
#2015-04-20|1270.84
#2015-04-21|1282.75
#2015-04-22|1298.17
#2015-04-23|1305.70
#2015-04-24|1321.79
#2015-04-27|1326.30
#2015-04-28|1326.79
#2015-04-29|1318.04
#2015-04-30|1297.88
#2015-05-01|1297.87
#2015-05-04|1289.47
#2015-05-05|1285.74
#2015-05-06|1276.42
#2015-05-07|1264.58
#2015-05-08|1270.37
#2015-05-11|1283.72
#2015-05-12|1269.78
#2015-05-13|1278.47
#2015-05-14|1285.29
#2015-05-15|1292.74
#2015-05-18|1294.41
#2015-05-19|1300.19
#2015-05-20|1297.36
#2015-05-21|1290.70
#2015-05-22|1302.88
#2015-05-25|1300.91
#2015-05-26|1297.54
#2015-05-27|1289.91
#2015-05-28|1295.97
#2015-05-29|1298.14
#2015-06-01|1290.68
#2015-06-02|1284.46
#2015-06-03|1281.94
#2015-06-04|1264.61
#2015-06-05|1252.79
#2015-06-08|1241.63
#2015-06-09|1232.46
#2015-06-10|1236.70
#2015-06-11|1240.46
#2015-06-12|1247.57
#2015-06-15|1240.33
#2015-06-16|1230.30
#2015-06-17|1237.86
#2015-06-18|1241.59
#2015-06-19|1242.84
#2015-06-22|1259.30
#2015-06-23|1261.58
#2015-06-24|1268.86
#2015-06-25|1269.42
#2015-06-26|1264.46
#2015-06-29|1231.82
#2015-06-30|1244.48
#2015-07-01|1250.99
#2015-07-02|1249.26
#2015-07-03|1248.20
#2015-07-06|1217.12
#2015-07-07|1210.33
#2015-07-08|1167.43
#2015-07-09|1185.63
#2015-07-10|1192.78
#2015-07-13|1207.20
#2015-07-14|1203.51
#2015-07-15|1204.34
#2015-07-16|1200.73
#2015-07-17|1216.61
#2015-07-20|1212.08
#2015-07-21|1227.84
#2015-07-22|1212.37
#2015-07-23|1197.73
#2015-07-24|1185.69
#2015-07-27|1151.88
#2015-07-28|1155.85
#2015-07-29|1155.32
#2015-07-30|1148.57
#2015-07-31|1157.32
#2015-08-03|1137.48
#2015-08-04|1136.91
#2015-08-05|1130.97
#2015-08-06|1123.73
#2015-08-07|1122.26
#2015-08-10|1117.77
#2015-08-11|1112.38
#2015-08-12|1094.98
#2015-08-13|1117.20
#2015-08-14|1109.58
#2015-08-17|1091.04
#2015-08-18|1085.97
#2015-08-19|1077.86
#2015-08-20|1064.04
#2015-08-21|1032.65
#2015-08-24| 982.10
#2015-08-25|1025.07
#2015-08-26|1018.67
#2015-08-27|1039.93
#2015-08-28|1058.46
#2015-08-31|1063.74
#2015-09-01|1038.91
#2015-09-02|1041.03
#2015-09-03|1048.41
#2015-09-04|1034.78
#2015-09-07|1024.39
#2015-09-08|1034.86
#2015-09-09|1075.83
#2015-09-10|1055.84
#2015-09-11|1059.12
#2015-09-14|1061.30
#2015-09-15|1059.73
#2015-09-16|1083.60
#2015-09-17|1093.44
#2015-09-18|1099.56
#2015-09-21|1081.30
#2015-09-22|1074.75
#2015-09-23|1049.87
#2015-09-24|1051.75
#2015-09-25|1052.49
#2015-09-28|1049.41
#2015-09-29|1041.45
#2015-09-30|1062.03
#2015-10-01|1075.35
#2015-10-02|1084.87
#2015-10-05|1100.97
#2015-10-06|1099.73
#2015-10-07|1114.58
#2015-10-08|1115.86
#2015-10-09|1121.35
#2015-10-12|1136.80
#2015-10-13|1127.51
#2015-10-14|1120.16
#2015-10-15|1143.28
#2015-10-16|1141.57
#2015-10-19|1144.92
#2015-10-20|1146.47
#2015-10-21|1141.35
#2015-10-22|1138.61
#2015-10-23|1155.47
#2015-10-26|1158.11
#2015-10-27|1153.11
#2015-10-28|1150.29
#2015-10-29|1135.79
#2015-10-30|1132.90
#2015-11-02|1139.57
#2015-11-03|1157.17
#2015-11-04|1182.75
#2015-11-05|1172.28
#2015-11-06|1165.57
#2015-11-09|1156.30
#2015-11-10|1139.45
#2015-11-11|1133.16
#2015-11-12|1144.61
#2015-11-13|1127.28
#2015-11-16|1114.17
#2015-11-17|1129.77
#2015-11-18|1116.65
#2015-11-19|1139.95
#2015-11-20|1148.53
#2015-11-23|1149.79
#2015-11-24|1144.42
#2015-11-25|1147.87
#2015-11-26|1152.90
#2015-11-27|1134.58
#2015-11-30|1134.47
#2015-12-01|1148.48
#2015-12-02|1145.33
#2015-12-03|1145.19
#2015-12-04|1130.88
#2015-12-07|1140.65
#2015-12-08|1129.53
#2015-12-09|1121.68
#2015-12-10|1121.76
#2015-12-11|1109.11
#2015-12-14|1101.55
#2015-12-15|1108.55
#2015-12-16|1135.07
#2015-12-17|1144.91
#2015-12-18|1131.52
#2015-12-21|1134.05
#2015-12-22|1132.70
#2015-12-23|1141.31
#2015-12-24|1140.68
#2015-12-25|1144.17
#2015-12-28|1144.28
#2015-12-29|1136.11
#2015-12-30|1130.36
#2015-12-31|1139.76
#2016-01-01|1139.03
#2016-01-04|1108.04
#2016-01-05|1097.46
#2016-01-06|1081.99
#2016-01-07|1052.51
#2016-01-08|1065.83
#2016-01-11|1044.81
#2016-01-12|1039.90
#2016-01-13|1047.85
#2016-01-14|1043.27
#2016-01-15|1048.92
#2016-01-18|1047.63
#2016-01-19|1060.35
#2016-01-20|1033.62
#2016-01-21|1028.20
#2016-01-22|1059.15
#2016-01-25|1078.86
#2016-01-26|1064.43
#2016-01-27|1068.74
#2016-01-28|1071.37
#2016-01-29|1101.25
#2016-02-01|1110.00
#2016-02-02|1104.13
#2016-02-03|1089.82
#2016-02-04|1098.96
#2016-02-05|1103.91
#2016-02-08|1098.79
#2016-02-09|1090.89
#2016-02-10|1091.76
#2016-02-11|1065.24
#2016-02-12|1060.87
#2016-02-15|1079.99
#2016-02-16|1084.97
#2016-02-17|1086.34
#2016-02-18|1111.46
#2016-02-19|1110.71
#2016-02-22|1112.67
#2016-02-23|1106.85
#2016-02-24|1096.17
#2016-02-25|1099.34
#2016-02-26|1108.21
#2016-02-29|1102.10
#2016-03-01|1125.59
#2016-03-02|1145.26
#2016-03-03|1153.67
#2016-03-04|1151.74
#2016-03-07|1151.33
#2016-03-08|1148.01
#2016-03-09|1147.56
#2016-03-10|1146.06
#2016-03-11|1160.60
#2016-03-14|1179.04
#2016-03-15|1162.45
#2016-03-16|1168.55
#2016-03-17|1186.55
#2016-03-18|1211.64
#2016-03-21|1214.39
#2016-03-22|1210.76
#2016-03-23|1209.79
#2016-03-24|1202.13
#2016-03-25|1200.21
#2016-03-28|1200.61
#2016-03-29|1196.61
#2016-03-30|1216.24
#2016-03-31|1222.35
#2016-04-01|1206.26
#2016-04-04|1210.59
#2016-04-05|1200.96
#2016-04-06|1184.94
#2016-04-07|1190.26
#2016-04-08|1191.24
#2016-04-11|1199.65
#2016-04-12|1198.99
#2016-04-13|1219.97
#2016-04-14|1220.59
#2016-04-15|1219.08
#2016-04-18|1221.27
#2016-04-19|1221.53
#2016-04-20|1203.07
#2016-04-21|1209.64
#2016-04-22|1202.67
#2016-04-25|1198.71
#2016-04-26|1208.26
#2016-04-27|1201.00
#2016-04-28|1190.63
#2016-04-29|1173.85
#2016-05-02|1172.21
#2016-05-03|1148.74
#2016-05-04|1139.03
#2016-05-05|1135.80
#2016-05-06|1131.81
#2016-05-09|1136.83
#2016-05-10|1137.59
#2016-05-11|1135.28
#2016-05-12|1130.65
#2016-05-13|1121.68
#2016-05-16|1136.22
#2016-05-17|1151.42
#2016-05-18|1144.90
#2016-05-19|1130.50
#2016-05-20|1137.80
#2016-05-23|1159.91
#2016-05-24|1154.22
#2016-05-25|1180.39
#2016-05-26|1187.18
#2016-05-27|1213.04
#2016-05-30|1214.03
#2016-05-31|1218.28
#2016-06-01|1221.23
#2016-06-02|1219.42
#2016-06-03|1227.02
#2016-06-06|1241.15
#2016-06-07|1253.92
#2016-06-08|1262.40
#2016-06-09|1257.70
#2016-06-10|1254.49
#2016-06-13|1221.86
#2016-06-14|1220.38
#2016-06-15|1236.13
#2016-06-16|1217.98
#2016-06-17|1226.53
#2016-06-20|1239.19
#2016-06-21|1250.09
#2016-06-22|1261.89
#2016-06-23|1256.64
#2016-06-24|1223.15
#2016-06-27|1217.67
#2016-06-28|1221.94
#2016-06-29|1240.51
#2016-06-30|1264.38
#2016-07-01|1274.47
#2016-07-04|1285.19
#2016-07-05|1269.62
#2016-07-06|1250.25
#2016-07-07|1263.79
#2016-07-08|1265.85
#2016-07-11|1296.48
#2016-07-12|1302.62
#2016-07-13|1302.64
#2016-07-14|1311.31
#2016-07-15|1306.33
#2016-07-18|1309.06
#2016-07-19|1310.98
#2016-07-20|1313.93
#2016-07-21|1318.48
#2016-07-22|1315.06
#2016-07-25|1321.29
#2016-07-26|1323.38
#2016-07-27|1337.37
#2016-07-28|1344.72
#2016-07-29|1327.59
#2016-08-01|1347.11
#2016-08-02|1344.74
#2016-08-03|1325.34
#2016-08-04|1331.78
#2016-08-05|1348.69
#2016-08-08|1364.53
#2016-08-09|1366.01
#2016-08-10|1372.92
#2016-08-11|1363.88
#2016-08-12|1363.39
#2016-08-15|1374.96
#2016-08-16|1376.32
#2016-08-17|1366.26
#2016-08-18|1386.02
#2016-08-19|1371.83
#2016-08-22|1365.89
#2016-08-23|1372.82
#2016-08-24|1363.95
#2016-08-25|1371.87
#2016-08-26|1370.92
#2016-08-29|1365.61
#2016-08-30|1376.12
#2016-08-31|1369.88
#2016-09-01|1364.68
#2016-09-02|1365.15
#2016-09-05|1397.32
#2016-09-06|1420.73
#2016-09-07|1429.43
#2016-09-08|1424.78
#2016-09-09|1407.96
#2016-09-12|1370.78
#2016-09-13|1374.21
#2016-09-14|1369.82
#2016-09-15|1372.48
#2016-09-16|1375.77
#2016-09-19|1406.81
#2016-09-20|1407.40
#2016-09-21|1417.80
#2016-09-22|1429.83
#2016-09-23|1443.96
#2016-09-26|1414.67
#2016-09-27|1424.02
#2016-09-28|1425.39
#2016-09-29|1433.62
#2016-09-30|1415.52
#2016-10-03|1435.83
#2016-10-04|1442.63
#2016-10-05|1437.82
#2016-10-06|1438.14
#2016-10-07|1430.52
#2016-10-10|1433.24
#2016-10-11|1428.41
#2016-10-12|1427.23
#2016-10-13|1411.42
#2016-10-14|1407.87
#2016-10-17|1403.35
#2016-10-18|1420.11
#2016-10-19|1430.76
#2016-10-20|1433.33
#2016-10-21|1430.44
#2016-10-24|1436.84
#2016-10-25|1441.73
#2016-10-26|1430.80
#2016-10-27|1415.48
#2016-10-28|1408.96
#2016-10-31|1402.70
#2016-11-01|1406.38
#2016-11-02|1387.12
#2016-11-03|1375.49
#2016-11-04|1372.39
#2016-11-07|1393.36
#2016-11-08|1398.48
#2016-11-09|1361.38
#2016-11-10|1383.97
#2016-11-11|1334.66
#2016-11-14|1309.45
#2016-11-15|1309.24
#2016-11-16|1324.22
#2016-11-17|1319.85
#2016-11-18|1318.60
#2016-11-21|1314.30
#2016-11-22|1329.72
#2016-11-23|1329.98
#2016-11-24|1318.34
#2016-11-25|1329.04
#2016-11-28|1341.45
#2016-11-29|1329.08
#2016-11-30|1332.66
#2016-12-01|1334.45
#2016-12-02|1310.70
#2016-12-05|1305.69
#2016-12-06|1316.12
#2016-12-07|1316.59
#2016-12-08|1337.81
#2016-12-09|1331.36
#2016-12-12|1317.89
#2016-12-13|1325.57
#2016-12-14|1331.86
#2016-12-15|1321.70
#2016-12-16|1317.45
#2016-12-19|1305.83
#2016-12-20|1305.23
#2016-12-21|1298.77
#2016-12-22|1291.61
#2016-12-23|1283.88
#2016-12-26|1285.09
#2016-12-27|1287.19
#2016-12-28|1301.91
#2016-12-29|1309.86
#2016-12-30|1325.21
#2017-01-02|1323.97
#2017-01-03|1324.80
#2017-01-04|1326.38
#2017-01-05|1344.39
#2017-01-06|1344.47
#2017-01-09|1342.90
#2017-01-10|1353.00
#2017-01-11|1354.98
#2017-01-12|1366.43
#2017-01-13|1360.16
#2017-01-16|1342.79
#2017-01-17|1353.07
#2017-01-18|1358.19
#2017-01-19|1355.07
#2017-01-20|1349.41
#2017-01-23|1363.49
#2017-01-24|1365.92
#2017-01-25|1373.22
#2017-01-26|1382.90
#2017-01-27|1381.94
#2017-01-30|1382.33
#2017-01-31|1375.82
#2017-02-01|1378.75
#2017-02-02|1383.59
#2017-02-03|1386.92
#2017-02-06|1397.84
#2017-02-07|1391.45
#2017-02-08|1384.51
#2017-02-09|1394.29
#2017-02-10|1400.80
#2017-02-13|1409.98
#2017-02-14|1411.90
#2017-02-15|1426.01
#2017-02-16|1439.47
#2017-02-17|1437.40
#2017-02-20|1445.32
#2017-02-21|1438.15
#2017-02-22|1441.66
#2017-02-23|1447.13
#2017-02-24|1440.18
#2017-02-27|1438.39
#2017-02-28|1429.42
#2017-03-01|1421.66
#2017-03-02|1421.06
#2017-03-03|1414.70
#2017-03-06|1418.79
#2017-03-07|1432.76
#2017-03-08|1435.76
#2017-03-09|1418.82
#2017-03-10|1423.87
#2017-03-13|1441.54
#2017-03-14|1446.02
#2017-03-15|1444.94
#2017-03-16|1478.94
#2017-03-17|1489.96
#2017-03-20|1501.56
#2017-03-21|1516.01
#2017-03-22|1500.49
#2017-03-23|1497.06
#2017-03-24|1497.89
#2017-03-27|1501.01
#2017-03-28|1510.29
#2017-03-29|1507.00
#2017-03-30|1496.45
#2017-03-31|1483.86
#2017-04-03|1487.35
#2017-04-04|1487.30
#2017-04-05|1504.95
#2017-04-06|1495.20
#2017-04-07|1490.86
#2017-04-10|1481.95
#2017-04-11|1478.12
#2017-04-12|1492.58
#2017-04-13|1491.40
#2017-04-14|1484.25
#2017-04-17|1479.26
#2017-04-18|1471.08
#2017-04-19|1470.24
#2017-04-20|1486.91
#2017-04-21|1495.45
#2017-04-24|1502.32
#2017-04-25|1526.46
#2017-04-26|1520.09
#2017-04-27|1530.73
#2017-04-28|1529.00
#2017-05-01|1528.97
#2017-05-02|1551.71
#2017-05-03|1557.51
#2017-05-04|1543.79
#2017-05-05|1538.15
#2017-05-08|1553.07
#2017-05-09|1564.15
#2017-05-10|1567.43
#2017-05-11|1583.67
#2017-05-12|1591.21
#2017-05-15|1595.36
#2017-05-16|1596.73
#2017-05-17|1598.11
#2017-05-18|1603.08
#2017-05-19|1613.94
#2017-05-22|1640.41
#2017-05-23|1636.06
#2017-05-24|1635.71
#2017-05-25|1660.01
#2017-05-26|1661.17
#2017-05-29|1650.85
#2017-05-30|1651.49
#2017-05-31|1625.71
#2017-06-01|1644.19
#2017-06-02|1648.78
#2017-06-05|1662.86
#2017-06-06|1670.60
#2017-06-07|1666.87
#2017-06-08|1668.51
#2017-06-09|1672.89
#2017-06-12|1644.40
#2017-06-13|1646.11
#2017-06-14|1656.42
#2017-06-15|1645.33
#2017-06-16|1647.83
#2017-06-19|1669.12
#2017-06-20|1681.76
#2017-06-21|1677.07
#2017-06-22|1688.54
#2017-06-23|1683.90
#2017-06-26|1710.24
#2017-06-27|1708.57
#2017-06-28|1686.58
#2017-06-29|1694.88
#2017-06-30|1679.64
#2017-07-03|1687.82
#2017-07-04|1651.88
#2017-07-05|1660.46
#2017-07-06|1657.77
#2017-07-07|1644.51
#2017-07-10|1658.00
#2017-07-11|1694.62
#2017-07-12|1699.91
#2017-07-13|1722.59
#2017-07-14|1716.70
#2017-07-17|1718.69
#2017-07-18|1727.48
#2017-07-19|1757.57
#2017-07-20|1752.95
#2017-07-21|1753.65
#2017-07-24|1772.03
#2017-07-25|1771.09
#2017-07-26|1763.19
#2017-07-27|1787.83
#2017-07-28|1772.26
#2017-07-31|1798.52
#2017-08-01|1798.50
#2017-08-02|1806.10
#2017-08-03|1786.68
#2017-08-04|1795.95
#2017-08-07|1819.28
#2017-08-08|1841.90
#2017-08-09|1834.89
#2017-08-10|1820.17
#2017-08-11|1776.15
#2017-08-14|1797.72
#2017-08-15|1794.18
#2017-08-16|1799.31
#2017-08-17|1822.67
#2017-08-18|1798.56
#2017-08-21|1792.64
#2017-08-22|1798.23
#2017-08-23|1801.98
#2017-08-24|1817.27
#2017-08-25|1821.84
#2017-08-28|1812.30
#2017-08-29|1799.96
#2017-08-30|1821.56
#2017-08-31|1825.52
#2017-09-01|1820.65
#2017-09-04|1811.33
#2017-09-05|1816.58
#2017-09-06|1812.47
#2017-09-07|1807.89
#2017-09-08|1817.46
#2017-09-11|1832.48
#2017-09-12|1843.67
#2017-09-13|1841.71
#2017-09-14|1850.56
#2017-09-15|1858.37
#2017-09-18|1880.83
#2017-09-19|1879.75
#2017-09-20|1885.15
#2017-09-21|1884.70
#2017-09-22|1869.95
#2017-09-25|1848.06
#2017-09-26|1827.07
#2017-09-27|1831.67
#2017-09-28|1815.59
#2017-09-29|1830.99
#2017-10-02|1842.20
#2017-10-03|1870.27
#2017-10-04|1877.42
#2017-10-05|1885.20
#2017-10-06|1895.58
#2017-10-09|1889.99
#2017-10-10|1898.48
#2017-10-11|1926.59
#2017-10-12|1938.39
#2017-10-13|1944.07
#2017-10-16|1965.61
#2017-10-17|1951.58
#2017-10-18|1952.84
#2017-10-19|1936.70
#2017-10-20|1941.68
#2017-10-23|1946.08
#2017-10-24|1937.18
#2017-10-25|1949.02
#2017-10-26|1936.50
#2017-10-27|1939.79
#2017-10-30|1959.25
#2017-10-31|1962.42
#2017-11-01|1985.97
#2017-11-02|1984.56
#2017-11-03|1994.98
#2017-11-06|2015.49
#2017-11-07|2064.71
#2017-11-08|2049.15
#2017-11-09|2052.00
#2017-11-10|2041.48
#2017-11-13|2040.28
#2017-11-14|2042.65
#2017-11-15|2018.98
#2017-11-16|2044.31
#2017-11-17|2077.47
#2017-11-20|2104.88
#2017-11-21|2141.61
#2017-11-22|2137.16
#2017-11-23|2125.52
#2017-11-24|2124.09
#2017-11-27|2097.77
#2017-11-28|2103.43
#2017-11-29|2085.26
#2017-11-30|2027.71
#2017-12-01|2004.61
#2017-12-04|2022.85
#2017-12-05|1983.14
#2017-12-06|1945.10
#2017-12-07|1969.52
#2017-12-08|2010.75
#2017-12-11|2043.65
#2017-12-12|2014.01
#2017-12-13|2017.68
#2017-12-14|2032.04
#2017-12-15|2011.35
#2017-12-18|2014.16
#2017-12-19|2025.66
#2017-12-20|2018.57
#2017-12-21|2027.36
#2017-12-22|2053.27
#2017-12-25|2054.86
#2017-12-26|2045.02
#2017-12-27|2033.46
#2017-12-28|2060.09
#2017-12-29|2072.78
#2018-01-01|2070.36
#2018-01-02|2110.18
#2018-01-03|2135.20
#2018-01-04|2164.85
#2018-01-05|2171.85
#2018-01-08|2192.73
#2018-01-09|2203.30
#2018-01-10|2185.05
#2018-01-11|2158.68
#2018-01-12|2192.61
#2018-01-15|2182.57
#2018-01-16|2219.30
#2018-01-17|2238.70
#2018-01-18|2256.67
#2018-01-19|2290.08
#2018-01-22|2333.56
#2018-01-23|2382.84
#2018-01-24|2354.19
#2018-01-25|2333.94
#2018-01-26|2354.82
#2018-01-29|2364.79
#2018-01-30|2317.25
#2018-01-31|2322.83
#2018-02-01|2320.20
#2018-02-02|2302.48
#2018-02-05|2250.17
#2018-02-06|2117.74
#2018-02-07|2134.37
#2018-02-08|2141.44
#2018-02-09|2088.93
#2018-02-12|2101.66
#2018-02-13|2131.84
#2018-02-14|2158.97
#2018-02-15|2192.01
#2018-02-16|2191.64
#2018-02-19|2189.61
#2018-02-20|2185.33
#2018-02-21|2245.93
#2018-02-22|2208.80
#2018-02-23|2242.38
#2018-02-26|2244.16
#2018-02-27|2229.91
#2018-02-28|2199.95
#2018-03-01|2219.55
#2018-03-02|2186.07
#2018-03-05|2164.33
#2018-03-06|2218.30
#2018-03-07|2200.45
#2018-03-08|2231.99
#2018-03-09|2245.86
#2018-03-12|2293.66
#2018-03-13|2312.72
#2018-03-14|2307.85
#2018-03-15|2315.20
#2018-03-16|2308.72
#2018-03-19|2296.59
#2018-03-20|2306.59
#2018-03-21|2296.53
#2018-03-22|2239.12
#2018-03-23|2172.38
#2018-03-26|2186.29
#2018-03-27|2221.45
#2018-03-28|2151.29
#2018-03-29|2141.78
#2018-03-30|2149.81
#2018-04-02|2155.12
#2018-04-03|2144.45
#2018-04-04|2113.88
#2018-04-05|2118.56
#2018-04-06|2133.69
#2018-04-09|2141.79
#2018-04-10|2160.43
#2018-04-11|2176.62
#2018-04-12|2158.61
#2018-04-13|2148.59
#2018-04-16|2125.43
#2018-04-17|2092.91
#2018-04-18|2104.56
#2018-04-19|2140.68
#2018-04-20|2093.54
#2018-04-23|2067.35
#2018-04-24|2061.92
#2018-04-25|2034.21
#2018-04-26|2013.55
#2018-04-27|2035.57
#2018-04-30|2057.44
#2018-05-01|2057.37
#2018-05-02|2042.45
#2018-05-03|2011.20
#2018-05-04|2012.09
#2018-05-07|2001.85
#2018-05-08|2039.04
#2018-05-09|2050.18
#2018-05-10|2078.08
#2018-05-11|2096.19
#2018-05-14|2104.57
#2018-05-15|2065.09
#2018-05-16|2062.98
#2018-05-17|2083.54
#2018-05-18|2075.64
#2018-05-21|2083.54
#2018-05-22|2087.60
#2018-05-23|2081.11
#2018-05-24|2092.26
#2018-05-25|2086.97
#2018-05-28|2083.02
#2018-05-29|2068.27
#2018-05-30|2037.55
#2018-05-31|2063.45
#2018-06-01|2078.18
#2018-06-04|2122.22
#2018-06-05|2130.60
#2018-06-06|2152.40
#2018-06-07|2165.10
#2018-06-08|2120.45
#2018-06-11|2129.96
#2018-06-12|2132.05
#2018-06-13|2135.34
#2018-06-14|2105.61
#2018-06-15|2115.85
#2018-06-18|2113.79
#2018-06-19|2053.13
#2018-06-20|2064.76
#2018-06-21|2053.21
#2018-06-22|2056.52
#2018-06-25|2029.61
#2018-06-26|2012.25
#2018-06-27|1984.07
#2018-06-28|1977.28
#2018-06-29|2034.38
#2018-07-02|2030.52
#2018-07-03|2024.61
#2018-07-04|2007.98
#2018-07-05|1997.58
#2018-07-06|2009.63
#2018-07-09|2050.87
#2018-07-10|2035.44
#2018-07-11|2015.16
#2018-07-12|2022.03
#2018-07-13|2039.85
#2018-07-16|2038.92
#2018-07-17|2024.61
#2018-07-18|2031.67
#2018-07-19|2023.69
#2018-07-20|2061.62
#2018-07-23|2060.74
#2018-07-24|2068.20
#2018-07-25|2081.80
#2018-07-26|2069.25
#2018-07-27|2075.24
#2018-07-30|2059.21
#2018-07-31|2036.26
#2018-08-01|2047.40
#2018-08-02|2005.59
#2018-08-03|2023.76
#2018-08-06|2028.25
#2018-08-07|2030.74
#2018-08-08|2062.91
#2018-08-09|2082.24
#2018-08-10|2069.87
#2018-08-13|2026.00
#2018-08-14|2004.26
#2018-08-15|1962.17
#2018-08-16|1932.32
#2018-08-17|1961.40
#2018-08-20|1993.92
#2018-08-21|2003.10
#2018-08-22|2024.63
#2018-08-23|2033.20
#2018-08-24|2016.25
#2018-08-27|2044.43
#2018-08-28|2071.08
#2018-08-29|2083.73
#2018-08-30|2086.04
#2018-08-31|2030.25
#2018-09-03|2010.15
#2018-09-04|2031.92
#2018-09-05|2009.97
#2018-09-06|1975.57
#2018-09-07|1985.43
#2018-09-10|1968.84
#2018-09-11|1943.53
#2018-09-12|1946.78
#2018-09-13|1970.53
#2018-09-14|2006.63
#2018-09-17|1968.81
#2018-09-18|1954.25
#2018-09-19|1975.90
#2018-09-20|1983.38
#2018-09-21|2020.54
#2018-09-24|2008.75
#2018-09-25|2015.51
#2018-09-26|2014.51
#2018-09-27|2015.14
#2018-09-28|2007.38
#2018-10-01|2014.52
#2018-10-02|1979.07
#2018-10-03|1972.15
#2018-10-04|1919.28
#2018-10-05|1895.30
#2018-10-08|1855.67
#2018-10-09|1840.79
#2018-10-10|1819.05
#2018-10-11|1703.47
#2018-10-12|1786.66
#2018-10-15|1760.54
#2018-10-16|1777.73
#2018-10-17|1786.46
#2018-10-18|1774.38
#2018-10-19|1768.19
#2018-10-22|1792.72
#2018-10-23|1729.20
#2018-10-24|1725.08
#2018-10-25|1680.52
#2018-10-26|1655.02
#2018-10-29|1663.99
#2018-10-30|1652.43
#2018-10-31|1733.12
#2018-11-01|1761.95
#2018-11-02|1834.89
#2018-11-05|1799.17
#2018-11-06|1797.79
#2018-11-07|1805.41
#2018-11-08|1812.94
#2018-11-09|1759.87
#2018-11-12|1741.10
#2018-11-13|1739.56
#2018-11-14|1729.64
#2018-11-15|1777.76
#2018-11-16|1770.66
#2018-11-19|1766.25
#2018-11-20|1725.04
#2018-11-21|1737.12
#2018-11-22|1749.90
#2018-11-23|1739.06
#2018-11-26|1772.70
#2018-11-27|1794.46
#2018-11-28|1842.20
#2018-11-29|1842.38
#2018-11-30|1840.93
#2018-12-03|1902.04
#2018-12-04|1914.16
#2018-12-05|1867.73
#2018-12-06|1797.87
#2018-12-07|1817.94
#2018-12-10|1794.08
#2018-12-11|1811.66
#2018-12-12|1840.59
#2018-12-13|1849.47
#2018-12-14|1814.99
#2018-12-17|1817.03
#2018-12-18|1797.44
#2018-12-19|1806.02
#2018-12-20|1787.85
#2018-12-21|1811.78
#2018-12-24|1793.39
#2018-12-25|1784.83
#2018-12-26|1780.07
#2018-12-27|1798.88
#2018-12-28|1811.73
#2018-12-31|1823.45
#2019-01-01|1824.43
#2019-01-02|1786.39
#2019-01-03|1766.77
#2019-01-04|1757.84
#2019-01-07|1795.06
#2019-01-08|1783.62
#2019-01-09|1825.80
#2019-01-10|1833.66
#2019-01-11|1847.32
#2019-01-14|1818.10
#2019-01-15|1856.03
#2019-01-16|1852.04
#2019-01-17|1861.09
#2019-01-18|1875.09
#2019-01-21|1890.50
#2019-01-22|1881.05
#2019-01-23|1866.88
#2019-01-24|1872.11
#2019-01-25|1917.93
#2019-01-28|1922.31
#2019-01-29|1908.89
#2019-01-30|1911.35
#2019-01-31|1923.63
#2019-02-01|1930.84
#2019-02-04|1928.80
#2019-02-05|1929.14
#2019-02-06|1934.28
#2019-02-07|1935.65
#2019-02-08|1931.26
#2019-02-11|1962.53
#2019-02-12|1966.12
#2019-02-13|1957.86
#2019-02-14|1935.89
#2019-02-15|1913.76
#2019-02-18|1932.59
#2019-02-19|1914.30
#2019-02-20|1947.51
#2019-02-21|1959.56
#2019-02-22|1967.37
#2019-02-25|1985.77
#2019-02-26|1986.25
#2019-02-27|1975.52
#2019-02-28|1961.69
#2019-03-01|1969.35
#2019-03-04|1983.90
#2019-03-05|2008.06
#2019-03-06|2015.69
#2019-03-07|1994.78
#2019-03-08|1958.46
#2019-03-11|1979.59
#2019-03-12|2007.35
#2019-03-13|2006.22
#2019-03-14|1994.84
#2019-03-15|2017.83
#2019-03-18|2048.28
#2019-03-19|2053.24
#2019-03-20|2056.37
#2019-03-21|2048.23
#2019-03-22|2062.86
#2019-03-25|2011.97
#2019-03-26|2015.05
#2019-03-27|2017.19
#2019-03-28|2017.31
#2019-03-29|2045.82
#2019-04-01|2060.81
#2019-04-02|2071.23
#2019-04-03|2103.28
#2019-04-04|2089.97
#2019-04-05|2093.31
#2019-04-08|2121.32
#2019-04-09|2141.32
#2019-04-10|2152.13
#2019-04-11|2141.87
#2019-04-12|2147.96
#2019-04-15|2147.10
#2019-04-16|2164.33
#2019-04-17|2181.23
#2019-04-18|2180.56
#2019-04-19|2181.37
#2019-04-22|2183.61
#2019-04-23|2196.49
#2019-04-24|2203.04
#2019-04-25|2168.57
#2019-04-26|2158.95
#2019-04-29|2169.61
#2019-04-30|2172.79
#2019-05-01|2172.91
#2019-05-02|2173.52
#2019-05-03|2179.64
#2019-05-06|2123.32
#2019-05-07|2145.47
#2019-05-08|2138.53
#2019-05-09|2099.98
#2019-05-10|2112.01
#2019-05-13|2089.07
#2019-05-14|2048.61
#2019-05-15|2064.30
#2019-05-16|2039.83
#2019-05-17|1995.12
#2019-05-20|1954.38
#2019-05-21|1937.66
#2019-05-22|1940.76
#2019-05-23|1883.28
#2019-05-24|1888.94
#2019-05-27|1883.20
#2019-05-28|1893.55
#2019-05-29|1880.28
#2019-05-30|1894.86
#2019-05-31|1918.24
#2019-06-03|1947.89
#2019-06-04|1915.42
#2019-06-05|1935.18
#2019-06-06|1920.96
#2019-06-07|1922.01
#2019-06-10|1979.36
#2019-06-11|1998.37
#2019-06-12|1986.36
#2019-06-13|1961.63
#2019-06-14|1937.84
#2019-06-17|1925.18
#2019-06-18|1946.46
#2019-06-19|2008.59
#2019-06-20|2035.65
#2019-06-21|2043.35
#2019-06-24|2050.47
#2019-06-25|2025.64
#2019-06-26|2014.92
#2019-06-27|2042.29
#2019-06-28|2036.26
#2019-07-01|2065.78
#2019-07-02|2094.30
#2019-07-03|2066.66
#2019-07-04|2074.87
#2019-07-05|2063.03
#2019-07-08|2033.67
#2019-07-09|2026.76
#2019-07-10|2055.61
#2019-07-11|2069.70
#2019-07-12|2061.81
#2019-07-15|2099.05
#2019-07-16|2105.34
#2019-07-17|2096.59
#2019-07-18|2078.99
#2019-07-19|2108.05
#2019-07-22|2109.69
#2019-07-23|2115.03
#2019-07-24|2130.43
#2019-07-25|2151.54
#2019-07-26|2129.72
#2019-07-29|2137.96
#2019-07-30|2140.60
#2019-07-31|2126.35
#2019-08-01|2110.88
#2019-08-02|2054.98
#2019-08-05|1993.24
#2019-08-06|1990.69
#2019-08-07|1996.02
#2019-08-08|2030.74
#2019-08-09|2019.24
#2019-08-12|2016.99
#2019-08-13|1974.50
#2019-08-14|2003.89
#2019-08-15|1974.73
#2019-08-16|1971.74
#2019-08-19|2009.84
#2019-08-20|2012.13
#2019-08-21|2009.61
#2019-08-22|2002.85
#2019-08-23|2014.77
#2019-08-26|1975.04
#2019-08-27|1979.96
#2019-08-28|1974.58
#2019-08-29|1981.18
#2019-08-30|2012.90
#2019-09-02|2024.49
#2019-09-03|2004.95
#2019-09-04|2049.29
#2019-09-05|2071.41
#2019-09-06|2082.26
#2019-09-09|2083.75
#2019-09-10|2067.89
#2019-09-11|2080.75
#2019-09-12|2096.41
#2019-09-13|2103.21
#2019-09-16|2104.70
#2019-09-17|2091.30
#2019-09-18|2100.20
#2019-09-19|2083.48
#2019-09-20|2079.84
#2019-09-23|2060.93
#2019-09-24|2068.59
#2019-09-25|2047.12
#2019-09-26|2056.42
#2019-09-27|2052.67
#2019-09-30|2056.76
#2019-10-01|2070.25
#2019-10-02|2054.75
#2019-10-03|2051.89
#2019-10-04|2055.15
#2019-10-07|2057.57
#2019-10-08|2076.23
#2019-10-09|2044.71
#2019-10-10|2049.89
#2019-10-11|2071.28
#2019-10-14|2101.81
#2019-10-15|2102.31
#2019-10-16|2116.30
#2019-10-17|2117.59
#2019-10-18|2119.00
#2019-10-21|2101.20
#2019-10-22|2097.46
#2019-10-23|2076.52
#2019-10-24|2077.59
#2019-10-25|2071.97
#2019-10-28|2089.02
#2019-10-29|2095.19
#2019-10-30|2097.81
#2019-10-31|2114.73
#2019-11-01|2118.46
#2019-11-04|2164.20
#2019-11-05|2187.08
#2019-11-06|2190.67
#2019-11-07|2184.23
#2019-11-08|2152.17
#2019-11-11|2120.88
#2019-11-12|2149.04
#2019-11-13|2131.28
#2019-11-14|2119.99
#2019-11-15|2131.58
#2019-11-18|2165.16
#2019-11-19|2195.71
#2019-11-20|2188.23
#2019-11-21|2165.26
#2019-11-22|2167.79
#2019-11-25|2175.99
#2019-11-26|2161.03
#2019-11-27|2170.02
#2019-11-28|2173.75
#2019-11-29|2142.22
#2019-12-02|2143.43
#2019-12-03|2139.84
#2019-12-04|2141.20
#2019-12-05|2162.11
#2019-12-06|2178.70
#2019-12-09|2187.86
#2019-12-10|2178.45
#2019-12-11|2208.43
#2019-12-12|2261.64
#2019-12-13|2319.28
#2019-12-16|2320.91
#2019-12-17|2383.76
#2019-12-18|2401.77
#2019-12-19|2382.57
#2019-12-20|2368.05
#2019-12-23|2386.88
#2019-12-24|2379.59
#2019-12-25|2383.43
#2019-12-26|2382.59
#2019-12-27|2414.31
#2019-12-30|2404.59
#2019-12-31|2377.58
#2020-01-01|2378.98
#2020-01-02|2415.42
#2020-01-03|2419.14
#2020-01-06|2382.65
#2020-01-07|2394.12
#2020-01-08|2385.79
#2020-01-09|2435.47
#2020-01-10|2462.03
#2020-01-13|2496.07
#2020-01-14|2498.70
#2020-01-15|2485.86
#2020-01-16|2476.90
#2020-01-17|2481.83
#2020-01-20|2474.46
#2020-01-21|2439.87
#2020-01-22|2465.28
#2020-01-23|2445.65
#2020-01-24|2450.19
#2020-01-27|2437.84
#2020-01-28|2439.26
#2020-01-29|2436.82
#2020-01-30|2341.03
#2020-01-31|2342.17
#2020-02-03|2347.42
#2020-02-04|2425.58
#2020-02-05|2436.93
#2020-02-06|2471.50
#2020-02-07|2460.78
#2020-02-10|2456.71
#2020-02-11|2490.51
#2020-02-12|2513.04
#2020-02-13|2532.98
#2020-02-14|2525.87
#2020-02-17|2523.17
#2020-02-18|2475.08
#2020-02-19|2491.45
#2020-02-20|2478.96
#2020-02-21|2448.99
#2020-02-24|2394.46
#2020-02-25|2431.98
#2020-02-26|2408.38
#2020-02-27|2389.80
#2020-02-28|2325.82
#2020-03-02|2337.24
#2020-03-03|2375.11
#2020-03-04|2388.21
#2020-03-05|2426.63
#2020-03-06|2371.24
#2020-03-09|2263.50
#2020-03-10|2288.91
#2020-03-11|2257.81
#2020-03-12|2144.40
#2020-03-13|2137.16
#2020-03-16|2005.54
#2020-03-17|1991.42
#2020-03-18|1913.54
#2020-03-19|1892.03
#2020-03-20|2021.70
#2020-03-23|1923.33
#2020-03-24|2032.62
#2020-03-25|2115.09
#2020-03-26|2147.98
#2020-03-27|2126.41
#2020-03-30|2090.92
#2020-03-31|2128.96
#2020-04-01|2090.31
#2020-04-02|2105.09
#2020-04-03|2085.29
#2020-04-06|2124.55
#2020-04-07|2181.18
#2020-04-08|2174.58
#2020-04-09|2189.60
#2020-04-10|2181.84
#2020-04-13|2176.84
#2020-04-14|2209.34
#2020-04-15|2218.69
#2020-04-16|2239.65
#2020-04-17|2298.50
#2020-04-20|2301.84
#2020-04-21|2242.21
#2020-04-22|2267.77
#2020-04-23|2295.19
#2020-04-24|2266.90
#2020-04-27|2305.35
#2020-04-28|2317.32
#2020-04-29|2340.56
#2020-04-30|2376.08
#2020-05-01|2371.63
#2020-05-04|2287.13
#2020-05-05|2305.77
#2020-05-06|2316.99
#2020-05-07|2315.29
#2020-05-08|2355.17
#2020-05-11|2408.69
#2020-05-12|2391.73
#2020-05-13|2403.94
#2020-05-14|2380.25
#2020-05-15|2371.46
#2020-05-18|2359.87
#2020-05-19|2395.01
#2020-05-20|2430.51
#2020-05-21|2421.27
#2020-05-22|2347.00
#2020-05-25|2360.63
#2020-05-26|2392.64
#2020-05-27|2381.53
#2020-05-28|2345.86
#2020-05-29|2341.12
#2020-06-01|2408.82
#2020-06-02|2428.61
#2020-06-03|2454.94
#2020-06-04|2471.51
#2020-06-05|2491.70
#2020-06-08|2503.17
#2020-06-09|2512.92
#2020-06-10|2555.28
#2020-06-11|2528.89
#2020-06-12|2511.96
#2020-06-15|2465.74
#2020-06-16|2528.92
#2020-06-17|2546.03
#2020-06-18|2573.62
#2020-06-19|2584.60
#2020-06-22|2616.61
#2020-06-23|2692.37
#2020-06-24|2686.92
#2020-06-25|2681.47
#2020-06-26|2678.86
#2020-06-29|2656.54
#2020-06-30|2689.36
#2020-07-01|2705.72
#2020-07-02|2787.91
#2020-07-03|2836.15
#2020-07-06|2874.27
#2020-07-07|2862.23
#2020-07-08|2944.36
#2020-07-09|3006.96
#2020-07-10|2968.89
#2020-07-13|2986.41
#2020-07-14|2948.01
#2020-07-15|2997.07
#2020-07-16|2901.77
#2020-07-17|2939.72
#2020-07-20|2951.33
#2020-07-21|3110.02
#2020-07-22|3049.70
#2020-07-23|3087.93
#2020-07-24|3012.78
#2020-07-27|3103.84
#2020-07-28|3186.22
#2020-07-29|3159.19
#2020-07-30|3173.36
#2020-07-31|3160.46
#2020-08-03|3144.16
#2020-08-04|3194.08
#2020-08-05|3238.80
#2020-08-06|3251.02
#2020-08-07|3158.04
#2020-08-10|3102.37
#2020-08-11|3105.28
#2020-08-12|3093.14
#2020-08-13|3093.94
#2020-08-14|3083.24
#2020-08-17|3109.72
#2020-08-18|3114.74
#2020-08-19|3084.94
#2020-08-20|3039.58
#2020-08-21|3095.85
#2020-08-24|3172.86
#2020-08-25|3182.52
#2020-08-26|3220.37
#2020-08-27|3253.34
#2020-08-28|3204.10
#2020-08-31|3151.55
#2020-09-01|3213.41
#2020-09-02|3228.68
#2020-09-03|3204.38
#2020-09-04|3144.76
#2020-09-07|3106.91
#2020-09-08|3102.39
#2020-09-09|3081.91
#2020-09-10|3111.23
#2020-09-11|3146.49
#2020-09-14|3210.63
#2020-09-15|3223.42
#2020-09-16|3278.22
#2020-09-17|3232.87
#2020-09-18|3231.98
#2020-09-21|3194.31
#2020-09-22|3181.30
#2020-09-23|3190.24
#2020-09-24|3101.78
#2020-09-25|3095.08
#2020-09-28|3139.14
#2020-09-29|3140.54
#2020-09-30|3174.91
#2020-10-01|3183.90
#2020-10-02|3185.71
#2020-10-05|3228.23
#2020-10-06|3277.24
#2020-10-07|3321.99
#2020-10-08|3362.75
#2020-10-09|3380.83
#2020-10-12|3455.34
#2020-10-13|3461.30
#2020-10-14|3479.95
#2020-10-15|3392.05
#2020-10-16|3396.17
#2020-10-19|3421.37
#2020-10-20|3423.43
#2020-10-21|3436.08
#2020-10-22|3433.29
#2020-10-23|3412.68
#2020-10-26|3408.44
#2020-10-27|3452.10
#2020-10-28|3477.90
#2020-10-29|3484.34
#2020-10-30|3438.56
#2020-11-02|3469.13
#2020-11-03|3480.98
#2020-11-04|3516.76
#2020-11-05|3638.71
#2020-11-06|3634.36
#2020-11-09|3687.89
#2020-11-10|3540.91
#2020-11-11|3432.58
#2020-11-12|3508.46
#2020-11-13|3591.09
#2020-11-16|3654.77
#2020-11-17|3609.60
#2020-11-18|3652.60
#2020-11-19|3594.28
#2020-11-20|3641.15
#2020-11-23|3680.88
#2020-11-24|3665.95
#2020-11-25|3611.16
#2020-11-26|3670.45
#2020-11-27|3665.58
#2020-11-30|3578.40
#2020-12-01|3642.04
#2020-12-02|3647.70
#2020-12-03|3679.11
#2020-12-04|3725.96
#2020-12-07|3745.82
#2020-12-08|3789.65
#2020-12-09|3797.04
#2020-12-10|3749.90
#2020-12-11|3786.51
#2020-12-14|3727.82
#2020-12-15|3678.35
#2020-12-16|3735.68
#2020-12-17|3774.48
#2020-12-18|3759.14
#2020-12-21|3756.06
#2020-12-22|3739.09
#2020-12-23|3767.67
#2020-12-24|3738.97
#2020-12-25|3753.92
#2020-12-28|3670.30
#2020-12-29|3704.64
#2020-12-30|3813.92
#2020-12-31|3842.29
#2021-01-01|3845.54
#2021-01-04|3905.91
#2021-01-05|3971.61
#2021-01-06|4019.04
#2021-01-07|3992.88
#2021-01-08|4087.43
#2021-01-11|4150.18
#2021-01-12|4151.00
#2021-01-13|4212.15
#2021-01-14|4279.95
#2021-01-15|4301.37
#2021-01-18|4354.22
#2021-01-19|4442.90
#2021-01-20|4566.58
#2021-01-21|4651.49
#2021-01-22|4628.18
#2021-01-25|4765.86
#2021-01-26|4591.11
#2021-01-27|4538.64
#2021-01-28|4422.56
#2021-01-29|4379.72
#2021-02-01|4544.04
#2021-02-02|4648.44
#2021-02-03|4699.37
#2021-02-04|4662.41
#2021-02-05|4672.48
#2021-02-08|4690.63
#2021-02-09|4706.52
#2021-02-10|4778.08
#2021-02-11|4793.80
#2021-02-12|4797.33
#2021-02-15|4803.48
#2021-02-16|4768.78
#2021-02-17|4905.20
#2021-02-18|4852.98
#2021-02-19|4812.67
#2021-02-22|4707.19
#2021-02-23|4666.12
#2021-02-24|4546.81
#2021-02-25|4598.95
#2021-02-26|4387.53
#2021-03-01|4500.58
#2021-03-02|4515.26
#2021-03-03|4637.08
#2021-03-04|4447.35
#2021-03-05|4398.43
#2021-03-08|4255.95
#2021-03-09|4235.13
#2021-03-10|4302.27
#2021-03-11|4438.46
#2021-03-12|4373.08
#2021-03-15|4300.52
#2021-03-16|4336.80
#2021-03-17|4301.23
#2021-03-18|4342.33
#2021-03-19|4272.20
#2021-03-22|4287.00
#2021-03-23|4262.72
#2021-03-24|4187.92
#2021-03-25|4137.24
#2021-03-26|4227.41
#2021-03-29|4219.17
#2021-03-30|4253.01
#2021-03-31|4224.11
#2021-04-01|4389.67
#2021-04-02|4391.29
#2021-04-05|4401.28
#2021-04-06|4428.11
#2021-04-07|4370.17
#2021-04-08|4378.55
#2021-04-09|4352.33
#2021-04-12|4289.01
#2021-04-13|4243.25
#2021-04-14|4304.77
#2021-04-15|4328.84
#2021-04-16|4356.38
#2021-04-19|4339.11
#2021-04-20|4339.33
#2021-04-21|4269.11
#2021-04-22|4295.09
#2021-04-23|4375.94
#2021-04-26|4413.68
#2021-04-27|4419.86
#2021-04-28|4410.32
#2021-04-29|4417.59
#2021-04-30|4377.30
#2021-05-03|4314.48
#2021-05-04|4293.18
#2021-05-05|4229.02
#2021-05-06|4254.48
#2021-05-07|4295.27
#2021-05-10|4214.76
#2021-05-11|4071.79
#2021-05-12|4053.29
#2021-05-13|3966.83
#2021-05-14|3991.45
#2021-05-17|4008.46
#2021-05-18|4136.35
#2021-05-19|4111.88
#2021-05-20|4123.11
#2021-05-21|4124.53
#2021-05-24|4109.91
#2021-05-25|4232.08
#2021-05-26|4268.70
#2021-05-27|4233.96
#2021-05-28|4251.82
#2021-05-31|4366.20
#2021-06-01|4403.43
#2021-06-02|4376.81
#2021-06-03|4358.04
#2021-06-04|4334.69
#2021-06-07|4310.52
#2021-06-08|4300.89
#2021-06-09|4277.78
#2021-06-10|4324.07
#2021-06-11|4344.17
#2021-06-14|4345.77
#2021-06-15|4369.62
#2021-06-16|4326.21
#2021-06-17|4350.07
#2021-06-18|4353.78
#2021-06-21|4257.84
#2021-06-22|4191.24
#2021-06-23|4279.23
#2021-06-24|4292.83
#2021-06-25|4352.81
#2021-06-28|4345.61
#2021-06-29|4340.11
#2021-06-30|4333.67
#2021-07-01|4310.16
#2021-07-02|4254.74
#2021-07-05|4218.26
#2021-07-06|4221.08
#2021-07-07|4201.31
#2021-07-08|4111.48
#2021-07-09|4127.52
#2021-07-12|4159.20
#2021-07-13|4244.78
#2021-07-14|4265.16
#2021-07-15|4312.26
#2021-07-16|4242.58
#2021-07-19|4152.37
#2021-07-20|4124.91
#2021-07-21|4117.51
#2021-07-22|4184.09
#2021-07-23|4129.90
#2021-07-26|3975.49
#2021-07-27|3825.71
#2021-07-28|3848.89
#2021-07-29|4008.26
#2021-07-30|3953.45
#2021-08-02|3991.74
#2021-08-03|3935.72
#2021-08-04|3991.10
#2021-08-05|3961.70
#2021-08-06|3966.98
#2021-08-09|3989.03
#2021-08-10|4056.70
#2021-08-11|4039.77
#2021-08-12|4029.82
#2021-08-13|3980.37
#2021-08-16|3921.59
#2021-08-17|3844.05
#2021-08-18|3862.79
#2021-08-19|3740.77
#2021-08-20|3717.31
#2021-08-23|3793.58
#2021-08-24|3920.69
#2021-08-25|3978.85
#2021-08-26|3977.47
#2021-08-27|3989.64
#2021-08-30|4026.26
#2021-08-31|4130.85
#2021-09-01|4161.81
#2021-09-02|4173.12
#2021-09-03|4188.74
#2021-09-06|4257.63
#2021-09-07|4257.57
#2021-09-08|4245.50
#2021-09-09|4136.93
#2021-09-10|4190.26
#2021-09-13|4120.86
#2021-09-14|4104.76
#2021-09-15|4041.22
#2021-09-16|4014.20
#2021-09-17|4046.02
#2021-09-20|4006.28
#2021-09-21|4000.11
#2021-09-22|3959.29
#2021-09-23|4025.41
#2021-09-24|4045.54
#2021-09-27|4048.90
#2021-09-28|4030.68
#2021-09-29|3960.60
#2021-09-30|3939.58
#2021-10-01|3908.62
#2021-10-04|3876.92
#2021-10-05|3858.86
#2021-10-06|3820.81
#2021-10-07|3964.12
#2021-10-08|3976.44
#2021-10-11|4020.04
#2021-10-12|3944.02
#2021-10-13|3938.23
#2021-10-14|3949.22
#2021-10-15|4070.91
#2021-10-18|4062.84
#2021-10-19|4138.14
#2021-10-20|4176.99
#2021-10-21|4144.87
#2021-10-22|4161.54
#2021-10-25|4132.70
#2021-10-26|4146.36
#2021-10-27|4097.01
#2021-10-28|4088.76
#2021-10-29|4045.20
#2021-11-01|4025.03
#2021-11-02|4031.49
#2021-11-03|4049.15
#2021-11-04|4078.27
#2021-11-05|4075.71
#2021-11-08|4073.47
#2021-11-09|4105.26
#2021-11-10|4148.49
#2021-11-11|4124.93
#2021-11-12|4176.03
#2021-11-15|4218.64
#2021-11-16|4263.52
#2021-11-17|4267.19
#2021-11-18|4224.32
#2021-11-19|4224.72
#2021-11-22|4191.06
#2021-11-23|4125.36
#2021-11-24|4091.60
#2021-11-25|4113.97
#2021-11-26|4019.68
#2021-11-29|3997.44
#2021-11-30|3994.43
#2021-12-01|4054.63
#2021-12-02|4101.52
#2021-12-03|4048.22
#2021-12-06|3970.35
#2021-12-07|4046.97
#2021-12-08|4062.10
#2021-12-09|4093.66
#2021-12-10|4055.60
#2021-12-13|4046.71
#2021-12-14|4009.85
#2021-12-15|3989.45
#2021-12-16|4017.13
#2021-12-17|3980.53
#2021-12-20|3908.47
#2021-12-21|3962.96
#2021-12-22|3988.04
#2021-12-23|4045.43
#2021-12-24|4050.76
#2021-12-27|4068.88
#2021-12-28|4079.17
#2021-12-29|4056.92
#2021-12-30|4056.07
#2021-12-31|4105.42
#2022-01-03|4133.02
#2022-01-04|4180.05
#2022-01-05|4082.54
#2022-01-06|4058.47
#2022-01-07|4044.47
#2022-01-10|4095.62
#2022-01-11|4125.35
#2022-01-12|4228.17
#2022-01-13|4217.90
#2022-01-14|4224.31
#2022-01-17|4238.15
#2022-01-18|4153.68
#2022-01-19|4122.34
#2022-01-20|4204.99
#2022-01-21|4159.67
#2022-01-24|4141.06
#2022-01-25|4075.52
#2022-01-26|4072.95
#2022-01-27|3997.66
#2022-01-28|3986.02
#2022-01-31|4047.07
#2022-02-01|4058.68
#2022-02-02|4063.67
#2022-02-03|4053.17
#2022-02-04|4088.06
#2022-02-07|4079.26
#2022-02-08|4045.99
#2022-02-09|4122.53
#2022-02-10|4175.97
#2022-02-11|4127.56
#2022-02-14|4041.92
#2022-02-15|4038.90
#2022-02-16|4107.84
#2022-02-17|4119.47
#2022-02-18|4036.94
#2022-02-21|3963.26
#2022-02-22|3915.72
#2022-02-23|3927.60
#2022-02-24|3768.03
#2022-02-25|3782.26
#2022-02-28|3784.10
#2022-03-01|3819.67
#2022-03-02|3786.46
#2022-03-03|3782.80
#2022-03-04|3687.70
#2022-03-07|3542.54
#2022-03-08|3488.37
#2022-03-09|3520.36
#2022-03-10|3589.07
#2022-03-11|3499.50
#2022-03-14|3359.93
#2022-03-15|3209.76
#2022-03-16|3444.40
#2022-03-17|3618.31
#2022-03-18|3607.08
#2022-03-21|3568.52
#2022-03-22|3620.88
#2022-03-23|3650.73
#2022-03-24|3591.53
#2022-03-25|3552.11
#2022-03-28|3550.72
#2022-03-29|3595.17
#2022-03-30|3647.86
#2022-03-31|3608.90
#2022-04-01|3587.58
#2022-04-04|3642.34
#2022-04-05|3642.32
#2022-04-06|3559.80
#2022-04-07|3480.48
#2022-04-08|3460.76
#2022-04-11|3355.29
#2022-04-12|3368.14
#2022-04-13|3436.91
#2022-04-14|3443.30
#2022-04-15|3406.39
#2022-04-18|3365.72
#2022-04-19|3317.80
#2022-04-20|3337.50
#2022-04-21|3300.21
#2022-04-22|3258.66
#2022-04-25|3161.84
#2022-04-26|3195.86
#2022-04-27|3142.91
#2022-04-28|3177.27
#2022-04-29|3314.26
#2022-05-02|3307.04
#2022-05-03|3291.08
#2022-05-04|3257.24
#2022-05-05|3288.23
#2022-05-06|3171.23
#2022-05-09|3139.07
#2022-05-10|3109.27
#2022-05-11|3144.10
#2022-05-12|3067.93
#2022-05-13|3131.16
#2022-05-16|3137.51
#2022-05-17|3238.87
#2022-05-18|3254.67
#2022-05-19|3135.34
#2022-05-20|3206.93
#2022-05-23|3182.77
#2022-05-24|3112.02
#2022-05-25|3113.93
#2022-05-26|3099.87
#2022-05-27|3193.89
#2022-05-30|3309.55
#2022-05-31|3402.95
#2022-06-01|3345.71
#2022-06-02|3316.08
#2022-06-03|3317.70
#2022-06-06|3372.85
#2022-06-07|3339.95
#2022-06-08|3437.94
#2022-06-09|3427.50
#2022-06-10|3389.23
#2022-06-13|3251.84
#2022-06-14|3251.99
#2022-06-15|3253.32
#2022-06-16|3200.27
#2022-06-17|3185.03
#2022-06-20|3179.71
#2022-06-21|3251.97
#2022-06-22|3157.61
#2022-06-23|3153.90
#2022-06-24|3195.43
#2022-06-27|3263.11
#2022-06-28|3232.26
#2022-06-29|3189.74
#2022-06-30|3106.13
#2022-07-01|3046.78
#2022-07-04|3018.15
#2022-07-05|3029.18
#2022-07-06|2985.01
#2022-07-07|3057.20
#2022-07-08|3079.89
#2022-07-11|3004.73
#2022-07-12|2940.99
#2022-07-13|2989.01
#2022-07-14|3001.70
#2022-07-15|3002.09
#2022-07-18|3067.92
#2022-07-19|3057.41
#2022-07-20|3107.58
#2022-07-21|3125.98
#2022-07-22|3123.65
#2022-07-25|3093.64
#2022-07-26|3077.92
#2022-07-27|3082.42
#2022-07-28|3093.27
#2022-07-29|3062.86
#2022-08-01|3051.23
#2022-08-02|2993.97
#2022-08-03|3036.98
#2022-08-04|3073.27
#2022-08-05|3117.75
#2022-08-08|3082.54
#2022-08-09|3073.40
#2022-08-10|3023.94
#2022-08-11|3107.86
#2022-08-12|3115.81
#2022-08-15|3127.03
#2022-08-16|3113.42
#2022-08-17|3127.83
#2022-08-18|3115.84
#2022-08-19|3114.50
#2022-08-22|3070.69
#2022-08-23|3043.62
#2022-08-24|3014.70
#2022-08-25|3096.30
#2022-08-26|3108.44
#2022-08-29|3044.46
#2022-08-30|3039.12
#2022-08-31|3071.86
#2022-09-01|2994.13
#2022-09-02|2976.58
#2022-09-05|2948.52
#2022-09-06|2939.64
#2022-09-07|2884.86
#2022-09-08|2889.38
#2022-09-09|2928.34
#2022-09-12|2964.66
#2022-09-13|2968.02
#2022-09-14|2889.32
#2022-09-15|2882.01
#2022-09-16|2816.68
#2022-09-19|2793.28
#2022-09-20|2831.35
#2022-09-21|2781.36
#2022-09-22|2738.50
#2022-09-23|2681.28
#2022-09-26|2674.92
#2022-09-27|2685.43
#2022-09-28|2620.37
#2022-09-29|2609.32
#2022-09-30|2583.93
#2022-10-03|2550.35
#2022-10-04|2608.99
#2022-10-05|2709.54
#2022-10-06|2733.68
#2022-10-07|2664.39
#2022-10-10|2627.20
#2022-10-11|2492.43
#2022-10-12|2479.68
#2022-10-13|2435.29
#2022-10-14|2498.10
#2022-10-17|2469.88
#2022-10-18|2520.22
#2022-10-19|2446.54
#2022-10-20|2416.50
#2022-10-21|2389.91
#2022-10-24|2278.68
#2022-10-25|2258.72
#2022-10-26|2295.10
#2022-10-27|2330.45
#2022-10-28|2262.00
#2022-10-31|2302.86
#2022-11-01|2394.68
#2022-11-02|2419.18
#2022-11-03|2361.11
#2022-11-04|2422.27
#2022-11-07|2480.14
#2022-11-08|2488.60
#2022-11-09|2516.88
#2022-11-10|2481.71
#2022-11-11|2698.90
#2022-11-14|2724.93
#2022-11-15|2880.81
#2022-11-16|2909.20
#2022-11-17|2872.86
#2022-11-18|2879.50
#2022-11-21|2832.90
#2022-11-22|2812.83
#2022-11-23|2823.50
#2022-11-24|2864.87
#2022-11-25|2845.57
#2022-11-28|2794.68
#2022-11-29|2873.86
#2022-11-30|2919.79
#2022-12-01|2984.93
#2022-12-02|2985.80
#2022-12-05|3050.04
#2022-12-06|2986.56
#2022-12-07|2930.27
#2022-12-08|2978.26
#2022-12-09|3035.49
#2022-12-12|2969.53
#2022-12-13|2980.92
#2022-12-14|3039.95
#2022-12-15|2997.26
#2022-12-16|2954.89
#2022-12-19|2951.89
#2022-12-20|2884.21
#2022-12-21|2896.89
#2022-12-22|2972.31
#2022-12-23|2921.20
#2022-12-26|2924.61
#2022-12-27|2930.06
#2022-12-28|2935.11
#2022-12-29|2937.93
#2022-12-30|2931.05
#2023-01-02|2932.99
#2023-01-03|2993.01
#2023-01-04|3028.20
#2023-01-05|3058.04
#2023-01-06|3056.00
#2023-01-09|3169.18
#2023-01-10|3177.07
#2023-01-11|3198.35
#2023-01-12|3177.08
#2023-01-13|3226.06
#2023-01-16|3231.86
#2023-01-17|3234.60
#2023-01-18|3249.09
#2023-01-19|3234.39
#2023-01-20|3271.06
#2023-01-23|3277.71
#2023-01-24|3280.16
#2023-01-25|3275.91
#2023-01-26|3322.73
#2023-01-27|3341.25
#2023-01-30|3380.47
#2023-01-31|3322.47
#2023-02-01|3378.32
#2023-02-02|3429.56
#2023-02-03|3428.38
#2023-02-06|3326.86
#2023-02-07|3338.90
#2023-02-08|3369.23
#2023-02-09|3397.90
#2023-02-10|3348.82
#2023-02-13|3335.14
#2023-02-14|3334.83
#2023-02-15|3286.63
#2023-02-16|3324.47
#2023-02-17|3257.98
#2023-02-20|3276.68
#2023-02-21|3217.01
#2023-02-22|3172.20
#2023-02-23|3210.78
#2023-02-24|3150.08
#2023-02-27|3148.51
#2023-02-28|3132.65
#2023-03-01|3247.21
#2023-03-02|3209.59
#2023-03-03|3227.70
#2023-03-06|3243.27
#2023-03-07|3228.38
#2023-03-08|3175.73
#2023-03-09|3143.20
#2023-03-10|3081.87
#2023-03-13|3132.19
#2023-03-14|3087.27
#2023-03-15|3100.33
#2023-03-16|3065.60
#2023-03-17|3134.81
#2023-03-20|3105.24
#2023-03-21|3138.70
#2023-03-22|3192.46
#2023-03-23|3296.65
#2023-03-24|3309.33
#2023-03-27|3239.11
#2023-03-28|3256.29
#2023-03-29|3293.62
#2023-03-30|3312.34
#2023-03-31|3325.77
#2023-04-03|3313.82
#2023-04-04|3298.99
#2023-04-05|3294.83
#2023-04-06|3272.25
#2023-04-07|3272.27
#2023-04-10|3275.28
#2023-04-11|3245.53
#2023-04-12|3191.55
#2023-04-13|3179.12
#2023-04-14|3199.36
#2023-04-17|3207.70
#2023-04-18|3180.30
#2023-04-19|3137.30
#2023-04-20|3139.65
#2023-04-21|3103.28
#2023-04-24|3088.31
#2023-04-25|3023.57
#2023-04-26|3038.86
#2023-04-27|3042.29
#2023-04-28|3064.42
#2023-05-01|3064.16
#2023-05-02|3068.84
#2023-05-03|3041.21
#2023-05-04|3051.16
#2023-05-05|3075.55
#2023-05-08|3082.81
#2023-05-09|3052.81
#2023-05-10|3038.77
#2023-05-11|3020.22
#2023-05-12|3014.99
#2023-05-15|3052.88
#2023-05-16|3089.36
#2023-05-17|3107.12
#2023-05-18|3130.70
#2023-05-19|3127.17
#2023-05-22|3155.91
#2023-05-23|3135.50
#2023-05-24|3109.49
#2023-05-25|3117.42
#2023-05-26|3178.66
#2023-05-29|3164.14
#2023-05-30|3173.14
#2023-05-31|3132.48
#2023-06-01|3139.15
#2023-06-02|3236.52
#2023-06-05|3226.75
#2023-06-06|3210.87
#2023-06-07|3254.22
#2023-06-08|3224.13
#2023-06-09|3253.79
#2023-06-12|3287.43
#2023-06-13|3362.03
#2023-06-14|3361.56
#2023-06-15|3423.03
#2023-06-16|3434.94
#2023-06-19|3411.88
#2023-06-20|3364.01
#2023-06-21|3328.84
#2023-06-22|3324.81
#2023-06-23|3301.28
#2023-06-26|3269.35
#2023-06-27|3294.06
#2023-06-28|3297.45
#2023-06-29|3278.30
#2023-06-30|3283.99
#2023-07-03|3327.44
#2023-07-04|3360.21
#2023-07-05|3333.31
#2023-07-06|3251.61
#2023-07-07|3235.64
#2023-07-10|3237.18
#2023-07-11|3294.29
#2023-07-12|3344.96
#2023-07-13|3428.63
#2023-07-14|3487.17
#2023-07-17|3480.95
#2023-07-18|3436.59
#2023-07-19|3409.75
#2023-07-20|3392.34
#2023-07-21|3342.12
#2023-07-24|3322.16
#2023-07-25|3418.97
#2023-07-26|3404.05
#2023-07-27|3420.24
#2023-07-28|3452.63
#2023-07-31|3454.98
#2023-08-01|3456.13
#2023-08-02|3364.18
#2023-08-03|3360.76
#2023-08-04|3361.70
#2023-08-07|3378.87
#2023-08-08|3321.80
#2023-08-09|3329.40
#2023-08-10|3314.56
#2023-08-11|3275.53
#2023-08-14|3245.73
#2023-08-15|3251.08
#2023-08-16|3246.28
#2023-08-17|3256.70
#2023-08-18|3199.29
#2023-08-21|3174.37
#2023-08-22|3199.33
#2023-08-23|3232.07
#2023-08-24|3309.85
#2023-08-25|3225.77
#2023-08-28|3249.06
#2023-08-29|3279.65
#2023-08-30|3278.51
#2023-08-31|3257.66
#2023-09-01|3256.80
#2023-09-04|3310.02
#2023-09-05|3287.06
#2023-09-06|3275.76
#2023-09-07|3227.42
#2023-09-08|3216.82
#2023-09-11|3211.63
#2023-09-12|3231.71
#2023-09-13|3217.54
#2023-09-14|3255.71
#2023-09-15|3272.00
#2023-09-18|3207.50
#2023-09-19|3195.66
#2023-09-20|3167.39
#2023-09-21|3111.66
#2023-09-22|3152.98
#2023-09-25|3128.58
#2023-09-26|3084.66
#2023-09-27|3095.23
#2023-09-28|3074.58
#2023-09-29|3099.11
#2023-10-02|3131.34
#2023-10-03|3087.56
#2023-10-04|3049.72
#2023-10-05|3083.62
#2023-10-06|3116.88
#2023-10-09|3121.74
#2023-10-10|3142.16
#2023-10-11|3193.05
#2023-10-12|3216.17
#2023-10-13|3173.43
#2023-10-16|3132.60
#2023-10-17|3137.86
#2023-10-18|3085.64
#2023-10-19|3066.34
#2023-10-20|3068.10
#2023-10-23|3029.82
#2023-10-24|3022.59
#2023-10-25|3036.01
#2023-10-26|2986.64
#2023-10-27|3015.57
#2023-10-30|3030.35
#2023-10-31|2989.08
#2023-11-01|2980.50
#2023-11-02|3051.09
#2023-11-03|3107.18
#2023-11-06|3173.07
#2023-11-07|3163.11
#2023-11-08|3167.42
#2023-11-09|3164.30
#2023-11-10|3125.70
#2023-11-13|3183.19
#2023-11-14|3184.68
#2023-11-15|3278.22
#2023-11-16|3290.20
#2023-11-17|3269.66
#2023-11-20|3308.98
#2023-11-21|3343.21
#2023-11-22|3320.06
#2023-11-23|3335.56
#2023-11-24|3298.95
#2023-11-27|3282.42
#2023-11-28|3295.78
#2023-11-29|3286.22
#2023-11-30|3311.02
#2023-12-01|3278.47
#2023-12-04|3261.69
#2023-12-05|3215.47
#2023-12-06|3238.82
#2023-12-07|3218.52
#2023-12-08|3248.31
#2023-12-11|3243.74
#2023-12-12|3265.00
#2023-12-13|3251.19
#2023-12-14|3306.96
#2023-12-15|3358.80
#2023-12-18|3338.06
#2023-12-19|3322.55
#2023-12-20|3332.82
#2023-12-21|3318.42
#2023-12-22|3246.55
#2023-12-25|3251.33
#2023-12-26|3274.78
#2023-12-27|3341.21
#2023-12-28|3383.54
#2023-12-29|3389.08
#2024-01-01|3391.53
#2024-01-02|3358.34
#2024-01-03|3294.15
#2024-01-04|3294.09
#2024-01-05|3273.07
#2024-01-08|3261.31
#2024-01-09|3252.03
#2024-01-10|3234.88
#2024-01-11|3268.32
#2024-01-12|3286.48
#2024-01-15|3279.53
#2024-01-16|3225.39
#2024-01-17|3168.84
#2024-01-18|3197.36
#2024-01-19|3286.15
#2024-01-22|3280.09
#2024-01-23|3308.03
#2024-01-24|3347.26
#2024-01-25|3392.56
#2024-01-26|3359.08
#2024-01-29|3374.58
#2024-01-30|3349.61
#2024-01-31|3295.10
#2024-02-01|3299.49
#2024-02-02|3348.62
#2024-02-05|3355.15
#2024-02-06|3414.10
#2024-02-07|3405.29
#2024-02-08|3395.04
#2024-02-09|3388.77
#2024-02-12|3392.38
#2024-02-13|3392.72
#2024-02-14|3400.21
#2024-02-15|3507.04
#2024-02-16|3511.57
#2024-02-19|3475.27
#2024-02-20|3485.48
#2024-02-21|3478.37
#2024-02-22|3531.74
#2024-02-23|3545.01
#2024-02-26|3538.23
#2024-02-27|3529.30
#2024-02-28|3499.22
#2024-02-29|3494.33
#2024-03-01|3504.95
#2024-03-04|3591.65
#2024-03-05|3562.48
#2024-03-06|3608.29
#2024-03-07|3650.46
#2024-03-08|3692.77
#2024-03-11|3693.47
#2024-03-12|3759.10
#2024-03-13|3764.52
#2024-03-14|3759.58
#2024-03-15|3681.72
#2024-03-18|3730.59
#2024-03-19|3686.24
#2024-03-20|3675.01
#2024-03-21|3753.14
#2024-03-22|3721.02
#2024-03-25|3720.14
#2024-03-26|3733.80
#2024-03-27|3723.14
#2024-03-28|3736.61
#2024-03-29|3763.57
#2024-04-01|3740.16
#2024-04-02|3801.53
#2024-04-03|3776.94
#2024-04-04|3780.41
#2024-04-05|3785.18
#2024-04-08|3774.53
#2024-04-09|3839.09
#2024-04-10|3869.16
#2024-04-11|3858.05
#2024-04-12|3825.62
#2024-04-15|3753.20
#2024-04-16|3652.29
#2024-04-17|3688.97
#2024-04-18|3709.74
#2024-04-19|3556.44
#2024-04-22|3564.04
#2024-04-23|3641.57
#2024-04-24|3777.90
#2024-04-25|3714.37
#2024-04-26|3794.04
#2024-04-29|3822.57
#2024-04-30|3800.19
#2024-05-01|3800.62
#2024-05-02|3817.48
#2024-05-03|3866.43
#2024-05-06|3908.29
#2024-05-07|3920.58
#2024-05-08|3911.07
#2024-05-09|3924.56
#2024-05-10|3934.17
#2024-05-13|3988.43
#2024-05-14|4026.57
#2024-05-15|4062.14
#2024-05-16|4132.52
#2024-05-17|4109.74
#2024-05-20|4105.37
#2024-05-21|4073.83
#2024-05-22|4138.76
#2024-05-23|4168.00
#2024-05-24|4129.21
#2024-05-27|4182.50
#2024-05-28|4183.66
#2024-05-29|4109.79
#2024-05-30|4030.01
#2024-05-31|3953.18
#2024-06-03|4058.81
#2024-06-04|4035.32
#2024-06-05|4079.52
#2024-06-06|4186.23
#2024-06-07|4147.33
#2024-06-10|4139.69
#2024-06-11|4136.55
#2024-06-12|4192.04
#2024-06-13|4275.48
#2024-06-14|4287.20
#2024-06-17|4286.41
#2024-06-18|4325.76
#2024-06-19|4467.56
#2024-06-20|4482.12
#2024-06-21|4425.02
#2024-06-24|4338.66
#2024-06-25|4344.30
#2024-06-26|4368.12
#2024-06-27|4344.65
#2024-06-28|4363.57
#2024-07-01|4363.02
#2024-07-02|4325.81
#2024-07-03|4395.02
#2024-07-04|4496.80
#2024-07-05|4482.23
#2024-07-08|4555.90
#2024-07-09|4573.05
#2024-07-10|4573.54
#2024-07-11|4674.47
#2024-07-12|4625.38
#2024-07-15|4596.08
#2024-07-16|4590.21
#2024-07-17|4527.08
#2024-07-18|4461.39
#2024-07-19|4355.68
#2024-07-22|4282.06
#2024-07-23|4362.02
#2024-07-24|4344.95
#2024-07-25|4307.81
#2024-07-26|4194.44
#2024-07-29|4216.86
#2024-07-30|4209.86
#2024-07-31|4226.79
#2024-08-01|4299.82
#2024-08-02|4102.15
#2024-08-05|3861.76
#2024-08-06|3981.92
#2024-08-07|4121.88
#2024-08-08|4069.33
#2024-08-09|4187.31
#2024-08-12|4234.66
#2024-08-13|4247.95
#2024-08-14|4283.18
#2024-08-15|4251.93
#2024-08-16|4357.33
#2024-08-19|4403.48
#2024-08-20|4408.81
#2024-08-21|4370.01
#2024-08-22|4366.85
#2024-08-23|4355.53
#2024-08-26|4392.93
#2024-08-27|4365.29
#2024-08-28|4386.15
#2024-08-29|4389.77
#2024-08-30|4404.15
#2024-09-02|4387.17
#2024-09-03|4365.09
#2024-09-04|4200.83
#2024-09-05|4228.54
#2024-09-06|4272.60
#2024-09-09|4200.39
#2024-09-10|4192.53
#2024-09-11|4192.66
#2024-09-12|4323.04
#2024-09-13|4348.07
#2024-09-16|4380.45
#2024-09-17|4392.47
#2024-09-18|4336.70
#2024-09-19|4425.48
#2024-09-20|4455.87
#2024-09-23|4460.09
#2024-09-24|4541.62
#2024-09-25|4618.42
#2024-09-26|4731.84
#2024-09-27|4775.56
#2024-09-30|4700.06
#2024-10-01|4722.17
#2024-10-02|4837.91
#2024-10-03|4821.68
#2024-10-04|4870.35
#2024-10-07|4937.72
#2024-10-08|4757.48
#2024-10-09|4786.34
#2024-10-10|4809.05
#2024-10-11|4869.58
#2024-10-14|4855.29
#2024-10-15|4844.46
#2024-10-16|4785.79
#2024-10-17|4769.70
#2024-10-18|4934.47
#2024-10-21|4919.06
#2024-10-22|4904.83
#2024-10-23|4906.61
#2024-10-24|4854.98
#2024-10-25|4880.09
#2024-10-28|4845.03
#2024-10-29|4817.34
#2024-10-30|4771.24
#2024-10-31|4741.24
#2024-11-01|4772.89
#2024-11-04|4812.78
#2024-11-05|4872.92
#2024-11-06|4866.62
#2024-11-07|4922.37
#2024-11-08|4951.29
#2024-11-11|4908.42
#2024-11-12|4761.92
#2024-11-13|4734.18
#2024-11-14|4695.92
#2024-11-15|4695.69
#2024-11-18|4649.00
#2024-11-19|4717.04
#2024-11-20|4699.84
#2024-11-21|4639.58
#2024-11-22|4686.17
#2024-11-25|4677.09
#2024-11-26|4632.44
#2024-11-27|4625.75
#2024-11-28|4602.82
#2024-11-29|4591.20
#2024-12-02|4678.54
#2024-12-03|4733.68
#2024-12-04|4782.33
#2024-12-05|4795.72
#2024-12-06|4806.04
#2024-12-09|4854.84
#2024-12-10|4816.58
#2024-12-11|4762.07
#2024-12-12|4818.55
#2024-12-13|4804.37
#2024-12-16|4803.99
#2024-12-17|4785.11
#2024-12-18|4828.11
#2024-12-19|4773.01
#2024-12-20|4710.52
#2024-12-23|4794.63
#2024-12-24|4793.72
#2024-12-25|4808.40
#2024-12-26|4808.03
#2024-12-27|4815.35
#2024-12-30|4799.03
#2024-12-31|4752.48
#2025-01-01|4752.95
#2025-01-02|4708.83
#2025-01-03|4726.48
#2025-01-06|4823.84
#2025-01-07|4795.18
#2025-01-08|4701.97
#2025-01-09|4663.72
#2025-01-10|4651.74
#2025-01-13|4533.84
#2025-01-14|4600.93
#2025-01-15|4562.44
#2025-01-16|4667.58
#2025-01-17|4677.26
#2025-01-20|4748.02
#2025-01-21|4752.10
#2025-01-22|4774.13
#2025-01-23|4768.59
#2025-01-24|4799.60
#2025-01-27|4794.21
#2025-01-28|4801.82
#2025-01-29|4814.63
#2025-01-30|4809.05
#2025-01-31|4812.15
#2025-02-03|4625.22
#2025-02-04|4727.15
#2025-02-05|4784.51
#2025-02-06|4807.50
#2025-02-07|4874.03
#2025-02-10|4850.00
#2025-02-11|4846.92
#2025-02-12|4847.12
#2025-02-13|4853.95
#2025-02-14|4896.07
#2025-02-17|4985.44
#2025-02-18|5044.66
#2025-02-19|5004.32
#2025-02-20|4932.54
#2025-02-21|5057.39
#2025-02-24|4962.02
#2025-02-25|4856.89
#2025-02-26|4942.67
#2025-02-27|4858.83
#2025-02-28|4769.60
#2025-03-03|4718.32
#2025-03-04|4699.11
#2025-03-05|4822.70
#2025-03-06|4903.25
#2025-03-07|4875.82
#2025-03-10|4791.22
#2025-03-11|4726.94
#2025-03-12|4722.25
#2025-03-13|4646.26
#2025-03-14|4687.60
#2025-03-17|4718.63
#2025-03-18|4801.93
#2025-03-19|4740.75
#2025-03-20|4752.99
#2025-03-21|4700.77
#2025-03-24|4694.18
#2025-03-25|4690.69
#2025-03-26|4684.68
#2025-03-27|4643.47
#2025-03-28|4590.32
#2025-03-31|4427.85
#2025-04-01|4521.19
#2025-04-02|4530.38
#2025-04-03|4491.02
#2025-04-04|4472.48
#2025-04-07|4015.42
#2025-04-08|3947.94
#2025-04-09|3837.86
#2025-04-10|4069.99
#2025-04-11|4175.19
#2025-04-14|4201.76
#2025-04-15|4244.28
#2025-04-16|4143.84
#2025-04-17|4157.13
#2025-04-18|4168.47
#2025-04-21|4149.68
#2025-04-22|4092.31
#2025-04-23|4288.58
#2025-04-24|4235.83
#2025-04-25|4324.52
#2025-04-28|4349.81
#2025-04-29|4386.11
#2025-04-30|4427.61
#2025-05-01|4427.08
#2025-05-02|4627.42
#2025-05-05|4689.81
#2025-05-06|4671.01
#2025-05-07|4664.22
#2025-05-08|4654.43
#2025-05-09|4713.42
#2025-05-12|4850.10
#2025-05-13|4812.96
#2025-05-14|4949.66
#2025-05-15|4935.13
#2025-05-16|4921.95
#2025-05-19|4864.68
#2025-05-20|4862.55
#2025-05-21|4920.20
#2025-05-22|4883.30
#2025-05-23|4897.24
#2025-05-26|4861.08
#2025-05-27|4832.71
#2025-05-28|4830.61
#2025-05-29|4865.04
#2025-05-30|4823.99
#2025-06-02|4760.32
#2025-06-03|4784.67
#2025-06-04|4900.81
#2025-06-05|4947.47
#2025-06-06|4938.81
#2025-06-09|4993.38
#2025-06-10|5082.65
#2025-06-11|5143.57
#2025-06-12|5110.94
#2025-06-13|5060.55
#2025-06-16|5075.20
#2025-06-17|5124.77
#2025-06-18|5120.59
#2025-06-19|5018.20
#2025-06-20|5080.86
#2025-06-23|4993.15
#2025-06-24|5119.22
#2025-06-25|5198.22
#2025-06-26|5234.55
#2025-06-27|5269.02
#2025-06-30|5166.39
#2025-07-01|5233.14
#2025-07-02|5254.00
#2025-07-03|5289.11
#2025-07-04|5260.50
#2025-07-07|5225.53
#2025-07-08|5242.14
#2025-07-09|5256.98
#2025-07-10|5262.31
#2025-07-11|5260.81
#2025-07-14|5234.45
#2025-07-15|5335.01
#2025-07-16|5366.42
#2025-07-17|5367.72
#2025-07-18|5454.33
#2025-07-21|5446.39
#2025-07-22|5391.57
#2025-07-23|5521.98
#2025-07-24|5539.10
#2025-07-25|5494.54
#2025-07-28|5494.30
#2025-07-29|5435.57
#2025-07-30|5455.13
#2025-07-31|5456.84
#2025-08-01|5355.72
#2025-08-04|5393.77
#2025-08-05|5458.50
#2025-08-06|5408.12
#2025-08-07|5564.93
#2025-08-08|5526.48
#2025-08-11|5538.35
#2025-08-12|5513.60
#2025-08-13|5636.89
#2025-08-14|5599.00
#2025-08-15|5609.99
#2025-08-18|5607.76
#2025-08-19|5612.54
#2025-08-20|5464.11
#2025-08-21|5477.38
#2025-08-22|5454.47
#2025-08-25|5621.91
#2025-08-26|5611.59
#2025-08-27|5611.97
#2025-08-28|5508.31
#2025-08-29|5508.24
#2025-09-01|5509.66
#2025-09-02|5469.21
#2025-09-03|5471.90
#2025-09-04|5457.66
#2025-09-05|5562.13
#2025-09-08|5600.28
#2025-09-09|5704.54
#2025-09-10|5808.30
#2025-09-11|5816.84
#2025-09-12|5917.79
#2025-09-15|5900.58
#2025-09-16|5993.78
#2025-09-17|6033.36
#2025-09-18|6055.23
#2025-09-19|5990.41
#2025-09-22|6033.34
#2025-09-23|6089.96
#2025-09-24|6099.50
#2025-09-25|6056.26
#2025-09-26|5934.36
#2025-09-29|5980.35
#2025-09-30|6033.19
#2025-10-01|6080.44
#2025-10-02|6217.60
#2025-10-03|6307.66
#2025-10-06|6320.06
#2025-10-07|6382.82
#2025-10-08|6327.62
#2025-10-09|6380.19
#2025-10-10|6304.12
#2025-10-13|6174.89
#2025-10-14|6096.96
#2025-10-15|6239.58
#2025-10-16|6290.03
#2025-10-17|6157.23
#2025-10-20|6301.86
#2025-10-21|6312.54
#2025-10-22|6251.99
#2025-10-23|6249.71
#2025-10-24|6271.82
#2025-10-27|6436.28
#2025-10-28|6415.14
#2025-10-29|6500.72
#2025-10-30|6489.29
#2025-10-31|6416.98
#2025-11-03|6426.10
#2025-11-04|6369.29
#2025-11-05|6275.92
#2025-11-06|6338.74
#2025-11-07|6257.50
#2025-11-10|6351.39
#2025-11-11|6327.12
#2025-11-12|6367.52
#2025-11-13|6340.04
#2025-11-14|6189.02
#2025-11-17|6199.24
#2025-11-18|6036.10
#2025-11-19|6011.60
#2025-11-20|6150.55
#2025-11-21|5909.31
#2025-11-24|5940.31
#2025-11-25|6036.15
#2025-11-26|6133.50
#2025-11-27|6124.91
#2025-11-28|6127.57
#2025-12-01|6081.01
#2025-12-02|6102.93
#2025-12-03|6141.56
#2025-12-04|6151.16
#2025-12-05|6211.69
#2025-12-08|6283.96
#2025-12-09|6236.53