Table Data - Nasdaq Emerging Markets Technology Net Total Return Index
| Title | Nasdaq Emerging Markets Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM10N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-17 |
| Last Updated | 2026-04-20 7:41 AM CDT |
| Notes | For more information about this series, see: NQEM10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 442.29 |
| 2001-04-02 | 425.66 |
| 2001-04-03 | 412.34 |
| 2001-04-04 | 404.56 |
| 2001-04-05 | 406.82 |
| 2001-04-06 | 417.01 |
| 2001-04-09 | 408.76 |
| 2001-04-10 | 402.22 |
| 2001-04-11 | 410.39 |
| 2001-04-12 | 419.81 |
| 2001-04-13 | . |
| 2001-04-16 | 412.47 |
| 2001-04-17 | 412.48 |
| 2001-04-18 | 430.09 |
| 2001-04-19 | 451.96 |
| 2001-04-20 | 447.74 |
| 2001-04-23 | 447.17 |
| 2001-04-24 | 444.46 |
| 2001-04-25 | 439.20 |
| 2001-04-26 | 439.29 |
| 2001-04-27 | 426.89 |
| 2001-04-30 | 435.50 |
| 2001-05-01 | 435.73 |
| 2001-05-02 | 439.84 |
| 2001-05-03 | 447.83 |
| 2001-05-04 | 432.46 |
| 2001-05-07 | 437.97 |
| 2001-05-08 | 435.29 |
| 2001-05-09 | 433.07 |
| 2001-05-10 | 425.12 |
| 2001-05-11 | 430.90 |
| 2001-05-14 | 429.14 |
| 2001-05-15 | 423.75 |
| 2001-05-16 | 414.59 |
| 2001-05-17 | 424.31 |
| 2001-05-18 | 423.38 |
| 2001-05-21 | 415.24 |
| 2001-05-22 | 420.75 |
| 2001-05-23 | 436.97 |
| 2001-05-24 | 435.94 |
| 2001-05-25 | 433.63 |
| 2001-05-28 | . |
| 2001-05-29 | 426.93 |
| 2001-05-30 | 419.89 |
| 2001-05-31 | 412.85 |
| 2001-06-01 | 407.94 |
| 2001-06-04 | 405.35 |
| 2001-06-05 | 408.76 |
| 2001-06-06 | 419.48 |
| 2001-06-07 | 420.35 |
| 2001-06-08 | 432.47 |
| 2001-06-11 | 431.69 |
| 2001-06-12 | 429.74 |
| 2001-06-13 | 421.93 |
| 2001-06-14 | 412.93 |
| 2001-06-15 | 411.13 |
| 2001-06-18 | 401.75 |
| 2001-06-19 | 398.88 |
| 2001-06-20 | 394.76 |
| 2001-06-21 | 389.67 |
| 2001-06-22 | 385.20 |
| 2001-06-25 | 383.98 |
| 2001-06-26 | 373.64 |
| 2001-06-27 | 377.57 |
| 2001-06-28 | 372.96 |
| 2001-06-29 | 384.07 |
| 2001-07-02 | 386.69 |
| 2001-07-03 | 378.25 |
| 2001-07-04 | . |
| 2001-07-05 | 369.66 |
| 2001-07-06 | 363.59 |
| 2001-07-09 | 352.93 |
| 2001-07-10 | 352.00 |
| 2001-07-11 | 346.68 |
| 2001-07-12 | 358.73 |
| 2001-07-13 | 348.32 |
| 2001-07-16 | 344.15 |
| 2001-07-17 | 344.02 |
| 2001-07-18 | 337.06 |
| 2001-07-19 | 338.20 |
| 2001-07-20 | 337.42 |
| 2001-07-23 | 328.75 |
| 2001-07-24 | 322.68 |
| 2001-07-25 | 330.14 |
| 2001-07-26 | 341.43 |
| 2001-07-27 | 345.43 |
| 2001-07-30 | 344.94 |
| 2001-07-31 | 352.42 |
| 2001-08-01 | 356.75 |
| 2001-08-02 | 366.38 |
| 2001-08-03 | 369.31 |
| 2001-08-06 | 364.58 |
| 2001-08-07 | 356.18 |
| 2001-08-08 | 358.29 |
| 2001-08-09 | 349.64 |
| 2001-08-10 | 353.06 |
| 2001-08-13 | 352.01 |
| 2001-08-14 | 361.26 |
| 2001-08-15 | 362.62 |
| 2001-08-16 | 362.00 |
| 2001-08-17 | 359.83 |
| 2001-08-20 | 352.15 |
| 2001-08-21 | 352.85 |
| 2001-08-22 | 346.68 |
| 2001-08-23 | 344.50 |
| 2001-08-24 | 334.20 |
| 2001-08-27 | 341.95 |
| 2001-08-28 | 340.08 |
| 2001-08-29 | 344.22 |
| 2001-08-30 | 339.52 |
| 2001-08-31 | 335.64 |
| 2001-09-03 | . |
| 2001-09-04 | 341.94 |
| 2001-09-05 | 334.74 |
| 2001-09-06 | 327.32 |
| 2001-09-07 | 325.10 |
| 2001-09-10 | 324.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 271.66 |
| 2001-09-18 | 273.75 |
| 2001-09-19 | 268.50 |
| 2001-09-20 | 258.31 |
| 2001-09-21 | 247.80 |
| 2001-09-24 | 245.80 |
| 2001-09-25 | 242.39 |
| 2001-09-26 | 250.98 |
| 2001-09-27 | 245.77 |
| 2001-09-28 | 248.52 |
| 2001-10-01 | 248.02 |
| 2001-10-02 | 238.34 |
| 2001-10-03 | 232.30 |
| 2001-10-04 | 236.08 |
| 2001-10-05 | 245.52 |
| 2001-10-08 | 241.44 |
| 2001-10-09 | 253.68 |
| 2001-10-10 | 253.68 |
| 2001-10-11 | 269.91 |
| 2001-10-12 | 277.84 |
| 2001-10-15 | 270.85 |
| 2001-10-16 | 277.56 |
| 2001-10-17 | 282.82 |
| 2001-10-18 | 282.31 |
| 2001-10-19 | 285.11 |
| 2001-10-22 | 286.54 |
| 2001-10-23 | 285.62 |
| 2001-10-24 | 299.75 |
| 2001-10-25 | 302.36 |
| 2001-10-26 | 303.64 |
| 2001-10-29 | 309.67 |
| 2001-10-30 | 293.28 |
| 2001-10-31 | 291.47 |
| 2001-11-01 | 294.66 |
| 2001-11-02 | 301.93 |
| 2001-11-05 | 311.79 |
| 2001-11-06 | 313.65 |
| 2001-11-07 | 320.03 |
| 2001-11-08 | 323.02 |
| 2001-11-09 | 324.69 |
| 2001-11-12 | 327.41 |
| 2001-11-13 | 325.59 |
| 2001-11-14 | 344.27 |
| 2001-11-15 | 353.89 |
| 2001-11-16 | 358.93 |
| 2001-11-19 | 370.59 |
| 2001-11-20 | 354.55 |
| 2001-11-21 | 359.86 |
| 2001-11-22 | . |
| 2001-11-23 | 361.33 |
| 2001-11-26 | 370.97 |
| 2001-11-27 | 374.57 |
| 2001-11-28 | 364.10 |
| 2001-11-29 | 360.14 |
| 2001-11-30 | 361.51 |
| 2001-12-03 | 378.95 |
| 2001-12-04 | 387.97 |
| 2001-12-05 | 413.54 |
| 2001-12-06 | 435.86 |
| 2001-12-07 | 443.12 |
| 2001-12-10 | 424.01 |
| 2001-12-11 | 426.90 |
| 2001-12-12 | 447.66 |
| 2001-12-13 | 434.33 |
| 2001-12-14 | 432.14 |
| 2001-12-17 | 417.98 |
| 2001-12-18 | 415.64 |
| 2001-12-19 | 417.10 |
| 2001-12-20 | 423.96 |
| 2001-12-21 | 404.33 |
| 2001-12-24 | 409.66 |
| 2001-12-25 | . |
| 2001-12-26 | 422.93 |
| 2001-12-27 | 421.17 |
| 2001-12-28 | 434.28 |
| 2001-12-31 | 447.03 |
| 2002-01-01 | . |
| 2002-01-02 | 455.48 |
| 2002-01-03 | 449.97 |
| 2002-01-04 | 468.89 |
| 2002-01-07 | 483.45 |
| 2002-01-08 | 478.51 |
| 2002-01-09 | 486.60 |
| 2002-01-10 | 480.35 |
| 2002-01-11 | 461.33 |
| 2002-01-14 | 465.26 |
| 2002-01-15 | 459.19 |
| 2002-01-16 | 445.01 |
| 2002-01-17 | 446.70 |
| 2002-01-18 | 444.47 |
| 2002-01-21 | . |
| 2002-01-22 | 467.47 |
| 2002-01-23 | 466.92 |
| 2002-01-24 | 470.18 |
| 2002-01-25 | 481.07 |
| 2002-01-28 | 482.59 |
| 2002-01-29 | 470.63 |
| 2002-01-30 | 463.39 |
| 2002-01-31 | 463.85 |
| 2002-02-01 | 464.09 |
| 2002-02-04 | 463.86 |
| 2002-02-05 | 468.87 |
| 2002-02-06 | 474.26 |
| 2002-02-07 | 470.26 |
| 2002-02-08 | 472.36 |
| 2002-02-11 | 471.97 |
| 2002-02-12 | 472.86 |
| 2002-02-13 | 472.84 |
| 2002-02-14 | 482.00 |
| 2002-02-15 | 477.72 |
| 2002-02-18 | . |
| 2002-02-19 | 472.88 |
| 2002-02-20 | 458.79 |
| 2002-02-21 | 456.20 |
| 2002-02-22 | 449.97 |
| 2002-02-25 | 442.61 |
| 2002-02-26 | 443.73 |
| 2002-02-27 | 461.20 |
| 2002-02-28 | 458.20 |
| 2002-03-01 | 454.29 |
| 2002-03-04 | 474.69 |
| 2002-03-05 | 490.96 |
| 2002-03-06 | 503.42 |
| 2002-03-07 | 496.96 |
| 2002-03-08 | 490.02 |
| 2002-03-11 | 505.21 |
| 2002-03-12 | 497.11 |
| 2002-03-13 | 489.35 |
| 2002-03-14 | 489.41 |
| 2002-03-15 | 474.71 |
| 2002-03-18 | 478.08 |
| 2002-03-19 | 475.38 |
| 2002-03-20 | 488.16 |
| 2002-03-21 | 481.08 |
| 2002-03-22 | 487.87 |
| 2002-03-25 | 489.04 |
| 2002-03-26 | 490.33 |
| 2002-03-27 | 484.15 |
| 2002-03-28 | 490.10 |
| 2002-03-29 | . |
| 2002-04-01 | 494.25 |
| 2002-04-02 | 502.33 |
| 2002-04-03 | 500.32 |
| 2002-04-04 | 489.29 |
| 2002-04-05 | 489.11 |
| 2002-04-08 | 479.55 |
| 2002-04-09 | 475.35 |
| 2002-04-10 | 473.32 |
| 2002-04-11 | 476.15 |
| 2002-04-12 | 488.72 |
| 2002-04-15 | 491.76 |
| 2002-04-16 | 495.27 |
| 2002-04-17 | 509.11 |
| 2002-04-18 | 506.80 |
| 2002-04-19 | 501.62 |
| 2002-04-22 | 503.01 |
| 2002-04-23 | 505.10 |
| 2002-04-24 | 508.21 |
| 2002-04-25 | 495.76 |
| 2002-04-26 | 491.11 |
| 2002-04-29 | 476.54 |
| 2002-04-30 | 471.45 |
| 2002-05-01 | 471.46 |
| 2002-05-02 | 457.25 |
| 2002-05-03 | 455.95 |
| 2002-05-06 | 432.12 |
| 2002-05-07 | 436.99 |
| 2002-05-08 | 440.35 |
| 2002-05-09 | 442.60 |
| 2002-05-10 | 442.79 |
| 2002-05-13 | 438.18 |
| 2002-05-14 | 447.49 |
| 2002-05-15 | 464.20 |
| 2002-05-16 | 454.64 |
| 2002-05-17 | 458.43 |
| 2002-05-20 | 444.72 |
| 2002-05-21 | 433.24 |
| 2002-05-22 | 442.59 |
| 2002-05-23 | 435.75 |
| 2002-05-24 | 446.85 |
| 2002-05-27 | . |
| 2002-05-28 | 444.58 |
| 2002-05-29 | 438.36 |
| 2002-05-30 | 440.06 |
| 2002-05-31 | 432.42 |
| 2002-06-03 | 431.76 |
| 2002-06-04 | 425.40 |
| 2002-06-05 | 429.15 |
| 2002-06-06 | 427.43 |
| 2002-06-07 | 406.57 |
| 2002-06-10 | 412.15 |
| 2002-06-11 | 406.33 |
| 2002-06-12 | 401.86 |
| 2002-06-13 | 412.63 |
| 2002-06-14 | 413.03 |
| 2002-06-17 | 408.88 |
| 2002-06-18 | 411.88 |
| 2002-06-19 | 399.49 |
| 2002-06-20 | 397.82 |
| 2002-06-21 | 400.34 |
| 2002-06-24 | 395.80 |
| 2002-06-25 | 394.96 |
| 2002-06-26 | 374.36 |
| 2002-06-27 | 375.32 |
| 2002-06-28 | 387.05 |
| 2002-07-01 | 376.13 |
| 2002-07-02 | 374.91 |
| 2002-07-03 | 376.91 |
| 2002-07-04 | . |
| 2002-07-05 | 401.58 |
| 2002-07-08 | 417.15 |
| 2002-07-09 | 423.31 |
| 2002-07-10 | 412.02 |
| 2002-07-11 | 400.03 |
| 2002-07-12 | 420.70 |
| 2002-07-15 | 419.71 |
| 2002-07-16 | 415.85 |
| 2002-07-17 | 411.15 |
| 2002-07-18 | 408.13 |
| 2002-07-19 | 397.90 |
| 2002-07-22 | 385.16 |
| 2002-07-23 | 394.24 |
| 2002-07-24 | 377.78 |
| 2002-07-25 | 380.02 |
| 2002-07-26 | 355.59 |
| 2002-07-29 | 350.59 |
| 2002-07-30 | 363.87 |
| 2002-07-31 | 359.08 |
| 2002-08-01 | 355.06 |
| 2002-08-02 | 352.52 |
| 2002-08-05 | 332.08 |
| 2002-08-06 | 327.06 |
| 2002-08-07 | 341.69 |
| 2002-08-08 | 339.92 |
| 2002-08-09 | 350.63 |
| 2002-08-12 | 349.37 |
| 2002-08-13 | 351.39 |
| 2002-08-14 | 357.96 |
| 2002-08-15 | 362.53 |
| 2002-08-16 | 365.59 |
| 2002-08-19 | 365.03 |
| 2002-08-20 | 371.74 |
| 2002-08-21 | 369.89 |
| 2002-08-22 | 371.72 |
| 2002-08-23 | 371.35 |
| 2002-08-26 | 365.11 |
| 2002-08-27 | 358.53 |
| 2002-08-28 | 349.83 |
| 2002-08-29 | 351.64 |
| 2002-08-30 | 349.61 |
| 2002-09-02 | . |
| 2002-09-03 | 340.35 |
| 2002-09-04 | 335.31 |
| 2002-09-05 | 331.03 |
| 2002-09-06 | 330.24 |
| 2002-09-09 | 334.70 |
| 2002-09-10 | 345.07 |
| 2002-09-11 | 346.00 |
| 2002-09-12 | 347.43 |
| 2002-09-13 | 339.66 |
| 2002-09-16 | 327.34 |
| 2002-09-17 | 342.27 |
| 2002-09-18 | 329.67 |
| 2002-09-19 | 330.65 |
| 2002-09-20 | 324.16 |
| 2002-09-23 | 313.27 |
| 2002-09-24 | 310.02 |
| 2002-09-25 | 302.28 |
| 2002-09-26 | 306.11 |
| 2002-09-27 | 303.78 |
| 2002-09-30 | 300.36 |
| 2002-10-01 | 297.43 |
| 2002-10-02 | 296.59 |
| 2002-10-03 | 287.92 |
| 2002-10-04 | 287.32 |
| 2002-10-07 | 273.14 |
| 2002-10-08 | 276.32 |
| 2002-10-09 | 273.56 |
| 2002-10-10 | 267.88 |
| 2002-10-11 | 263.07 |
| 2002-10-14 | 273.15 |
| 2002-10-15 | 288.38 |
| 2002-10-16 | 302.23 |
| 2002-10-17 | 307.02 |
| 2002-10-18 | 322.33 |
| 2002-10-21 | 322.04 |
| 2002-10-22 | 312.44 |
| 2002-10-23 | 328.43 |
| 2002-10-24 | 330.02 |
| 2002-10-25 | 330.79 |
| 2002-10-28 | 335.25 |
| 2002-10-29 | 332.72 |
| 2002-10-30 | 323.35 |
| 2002-10-31 | 331.57 |
| 2002-11-01 | 324.91 |
| 2002-11-04 | 338.24 |
| 2002-11-05 | 338.53 |
| 2002-11-06 | 351.20 |
| 2002-11-07 | 354.05 |
| 2002-11-08 | 353.21 |
| 2002-11-11 | 338.80 |
| 2002-11-12 | 335.84 |
| 2002-11-13 | 333.33 |
| 2002-11-14 | 329.07 |
| 2002-11-15 | 341.48 |
| 2002-11-18 | 339.48 |
| 2002-11-19 | 337.92 |
| 2002-11-20 | 333.45 |
| 2002-11-21 | 335.87 |
| 2002-11-22 | 346.73 |
| 2002-11-25 | 351.77 |
| 2002-11-26 | 346.94 |
| 2002-11-27 | 342.33 |
| 2002-11-28 | . |
| 2002-11-29 | 348.30 |
| 2002-12-02 | 353.89 |
| 2002-12-03 | 361.17 |
| 2002-12-04 | 349.81 |
| 2002-12-05 | 349.34 |
| 2002-12-06 | 347.58 |
| 2002-12-09 | 349.86 |
| 2002-12-10 | 339.68 |
| 2002-12-11 | 338.69 |
| 2002-12-12 | 333.40 |
| 2002-12-13 | 328.41 |
| 2002-12-16 | 324.55 |
| 2002-12-17 | 325.09 |
| 2002-12-18 | 323.10 |
| 2002-12-19 | 318.61 |
| 2002-12-20 | 322.32 |
| 2002-12-23 | 313.29 |
| 2002-12-24 | 313.39 |
| 2002-12-25 | . |
| 2002-12-26 | 318.54 |
| 2002-12-27 | 314.52 |
| 2002-12-30 | 301.92 |
| 2002-12-31 | 302.38 |
| 2003-01-01 | . |
| 2003-01-02 | 304.90 |
| 2003-01-03 | 318.23 |
| 2003-01-06 | 322.02 |
| 2003-01-07 | 322.70 |
| 2003-01-08 | 325.59 |
| 2003-01-09 | 321.86 |
| 2003-01-10 | 322.73 |
| 2003-01-13 | 336.41 |
| 2003-01-14 | 336.19 |
| 2003-01-15 | 334.08 |
| 2003-01-16 | 328.36 |
| 2003-01-17 | 324.68 |
| 2003-01-20 | . |
| 2003-01-21 | 319.39 |
| 2003-01-22 | 314.93 |
| 2003-01-23 | 321.87 |
| 2003-01-24 | 317.18 |
| 2003-01-27 | 310.93 |
| 2003-01-28 | 311.95 |
| 2003-01-29 | 307.89 |
| 2003-01-30 | 307.98 |
| 2003-01-31 | 308.56 |
| 2003-02-03 | 308.58 |
| 2003-02-04 | 309.12 |
| 2003-02-05 | 308.22 |
| 2003-02-06 | 293.10 |
| 2003-02-07 | 287.38 |
| 2003-02-10 | 283.61 |
| 2003-02-11 | 283.66 |
| 2003-02-12 | 283.44 |
| 2003-02-13 | 278.60 |
| 2003-02-14 | 280.01 |
| 2003-02-17 | . |
| 2003-02-18 | 293.17 |
| 2003-02-19 | 292.46 |
| 2003-02-20 | 298.74 |
| 2003-02-21 | 298.80 |
| 2003-02-24 | 301.74 |
| 2003-02-25 | 289.05 |
| 2003-02-26 | 286.65 |
| 2003-02-27 | 284.66 |
| 2003-02-28 | 283.91 |
| 2003-03-03 | 293.23 |
| 2003-03-04 | 288.44 |
| 2003-03-05 | 279.72 |
| 2003-03-06 | 277.62 |
| 2003-03-07 | 277.72 |
| 2003-03-10 | 278.79 |
| 2003-03-11 | 279.34 |
| 2003-03-12 | 281.72 |
| 2003-03-13 | 283.56 |
| 2003-03-14 | 289.51 |
| 2003-03-17 | 281.37 |
| 2003-03-18 | 295.18 |
| 2003-03-19 | 295.86 |
| 2003-03-20 | 304.96 |
| 2003-03-21 | 304.02 |
| 2003-03-24 | 302.25 |
| 2003-03-25 | 294.94 |
| 2003-03-26 | 294.42 |
| 2003-03-27 | 292.04 |
| 2003-03-28 | 290.94 |
| 2003-03-31 | 276.01 |
| 2003-04-01 | 277.36 |
| 2003-04-02 | 276.68 |
| 2003-04-03 | 280.42 |
| 2003-04-04 | 287.28 |
| 2003-04-07 | 295.19 |
| 2003-04-08 | 292.86 |
| 2003-04-09 | 287.47 |
| 2003-04-10 | 284.60 |
| 2003-04-11 | 283.29 |
| 2003-04-14 | 279.66 |
| 2003-04-15 | 286.24 |
| 2003-04-16 | 298.38 |
| 2003-04-17 | 294.25 |
| 2003-04-18 | . |
| 2003-04-21 | 303.42 |
| 2003-04-22 | 294.14 |
| 2003-04-23 | 296.04 |
| 2003-04-24 | 287.84 |
| 2003-04-25 | 276.69 |
| 2003-04-28 | 270.76 |
| 2003-04-29 | 278.44 |
| 2003-04-30 | 280.68 |
| 2003-05-01 | 280.72 |
| 2003-05-02 | 283.69 |
| 2003-05-05 | 284.98 |
| 2003-05-06 | 286.97 |
| 2003-05-07 | 291.15 |
| 2003-05-08 | 286.49 |
| 2003-05-09 | 287.80 |
| 2003-05-12 | 292.75 |
| 2003-05-13 | 294.57 |
| 2003-05-14 | 294.15 |
| 2003-05-15 | 295.07 |
| 2003-05-16 | 290.44 |
| 2003-05-19 | 287.44 |
| 2003-05-20 | 287.35 |
| 2003-05-21 | 285.17 |
| 2003-05-22 | 285.82 |
| 2003-05-23 | 292.96 |
| 2003-05-26 | . |
| 2003-05-27 | 297.37 |
| 2003-05-28 | 301.00 |
| 2003-05-29 | 304.97 |
| 2003-05-30 | 309.99 |
| 2003-06-02 | 322.87 |
| 2003-06-03 | 319.94 |
| 2003-06-04 | 321.69 |
| 2003-06-05 | 326.94 |
| 2003-06-06 | 329.26 |
| 2003-06-09 | 337.45 |
| 2003-06-10 | 337.07 |
| 2003-06-11 | 334.29 |
| 2003-06-12 | 341.09 |
| 2003-06-13 | 341.95 |
| 2003-06-16 | 338.61 |
| 2003-06-17 | 349.72 |
| 2003-06-18 | 351.36 |
| 2003-06-19 | 358.41 |
| 2003-06-20 | 354.73 |
| 2003-06-23 | 346.92 |
| 2003-06-24 | 345.19 |
| 2003-06-25 | 348.80 |
| 2003-06-26 | 349.07 |
| 2003-06-27 | 347.76 |
| 2003-06-30 | 345.18 |
| 2003-07-01 | 356.12 |
| 2003-07-02 | 365.63 |
| 2003-07-03 | 371.17 |
| 2003-07-04 | . |
| 2003-07-07 | 393.69 |
| 2003-07-08 | 401.78 |
| 2003-07-09 | 398.39 |
| 2003-07-10 | 391.02 |
| 2003-07-11 | 393.59 |
| 2003-07-14 | 406.43 |
| 2003-07-15 | 403.87 |
| 2003-07-16 | 411.62 |
| 2003-07-17 | 401.70 |
| 2003-07-18 | 396.12 |
| 2003-07-21 | 390.81 |
| 2003-07-22 | 394.39 |
| 2003-07-23 | 395.61 |
| 2003-07-24 | 406.67 |
| 2003-07-25 | 406.16 |
| 2003-07-28 | 410.51 |
| 2003-07-29 | 407.37 |
| 2003-07-30 | 405.78 |
| 2003-07-31 | 406.21 |
| 2003-08-01 | 415.75 |
| 2003-08-04 | 414.12 |
| 2003-08-05 | 406.73 |
| 2003-08-06 | 400.44 |
| 2003-08-07 | 401.85 |
| 2003-08-08 | 398.54 |
| 2003-08-11 | 398.31 |
| 2003-08-12 | 398.45 |
| 2003-08-13 | 414.26 |
| 2003-08-14 | 416.84 |
| 2003-08-15 | 420.51 |
| 2003-08-18 | 418.87 |
| 2003-08-19 | 422.68 |
| 2003-08-20 | 428.31 |
| 2003-08-21 | 436.50 |
| 2003-08-22 | 437.90 |
| 2003-08-25 | 440.20 |
| 2003-08-26 | 431.09 |
| 2003-08-27 | 429.91 |
| 2003-08-28 | 429.98 |
| 2003-08-29 | 440.71 |
| 2003-09-01 | . |
| 2003-09-02 | 443.25 |
| 2003-09-03 | 440.04 |
| 2003-09-04 | 439.29 |
| 2003-09-05 | 443.83 |
| 2003-09-08 | 455.12 |
| 2003-09-09 | 458.83 |
| 2003-09-10 | 457.66 |
| 2003-09-11 | 457.66 |
| 2003-09-12 | 455.52 |
| 2003-09-15 | 445.44 |
| 2003-09-16 | 453.14 |
| 2003-09-17 | 459.95 |
| 2003-09-18 | 457.46 |
| 2003-09-19 | 453.13 |
| 2003-09-22 | 441.42 |
| 2003-09-23 | 441.27 |
| 2003-09-24 | 444.12 |
| 2003-09-25 | 438.13 |
| 2003-09-26 | 432.60 |
| 2003-09-29 | 432.02 |
| 2003-09-30 | 433.21 |
| 2003-10-01 | 433.71 |
| 2003-10-02 | 445.50 |
| 2003-10-03 | 448.49 |
| 2003-10-06 | 453.98 |
| 2003-10-07 | 453.58 |
| 2003-10-08 | 449.47 |
| 2003-10-09 | 451.84 |
| 2003-10-10 | 457.83 |
| 2003-10-13 | 460.32 |
| 2003-10-14 | 454.94 |
| 2003-10-15 | 455.30 |
| 2003-10-16 | 464.49 |
| 2003-10-17 | 461.64 |
| 2003-10-20 | 463.32 |
| 2003-10-21 | 459.77 |
| 2003-10-22 | 460.45 |
| 2003-10-23 | 447.32 |
| 2003-10-24 | 444.32 |
| 2003-10-27 | 448.86 |
| 2003-10-28 | 460.39 |
| 2003-10-29 | 464.53 |
| 2003-10-30 | 466.31 |
| 2003-10-31 | 457.88 |
| 2003-11-03 | 460.61 |
| 2003-11-04 | 465.01 |
| 2003-11-05 | 466.89 |
| 2003-11-06 | 460.06 |
| 2003-11-07 | 466.67 |
| 2003-11-10 | 462.23 |
| 2003-11-11 | 455.13 |
| 2003-11-12 | 456.94 |
| 2003-11-13 | 463.40 |
| 2003-11-14 | 460.50 |
| 2003-11-17 | 452.00 |
| 2003-11-18 | 452.26 |
| 2003-11-19 | 444.51 |
| 2003-11-20 | 437.09 |
| 2003-11-21 | 438.62 |
| 2003-11-24 | 432.23 |
| 2003-11-25 | 438.85 |
| 2003-11-26 | 439.03 |
| 2003-11-27 | . |
| 2003-11-28 | 436.61 |
| 2003-12-01 | 443.58 |
| 2003-12-02 | 448.56 |
| 2003-12-03 | 449.26 |
| 2003-12-04 | 449.81 |
| 2003-12-05 | 444.16 |
| 2003-12-08 | 440.30 |
| 2003-12-09 | 440.63 |
| 2003-12-10 | 436.58 |
| 2003-12-11 | 438.85 |
| 2003-12-12 | 439.11 |
| 2003-12-15 | 446.11 |
| 2003-12-16 | 438.74 |
| 2003-12-17 | 428.27 |
| 2003-12-18 | 427.99 |
| 2003-12-19 | 428.92 |
| 2003-12-22 | 431.96 |
| 2003-12-23 | 432.45 |
| 2003-12-24 | 431.89 |
| 2003-12-25 | . |
| 2003-12-26 | 432.15 |
| 2003-12-29 | 432.61 |
| 2003-12-30 | 440.18 |
| 2003-12-31 | 441.98 |
| 2004-01-01 | . |
| 2004-01-02 | 449.04 |
| 2004-01-05 | 456.05 |
| 2004-01-06 | 456.91 |
| 2004-01-07 | 459.30 |
| 2004-01-08 | 463.93 |
| 2004-01-09 | 481.22 |
| 2004-01-12 | 483.27 |
| 2004-01-13 | 481.53 |
| 2004-01-14 | 481.24 |
| 2004-01-15 | 477.39 |
| 2004-01-16 | 477.83 |
| 2004-01-19 | . |
| 2004-01-20 | 482.16 |
| 2004-01-21 | 482.42 |
| 2004-01-22 | 482.15 |
| 2004-01-23 | 484.19 |
| 2004-01-26 | 488.45 |
| 2004-01-27 | 495.13 |
| 2004-01-28 | 499.71 |
| 2004-01-29 | 495.66 |
| 2004-01-30 | 493.88 |
| 2004-02-02 | 490.73 |
| 2004-02-03 | 482.22 |
| 2004-02-04 | 480.24 |
| 2004-02-05 | 480.78 |
| 2004-02-06 | 487.88 |
| 2004-02-09 | 498.76 |
| 2004-02-10 | 497.07 |
| 2004-02-11 | 497.12 |
| 2004-02-12 | 497.56 |
| 2004-02-13 | 500.60 |
| 2004-02-16 | . |
| 2004-02-17 | 498.29 |
| 2004-02-18 | 502.65 |
| 2004-02-19 | 505.08 |
| 2004-02-20 | 504.17 |
| 2004-02-23 | 499.52 |
| 2004-02-24 | 489.92 |
| 2004-02-25 | 492.08 |
| 2004-02-26 | 496.17 |
| 2004-02-27 | 500.96 |
| 2004-03-01 | 508.66 |
| 2004-03-02 | 519.18 |
| 2004-03-03 | 514.84 |
| 2004-03-04 | 523.46 |
| 2004-03-05 | 520.65 |
| 2004-03-08 | 513.09 |
| 2004-03-09 | 511.11 |
| 2004-03-10 | 500.55 |
| 2004-03-11 | 503.62 |
| 2004-03-12 | 492.80 |
| 2004-03-15 | 486.54 |
| 2004-03-16 | 487.85 |
| 2004-03-17 | 494.41 |
| 2004-03-18 | 506.85 |
| 2004-03-19 | 511.73 |
| 2004-03-22 | 486.35 |
| 2004-03-23 | 473.01 |
| 2004-03-24 | 482.53 |
| 2004-03-25 | 475.69 |
| 2004-03-26 | 480.41 |
| 2004-03-29 | 501.93 |
| 2004-03-30 | 501.14 |
| 2004-03-31 | 506.03 |
| 2004-04-01 | 512.31 |
| 2004-04-02 | 508.40 |
| 2004-04-05 | 520.51 |
| 2004-04-06 | 526.44 |
| 2004-04-07 | 528.27 |
| 2004-04-08 | 529.57 |
| 2004-04-09 | . |
| 2004-04-12 | 537.81 |
| 2004-04-13 | 542.43 |
| 2004-04-14 | 546.70 |
| 2004-04-15 | 535.68 |
| 2004-04-16 | 532.22 |
| 2004-04-19 | 533.65 |
| 2004-04-20 | 538.21 |
| 2004-04-21 | 538.62 |
| 2004-04-22 | 533.19 |
| 2004-04-23 | 540.86 |
| 2004-04-26 | 537.46 |
| 2004-04-27 | 532.60 |
| 2004-04-28 | 521.15 |
| 2004-04-29 | 501.87 |
| 2004-04-30 | 484.09 |
| 2004-05-03 | 480.37 |
| 2004-05-04 | 489.82 |
| 2004-05-05 | 472.93 |
| 2004-05-06 | 468.50 |
| 2004-05-07 | 475.11 |
| 2004-05-10 | 449.09 |
| 2004-05-11 | 451.42 |
| 2004-05-12 | 464.19 |
| 2004-05-13 | 455.74 |
| 2004-05-14 | 440.22 |
| 2004-05-17 | 411.34 |
| 2004-05-18 | 421.19 |
| 2004-05-19 | 448.10 |
| 2004-05-20 | 441.64 |
| 2004-05-21 | 452.25 |
| 2004-05-24 | 456.07 |
| 2004-05-25 | 451.99 |
| 2004-05-26 | 456.14 |
| 2004-05-27 | 462.30 |
| 2004-05-28 | 472.00 |
| 2004-05-31 | . |
| 2004-06-01 | 462.39 |
| 2004-06-02 | 452.68 |
| 2004-06-03 | 431.91 |
| 2004-06-04 | 435.67 |
| 2004-06-07 | 451.94 |
| 2004-06-08 | 454.90 |
| 2004-06-09 | 449.85 |
| 2004-06-10 | 437.27 |
| 2004-06-11 | . |
| 2004-06-14 | 406.06 |
| 2004-06-15 | 410.95 |
| 2004-06-16 | 408.81 |
| 2004-06-17 | 416.98 |
| 2004-06-18 | 408.16 |
| 2004-06-21 | 408.72 |
| 2004-06-22 | 407.80 |
| 2004-06-23 | 415.84 |
| 2004-06-24 | 427.52 |
| 2004-06-25 | 434.10 |
| 2004-06-28 | 426.26 |
| 2004-06-29 | 429.08 |
| 2004-06-30 | 436.68 |
| 2004-07-01 | 435.42 |
| 2004-07-02 | 422.45 |
| 2004-07-05 | . |
| 2004-07-06 | 419.16 |
| 2004-07-07 | 414.99 |
| 2004-07-08 | 409.33 |
| 2004-07-09 | 416.13 |
| 2004-07-12 | 411.68 |
| 2004-07-13 | 410.14 |
| 2004-07-14 | 403.23 |
| 2004-07-15 | 393.80 |
| 2004-07-16 | 395.05 |
| 2004-07-19 | 394.11 |
| 2004-07-20 | 383.46 |
| 2004-07-21 | 395.43 |
| 2004-07-22 | 392.00 |
| 2004-07-23 | 391.60 |
| 2004-07-26 | 387.49 |
| 2004-07-27 | 390.81 |
| 2004-07-28 | 390.21 |
| 2004-07-29 | 384.64 |
| 2004-07-30 | 390.94 |
| 2004-08-02 | 384.92 |
| 2004-08-03 | 387.11 |
| 2004-08-04 | 385.65 |
| 2004-08-05 | 398.49 |
| 2004-08-06 | 394.27 |
| 2004-08-09 | 395.10 |
| 2004-08-10 | 394.97 |
| 2004-08-11 | 394.36 |
| 2004-08-12 | 393.25 |
| 2004-08-13 | 394.29 |
| 2004-08-16 | 390.36 |
| 2004-08-17 | 389.00 |
| 2004-08-18 | 395.95 |
| 2004-08-19 | 412.20 |
| 2004-08-20 | 411.39 |
| 2004-08-23 | 415.28 |
| 2004-08-24 | 416.35 |
| 2004-08-25 | 417.28 |
| 2004-08-26 | 429.04 |
| 2004-08-27 | 428.54 |
| 2004-08-30 | 425.73 |
| 2004-08-31 | 420.12 |
| 2004-09-01 | 426.81 |
| 2004-09-02 | 424.66 |
| 2004-09-03 | 412.49 |
| 2004-09-06 | . |
| 2004-09-07 | 412.01 |
| 2004-09-08 | 410.76 |
| 2004-09-09 | 413.51 |
| 2004-09-10 | 420.42 |
| 2004-09-13 | 429.51 |
| 2004-09-14 | 432.00 |
| 2004-09-15 | 430.48 |
| 2004-09-16 | 433.09 |
| 2004-09-17 | 426.12 |
| 2004-09-20 | 424.44 |
| 2004-09-21 | 428.18 |
| 2004-09-22 | 426.54 |
| 2004-09-23 | 423.52 |
| 2004-09-24 | 418.80 |
| 2004-09-27 | 414.13 |
| 2004-09-28 | 412.02 |
| 2004-09-29 | 413.16 |
| 2004-09-30 | 414.11 |
| 2004-10-01 | 420.19 |
| 2004-10-04 | 436.30 |
| 2004-10-05 | 434.56 |
| 2004-10-06 | 436.33 |
| 2004-10-07 | 437.21 |
| 2004-10-08 | 432.94 |
| 2004-10-11 | 427.13 |
| 2004-10-12 | 416.56 |
| 2004-10-13 | 415.62 |
| 2004-10-14 | 416.26 |
| 2004-10-15 | 412.40 |
| 2004-10-18 | 408.01 |
| 2004-10-19 | 415.08 |
| 2004-10-20 | 409.91 |
| 2004-10-21 | 410.64 |
| 2004-10-22 | 414.16 |
| 2004-10-25 | 412.14 |
| 2004-10-26 | 405.24 |
| 2004-10-27 | 403.60 |
| 2004-10-28 | 413.12 |
| 2004-10-29 | 416.76 |
| 2004-11-01 | 412.98 |
| 2004-11-02 | 419.27 |
| 2004-11-03 | 432.66 |
| 2004-11-04 | 433.45 |
| 2004-11-05 | 437.43 |
| 2004-11-08 | 434.49 |
| 2004-11-09 | 433.63 |
| 2004-11-10 | 435.47 |
| 2004-11-11 | 429.59 |
| 2004-11-12 | 437.02 |
| 2004-11-15 | 443.53 |
| 2004-11-16 | 445.48 |
| 2004-11-17 | 458.55 |
| 2004-11-18 | 461.57 |
| 2004-11-19 | 459.62 |
| 2004-11-22 | 443.21 |
| 2004-11-23 | 444.31 |
| 2004-11-24 | 446.85 |
| 2004-11-25 | . |
| 2004-11-26 | 440.72 |
| 2004-11-29 | 439.65 |
| 2004-11-30 | 444.47 |
| 2004-12-01 | 441.11 |
| 2004-12-02 | 448.41 |
| 2004-12-03 | 446.39 |
| 2004-12-06 | 447.13 |
| 2004-12-07 | 445.67 |
| 2004-12-08 | 442.04 |
| 2004-12-09 | 439.93 |
| 2004-12-10 | 433.68 |
| 2004-12-13 | 434.49 |
| 2004-12-14 | 440.44 |
| 2004-12-15 | 451.96 |
| 2004-12-16 | 458.06 |
| 2004-12-17 | 456.19 |
| 2004-12-20 | 456.27 |
| 2004-12-21 | 455.84 |
| 2004-12-22 | 454.87 |
| 2004-12-23 | 453.15 |
| 2004-12-24 | . |
| 2004-12-27 | 454.40 |
| 2004-12-28 | 455.99 |
| 2004-12-29 | 464.01 |
| 2004-12-30 | 466.94 |
| 2004-12-31 | 473.59 |
| 2005-01-03 | 472.82 |
| 2005-01-04 | 464.08 |
| 2005-01-05 | 455.27 |
| 2005-01-06 | 449.95 |
| 2005-01-07 | 450.27 |
| 2005-01-10 | 448.35 |
| 2005-01-11 | 452.41 |
| 2005-01-12 | 446.27 |
| 2005-01-13 | 448.00 |
| 2005-01-14 | 455.01 |
| 2005-01-17 | . |
| 2005-01-18 | 464.55 |
| 2005-01-19 | 463.27 |
| 2005-01-20 | 460.56 |
| 2005-01-21 | 459.19 |
| 2005-01-24 | 455.82 |
| 2005-01-25 | 455.32 |
| 2005-01-26 | 462.62 |
| 2005-01-27 | 464.59 |
#2005-01-28| 470.12
#2005-01-31| 479.93
#2005-02-01| 478.58
#2005-02-02| 484.07
#2005-02-03| 487.68
#2005-02-04| 486.84
#2005-02-07| 491.33
#2005-02-08| 489.48
#2005-02-09| 488.63
#2005-02-10| 487.41
#2005-02-11| 489.56
#2005-02-14| 503.99
#2005-02-15| 506.68
#2005-02-16| 506.76
#2005-02-17| 500.60
#2005-02-18| 508.38
#2005-02-21| .
#2005-02-22| 509.72
#2005-02-23| 506.25
#2005-02-24| 508.18
#2005-02-25| 514.25
#2005-02-28| 518.20
#2005-03-01| 517.72
#2005-03-02| 514.72
#2005-03-03| 514.40
#2005-03-04| 508.46
#2005-03-07| 508.82
#2005-03-08| 508.48
#2005-03-09| 509.71
#2005-03-10| 508.73
#2005-03-11| 516.25
#2005-03-14| 508.92
#2005-03-15| 497.75
#2005-03-16| 499.69
#2005-03-17| 493.39
#2005-03-18| 491.31
#2005-03-21| 491.31
#2005-03-22| 487.84
#2005-03-23| 486.81
#2005-03-24| 487.64
#2005-03-25| .
#2005-03-28| 491.58
#2005-03-29| 481.91
#2005-03-30| 480.31
#2005-03-31| 490.88
#2005-04-01| 500.31
#2005-04-04| 496.90
#2005-04-05| 496.59
#2005-04-06| 496.65
#2005-04-07| 495.26
#2005-04-08| 498.18
#2005-04-11| 494.41
#2005-04-12| 496.40
#2005-04-13| 498.44
#2005-04-14| 489.44
#2005-04-15| 480.38
#2005-04-18| 466.24
#2005-04-19| 467.74
#2005-04-20| 464.38
#2005-04-21| 465.06
#2005-04-22| 469.45
#2005-04-25| 473.27
#2005-04-26| 475.30
#2005-04-27| 472.37
#2005-04-28| 474.47
#2005-04-29| 471.30
#2005-05-02| 472.23
#2005-05-03| 471.30
#2005-05-04| 477.33
#2005-05-05| 486.77
#2005-05-06| 493.66
#2005-05-09| 495.52
#2005-05-10| 495.09
#2005-05-11| 490.54
#2005-05-12| 492.56
#2005-05-13| 497.08
#2005-05-16| 497.33
#2005-05-17| 497.02
#2005-05-18| 497.78
#2005-05-19| 507.44
#2005-05-20| 507.55
#2005-05-23| 502.75
#2005-05-24| 506.99
#2005-05-25| 503.13
#2005-05-26| 505.05
#2005-05-27| 514.13
#2005-05-30| .
#2005-05-31| 515.88
#2005-06-01| 510.96
#2005-06-02| 514.02
#2005-06-03| 522.39
#2005-06-06| 523.40
#2005-06-07| 520.92
#2005-06-08| 524.64
#2005-06-09| 522.34
#2005-06-10| 528.16
#2005-06-13| 531.49
#2005-06-14| 529.17
#2005-06-15| 533.06
#2005-06-16| 536.13
#2005-06-17| 538.95
#2005-06-20| 540.30
#2005-06-21| 535.22
#2005-06-22| 542.99
#2005-06-23| 544.55
#2005-06-24| 539.29
#2005-06-27| 534.48
#2005-06-28| 531.81
#2005-06-29| 526.14
#2005-06-30| 527.19
#2005-07-01| 531.22
#2005-07-04| .
#2005-07-05| 524.17
#2005-07-06| 526.63
#2005-07-07| 526.80
#2005-07-08| 526.64
#2005-07-11| 545.67
#2005-07-12| 552.27
#2005-07-13| 554.62
#2005-07-14| 560.21
#2005-07-15| 555.31
#2005-07-18| 559.31
#2005-07-19| 562.51
#2005-07-20| 560.47
#2005-07-21| 563.73
#2005-07-22| 563.21
#2005-07-25| 564.47
#2005-07-26| 558.76
#2005-07-27| 553.67
#2005-07-28| 562.47
#2005-07-29| 561.01
#2005-08-01| 561.84
#2005-08-02| 568.43
#2005-08-03| 578.00
#2005-08-04| 577.71
#2005-08-05| 572.95
#2005-08-08| 566.44
#2005-08-09| 565.43
#2005-08-10| 566.39
#2005-08-11| 572.54
#2005-08-12| 570.13
#2005-08-15| 561.46
#2005-08-16| 560.45
#2005-08-17| 560.91
#2005-08-18| 551.18
#2005-08-19| 545.97
#2005-08-22| 553.81
#2005-08-23| 551.05
#2005-08-24| 543.43
#2005-08-25| 542.96
#2005-08-26| 544.42
#2005-08-29| 531.51
#2005-08-30| 527.42
#2005-08-31| 530.83
#2005-09-01| 535.46
#2005-09-02| 544.67
#2005-09-05| .
#2005-09-06| 548.93
#2005-09-07| 550.56
#2005-09-08| 553.62
#2005-09-09| 552.95
#2005-09-12| 561.06
#2005-09-13| 566.22
#2005-09-14| 567.61
#2005-09-15| 561.65
#2005-09-16| 552.82
#2005-09-19| 553.09
#2005-09-20| 560.56
#2005-09-21| 559.25
#2005-09-22| 550.55
#2005-09-23| 541.28
#2005-09-26| 544.75
#2005-09-27| 545.12
#2005-09-28| 545.59
#2005-09-29| 551.63
#2005-09-30| 557.64
#2005-10-03| 558.84
#2005-10-04| 566.50
#2005-10-05| 569.12
#2005-10-06| 560.90
#2005-10-07| 558.77
#2005-10-10| 562.49
#2005-10-11| 561.69
#2005-10-12| 547.47
#2005-10-13| 537.44
#2005-10-14| 535.07
#2005-10-17| 525.27
#2005-10-18| 524.54
#2005-10-19| 510.06
#2005-10-20| 518.35
#2005-10-21| 520.27
#2005-10-24| 520.44
#2005-10-25| 520.58
#2005-10-26| 516.90
#2005-10-27| 509.29
#2005-10-28| 502.85
#2005-10-31| 516.99
#2005-11-01| 521.96
#2005-11-02| 532.40
#2005-11-03| 535.39
#2005-11-04| 542.24
#2005-11-07| 540.26
#2005-11-08| 541.08
#2005-11-09| 548.58
#2005-11-10| 553.37
#2005-11-11| 566.55
#2005-11-14| 571.14
#2005-11-15| 566.73
#2005-11-16| 570.34
#2005-11-17| 568.06
#2005-11-18| 574.59
#2005-11-21| 574.11
#2005-11-22| 559.63
#2005-11-23| 575.50
#2005-11-24| .
#2005-11-25| 573.85
#2005-11-28| 578.18
#2005-11-29| 571.10
#2005-11-30| 577.69
#2005-12-01| 579.90
#2005-12-02| 589.99
#2005-12-05| 600.68
#2005-12-06| 603.80
#2005-12-07| 606.20
#2005-12-08| 600.83
#2005-12-09| 598.52
#2005-12-12| 597.61
#2005-12-13| 601.02
#2005-12-14| 600.39
#2005-12-15| 606.52
#2005-12-16| 611.14
#2005-12-19| 620.58
#2005-12-20| 619.33
#2005-12-21| 626.21
#2005-12-22| 626.73
#2005-12-23| 639.03
#2005-12-26| .
#2005-12-27| 643.77
#2005-12-28| 643.32
#2005-12-29| 650.05
#2005-12-30| 648.65
#2006-01-02| .
#2006-01-03| 663.20
#2006-01-04| 678.78
#2006-01-05| 685.97
#2006-01-06| 686.58
#2006-01-09| 699.19
#2006-01-10| 694.11
#2006-01-11| 686.21
#2006-01-12| 689.94
#2006-01-13| 685.14
#2006-01-16| .
#2006-01-17| 689.00
#2006-01-18| 662.01
#2006-01-19| 670.47
#2006-01-20| 667.40
#2006-01-23| 659.23
#2006-01-24| 671.19
#2006-01-25| 684.92
#2006-01-26| 688.02
#2006-01-27| 690.85
#2006-01-30| 690.53
#2006-01-31| 697.99
#2006-02-01| 693.45
#2006-02-02| 689.05
#2006-02-03| 678.39
#2006-02-06| 690.46
#2006-02-07| 688.28
#2006-02-08| 674.66
#2006-02-09| 674.93
#2006-02-10| 671.95
#2006-02-13| 661.46
#2006-02-14| 664.28
#2006-02-15| 650.93
#2006-02-16| 660.53
#2006-02-17| 665.36
#2006-02-20| .
#2006-02-21| 663.58
#2006-02-22| 653.05
#2006-02-23| 654.53
#2006-02-24| 658.61
#2006-02-27| 664.50
#2006-02-28| 662.95
#2006-03-01| 669.49
#2006-03-02| 673.45
#2006-03-03| 656.04
#2006-03-06| 658.25
#2006-03-07| 641.82
#2006-03-08| 633.53
#2006-03-09| 634.23
#2006-03-10| 642.04
#2006-03-13| 650.73
#2006-03-14| 643.96
#2006-03-15| 652.45
#2006-03-16| 651.40
#2006-03-17| 655.64
#2006-03-20| 657.64
#2006-03-21| 650.43
#2006-03-22| 635.43
#2006-03-23| 631.20
#2006-03-24| 629.18
#2006-03-27| 639.11
#2006-03-28| 645.57
#2006-03-29| 651.24
#2006-03-30| 655.81
#2006-03-31| 664.74
#2006-04-03| 676.44
#2006-04-04| 682.49
#2006-04-05| 681.99
#2006-04-06| 694.39
#2006-04-07| 694.98
#2006-04-10| 690.23
#2006-04-11| 683.58
#2006-04-12| 679.39
#2006-04-13| 681.46
#2006-04-14| .
#2006-04-17| 698.42
#2006-04-18| 703.78
#2006-04-19| 715.10
#2006-04-20| 718.72
#2006-04-21| 728.69
#2006-04-24| 725.16
#2006-04-25| 710.52
#2006-04-26| 719.59
#2006-04-27| 712.96
#2006-04-28| 712.52
#2006-05-01| 713.46
#2006-05-02| 716.06
#2006-05-03| 719.42
#2006-05-04| 724.51
#2006-05-05| 726.41
#2006-05-08| 741.28
#2006-05-09| 736.23
#2006-05-10| 730.47
#2006-05-11| 733.16
#2006-05-12| 722.95
#2006-05-15| 706.42
#2006-05-16| 696.96
#2006-05-17| 711.30
#2006-05-18| 690.10
#2006-05-19| 688.13
#2006-05-22| 665.14
#2006-05-23| 666.89
#2006-05-24| 663.63
#2006-05-25| 654.77
#2006-05-26| 658.55
#2006-05-29| .
#2006-05-30| 661.22
#2006-05-31| 659.58
#2006-06-01| 656.86
#2006-06-02| 666.23
#2006-06-05| 651.19
#2006-06-06| 650.42
#2006-06-07| 631.85
#2006-06-08| 598.57
#2006-06-09| 609.94
#2006-06-12| 606.03
#2006-06-13| 585.45
#2006-06-14| 591.21
#2006-06-15| 593.76
#2006-06-16| 613.23
#2006-06-19| 607.13
#2006-06-20| 592.17
#2006-06-21| 590.42
#2006-06-22| 607.18
#2006-06-23| 606.86
#2006-06-26| 613.29
#2006-06-27| 617.36
#2006-06-28| 613.86
#2006-06-29| 621.07
#2006-06-30| 642.38
#2006-07-03| 646.00
#2006-07-04| .
#2006-07-05| 640.41
#2006-07-06| 637.15
#2006-07-07| 637.30
#2006-07-10| 644.83
#2006-07-11| 639.16
#2006-07-12| 643.56
#2006-07-13| 633.38
#2006-07-14| 614.89
#2006-07-17| 599.11
#2006-07-18| 600.93
#2006-07-19| 596.77
#2006-07-20| 621.71
#2006-07-21| 617.70
#2006-07-24| 606.67
#2006-07-25| 614.79
#2006-07-26| 615.64
#2006-07-27| 624.35
#2006-07-28| 622.65
#2006-07-31| 626.21
#2006-08-01| 624.02
#2006-08-02| 626.49
#2006-08-03| 626.59
#2006-08-04| 628.50
#2006-08-07| 624.45
#2006-08-08| 633.32
#2006-08-09| 641.71
#2006-08-10| 647.54
#2006-08-11| 645.45
#2006-08-14| 647.34
#2006-08-15| 648.03
#2006-08-16| 659.10
#2006-08-17| 676.41
#2006-08-18| 678.78
#2006-08-21| 663.92
#2006-08-22| 669.32
#2006-08-23| 663.68
#2006-08-24| 658.82
#2006-08-25| 659.49
#2006-08-28| 653.28
#2006-08-29| 663.55
#2006-08-30| 668.81
#2006-08-31| 671.52
#2006-09-01| 679.94
#2006-09-04| .
#2006-09-05| 688.99
#2006-09-06| 683.98
#2006-09-07| 680.11
#2006-09-08| 680.35
#2006-09-11| 673.45
#2006-09-12| 671.22
#2006-09-13| 681.33
#2006-09-14| 683.45
#2006-09-15| 688.32
#2006-09-18| 705.96
#2006-09-19| 706.53
#2006-09-20| 704.47
#2006-09-21| 705.29
#2006-09-22| 697.48
#2006-09-25| 696.54
#2006-09-26| 696.48
#2006-09-27| 700.71
#2006-09-28| 699.33
#2006-09-29| 695.40
#2006-10-02| 697.23
#2006-10-03| 699.14
#2006-10-04| 685.39
#2006-10-05| 696.05
#2006-10-06| 696.11
#2006-10-09| 689.16
#2006-10-10| 689.90
#2006-10-11| 686.81
#2006-10-12| 688.78
#2006-10-13| 703.14
#2006-10-16| 710.46
#2006-10-17| 705.20
#2006-10-18| 698.65
#2006-10-19| 692.91
#2006-10-20| 694.25
#2006-10-23| 688.79
#2006-10-24| 692.60
#2006-10-25| 690.92
#2006-10-26| 696.17
#2006-10-27| 698.17
#2006-10-30| 691.09
#2006-10-31| 693.17
#2006-11-01| 696.72
#2006-11-02| 702.37
#2006-11-03| 705.75
#2006-11-06| 699.96
#2006-11-07| 708.95
#2006-11-08| 710.75
#2006-11-09| 713.19
#2006-11-10| 714.31
#2006-11-13| 714.46
#2006-11-14| 723.16
#2006-11-15| 729.25
#2006-11-16| 729.70
#2006-11-17| 727.37
#2006-11-20| 732.19
#2006-11-21| 737.96
#2006-11-22| 744.21
#2006-11-23| .
#2006-11-24| 745.61
#2006-11-27| 750.24
#2006-11-28| 739.38
#2006-11-29| 743.60
#2006-11-30| 754.61
#2006-12-01| 758.97
#2006-12-04| 756.74
#2006-12-05| 759.82
#2006-12-06| 766.33
#2006-12-07| 761.97
#2006-12-08| 747.74
#2006-12-11| 742.71
#2006-12-12| 729.00
#2006-12-13| 730.09
#2006-12-14| 738.34
#2006-12-15| 739.72
#2006-12-18| 746.50
#2006-12-19| 738.23
#2006-12-20| 745.30
#2006-12-21| 744.83
#2006-12-22| 746.99
#2006-12-25| .
#2006-12-26| 747.59
#2006-12-27| 752.68
#2006-12-28| 755.97
#2006-12-29| 761.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 774.90
#2007-01-04| 772.75
#2007-01-05| 762.31
#2007-01-08| 745.05
#2007-01-09| 747.41
#2007-01-10| 738.48
#2007-01-11| 739.13
#2007-01-12| 758.04
#2007-01-15| .
#2007-01-16| 767.07
#2007-01-17| 764.02
#2007-01-18| 766.21
#2007-01-19| 755.34
#2007-01-22| 754.27
#2007-01-23| 754.37
#2007-01-24| 766.53
#2007-01-25| 769.49
#2007-01-26| 753.57
#2007-01-29| 743.79
#2007-01-30| 741.79
#2007-01-31| 736.29
#2007-02-01| 738.71
#2007-02-02| 747.06
#2007-02-05| 747.48
#2007-02-06| 754.18
#2007-02-07| 754.47
#2007-02-08| 750.43
#2007-02-09| 751.18
#2007-02-12| 738.76
#2007-02-13| 728.07
#2007-02-14| 737.26
#2007-02-15| 745.12
#2007-02-16| 749.05
#2007-02-19| .
#2007-02-20| 751.32
#2007-02-21| 751.65
#2007-02-22| 749.80
#2007-02-23| 745.54
#2007-02-26| 748.98
#2007-02-27| 748.46
#2007-02-28| 736.45
#2007-03-01| 727.57
#2007-03-02| 722.91
#2007-03-05| 692.58
#2007-03-06| 708.59
#2007-03-07| 710.39
#2007-03-08| 722.45
#2007-03-09| 724.67
#2007-03-12| 735.23
#2007-03-13| 741.24
#2007-03-14| 724.33
#2007-03-15| 734.44
#2007-03-16| 733.01
#2007-03-19| 736.65
#2007-03-20| 735.11
#2007-03-21| 738.79
#2007-03-22| 746.21
#2007-03-23| 746.13
#2007-03-26| 747.21
#2007-03-27| 743.31
#2007-03-28| 733.31
#2007-03-29| 736.54
#2007-03-30| 735.87
#2007-04-02| 733.06
#2007-04-03| 740.08
#2007-04-04| 752.82
#2007-04-05| 754.36
#2007-04-06| .
#2007-04-09| 752.94
#2007-04-10| 748.16
#2007-04-11| 759.39
#2007-04-12| 761.36
#2007-04-13| 762.31
#2007-04-16| 759.84
#2007-04-17| 753.38
#2007-04-18| 754.36
#2007-04-19| 742.64
#2007-04-20| 749.98
#2007-04-23| 755.03
#2007-04-24| 758.93
#2007-04-25| 754.54
#2007-04-26| 760.09
#2007-04-27| 755.90
#2007-04-30| 753.33
#2007-05-01| 753.07
#2007-05-02| 757.15
#2007-05-03| 763.08
#2007-05-04| 771.46
#2007-05-07| 779.63
#2007-05-08| 775.43
#2007-05-09| 769.20
#2007-05-10| 769.69
#2007-05-11| 765.34
#2007-05-14| 767.11
#2007-05-15| 759.43
#2007-05-16| 759.18
#2007-05-17| 761.59
#2007-05-18| 759.03
#2007-05-21| 763.44
#2007-05-22| 770.19
#2007-05-23| 770.39
#2007-05-24| 772.50
#2007-05-25| 771.26
#2007-05-28| .
#2007-05-29| 772.81
#2007-05-30| 766.08
#2007-05-31| 773.08
#2007-06-01| 786.57
#2007-06-04| 793.92
#2007-06-05| 797.84
#2007-06-06| 797.45
#2007-06-07| 801.45
#2007-06-08| 798.35
#2007-06-11| 805.96
#2007-06-12| 807.00
#2007-06-13| 800.44
#2007-06-14| 814.23
#2007-06-15| 817.47
#2007-06-18| 822.17
#2007-06-19| 821.12
#2007-06-20| 825.58
#2007-06-21| 837.92
#2007-06-22| 840.17
#2007-06-25| 839.63
#2007-06-26| 831.39
#2007-06-27| 826.94
#2007-06-28| 831.42
#2007-06-29| 829.28
#2007-07-02| 834.61
#2007-07-03| 842.06
#2007-07-04| .
#2007-07-05| 858.80
#2007-07-06| 877.15
#2007-07-09| 895.49
#2007-07-10| 894.44
#2007-07-11| 887.38
#2007-07-12| 886.64
#2007-07-13| 902.92
#2007-07-16| 881.05
#2007-07-17| 885.92
#2007-07-18| 876.49
#2007-07-19| 879.95
#2007-07-20| 899.65
#2007-07-23| 899.81
#2007-07-24| 907.56
#2007-07-25| 902.38
#2007-07-26| 887.60
#2007-07-27| 850.99
#2007-07-30| 852.96
#2007-07-31| 868.95
#2007-08-01| 830.56
#2007-08-02| 839.89
#2007-08-03| 848.20
#2007-08-06| 834.43
#2007-08-07| 827.01
#2007-08-08| 849.73
#2007-08-09| 862.75
#2007-08-10| 837.01
#2007-08-13| 840.61
#2007-08-14| 834.72
#2007-08-15| 815.13
#2007-08-16| 769.50
#2007-08-17| 760.40
#2007-08-20| 797.00
#2007-08-21| 791.69
#2007-08-22| 794.29
#2007-08-23| 812.50
#2007-08-24| 806.42
#2007-08-27| 809.70
#2007-08-28| 810.66
#2007-08-29| 796.38
#2007-08-30| 807.62
#2007-08-31| 826.08
#2007-09-03| .
#2007-09-04| 816.26
#2007-09-05| 818.99
#2007-09-06| 826.97
#2007-09-07| 827.89
#2007-09-10| 816.40
#2007-09-11| 820.30
#2007-09-12| 818.94
#2007-09-13| 816.13
#2007-09-14| 819.12
#2007-09-17| 803.03
#2007-09-18| 800.65
#2007-09-19| 806.73
#2007-09-20| 807.55
#2007-09-21| 814.15
#2007-09-24| 814.01
#2007-09-25| 813.23
#2007-09-26| 822.08
#2007-09-27| 848.04
#2007-09-28| 856.95
#2007-10-01| 856.89
#2007-10-02| 868.91
#2007-10-03| 873.51
#2007-10-04| 866.73
#2007-10-05| 861.09
#2007-10-08| 866.40
#2007-10-09| 863.38
#2007-10-10| 872.93
#2007-10-11| 867.69
#2007-10-12| 850.79
#2007-10-15| 853.33
#2007-10-16| 846.20
#2007-10-17| 848.47
#2007-10-18| 859.13
#2007-10-19| 861.69
#2007-10-22| 840.99
#2007-10-23| 855.39
#2007-10-24| 845.63
#2007-10-25| 856.84
#2007-10-26| 874.86
#2007-10-29| 892.33
#2007-10-30| 888.36
#2007-10-31| 891.11
#2007-11-01| 884.05
#2007-11-02| 857.91
#2007-11-05| 857.33
#2007-11-06| 862.46
#2007-11-07| 860.21
#2007-11-08| 827.27
#2007-11-09| 824.39
#2007-11-12| 796.14
#2007-11-13| 796.46
#2007-11-14| 820.83
#2007-11-15| 819.40
#2007-11-16| 808.19
#2007-11-19| 799.97
#2007-11-20| 798.35
#2007-11-21| 776.36
#2007-11-22| .
#2007-11-23| 776.61
#2007-11-26| 791.76
#2007-11-27| 778.48
#2007-11-28| 772.62
#2007-11-29| 791.15
#2007-11-30| 803.22
#2007-12-03| 798.92
#2007-12-04| 811.84
#2007-12-05| 818.73
#2007-12-06| 827.41
#2007-12-07| 829.19
#2007-12-10| 819.66
#2007-12-11| 817.79
#2007-12-12| 802.81
#2007-12-13| 782.19
#2007-12-14| 767.70
#2007-12-17| 740.44
#2007-12-18| 740.47
#2007-12-19| 754.36
#2007-12-20| 747.70
#2007-12-21| 753.77
#2007-12-24| 777.16
#2007-12-25| .
#2007-12-26| 775.96
#2007-12-27| 787.84
#2007-12-28| 790.47
#2007-12-31| 798.68
#2008-01-01| .
#2008-01-02| 781.46
#2008-01-03| 770.33
#2008-01-04| 763.16
#2008-01-07| 725.44
#2008-01-08| 720.83
#2008-01-09| 732.13
#2008-01-10| 725.37
#2008-01-11| 724.23
#2008-01-14| 720.95
#2008-01-15| 730.17
#2008-01-16| 704.15
#2008-01-17| 711.36
#2008-01-18| 717.17
#2008-01-21| .
#2008-01-22| 659.85
#2008-01-23| 661.88
#2008-01-24| 672.42
#2008-01-25| 698.58
#2008-01-28| 673.19
#2008-01-29| 689.23
#2008-01-30| 691.69
#2008-01-31| 702.18
#2008-02-01| 707.79
#2008-02-04| 723.27
#2008-02-05| 723.30
#2008-02-06| 717.08
#2008-02-07| 714.54
#2008-02-08| 717.12
#2008-02-11| 707.31
#2008-02-12| 693.51
#2008-02-13| 694.24
#2008-02-14| 720.11
#2008-02-15| 722.75
#2008-02-18| .
#2008-02-19| 729.78
#2008-02-20| 719.83
#2008-02-21| 740.47
#2008-02-22| 737.00
#2008-02-25| 746.15
#2008-02-26| 751.06
#2008-02-27| 767.07
#2008-02-28| 768.79
#2008-02-29| 754.24
#2008-03-03| 727.28
#2008-03-04| 738.83
#2008-03-05| 742.66
#2008-03-06| 762.93
#2008-03-07| 748.78
#2008-03-10| 733.86
#2008-03-11| 737.68
#2008-03-12| 741.49
#2008-03-13| 719.33
#2008-03-14| 712.38
#2008-03-17| 687.65
#2008-03-18| 697.06
#2008-03-19| 713.81
#2008-03-20| 718.75
#2008-03-21| .
#2008-03-24| 753.31
#2008-03-25| 772.82
#2008-03-26| 768.23
#2008-03-27| 751.61
#2008-03-28| 752.82
#2008-03-31| 753.97
#2008-04-01| 755.70
#2008-04-02| 781.49
#2008-04-03| 786.68
#2008-04-04| 781.91
#2008-04-07| 788.55
#2008-04-08| 780.28
#2008-04-09| 777.93
#2008-04-10| 793.10
#2008-04-11| 800.36
#2008-04-14| 791.57
#2008-04-15| 790.90
#2008-04-16| 797.49
#2008-04-17| 808.45
#2008-04-18| 803.26
#2008-04-21| 816.97
#2008-04-22| 811.94
#2008-04-23| 802.80
#2008-04-24| 802.26
#2008-04-25| 809.90
#2008-04-28| 817.28
#2008-04-29| 809.85
#2008-04-30| 814.59
#2008-05-01| 814.60
#2008-05-02| 826.33
#2008-05-05| 820.14
#2008-05-06| 828.83
#2008-05-07| 826.03
#2008-05-08| 805.46
#2008-05-09| 799.69
#2008-05-12| 800.97
#2008-05-13| 815.93
#2008-05-14| 817.51
#2008-05-15| 834.38
#2008-05-16| 839.56
#2008-05-19| 834.77
#2008-05-20| 818.36
#2008-05-21| 817.55
#2008-05-22| 814.34
#2008-05-23| 797.37
#2008-05-26| .
#2008-05-27| 794.16
#2008-05-28| 790.01
#2008-05-29| 803.48
#2008-05-30| 808.72
#2008-06-02| 816.06
#2008-06-03| 799.35
#2008-06-04| 802.65
#2008-06-05| 810.47
#2008-06-06| 811.46
#2008-06-09| 788.23
#2008-06-10| 766.57
#2008-06-11| 769.25
#2008-06-12| 746.33
#2008-06-13| 748.27
#2008-06-16| 756.65
#2008-06-17| 760.23
#2008-06-18| 762.26
#2008-06-19| 743.94
#2008-06-20| 736.11
#2008-06-23| 730.16
#2008-06-24| 721.39
#2008-06-25| 729.05
#2008-06-26| 730.14
#2008-06-27| 705.31
#2008-06-30| 699.04
#2008-07-01| 695.14
#2008-07-02| 694.93
#2008-07-03| 693.26
#2008-07-04| .
#2008-07-07| 687.03
#2008-07-08| 666.36
#2008-07-09| 670.44
#2008-07-10| 664.97
#2008-07-11| 675.84
#2008-07-14| 664.90
#2008-07-15| 639.09
#2008-07-16| 634.77
#2008-07-17| 662.41
#2008-07-18| 656.23
#2008-07-21| 677.29
#2008-07-22| 671.75
#2008-07-23| 681.36
#2008-07-24| 694.39
#2008-07-25| 675.97
#2008-07-28| 670.94
#2008-07-29| 650.55
#2008-07-30| 658.70
#2008-07-31| 658.59
#2008-08-01| 659.20
#2008-08-04| 656.83
#2008-08-05| 651.06
#2008-08-06| 675.72
#2008-08-07| 677.40
#2008-08-08| 680.55
#2008-08-11| 691.84
#2008-08-12| 693.84
#2008-08-13| 693.07
#2008-08-14| 690.49
#2008-08-15| 681.02
#2008-08-18| 671.11
#2008-08-19| 661.89
#2008-08-20| 664.80
#2008-08-21| 653.56
#2008-08-22| 653.11
#2008-08-25| 656.80
#2008-08-26| 647.87
#2008-08-27| 654.59
#2008-08-28| 647.66
#2008-08-29| 643.75
#2008-09-01| .
#2008-09-02| 603.48
#2008-09-03| 601.30
#2008-09-04| 592.75
#2008-09-05| 586.42
#2008-09-08| 624.65
#2008-09-09| 601.12
#2008-09-10| 600.95
#2008-09-11| 583.22
#2008-09-12| 584.77
#2008-09-15| 567.33
#2008-09-16| 538.00
#2008-09-17| 550.49
#2008-09-18| 534.49
#2008-09-19| 574.87
#2008-09-22| 583.20
#2008-09-23| 583.36
#2008-09-24| 578.29
#2008-09-25| 572.43
#2008-09-26| 556.82
#2008-09-29| 547.26
#2008-09-30| 530.67
#2008-10-01| 537.82
#2008-10-02| 522.34
#2008-10-03| 521.83
#2008-10-06| 489.56
#2008-10-07| 486.59
#2008-10-08| 452.14
#2008-10-09| 453.34
#2008-10-10| 451.37
#2008-10-13| 462.87
#2008-10-14| 497.66
#2008-10-15| 483.63
#2008-10-16| 446.29
#2008-10-17| 440.07
#2008-10-20| 448.14
#2008-10-21| 446.31
#2008-10-22| 425.41
#2008-10-23| 402.06
#2008-10-24| 375.66
#2008-10-27| 363.56
#2008-10-28| 374.74
#2008-10-29| 382.99
#2008-10-30| 431.56
#2008-10-31| 438.68
#2008-11-03| 443.92
#2008-11-04| 439.74
#2008-11-05| 441.13
#2008-11-06| 408.97
#2008-11-07| 412.13
#2008-11-10| 409.44
#2008-11-11| 396.38
#2008-11-12| 394.08
#2008-11-13| 374.75
#2008-11-14| 373.82
#2008-11-17| 363.08
#2008-11-18| 341.81
#2008-11-19| 338.89
#2008-11-20| 318.67
#2008-11-21| 334.03
#2008-11-24| 328.28
#2008-11-25| 339.88
#2008-11-26| 345.03
#2008-11-27| .
#2008-11-28| 363.79
#2008-12-01| 364.29
#2008-12-02| 344.68
#2008-12-03| 336.45
#2008-12-04| 334.55
#2008-12-05| 330.70
#2008-12-08| 353.66
#2008-12-09| 358.88
#2008-12-10| 380.95
#2008-12-11| 385.80
#2008-12-12| 368.02
#2008-12-15| 381.55
#2008-12-16| 384.72
#2008-12-17| 392.60
#2008-12-18| 401.56
#2008-12-19| 406.17
#2008-12-22| 392.59
#2008-12-23| 375.26
#2008-12-24| 377.08
#2008-12-25| .
#2008-12-26| 375.18
#2008-12-29| 378.30
#2008-12-30| 389.41
#2008-12-31| 388.97
#2009-01-01| .
#2009-01-02| 390.41
#2009-01-05| 402.57
#2009-01-06| 407.82
#2009-01-07| 414.39
#2009-01-08| 390.25
#2009-01-09| 383.52
#2009-01-12| 376.73
#2009-01-13| 385.42
#2009-01-14| 386.46
#2009-01-15| 363.07
#2009-01-16| 373.16
#2009-01-19| .
#2009-01-20| 362.67
#2009-01-21| 360.11
#2009-01-22| 361.88
#2009-01-23| 355.54
#2009-01-26| 355.77
#2009-01-27| 357.59
#2009-01-28| 369.52
#2009-01-29| 372.86
#2009-01-30| 372.76
#2009-02-02| 371.18
#2009-02-03| 380.85
#2009-02-04| 388.69
#2009-02-05| 384.26
#2009-02-06| 398.29
#2009-02-09| 400.38
#2009-02-10| 398.81
#2009-02-11| 401.62
#2009-02-12| 393.12
#2009-02-13| 400.18
#2009-02-16| .
#2009-02-17| 376.69
#2009-02-18| 375.32
#2009-02-19| 380.12
#2009-02-20| 367.59
#2009-02-23| 379.27
#2009-02-24| 369.35
#2009-02-25| 374.64
#2009-02-26| 375.02
#2009-02-27| 375.38
#2009-03-02| 361.54
#2009-03-03| 366.51
#2009-03-04| 377.47
#2009-03-05| 383.79
#2009-03-06| 390.49
#2009-03-09| 389.09
#2009-03-10| 391.16
#2009-03-11| 401.37
#2009-03-12| 401.94
#2009-03-13| 411.95
#2009-03-16| 417.65
#2009-03-17| 424.95
#2009-03-18| 427.29
#2009-03-19| 430.26
#2009-03-20| 423.23
#2009-03-23| 439.08
#2009-03-24| 449.07
#2009-03-25| 455.71
#2009-03-26| 466.29
#2009-03-27| 466.74
#2009-03-30| 448.00
#2009-03-31| 450.10
#2009-04-01| 456.70
#2009-04-02| 478.96
#2009-04-03| 478.46
#2009-04-06| 485.58
#2009-04-07| 478.80
#2009-04-08| 461.80
#2009-04-09| 482.93
#2009-04-10| .
#2009-04-13| 487.85
#2009-04-14| 491.16
#2009-04-15| 488.26
#2009-04-16| 491.06
#2009-04-17| 487.21
#2009-04-20| 490.37
#2009-04-21| 490.33
#2009-04-22| 496.00
#2009-04-23| 503.48
#2009-04-24| 497.64
#2009-04-27| 488.16
#2009-04-28| 479.50
#2009-04-29| 488.80
#2009-04-30| 519.84
#2009-05-01| 519.85
#2009-05-04| 544.67
#2009-05-05| 542.42
#2009-05-06| 542.90
#2009-05-07| 541.77
#2009-05-08| 546.90
#2009-05-11| 546.85
#2009-05-12| 540.01
#2009-05-13| 542.85
#2009-05-14| 533.29
#2009-05-15| 541.49
#2009-05-18| 552.21
#2009-05-19| 557.81
#2009-05-20| 562.57
#2009-05-21| 560.93
#2009-05-22| 558.54
#2009-05-25| .
#2009-05-26| 545.19
#2009-05-27| 559.61
#2009-05-28| 567.26
#2009-05-29| 572.22
#2009-06-01| 579.85
#2009-06-02| 576.13
#2009-06-03| 575.48
#2009-06-04| 566.55
#2009-06-05| 572.10
#2009-06-08| 562.74
#2009-06-09| 551.79
#2009-06-10| 566.48
#2009-06-11| 568.19
#2009-06-12| 558.32
#2009-06-15| 541.12
#2009-06-16| 538.91
#2009-06-17| 534.54
#2009-06-18| 529.31
#2009-06-19| 534.72
#2009-06-22| 541.43
#2009-06-23| 530.36
#2009-06-24| 542.74
#2009-06-25| 547.75
#2009-06-26| 554.13
#2009-06-29| 548.33
#2009-06-30| 553.19
#2009-07-01| 563.75
#2009-07-02| 567.07
#2009-07-03| .
#2009-07-06| 570.75
#2009-07-07| 579.26
#2009-07-08| 576.40
#2009-07-09| 579.43
#2009-07-10| 578.86
#2009-07-13| 560.24
#2009-07-14| 576.65
#2009-07-15| 594.37
#2009-07-16| 601.86
#2009-07-17| 610.88
#2009-07-20| 632.22
#2009-07-21| 633.78
#2009-07-22| 631.38
#2009-07-23| 635.07
#2009-07-24| 638.56
#2009-07-27| 649.15
#2009-07-28| 656.02
#2009-07-29| 649.30
#2009-07-30| 650.72
#2009-07-31| 662.81
#2009-08-03| 661.77
#2009-08-04| 656.26
#2009-08-05| 651.74
#2009-08-06| 649.28
#2009-08-07| 647.01
#2009-08-10| 651.66
#2009-08-11| 653.18
#2009-08-12| 646.41
#2009-08-13| 658.56
#2009-08-14| 664.42
#2009-08-17| 645.00
#2009-08-18| 644.81
#2009-08-19| 644.74
#2009-08-20| 648.63
#2009-08-21| 649.58
#2009-08-24| 669.40
#2009-08-25| 668.37
#2009-08-26| 668.41
#2009-08-27| 663.93
#2009-08-28| 671.02
#2009-08-31| 670.33
#2009-09-01| 689.73
#2009-09-02| 682.73
#2009-09-03| 686.36
#2009-09-04| 691.48
#2009-09-07| .
#2009-09-08| 706.61
#2009-09-09| 701.56
#2009-09-10| 708.89
#2009-09-11| 708.29
#2009-09-14| 696.89
#2009-09-15| 703.72
#2009-09-16| 717.29
#2009-09-17| 725.29
#2009-09-18| 725.53
#2009-09-21| 724.35
#2009-09-22| 732.67
#2009-09-23| 728.11
#2009-09-24| 718.74
#2009-09-25| 714.98
#2009-09-28| 705.37
#2009-09-29| 725.22
#2009-09-30| 735.82
#2009-10-01| 733.02
#2009-10-02| 721.81
#2009-10-05| 713.51
#2009-10-06| 720.28
#2009-10-07| 715.28
#2009-10-08| 709.14
#2009-10-09| 716.55
#2009-10-12| 718.52
#2009-10-13| 723.26
#2009-10-14| 739.37
#2009-10-15| 742.41
#2009-10-16| 731.23
#2009-10-19| 734.75
#2009-10-20| 739.24
#2009-10-21| 728.41
#2009-10-22| 719.09
#2009-10-23| 726.64
#2009-10-26| 727.50
#2009-10-27| 721.30
#2009-10-28| 705.14
#2009-10-29| 695.03
#2009-10-30| 700.47
#2009-11-02| 700.95
#2009-11-03| 696.16
#2009-11-04| 709.43
#2009-11-05| 702.46
#2009-11-06| 710.43
#2009-11-09| 716.95
#2009-11-10| 722.83
#2009-11-11| 739.58
#2009-11-12| 734.24
#2009-11-13| 736.33
#2009-11-16| 747.58
#2009-11-17| 746.27
#2009-11-18| 752.92
#2009-11-19| 751.89
#2009-11-20| 746.50
#2009-11-23| 750.65
#2009-11-24| 745.86
#2009-11-25| 751.52
#2009-11-26| .
#2009-11-27| 716.59
#2009-11-30| 732.45
#2009-12-01| 740.56
#2009-12-02| 747.94
#2009-12-03| 752.91
#2009-12-04| 751.74
#2009-12-07| 760.43
#2009-12-08| 762.20
#2009-12-09| 763.53
#2009-12-10| 760.22
#2009-12-11| 770.24
#2009-12-14| 769.62
#2009-12-15| 767.68
#2009-12-16| 764.93
#2009-12-17| 758.93
#2009-12-18| 759.71
#2009-12-21| 762.59
#2009-12-22| 769.08
#2009-12-23| 776.26
#2009-12-24| 785.85
#2009-12-25| .
#2009-12-28| 788.50
#2009-12-29| 789.75
#2009-12-30| 801.41
#2009-12-31| 809.51
#2010-01-01| .
#2010-01-04| 822.17
#2010-01-05| 827.38
#2010-01-06| 839.20
#2010-01-07| 823.89
#2010-01-08| 826.16
#2010-01-11| 828.79
#2010-01-12| 833.24
#2010-01-13| 828.19
#2010-01-14| 847.45
#2010-01-15| 854.74
#2010-01-18| .
#2010-01-19| 837.35
#2010-01-20| 834.10
#2010-01-21| 828.76
#2010-01-22| 807.57
#2010-01-25| 806.36
#2010-01-26| 779.56
#2010-01-27| 768.97
#2010-01-28| 783.24
#2010-01-29| 771.16
#2010-02-01| 758.22
#2010-02-02| 754.58
#2010-02-03| 771.46
#2010-02-04| 765.27
#2010-02-05| 730.47
#2010-02-08| 729.86
#2010-02-09| 745.42
#2010-02-10| 749.25
#2010-02-11| 755.04
#2010-02-12| 754.51
#2010-02-15| .
#2010-02-16| 757.66
#2010-02-17| 767.30
#2010-02-18| 763.59
#2010-02-19| 754.57
#2010-02-22| 770.01
#2010-02-23| 770.21
#2010-02-24| 758.58
#2010-02-25| 746.76
#2010-02-26| 750.48
#2010-03-01| 759.63
#2010-03-02| 770.64
#2010-03-03| 773.89
#2010-03-04| 766.57
#2010-03-05| 778.93
#2010-03-08| 793.90
#2010-03-09| 793.67
#2010-03-10| 796.93
#2010-03-11| 795.54
#2010-03-12| 795.57
#2010-03-15| 787.80
#2010-03-16| 791.60
#2010-03-17| 811.51
#2010-03-18| 808.24
#2010-03-19| 809.26
#2010-03-22| 801.27
#2010-03-23| 802.56
#2010-03-24| 806.61
#2010-03-25| 809.85
#2010-03-26| 814.72
#2010-03-29| 817.26
#2010-03-30| 815.81
#2010-03-31| 813.34
#2010-04-01| 829.41
#2010-04-02| .
#2010-04-05| 839.27
#2010-04-06| 842.38
#2010-04-07| 843.05
#2010-04-08| 839.17
#2010-04-09| 841.53
#2010-04-12| 836.14
#2010-04-13| 832.25
#2010-04-14| 845.62
#2010-04-15| 852.99
#2010-04-16| 844.71
#2010-04-19| 821.82
#2010-04-20| 826.44
#2010-04-21| 844.02
#2010-04-22| 840.67
#2010-04-23| 843.64
#2010-04-26| 856.23
#2010-04-27| 850.55
#2010-04-28| 836.03
#2010-04-29| 833.74
#2010-04-30| 842.15
#2010-05-03| 830.04
#2010-05-04| 828.49
#2010-05-05| 812.47
#2010-05-06| 787.05
#2010-05-07| 774.70
#2010-05-10| 795.61
#2010-05-11| 785.64
#2010-05-12| 782.11
#2010-05-13| 803.69
#2010-05-14| 801.15
#2010-05-17| 769.64
#2010-05-18| 767.29
#2010-05-19| 751.23
#2010-05-20| 731.97
#2010-05-21| 724.07
#2010-05-24| 726.87
#2010-05-25| 697.86
#2010-05-26| 712.64
#2010-05-27| 730.82
#2010-05-28| 747.29
#2010-05-31| .
#2010-06-01| 736.76
#2010-06-02| 733.28
#2010-06-03| 752.31
#2010-06-04| 755.92
#2010-06-07| 731.16
#2010-06-08| 729.21
#2010-06-09| 715.00
#2010-06-10| 718.15
#2010-06-11| 733.04
#2010-06-14| 748.87
#2010-06-15| 747.65
#2010-06-16| 755.88
#2010-06-17| 758.88
#2010-06-18| 764.15
#2010-06-21| 785.81
#2010-06-22| 772.63
#2010-06-23| 766.02
#2010-06-24| 767.32
#2010-06-25| 753.10
#2010-06-28| 752.65
#2010-06-29| 741.48
#2010-06-30| 732.42
#2010-07-01| 721.87
#2010-07-02| 721.86
#2010-07-05| .
#2010-07-06| 744.56
#2010-07-07| 740.78
#2010-07-08| 754.59
#2010-07-09| 768.54
#2010-07-12| 770.18
#2010-07-13| 759.97
#2010-07-14| 774.85
#2010-07-15| 772.18
#2010-07-16| 766.69
#2010-07-19| 761.08
#2010-07-20| 766.68
#2010-07-21| 771.71
#2010-07-22| 764.14
#2010-07-23| 773.76
#2010-07-26| 779.48
#2010-07-27| 786.58
#2010-07-28| 790.41
#2010-07-29| 787.84
#2010-07-30| 782.13
#2010-08-02| 792.50
#2010-08-03| 795.41
#2010-08-04| 796.14
#2010-08-05| 793.81
#2010-08-06| 794.41
#2010-08-09| 799.24
#2010-08-10| 789.51
#2010-08-11| 775.28
#2010-08-12| 763.85
#2010-08-13| 772.24
#2010-08-16| 772.88
#2010-08-17| 774.55
#2010-08-18| 775.47
#2010-08-19| 780.77
#2010-08-20| 773.25
#2010-08-23| 773.55
#2010-08-24| 764.40
#2010-08-25| 750.71
#2010-08-26| 753.14
#2010-08-27| 747.31
#2010-08-30| 750.76
#2010-08-31| 737.45
#2010-09-01| 743.53
#2010-09-02| 749.09
#2010-09-03| 764.20
#2010-09-06| .
#2010-09-07| 776.34
#2010-09-08| 771.49
#2010-09-09| 774.49
#2010-09-10| 780.21
#2010-09-13| 793.13
#2010-09-14| 795.38
#2010-09-15| 798.15
#2010-09-16| 793.09
#2010-09-17| 804.46
#2010-09-20| 807.37
#2010-09-21| 811.63
#2010-09-22| 810.34
#2010-09-23| 809.65
#2010-09-24| 806.52
#2010-09-27| 811.50
#2010-09-28| 810.18
#2010-09-29| 824.20
#2010-09-30| 827.56
#2010-10-01| 837.11
#2010-10-04| 836.49
#2010-10-05| 829.00
#2010-10-06| 846.18
#2010-10-07| 841.29
#2010-10-08| 832.27
#2010-10-11| 831.47
#2010-10-12| 821.57
#2010-10-13| 831.28
#2010-10-14| 841.85
#2010-10-15| 836.69
#2010-10-18| 823.61
#2010-10-19| 817.98
#2010-10-20| 824.85
#2010-10-21| 832.31
#2010-10-22| 839.03
#2010-10-25| 848.14
#2010-10-26| 845.65
#2010-10-27| 833.37
#2010-10-28| 841.70
#2010-10-29| 835.34
#2010-11-01| 846.00
#2010-11-02| 843.46
#2010-11-03| 844.65
#2010-11-04| 858.43
#2010-11-05| 866.67
#2010-11-08| 855.40
#2010-11-09| 858.71
#2010-11-10| 863.70
#2010-11-11| 857.25
#2010-11-12| 844.17
#2010-11-15| 851.67
#2010-11-16| 851.63
#2010-11-17| 836.71
#2010-11-18| 843.99
#2010-11-19| 850.76
#2010-11-22| 869.94
#2010-11-23| 858.64
#2010-11-24| 854.79
#2010-11-25| .
#2010-11-26| 850.96
#2010-11-29| 856.50
#2010-11-30| 850.07
#2010-12-01| 859.22
#2010-12-02| 880.05
#2010-12-03| 895.68
#2010-12-06| 902.44
#2010-12-07| 906.32
#2010-12-08| 895.37
#2010-12-09| 909.51
#2010-12-10| 912.09
#2010-12-13| 914.87
#2010-12-14| 918.54
#2010-12-15| 911.71
#2010-12-16| 913.32
#2010-12-17| 920.34
#2010-12-20| 916.33
#2010-12-21| 920.00
#2010-12-22| 923.62
#2010-12-23| 924.54
#2010-12-24| .
#2010-12-27| 922.16
#2010-12-28| 926.97
#2010-12-29| 930.05
#2010-12-30| 941.94
#2010-12-31| 944.20
#2011-01-03| 954.11
#2011-01-04| 956.64
#2011-01-05| 942.77
#2011-01-06| 943.58
#2011-01-07| 934.76
#2011-01-10| 936.35
#2011-01-11| 939.69
#2011-01-12| 952.88
#2011-01-13| 950.82
#2011-01-14| 953.15
#2011-01-17| .
#2011-01-18| 970.46
#2011-01-19| 983.19
#2011-01-20| 969.47
#2011-01-21| 957.40
#2011-01-24| 960.36
#2011-01-25| 964.92
#2011-01-26| 974.80
#2011-01-27| 976.14
#2011-01-28| 980.99
#2011-01-31| 969.24
#2011-02-01| 970.11
#2011-02-02| 974.03
#2011-02-03| 974.97
#2011-02-04| 972.17
#2011-02-07| 971.83
#2011-02-08| 962.33
#2011-02-09| 951.97
#2011-02-10| 927.77
#2011-02-11| 908.84
#2011-02-14| 929.37
#2011-02-15| 931.76
#2011-02-16| 928.46
#2011-02-17| 932.42
#2011-02-18| 940.65
#2011-02-21| .
#2011-02-22| 916.21
#2011-02-23| 906.02
#2011-02-24| 896.52
#2011-02-25| 907.33
#2011-02-28| 908.85
#2011-03-01| 922.81
#2011-03-02| 916.71
#2011-03-03| 927.15
#2011-03-04| 942.02
#2011-03-07| 923.22
#2011-03-08| 928.72
#2011-03-09| 927.60
#2011-03-10| 907.58
#2011-03-11| 894.64
#2011-03-14| 904.34
#2011-03-15| 868.42
#2011-03-16| 884.57
#2011-03-17| 871.57
#2011-03-18| 879.61
#2011-03-21| 883.14
#2011-03-22| 881.68
#2011-03-23| 883.12
#2011-03-24| 893.11
#2011-03-25| 912.53
#2011-03-28| 906.27
#2011-03-29| 907.17
#2011-03-30| 913.95
#2011-03-31| 924.95
#2011-04-01| 932.34
#2011-04-04| 938.41
#2011-04-05| 939.76
#2011-04-06| 951.99
#2011-04-07| 949.21
#2011-04-08| 946.33
#2011-04-11| 940.71
#2011-04-12| 921.57
#2011-04-13| 936.55
#2011-04-14| 938.76
#2011-04-15| 924.90
#2011-04-18| 910.09
#2011-04-19| 907.65
#2011-04-20| 938.37
#2011-04-21| 950.01
#2011-04-22| .
#2011-04-25| 940.35
#2011-04-26| 942.88
#2011-04-27| 955.06
#2011-04-28| 955.10
#2011-04-29| 951.77
#2011-05-02| 963.69
#2011-05-03| 960.37
#2011-05-04| 947.72
#2011-05-05| 949.88
#2011-05-06| 943.48
#2011-05-09| 946.84
#2011-05-10| 941.88
#2011-05-11| 947.72
#2011-05-12| 944.04
#2011-05-13| 951.97
#2011-05-16| 936.32
#2011-05-17| 929.63
#2011-05-18| 933.78
#2011-05-19| 927.85
#2011-05-20| 928.54
#2011-05-23| 909.67
#2011-05-24| 908.86
#2011-05-25| 899.37
#2011-05-26| 915.22
#2011-05-27| 924.06
#2011-05-30| .
#2011-05-31| 947.11
#2011-06-01| 955.42
#2011-06-02| 936.49
#2011-06-03| 941.68
#2011-06-06| 942.52
#2011-06-07| 946.18
#2011-06-08| 941.89
#2011-06-09| 933.37
#2011-06-10| 913.86
#2011-06-13| 903.78
#2011-06-14| 914.45
#2011-06-15| 911.11
#2011-06-16| 887.38
#2011-06-17| 870.13
#2011-06-20| 859.66
#2011-06-21| 874.36
#2011-06-22| 885.38
#2011-06-23| 881.28
#2011-06-24| 888.31
#2011-06-27| 876.52
#2011-06-28| 875.27
#2011-06-29| 881.16
#2011-06-30| 889.32
#2011-07-01| 903.49
#2011-07-04| .
#2011-07-05| 919.58
#2011-07-06| 919.39
#2011-07-07| 911.76
#2011-07-08| 911.79
#2011-07-11| 894.67
#2011-07-12| 867.27
#2011-07-13| 867.98
#2011-07-14| 864.50
#2011-07-15| 867.54
#2011-07-18| 853.73
#2011-07-19| 858.31
#2011-07-20| 882.31
#2011-07-21| 882.71
#2011-07-22| 892.65
#2011-07-25| 886.27
#2011-07-26| 901.08
#2011-07-27| 899.98
#2011-07-28| 888.08
#2011-07-29| 877.82
#2011-08-01| 894.53
#2011-08-02| 884.69
#2011-08-03| 865.73
#2011-08-04| 851.08
#2011-08-05| 808.82
#2011-08-08| 773.35
#2011-08-09| 744.72
#2011-08-10| 768.02
#2011-08-11| 764.61
#2011-08-12| 755.69
#2011-08-15| 769.30
#2011-08-16| 780.02
#2011-08-17| 776.48
#2011-08-18| 750.88
#2011-08-19| 718.17
#2011-08-22| 721.29
#2011-08-23| 749.26
#2011-08-24| 742.42
#2011-08-25| 743.42
#2011-08-26| 747.63
#2011-08-29| 766.84
#2011-08-30| 775.07
#2011-08-31| 784.36
#2011-09-01| 791.85
#2011-09-02| 787.55
#2011-09-05| .
#2011-09-06| 751.36
#2011-09-07| 780.05
#2011-09-08| 787.09
#2011-09-09| 782.03
#2011-09-12| 774.42
#2011-09-13| 763.89
#2011-09-14| 745.85
#2011-09-15| 761.91
#2011-09-16| 782.96
#2011-09-19| 768.23
#2011-09-20| 771.96
#2011-09-21| 774.71
#2011-09-22| 734.99
#2011-09-23| 714.45
#2011-09-26| 698.46
#2011-09-27| 732.23
#2011-09-28| 741.73
#2011-09-29| 750.45
#2011-09-30| 749.19
#2011-10-03| 731.49
#2011-10-04| 721.54
#2011-10-05| 723.94
#2011-10-06| 736.82
#2011-10-07| 746.36
#2011-10-10| 755.05
#2011-10-11| 767.21
#2011-10-12| 779.59
#2011-10-13| 784.19
#2011-10-14| 785.49
#2011-10-17| 798.26
#2011-10-18| 780.81
#2011-10-19| 787.56
#2011-10-20| 775.61
#2011-10-21| 780.20
#2011-10-24| 805.00
#2011-10-25| 811.68
#2011-10-26| 810.22
#2011-10-27| 814.68
#2011-10-28| 828.32
#2011-10-31| 829.54
#2011-11-01| 827.75
#2011-11-02| 826.05
#2011-11-03| 811.86
#2011-11-04| 840.34
#2011-11-07| 835.14
#2011-11-08| 823.09
#2011-11-09| 825.66
#2011-11-10| 792.44
#2011-11-11| 809.08
#2011-11-14| 826.36
#2011-11-15| 820.94
#2011-11-16| 808.73
#2011-11-17| 814.23
#2011-11-18| 795.15
#2011-11-21| 778.07
#2011-11-22| 779.68
#2011-11-23| 754.54
#2011-11-24| .
#2011-11-25| 745.50
#2011-11-28| 765.87
#2011-11-29| 779.82
#2011-11-30| 779.96
#2011-12-01| 818.26
#2011-12-02| 810.30
#2011-12-05| 812.50
#2011-12-06| 799.71
#2011-12-07| 807.26
#2011-12-08| 803.79
#2011-12-09| 785.59
#2011-12-12| 795.39
#2011-12-13| 786.33
#2011-12-14| 781.19
#2011-12-15| 764.71
#2011-12-16| 774.82
#2011-12-19| 753.53
#2011-12-20| 759.51
#2011-12-21| 795.85
#2011-12-22| 787.93
#2011-12-23| 799.42
#2011-12-26| .
#2011-12-27| 796.98
#2011-12-28| 794.61
#2011-12-29| 796.43
#2011-12-30| 796.50
#2012-01-02| .
#2012-01-03| 814.54
#2012-01-04| 812.72
#2012-01-05| 808.84
#2012-01-06| 801.72
#2012-01-09| 796.46
#2012-01-10| 810.44
#2012-01-11| 810.31
#2012-01-12| 807.96
#2012-01-13| 816.56
#2012-01-16| .
#2012-01-17| 822.37
#2012-01-18| 824.58
#2012-01-19| 837.49
#2012-01-20| 845.50
#2012-01-23| 846.50
#2012-01-24| 847.21
#2012-01-25| 852.00
#2012-01-26| 853.14
#2012-01-27| 857.28
#2012-01-30| 865.95
#2012-01-31| 874.80
#2012-02-01| 867.64
#2012-02-02| 881.10
#2012-02-03| 879.74
#2012-02-06| 878.21
#2012-02-07| 881.31
#2012-02-08| 893.49
#2012-02-09| 897.65
#2012-02-10| 883.99
#2012-02-13| 892.14
#2012-02-14| 891.94
#2012-02-15| 918.02
#2012-02-16| 907.70
#2012-02-17| 923.32
#2012-02-20| .
#2012-02-21| 925.27
#2012-02-22| 935.51
#2012-02-23| 921.81
#2012-02-24| 930.38
#2012-02-27| 922.75
#2012-02-28| 929.87
#2012-02-29| 948.96
#2012-03-01| 944.13
#2012-03-02| 941.50
#2012-03-05| 926.87
#2012-03-06| 921.35
#2012-03-07| 917.61
#2012-03-08| 926.90
#2012-03-09| 942.93
#2012-03-12| 930.49
#2012-03-13| 941.38
#2012-03-14| 951.27
#2012-03-15| 952.77
#2012-03-16| 948.17
#2012-03-19| 957.14
#2012-03-20| 953.11
#2012-03-21| 950.05
#2012-03-22| 955.04
#2012-03-23| 955.87
#2012-03-26| 948.97
#2012-03-27| 968.53
#2012-03-28| 963.74
#2012-03-29| 942.70
#2012-03-30| 950.42
#2012-04-02| 956.36
#2012-04-03| 964.01
#2012-04-04| 954.66
#2012-04-05| 953.99
#2012-04-06| .
#2012-04-09| 941.15
#2012-04-10| 935.66
#2012-04-11| 936.42
#2012-04-12| 929.49
#2012-04-13| 935.07
#2012-04-16| 929.14
#2012-04-17| 916.73
#2012-04-18| 931.65
#2012-04-19| 936.48
#2012-04-20| 921.54
#2012-04-23| 916.49
#2012-04-24| 919.26
#2012-04-25| 923.47
#2012-04-26| 932.74
#2012-04-27| 941.86
#2012-04-30| 956.59
#2012-05-01| 956.53
#2012-05-02| 974.34
#2012-05-03| 970.71
#2012-05-04| 960.02
#2012-05-07| 939.17
#2012-05-08| 934.72
#2012-05-09| 925.09
#2012-05-10| 924.05
#2012-05-11| 911.72
#2012-05-14| 909.92
#2012-05-15| 909.60
#2012-05-16| 867.85
#2012-05-17| 878.35
#2012-05-18| 847.14
#2012-05-21| 856.11
#2012-05-22| 867.83
#2012-05-23| 846.23
#2012-05-24| 848.79
#2012-05-25| 843.91
#2012-05-28| .
#2012-05-29| 867.01
#2012-05-30| 860.46
#2012-05-31| 860.42
#2012-06-01| 847.57
#2012-06-04| 818.25
#2012-06-05| 827.76
#2012-06-06| 834.97
#2012-06-07| 857.36
#2012-06-08| 844.24
#2012-06-11| 863.66
#2012-06-12| 856.16
#2012-06-13| 863.31
#2012-06-14| 860.62
#2012-06-15| 855.24
#2012-06-18| 873.26
#2012-06-19| 875.31
#2012-06-20| 883.74
#2012-06-21| 869.29
#2012-06-22| 850.05
#2012-06-25| 833.52
#2012-06-26| 831.09
#2012-06-27| 842.65
#2012-06-28| 842.83
#2012-06-29| 865.89
#2012-07-02| 864.51
#2012-07-03| 875.56
#2012-07-04| .
#2012-07-05| 877.12
#2012-07-06| 866.40
#2012-07-09| 849.13
#2012-07-10| 844.78
#2012-07-11| 841.29
#2012-07-12| 815.72
#2012-07-13| 825.90
#2012-07-16| 824.64
#2012-07-17| 829.69
#2012-07-18| 819.54
#2012-07-19| 841.93
#2012-07-20| 841.77
#2012-07-23| 819.97
#2012-07-24| 819.82
#2012-07-25| 811.18
#2012-07-26| 816.68
#2012-07-27| 848.34
#2012-07-30| 859.68
#2012-07-31| 878.92
#2012-08-01| 877.60
#2012-08-02| 866.68
#2012-08-03| 858.86
#2012-08-06| 877.23
#2012-08-07| 879.69
#2012-08-08| 887.20
#2012-08-09| 901.55
#2012-08-10| 900.02
#2012-08-13| 894.00
#2012-08-14| 902.73
#2012-08-15| 901.01
#2012-08-16| 905.49
#2012-08-17| 896.62
#2012-08-20| 893.30
#2012-08-21| 901.84
#2012-08-22| 894.00
#2012-08-23| 905.14
#2012-08-24| 896.11
#2012-08-27| 875.67
#2012-08-28| 873.37
#2012-08-29| 884.00
#2012-08-30| 879.57
#2012-08-31| 885.05
#2012-09-03| .
#2012-09-04| 888.82
#2012-09-05| 873.30
#2012-09-06| 877.49
#2012-09-07| 904.55
#2012-09-10| 908.55
#2012-09-11| 913.05
#2012-09-12| 928.83
#2012-09-13| 928.99
#2012-09-14| 957.81
#2012-09-17| 951.02
#2012-09-18| 947.58
#2012-09-19| 951.44
#2012-09-20| 937.46
#2012-09-21| 946.94
#2012-09-24| 953.89
#2012-09-25| 951.65
#2012-09-26| 945.25
#2012-09-27| 954.44
#2012-09-28| 965.05
#2012-10-01| 965.42
#2012-10-02| 972.98
#2012-10-03| 972.66
#2012-10-04| 970.61
#2012-10-05| 972.68
#2012-10-08| 964.82
#2012-10-09| 957.88
#2012-10-10| 942.36
#2012-10-11| 931.89
#2012-10-12| 928.64
#2012-10-15| 927.57
#2012-10-16| 943.37
#2012-10-17| 949.38
#2012-10-18| 948.35
#2012-10-19| 935.47
#2012-10-22| 939.28
#2012-10-23| 936.06
#2012-10-24| 933.74
#2012-10-25| 939.25
#2012-10-26| 924.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 940.73
#2012-11-01| 940.27
#2012-11-02| 951.31
#2012-11-05| 953.29
#2012-11-06| 957.60
#2012-11-07| 968.15
#2012-11-08| 960.17
#2012-11-09| 961.15
#2012-11-12| 963.27
#2012-11-13| 955.76
#2012-11-14| 959.99
#2012-11-15| 946.41
#2012-11-16| 934.73
#2012-11-19| 943.74
#2012-11-20| 957.59
#2012-11-21| 961.49
#2012-11-22| .
#2012-11-23| 991.57
#2012-11-26| 986.59
#2012-11-27| 991.74
#2012-11-28| 989.16
#2012-11-29| 994.24
#2012-11-30|1000.00
#2012-12-03|1005.16
#2012-12-04|1005.36
#2012-12-05|1014.40
#2012-12-06|1008.33
#2012-12-07|1018.81
#2012-12-10|1020.20
#2012-12-11|1018.04
#2012-12-12|1026.53
#2012-12-13|1043.55
#2012-12-14|1035.66
#2012-12-17|1025.68
#2012-12-18|1028.92
#2012-12-19|1030.72
#2012-12-20|1021.70
#2012-12-21| 999.00
#2012-12-24|1008.54
#2012-12-25|1013.70
#2012-12-26|1011.35
#2012-12-27|1020.79
#2012-12-28|1033.33
#2012-12-31|1032.90
#2013-01-01|1032.85
#2013-01-02|1062.39
#2013-01-03|1059.76
#2013-01-04|1050.93
#2013-01-07|1045.92
#2013-01-08|1038.11
#2013-01-09|1039.54
#2013-01-10|1053.05
#2013-01-11|1064.87
#2013-01-14|1074.92
#2013-01-15|1058.18
#2013-01-16|1049.18
#2013-01-17|1042.95
#2013-01-18|1054.17
#2013-01-21|1045.22
#2013-01-22|1053.36
#2013-01-23|1048.47
#2013-01-24|1040.63
#2013-01-25|1024.96
#2013-01-28|1002.65
#2013-01-29|1022.01
#2013-01-30|1031.60
#2013-01-31|1031.56
#2013-02-01|1025.04
#2013-02-04|1032.23
#2013-02-05|1026.04
#2013-02-06|1029.77
#2013-02-07|1029.54
#2013-02-08|1035.28
#2013-02-11|1034.76
#2013-02-12|1037.79
#2013-02-13|1047.39
#2013-02-14|1049.84
#2013-02-15|1054.95
#2013-02-18|1055.96
#2013-02-19|1060.17
#2013-02-20|1083.98
#2013-02-21|1073.79
#2013-02-22|1066.79
#2013-02-25|1067.12
#2013-02-26|1059.81
#2013-02-27|1064.20
#2013-02-28|1070.92
#2013-03-01|1075.12
#2013-03-04|1063.71
#2013-03-05|1077.56
#2013-03-06|1085.57
#2013-03-07|1072.48
#2013-03-08|1068.42
#2013-03-11|1065.37
#2013-03-12|1059.76
#2013-03-13|1067.92
#2013-03-14|1060.21
#2013-03-15|1045.41
#2013-03-18|1026.18
#2013-03-19|1029.50
#2013-03-20|1023.38
#2013-03-21|1018.27
#2013-03-22|1011.90
#2013-03-25|1020.74
#2013-03-26|1025.77
#2013-03-27|1032.21
#2013-03-28|1026.94
#2013-03-29|1030.92
#2013-04-01|1032.99
#2013-04-02|1030.99
#2013-04-03|1032.91
#2013-04-04|1027.67
#2013-04-05|1021.07
#2013-04-08|1001.55
#2013-04-09| 996.35
#2013-04-10|1005.85
#2013-04-11|1027.15
#2013-04-12| 999.04
#2013-04-15| 991.72
#2013-04-16|1001.34
#2013-04-17|1002.58
#2013-04-18| 998.35
#2013-04-19|1029.68
#2013-04-22|1035.77
#2013-04-23|1028.18
#2013-04-24|1035.69
#2013-04-25|1041.38
#2013-04-26|1042.76
#2013-04-29|1051.44
#2013-04-30|1065.85
#2013-05-01|1065.84
#2013-05-02|1072.75
#2013-05-03|1072.12
#2013-05-06|1080.01
#2013-05-07|1081.10
#2013-05-08|1093.49
#2013-05-09|1093.99
#2013-05-10|1084.15
#2013-05-13|1075.05
#2013-05-14|1079.91
#2013-05-15|1081.31
#2013-05-16|1091.93
#2013-05-17|1092.28
#2013-05-20|1102.55
#2013-05-21|1103.04
#2013-05-22|1102.30
#2013-05-23|1074.29
#2013-05-24|1080.23
#2013-05-27|1093.86
#2013-05-28|1088.22
#2013-05-29|1093.06
#2013-05-30|1088.53
#2013-05-31|1089.51
#2013-06-03|1081.03
#2013-06-04|1087.73
#2013-06-05|1085.51
#2013-06-06|1069.63
#2013-06-07|1069.49
#2013-06-10|1076.95
#2013-06-11|1066.65
#2013-06-12|1064.79
#2013-06-13|1037.27
#2013-06-14|1045.01
#2013-06-17|1048.12
#2013-06-18|1051.16
#2013-06-19|1047.31
#2013-06-20|1018.95
#2013-06-21|1008.51
#2013-06-24| 984.35
#2013-06-25| 981.57
#2013-06-26| 998.19
#2013-06-27|1019.69
#2013-06-28|1047.38
#2013-07-01|1044.82
#2013-07-02|1039.41
#2013-07-03|1026.50
#2013-07-04|1029.75
#2013-07-05|1038.46
#2013-07-08|1016.75
#2013-07-09|1026.08
#2013-07-10|1025.26
#2013-07-11|1053.28
#2013-07-12|1064.04
#2013-07-15|1067.43
#2013-07-16|1070.91
#2013-07-17|1069.99
#2013-07-18|1053.46
#2013-07-19|1030.28
#2013-07-22|1029.57
#2013-07-23|1050.63
#2013-07-24|1056.83
#2013-07-25|1057.15
#2013-07-26|1067.09
#2013-07-29|1053.66
#2013-07-30|1065.76
#2013-07-31|1057.71
#2013-08-01|1057.78
#2013-08-02|1055.89
#2013-08-05|1065.90
#2013-08-06|1057.94
#2013-08-07|1038.75
#2013-08-08|1035.97
#2013-08-09|1037.12
#2013-08-12|1043.90
#2013-08-13|1059.99
#2013-08-14|1058.54
#2013-08-15|1055.67
#2013-08-16|1054.00
#2013-08-19|1050.20
#2013-08-20|1037.06
#2013-08-21|1032.13
#2013-08-22|1030.13
#2013-08-23|1042.35
#2013-08-26|1045.43
#2013-08-27|1036.54
#2013-08-28|1033.20
#2013-08-29|1046.94
#2013-08-30|1061.68
#2013-09-02|1075.38
#2013-09-03|1074.34
#2013-09-04|1073.04
#2013-09-05|1082.24
#2013-09-06|1084.61
#2013-09-09|1094.39
#2013-09-10|1114.34
#2013-09-11|1113.78
#2013-09-12|1112.59
#2013-09-13|1105.11
#2013-09-16|1123.45
#2013-09-17|1122.78
#2013-09-18|1109.06
#2013-09-19|1115.89
#2013-09-20|1114.83
#2013-09-23|1127.61
#2013-09-24|1125.24
#2013-09-25|1122.33
#2013-09-26|1117.00
#2013-09-27|1124.40
#2013-09-30|1110.97
#2013-10-01|1115.55
#2013-10-02|1124.14
#2013-10-03|1144.63
#2013-10-04|1143.80
#2013-10-07|1137.61
#2013-10-08|1149.64
#2013-10-09|1143.59
#2013-10-10|1146.52
#2013-10-11|1160.93
#2013-10-14|1153.81
#2013-10-15|1171.79
#2013-10-16|1161.40
#2013-10-17|1165.08
#2013-10-18|1187.09
#2013-10-21|1192.82
#2013-10-22|1192.22
#2013-10-23|1180.92
#2013-10-24|1177.67
#2013-10-25|1167.41
#2013-10-28|1179.66
#2013-10-29|1172.46
#2013-10-30|1183.75
#2013-10-31|1173.62
#2013-11-01|1170.57
#2013-11-04|1167.93
#2013-11-05|1156.90
#2013-11-06|1156.81
#2013-11-07|1155.31
#2013-11-08|1142.11
#2013-11-11|1133.87
#2013-11-12|1134.32
#2013-11-13|1116.82
#2013-11-14|1131.82
#2013-11-15|1142.02
#2013-11-18|1152.09
#2013-11-19|1155.42
#2013-11-20|1142.98
#2013-11-21|1127.93
#2013-11-22|1130.67
#2013-11-25|1143.29
#2013-11-26|1152.03
#2013-11-27|1162.19
#2013-11-28|1172.39
#2013-11-29|1177.56
#2013-12-02|1179.30
#2013-12-03|1173.12
#2013-12-04|1171.87
#2013-12-05|1170.81
#2013-12-06|1179.64
#2013-12-09|1191.88
#2013-12-10|1194.64
#2013-12-11|1195.83
#2013-12-12|1179.75
#2013-12-13|1176.53
#2013-12-16|1180.21
#2013-12-17|1185.47
#2013-12-18|1175.47
#2013-12-19|1178.40
#2013-12-20|1178.34
#2013-12-23|1185.93
#2013-12-24|1184.46
#2013-12-25|1186.21
#2013-12-26|1186.55
#2013-12-27|1203.33
#2013-12-30|1214.88
#2013-12-31|1217.06
#2014-01-01|1215.92
#2014-01-02|1214.49
#2014-01-03|1205.35
#2014-01-06|1203.82
#2014-01-07|1200.43
#2014-01-08|1214.96
#2014-01-09|1202.96
#2014-01-10|1215.20
#2014-01-13|1226.93
#2014-01-14|1225.77
#2014-01-15|1240.79
#2014-01-16|1249.48
#2014-01-17|1250.76
#2014-01-20|1254.85
#2014-01-21|1244.58
#2014-01-22|1250.15
#2014-01-23|1243.77
#2014-01-24|1234.48
#2014-01-27|1202.45
#2014-01-28|1214.25
#2014-01-29|1231.25
#2014-01-30|1232.81
#2014-01-31|1234.13
#2014-02-03|1229.59
#2014-02-04|1207.32
#2014-02-05|1194.50
#2014-02-06|1207.38
#2014-02-07|1226.86
#2014-02-10|1227.32
#2014-02-11|1232.33
#2014-02-12|1246.82
#2014-02-13|1245.63
#2014-02-14|1258.59
#2014-02-17|1275.43
#2014-02-18|1274.70
#2014-02-19|1279.18
#2014-02-20|1257.54
#2014-02-21|1273.31
#2014-02-24|1266.97
#2014-02-25|1274.75
#2014-02-26|1287.06
#2014-02-27|1302.73
#2014-02-28|1309.14
#2014-03-03|1297.64
#2014-03-04|1297.32
#2014-03-05|1317.30
#2014-03-06|1337.94
#2014-03-07|1336.78
#2014-03-10|1319.64
#2014-03-11|1328.65
#2014-03-12|1310.38
#2014-03-13|1311.38
#2014-03-14|1294.05
#2014-03-17|1284.99
#2014-03-18|1297.45
#2014-03-19|1287.51
#2014-03-20|1271.20
#2014-03-21|1279.20
#2014-03-24|1287.36
#2014-03-25|1277.71
#2014-03-26|1288.22
#2014-03-27|1273.73
#2014-03-28|1284.21
#2014-03-31|1293.08
#2014-04-01|1317.99
#2014-04-02|1325.90
#2014-04-03|1313.51
#2014-04-04|1304.25
#2014-04-07|1290.37
#2014-04-08|1296.65
#2014-04-09|1308.83
#2014-04-10|1328.46
#2014-04-11|1311.15
#2014-04-14|1304.19
#2014-04-15|1309.69
#2014-04-16|1307.28
#2014-04-17|1311.15
#2014-04-18|1321.44
#2014-04-21|1318.97
#2014-04-22|1321.51
#2014-04-23|1321.36
#2014-04-24|1322.75
#2014-04-25|1301.47
#2014-04-28|1299.65
#2014-04-29|1307.45
#2014-04-30|1289.41
#2014-05-01|1289.45
#2014-05-02|1307.34
#2014-05-05|1306.03
#2014-05-06|1309.38
#2014-05-07|1300.20
#2014-05-08|1298.34
#2014-05-09|1297.78
#2014-05-12|1304.36
#2014-05-13|1318.56
#2014-05-14|1332.62
#2014-05-15|1345.91
#2014-05-16|1338.64
#2014-05-19|1327.16
#2014-05-20|1341.24
#2014-05-21|1342.23
#2014-05-22|1357.15
#2014-05-23|1357.64
#2014-05-26|1360.05
#2014-05-27|1364.84
#2014-05-28|1382.49
#2014-05-29|1365.14
#2014-05-30|1360.70
#2014-06-02|1360.88
#2014-06-03|1372.80
#2014-06-04|1369.07
#2014-06-05|1374.91
#2014-06-06|1372.37
#2014-06-09|1383.39
#2014-06-10|1403.38
#2014-06-11|1414.34
#2014-06-12|1409.71
#2014-06-13|1407.02
#2014-06-16|1412.85
#2014-06-17|1417.75
#2014-06-18|1416.58
#2014-06-19|1430.90
#2014-06-20|1421.09
#2014-06-23|1411.99
#2014-06-24|1417.94
#2014-06-25|1416.95
#2014-06-26|1428.62
#2014-06-27|1430.09
#2014-06-30|1445.86
#2014-07-01|1453.42
#2014-07-02|1473.88
#2014-07-03|1486.06
#2014-07-04|1489.51
#2014-07-07|1500.18
#2014-07-08|1495.66
#2014-07-09|1479.98
#2014-07-10|1479.73
#2014-07-11|1473.12
#2014-07-14|1474.33
#2014-07-15|1474.97
#2014-07-16|1466.24
#2014-07-17|1449.30
#2014-07-18|1449.38
#2014-07-21|1448.49
#2014-07-22|1464.13
#2014-07-23|1463.43
#2014-07-24|1463.25
#2014-07-25|1451.78
#2014-07-28|1444.81
#2014-07-29|1437.22
#2014-07-30|1447.62
#2014-07-31|1421.83
#2014-08-01|1419.01
#2014-08-04|1443.76
#2014-08-05|1428.39
#2014-08-06|1424.30
#2014-08-07|1416.36
#2014-08-08|1411.99
#2014-08-11|1422.82
#2014-08-12|1425.60
#2014-08-13|1438.24
#2014-08-14|1443.88
#2014-08-15|1444.57
#2014-08-18|1441.06
#2014-08-19|1449.64
#2014-08-20|1455.40
#2014-08-21|1474.23
#2014-08-22|1487.77
#2014-08-25|1488.93
#2014-08-26|1487.59
#2014-08-27|1495.39
#2014-08-28|1488.97
#2014-08-29|1485.58
#2014-09-01|1502.60
#2014-09-02|1487.43
#2014-09-03|1498.35
#2014-09-04|1496.26
#2014-09-05|1489.92
#2014-09-08|1489.97
#2014-09-09|1488.79
#2014-09-10|1469.66
#2014-09-11|1465.13
#2014-09-12|1457.67
#2014-09-15|1447.45
#2014-09-16|1433.35
#2014-09-17|1457.62
#2014-09-18|1456.43
#2014-09-19|1466.22
#2014-09-22|1443.05
#2014-09-23|1434.55
#2014-09-24|1436.37
#2014-09-25|1427.99
#2014-09-26|1425.21
#2014-09-29|1416.81
#2014-09-30|1411.39
#2014-10-01|1417.33
#2014-10-02|1417.66
#2014-10-03|1433.60
#2014-10-06|1437.93
#2014-10-07|1431.52
#2014-10-08|1409.54
#2014-10-09|1412.75
#2014-10-10|1402.74
#2014-10-13|1372.78
#2014-10-14|1379.54
#2014-10-15|1383.65
#2014-10-16|1377.60
#2014-10-17|1366.53
#2014-10-20|1385.65
#2014-10-21|1389.63
#2014-10-22|1419.27
#2014-10-23|1413.10
#2014-10-24|1402.98
#2014-10-27|1402.05
#2014-10-28|1419.20
#2014-10-29|1436.93
#2014-10-30|1433.12
#2014-10-31|1448.43
#2014-11-03|1450.33
#2014-11-04|1449.12
#2014-11-05|1447.28
#2014-11-06|1435.58
#2014-11-07|1431.89
#2014-11-10|1457.29
#2014-11-11|1458.08
#2014-11-12|1454.57
#2014-11-13|1464.61
#2014-11-14|1471.29
#2014-11-17|1450.53
#2014-11-18|1436.27
#2014-11-19|1448.00
#2014-11-20|1460.43
#2014-11-21|1455.35
#2014-11-24|1462.84
#2014-11-25|1468.46
#2014-11-26|1470.92
#2014-11-27|1477.02
#2014-11-28|1474.68
#2014-12-01|1457.97
#2014-12-02|1445.49
#2014-12-03|1449.84
#2014-12-04|1455.71
#2014-12-05|1448.24
#2014-12-08|1434.15
#2014-12-09|1426.90
#2014-12-10|1414.43
#2014-12-11|1399.80
#2014-12-12|1402.22
#2014-12-15|1394.51
#2014-12-16|1379.19
#2014-12-17|1361.21
#2014-12-18|1380.68
#2014-12-19|1412.69
#2014-12-22|1414.41
#2014-12-23|1402.92
#2014-12-24|1403.82
#2014-12-25|1401.14
#2014-12-26|1408.21
#2014-12-29|1421.17
#2014-12-30|1417.81
#2014-12-31|1424.76
#2015-01-01|1424.55
#2015-01-02|1430.66
#2015-01-05|1420.92
#2015-01-06|1407.35
#2015-01-07|1421.95
#2015-01-08|1455.20
#2015-01-09|1457.30
#2015-01-12|1460.46
#2015-01-13|1457.41
#2015-01-14|1452.16
#2015-01-15|1463.18
#2015-01-16|1459.93
#2015-01-19|1470.79
#2015-01-20|1472.26
#2015-01-21|1496.54
#2015-01-22|1500.80
#2015-01-23|1524.46
#2015-01-26|1537.61
#2015-01-27|1539.12
#2015-01-28|1544.69
#2015-01-29|1517.04
#2015-01-30|1496.38
#2015-02-02|1502.43
#2015-02-03|1514.78
#2015-02-04|1526.94
#2015-02-05|1527.38
#2015-02-06|1518.61
#2015-02-09|1503.91
#2015-02-10|1496.68
#2015-02-11|1514.54
#2015-02-12|1515.32
#2015-02-13|1526.00
#2015-02-16|1523.09
#2015-02-17|1519.13
#2015-02-18|1519.54
#2015-02-19|1521.54
#2015-02-20|1518.44
#2015-02-23|1524.69
#2015-02-24|1533.39
#2015-02-25|1550.70
#2015-02-26|1538.78
#2015-02-27|1544.08
#2015-03-02|1542.59
#2015-03-03|1547.16
#2015-03-04|1540.17
#2015-03-05|1531.56
#2015-03-06|1533.47
#2015-03-09|1508.04
#2015-03-10|1495.45
#2015-03-11|1488.04
#2015-03-12|1501.08
#2015-03-13|1499.84
#2015-03-16|1497.51
#2015-03-17|1504.98
#2015-03-18|1520.34
#2015-03-19|1548.32
#2015-03-20|1545.83
#2015-03-23|1556.44
#2015-03-24|1550.16
#2015-03-25|1547.47
#2015-03-26|1514.85
#2015-03-27|1502.06
#2015-03-30|1511.23
#2015-03-31|1524.11
#2015-04-01|1515.47
#2015-04-02|1528.99
#2015-04-03|1541.26
#2015-04-06|1532.69
#2015-04-07|1534.96
#2015-04-08|1539.02
#2015-04-09|1551.86
#2015-04-10|1565.80
#2015-04-13|1583.46
#2015-04-14|1559.88
#2015-04-15|1546.38
#2015-04-16|1569.97
#2015-04-17|1548.01
#2015-04-20|1528.48
#2015-04-21|1541.01
#2015-04-22|1558.87
#2015-04-23|1567.78
#2015-04-24|1586.30
#2015-04-27|1593.61
#2015-04-28|1594.04
#2015-04-29|1584.58
#2015-04-30|1562.52
#2015-05-01|1562.44
#2015-05-04|1552.57
#2015-05-05|1547.55
#2015-05-06|1536.68
#2015-05-07|1521.82
#2015-05-08|1529.14
#2015-05-11|1542.16
#2015-05-12|1525.91
#2015-05-13|1537.74
#2015-05-14|1546.64
#2015-05-15|1556.02
#2015-05-18|1558.28
#2015-05-19|1566.29
#2015-05-20|1563.96
#2015-05-21|1556.14
#2015-05-22|1570.13
#2015-05-25|1567.02
#2015-05-26|1563.56
#2015-05-27|1555.40
#2015-05-28|1562.59
#2015-05-29|1565.60
#2015-06-01|1558.46
#2015-06-02|1550.50
#2015-06-03|1546.71
#2015-06-04|1525.00
#2015-06-05|1511.84
#2015-06-08|1497.79
#2015-06-09|1482.80
#2015-06-10|1490.23
#2015-06-11|1493.55
#2015-06-12|1501.32
#2015-06-15|1491.56
#2015-06-16|1479.39
#2015-06-17|1489.18
#2015-06-18|1495.15
#2015-06-19|1496.49
#2015-06-22|1516.16
#2015-06-23|1519.15
#2015-06-24|1526.33
#2015-06-25|1527.93
#2015-06-26|1520.81
#2015-06-29|1478.90
#2015-06-30|1494.58
#2015-07-01|1502.29
#2015-07-02|1500.09
#2015-07-03|1497.16
#2015-07-06|1459.35
#2015-07-07|1449.99
#2015-07-08|1398.30
#2015-07-09|1420.01
#2015-07-10|1429.96
#2015-07-13|1446.96
#2015-07-14|1443.10
#2015-07-15|1441.91
#2015-07-16|1439.53
#2015-07-17|1456.93
#2015-07-20|1451.05
#2015-07-21|1466.55
#2015-07-22|1448.61
#2015-07-23|1431.43
#2015-07-24|1416.68
#2015-07-27|1373.26
#2015-07-28|1379.13
#2015-07-29|1379.43
#2015-07-30|1371.02
#2015-07-31|1380.31
#2015-08-03|1356.57
#2015-08-04|1355.77
#2015-08-05|1350.83
#2015-08-06|1342.41
#2015-08-07|1341.25
#2015-08-10|1337.71
#2015-08-11|1329.04
#2015-08-12|1306.84
#2015-08-13|1332.62
#2015-08-14|1324.31
#2015-08-17|1302.57
#2015-08-18|1295.51
#2015-08-19|1284.04
#2015-08-20|1268.33
#2015-08-21|1229.69
#2015-08-24|1166.69
#2015-08-25|1216.43
#2015-08-26|1211.53
#2015-08-27|1238.14
#2015-08-28|1260.64
#2015-08-31|1265.79
#2015-09-01|1238.44
#2015-09-02|1240.78
#2015-09-03|1250.21
#2015-09-04|1233.63
#2015-09-07|1222.20
#2015-09-08|1234.51
#2015-09-09|1282.04
#2015-09-10|1260.91
#2015-09-11|1265.78
#2015-09-14|1267.68
#2015-09-15|1265.57
#2015-09-16|1293.77
#2015-09-17|1306.12
#2015-09-18|1315.02
#2015-09-21|1293.71
#2015-09-22|1286.52
#2015-09-23|1257.21
#2015-09-24|1257.67
#2015-09-25|1258.43
#2015-09-28|1254.81
#2015-09-29|1245.76
#2015-09-30|1267.66
#2015-10-01|1283.68
#2015-10-02|1294.89
#2015-10-05|1314.75
#2015-10-06|1313.04
#2015-10-07|1331.31
#2015-10-08|1331.69
#2015-10-09|1338.51
#2015-10-12|1357.38
#2015-10-13|1347.58
#2015-10-14|1339.70
#2015-10-15|1366.61
#2015-10-16|1365.03
#2015-10-19|1369.25
#2015-10-20|1371.31
#2015-10-21|1365.27
#2015-10-22|1362.46
#2015-10-23|1381.08
#2015-10-26|1384.50
#2015-10-27|1379.43
#2015-10-28|1374.95
#2015-10-29|1357.98
#2015-10-30|1354.68
#2015-11-02|1361.91
#2015-11-03|1382.48
#2015-11-04|1411.32
#2015-11-05|1399.98
#2015-11-06|1391.46
#2015-11-09|1379.00
#2015-11-10|1359.69
#2015-11-11|1351.24
#2015-11-12|1363.74
#2015-11-13|1344.30
#2015-11-16|1329.68
#2015-11-17|1348.76
#2015-11-18|1333.60
#2015-11-19|1360.94
#2015-11-20|1371.34
#2015-11-23|1372.88
#2015-11-24|1366.69
#2015-11-25|1370.13
#2015-11-26|1375.52
#2015-11-27|1354.48
#2015-11-30|1353.72
#2015-12-01|1370.35
#2015-12-02|1367.63
#2015-12-03|1367.82
#2015-12-04|1352.45
#2015-12-07|1363.84
#2015-12-08|1350.29
#2015-12-09|1340.15
#2015-12-10|1340.12
#2015-12-11|1323.53
#2015-12-14|1315.08
#2015-12-15|1325.02
#2015-12-16|1354.68
#2015-12-17|1367.64
#2015-12-18|1353.19
#2015-12-21|1356.11
#2015-12-22|1354.23
#2015-12-23|1363.70
#2015-12-24|1362.32
#2015-12-25|1366.69
#2015-12-28|1366.25
#2015-12-29|1357.32
#2015-12-30|1350.92
#2015-12-31|1361.21
#2016-01-01|1360.57
#2016-01-04|1323.73
#2016-01-05|1312.64
#2016-01-06|1293.98
#2016-01-07|1258.73
#2016-01-08|1275.02
#2016-01-11|1249.20
#2016-01-12|1242.81
#2016-01-13|1251.33
#2016-01-14|1244.14
#2016-01-15|1248.90
#2016-01-18|1249.26
#2016-01-19|1264.65
#2016-01-20|1233.24
#2016-01-21|1226.45
#2016-01-22|1261.88
#2016-01-25|1285.01
#2016-01-26|1268.55
#2016-01-27|1273.03
#2016-01-28|1276.88
#2016-01-29|1310.92
#2016-02-01|1320.79
#2016-02-02|1315.34
#2016-02-03|1298.03
#2016-02-04|1308.88
#2016-02-05|1314.26
#2016-02-08|1308.36
#2016-02-09|1299.59
#2016-02-10|1300.46
#2016-02-11|1270.49
#2016-02-12|1265.23
#2016-02-15|1287.92
#2016-02-16|1293.94
#2016-02-17|1295.46
#2016-02-18|1324.42
#2016-02-19|1323.77
#2016-02-22|1326.75
#2016-02-23|1320.64
#2016-02-24|1308.48
#2016-02-25|1311.60
#2016-02-26|1322.49
#2016-02-29|1315.88
#2016-03-01|1343.70
#2016-03-02|1366.02
#2016-03-03|1375.33
#2016-03-04|1374.54
#2016-03-07|1374.55
#2016-03-08|1370.09
#2016-03-09|1369.04
#2016-03-10|1367.79
#2016-03-11|1384.14
#2016-03-14|1404.88
#2016-03-15|1384.45
#2016-03-16|1391.78
#2016-03-17|1412.02
#2016-03-18|1440.96
#2016-03-21|1444.51
#2016-03-22|1440.55
#2016-03-23|1438.83
#2016-03-24|1429.78
#2016-03-25|1427.60
#2016-03-28|1427.39
#2016-03-29|1422.41
#2016-03-30|1446.92
#2016-03-31|1454.47
#2016-04-01|1436.41
#2016-04-04|1441.01
#2016-04-05|1430.01
#2016-04-06|1412.44
#2016-04-07|1417.40
#2016-04-08|1418.93
#2016-04-11|1428.64
#2016-04-12|1426.96
#2016-04-13|1451.04
#2016-04-14|1451.82
#2016-04-15|1450.37
#2016-04-18|1453.00
#2016-04-19|1454.20
#2016-04-20|1432.65
#2016-04-21|1439.29
#2016-04-22|1430.57
#2016-04-25|1426.56
#2016-04-26|1436.18
#2016-04-27|1428.15
#2016-04-28|1416.80
#2016-04-29|1397.72
#2016-05-02|1395.90
#2016-05-03|1369.58
#2016-05-04|1357.30
#2016-05-05|1353.84
#2016-05-06|1348.33
#2016-05-09|1352.83
#2016-05-10|1353.88
#2016-05-11|1351.16
#2016-05-12|1345.34
#2016-05-13|1334.37
#2016-05-16|1350.05
#2016-05-17|1367.85
#2016-05-18|1360.48
#2016-05-19|1343.75
#2016-05-20|1352.09
#2016-05-23|1378.38
#2016-05-24|1371.51
#2016-05-25|1400.98
#2016-05-26|1409.16
#2016-05-27|1438.77
#2016-05-30|1440.10
#2016-05-31|1445.59
#2016-06-01|1449.11
#2016-06-02|1446.50
#2016-06-03|1455.36
#2016-06-06|1471.47
#2016-06-07|1486.72
#2016-06-08|1496.43
#2016-06-09|1491.40
#2016-06-10|1487.10
#2016-06-13|1449.81
#2016-06-14|1448.70
#2016-06-15|1466.12
#2016-06-16|1445.58
#2016-06-17|1455.26
#2016-06-20|1470.15
#2016-06-21|1482.87
#2016-06-22|1496.26
#2016-06-23|1490.35
#2016-06-24|1449.45
#2016-06-27|1441.11
#2016-06-28|1447.60
#2016-06-29|1468.82
#2016-06-30|1495.53
#2016-07-01|1506.57
#2016-07-04|1518.85
#2016-07-05|1502.22
#2016-07-06|1479.79
#2016-07-07|1495.17
#2016-07-08|1497.37
#2016-07-11|1532.19
#2016-07-12|1538.76
#2016-07-13|1540.13
#2016-07-14|1550.14
#2016-07-15|1544.64
#2016-07-18|1548.22
#2016-07-19|1551.07
#2016-07-20|1554.27
#2016-07-21|1560.76
#2016-07-22|1557.46
#2016-07-25|1563.42
#2016-07-26|1566.30
#2016-07-27|1581.75
#2016-07-28|1590.53
#2016-07-29|1571.87
#2016-08-01|1595.06
#2016-08-02|1591.70
#2016-08-03|1570.52
#2016-08-04|1578.35
#2016-08-05|1597.67
#2016-08-08|1615.64
#2016-08-09|1616.95
#2016-08-10|1624.84
#2016-08-11|1614.37
#2016-08-12|1613.13
#2016-08-15|1626.82
#2016-08-16|1628.71
#2016-08-17|1616.56
#2016-08-18|1639.44
#2016-08-19|1622.69
#2016-08-22|1614.96
#2016-08-23|1623.36
#2016-08-24|1612.90
#2016-08-25|1622.85
#2016-08-26|1622.48
#2016-08-29|1616.15
#2016-08-30|1628.66
#2016-08-31|1622.12
#2016-09-01|1615.61
#2016-09-02|1616.15
#2016-09-05|1652.72
#2016-09-06|1680.03
#2016-09-07|1690.14
#2016-09-08|1686.38
#2016-09-09|1667.49
#2016-09-12|1623.09
#2016-09-13|1626.44
#2016-09-14|1622.20
#2016-09-15|1625.68
#2016-09-16|1629.46
#2016-09-19|1665.65
#2016-09-20|1666.47
#2016-09-21|1679.00
#2016-09-22|1692.48
#2016-09-23|1707.69
#2016-09-26|1674.46
#2016-09-27|1684.93
#2016-09-28|1686.71
#2016-09-29|1695.83
#2016-09-30|1675.28
#2016-10-03|1698.60
#2016-10-04|1706.45
#2016-10-05|1700.90
#2016-10-06|1701.27
#2016-10-07|1691.67
#2016-10-10|1694.67
#2016-10-11|1687.25
#2016-10-12|1685.61
#2016-10-13|1667.08
#2016-10-14|1662.72
#2016-10-17|1657.81
#2016-10-18|1677.47
#2016-10-19|1689.23
#2016-10-20|1692.23
#2016-10-21|1689.51
#2016-10-24|1696.99
#2016-10-25|1702.74
#2016-10-26|1690.33
#2016-10-27|1673.03
#2016-10-28|1665.31
#2016-10-31|1659.09
#2016-11-01|1663.14
#2016-11-02|1639.64
#2016-11-03|1626.12
#2016-11-04|1622.63
#2016-11-07|1646.50
#2016-11-08|1652.32
#2016-11-09|1607.94
#2016-11-10|1635.18
#2016-11-11|1578.86
#2016-11-14|1550.32
#2016-11-15|1550.30
#2016-11-16|1567.25
#2016-11-17|1562.22
#2016-11-18|1561.47
#2016-11-21|1557.90
#2016-11-22|1575.89
#2016-11-23|1576.23
#2016-11-24|1563.15
#2016-11-25|1575.15
#2016-11-28|1589.78
#2016-11-29|1576.69
#2016-11-30|1581.02
#2016-12-01|1582.72
#2016-12-02|1555.93
#2016-12-05|1550.23
#2016-12-06|1562.03
#2016-12-07|1563.49
#2016-12-08|1587.38
#2016-12-09|1579.77
#2016-12-12|1563.65
#2016-12-13|1572.51
#2016-12-14|1579.44
#2016-12-15|1568.12
#2016-12-16|1563.42
#2016-12-19|1549.65
#2016-12-20|1548.82
#2016-12-21|1542.43
#2016-12-22|1533.93
#2016-12-23|1525.05
#2016-12-26|1526.61
#2016-12-27|1528.25
#2016-12-28|1545.31
#2016-12-29|1554.48
#2016-12-30|1571.88
#2017-01-02|1570.63
#2017-01-03|1571.66
#2017-01-04|1574.60
#2017-01-05|1596.31
#2017-01-06|1595.90
#2017-01-09|1593.50
#2017-01-10|1605.66
#2017-01-11|1608.23
#2017-01-12|1621.95
#2017-01-13|1615.31
#2017-01-16|1595.53
#2017-01-17|1608.05
#2017-01-18|1615.20
#2017-01-19|1611.57
#2017-01-20|1605.15
#2017-01-23|1622.35
#2017-01-24|1626.38
#2017-01-25|1633.89
#2017-01-26|1644.26
#2017-01-27|1643.61
#2017-01-30|1644.07
#2017-01-31|1636.79
#2017-02-01|1640.22
#2017-02-02|1647.77
#2017-02-03|1652.13
#2017-02-06|1665.21
#2017-02-07|1657.76
#2017-02-08|1650.57
#2017-02-09|1662.82
#2017-02-10|1669.38
#2017-02-13|1680.28
#2017-02-14|1682.84
#2017-02-15|1699.60
#2017-02-16|1713.16
#2017-02-17|1711.04
#2017-02-20|1719.63
#2017-02-21|1711.59
#2017-02-22|1716.61
#2017-02-23|1723.09
#2017-02-24|1715.51
#2017-02-27|1713.63
#2017-02-28|1703.71
#2017-03-01|1695.19
#2017-03-02|1694.14
#2017-03-03|1685.82
#2017-03-06|1691.19
#2017-03-07|1706.52
#2017-03-08|1710.44
#2017-03-09|1690.38
#2017-03-10|1694.88
#2017-03-13|1715.43
#2017-03-14|1721.61
#2017-03-15|1721.51
#2017-03-16|1760.05
#2017-03-17|1773.44
#2017-03-20|1787.51
#2017-03-21|1803.47
#2017-03-22|1786.52
#2017-03-23|1783.68
#2017-03-24|1784.60
#2017-03-27|1787.79
#2017-03-28|1798.02
#2017-03-29|1794.58
#2017-03-30|1783.78
#2017-03-31|1769.75
#2017-04-03|1773.89
#2017-04-04|1773.61
#2017-04-05|1793.76
#2017-04-06|1782.33
#2017-04-07|1778.30
#2017-04-10|1768.34
#2017-04-11|1762.32
#2017-04-12|1777.05
#2017-04-13|1776.70
#2017-04-14|1766.75
#2017-04-17|1760.62
#2017-04-18|1752.52
#2017-04-19|1750.95
#2017-04-20|1769.10
#2017-04-21|1779.47
#2017-04-24|1786.57
#2017-04-25|1815.04
#2017-04-26|1810.00
#2017-04-27|1821.64
#2017-04-28|1820.01
#2017-05-01|1820.03
#2017-05-02|1845.65
#2017-05-03|1851.36
#2017-05-04|1837.02
#2017-05-05|1829.92
#2017-05-08|1844.77
#2017-05-09|1855.50
#2017-05-10|1861.13
#2017-05-11|1878.56
#2017-05-12|1887.05
#2017-05-15|1893.34
#2017-05-16|1894.60
#2017-05-17|1896.29
#2017-05-18|1899.92
#2017-05-19|1912.49
#2017-05-22|1942.11
#2017-05-23|1936.50
#2017-05-24|1936.17
#2017-05-25|1963.72
#2017-05-26|1964.75
#2017-05-29|1953.12
#2017-05-30|1953.77
#2017-05-31|1926.50
#2017-06-01|1947.93
#2017-06-02|1954.91
#2017-06-05|1971.39
#2017-06-06|1981.00
#2017-06-07|1976.76
#2017-06-08|1979.23
#2017-06-09|1983.30
#2017-06-12|1951.91
#2017-06-13|1952.44
#2017-06-14|1962.25
#2017-06-15|1949.68
#2017-06-16|1953.95
#2017-06-19|1978.06
#2017-06-20|1990.82
#2017-06-21|1986.84
#2017-06-22|1999.14
#2017-06-23|1994.00
#2017-06-26|2020.44
#2017-06-27|2018.90
#2017-06-28|1993.28
#2017-06-29|2003.15
#2017-06-30|1986.18
#2017-07-03|1994.94
#2017-07-04|1954.72
#2017-07-05|1964.46
#2017-07-06|1960.92
#2017-07-07|1945.50
#2017-07-10|1959.83
#2017-07-11|1999.24
#2017-07-12|2006.99
#2017-07-13|2032.78
#2017-07-14|2026.37
#2017-07-17|2028.29
#2017-07-18|2038.73
#2017-07-19|2073.25
#2017-07-20|2068.10
#2017-07-21|2069.57
#2017-07-24|2089.81
#2017-07-25|2089.93
#2017-07-26|2081.86
#2017-07-27|2109.75
#2017-07-28|2091.83
#2017-07-31|2120.04
#2017-08-01|2119.38
#2017-08-02|2128.62
#2017-08-03|2106.79
#2017-08-04|2117.79
#2017-08-07|2144.04
#2017-08-08|2168.25
#2017-08-09|2158.56
#2017-08-10|2139.04
#2017-08-11|2091.05
#2017-08-14|2113.10
#2017-08-15|2110.55
#2017-08-16|2117.20
#2017-08-17|2144.11
#2017-08-18|2117.49
#2017-08-21|2111.03
#2017-08-22|2118.02
#2017-08-23|2122.99
#2017-08-24|2140.76
#2017-08-25|2147.19
#2017-08-28|2138.07
#2017-08-29|2124.61
#2017-08-30|2149.65
#2017-08-31|2154.24
#2017-09-01|2150.60
#2017-09-04|2141.62
#2017-09-05|2150.21
#2017-09-06|2145.50
#2017-09-07|2140.14
#2017-09-08|2152.21
#2017-09-11|2168.99
#2017-09-12|2181.05
#2017-09-13|2178.87
#2017-09-14|2188.35
#2017-09-15|2198.38
#2017-09-18|2223.03
#2017-09-19|2220.07
#2017-09-20|2225.65
#2017-09-21|2225.13
#2017-09-22|2207.08
#2017-09-25|2180.01
#2017-09-26|2156.08
#2017-09-27|2162.05
#2017-09-28|2144.29
#2017-09-29|2162.21
#2017-10-02|2176.13
#2017-10-03|2206.65
#2017-10-04|2215.25
#2017-10-05|2224.82
#2017-10-06|2236.50
#2017-10-09|2230.68
#2017-10-10|2241.02
#2017-10-11|2271.74
#2017-10-12|2286.77
#2017-10-13|2294.53
#2017-10-16|2318.49
#2017-10-17|2302.15
#2017-10-18|2303.60
#2017-10-19|2285.83
#2017-10-20|2291.48
#2017-10-23|2297.41
#2017-10-24|2287.98
#2017-10-25|2301.09
#2017-10-26|2288.43
#2017-10-27|2289.61
#2017-10-30|2312.15
#2017-10-31|2317.26
#2017-11-01|2344.45
#2017-11-02|2343.31
#2017-11-03|2354.70
#2017-11-06|2377.14
#2017-11-07|2431.27
#2017-11-08|2415.09
#2017-11-09|2414.97
#2017-11-10|2404.55
#2017-11-13|2401.95
#2017-11-14|2404.39
#2017-11-15|2377.81
#2017-11-16|2407.01
#2017-11-17|2444.68
#2017-11-20|2474.30
#2017-11-21|2516.17
#2017-11-22|2512.62
#2017-11-23|2501.34
#2017-11-24|2500.14
#2017-11-27|2470.77
#2017-11-28|2477.40
#2017-11-29|2458.04
#2017-11-30|2393.69
#2017-12-01|2366.33
#2017-12-04|2386.77
#2017-12-05|2340.48
#2017-12-06|2295.45
#2017-12-07|2321.14
#2017-12-08|2367.94
#2017-12-11|2406.54
#2017-12-12|2372.87
#2017-12-13|2378.16
#2017-12-14|2394.62
#2017-12-15|2372.02
#2017-12-18|2376.61
#2017-12-19|2389.56
#2017-12-20|2383.68
#2017-12-21|2393.16
#2017-12-22|2422.11
#2017-12-25|2423.96
#2017-12-26|2411.50
#2017-12-27|2400.34
#2017-12-28|2431.89
#2017-12-29|2446.44
#2018-01-01|2443.94
#2018-01-02|2488.21
#2018-01-03|2517.95
#2018-01-04|2554.20
#2018-01-05|2562.33
#2018-01-08|2585.21
#2018-01-09|2595.26
#2018-01-10|2572.70
#2018-01-11|2544.76
#2018-01-12|2583.37
#2018-01-15|2573.39
#2018-01-16|2614.70
#2018-01-17|2636.03
#2018-01-18|2654.91
#2018-01-19|2694.37
#2018-01-22|2745.04
#2018-01-23|2797.63
#2018-01-24|2769.17
#2018-01-25|2744.71
#2018-01-26|2768.76
#2018-01-29|2779.08
#2018-01-30|2724.87
#2018-01-31|2732.14
#2018-02-01|2728.39
#2018-02-02|2706.63
#2018-02-05|2646.12
#2018-02-06|2491.88
#2018-02-07|2513.18
#2018-02-08|2519.05
#2018-02-09|2459.94
#2018-02-12|2474.23
#2018-02-13|2508.02
#2018-02-14|2537.98
#2018-02-15|2574.71
#2018-02-16|2574.26
#2018-02-19|2571.90
#2018-02-20|2567.32
#2018-02-21|2638.43
#2018-02-22|2598.62
#2018-02-23|2637.96
#2018-02-26|2641.21
#2018-02-27|2624.76
#2018-02-28|2592.66
#2018-03-01|2613.76
#2018-03-02|2575.66
#2018-03-05|2549.83
#2018-03-06|2610.24
#2018-03-07|2590.80
#2018-03-08|2626.17
#2018-03-09|2641.68
#2018-03-12|2694.31
#2018-03-13|2716.03
#2018-03-14|2710.39
#2018-03-15|2718.58
#2018-03-16|2711.57
#2018-03-19|2697.29
#2018-03-20|2708.08
#2018-03-21|2697.03
#2018-03-22|2631.70
#2018-03-23|2557.06
#2018-03-26|2573.65
#2018-03-27|2614.70
#2018-03-28|2536.31
#2018-03-29|2525.59
#2018-03-30|2535.24
#2018-04-02|2541.50
#2018-04-03|2528.94
#2018-04-04|2493.56
#2018-04-05|2499.47
#2018-04-06|2516.55
#2018-04-09|2526.44
#2018-04-10|2546.38
#2018-04-11|2564.54
#2018-04-12|2544.69
#2018-04-13|2533.53
#2018-04-16|2507.21
#2018-04-17|2469.16
#2018-04-18|2482.69
#2018-04-19|2524.53
#2018-04-20|2470.98
#2018-04-23|2440.69
#2018-04-24|2431.67
#2018-04-25|2400.03
#2018-04-26|2373.61
#2018-04-27|2398.54
#2018-04-30|2426.44
#2018-05-01|2426.26
#2018-05-02|2409.04
#2018-05-03|2374.43
#2018-05-04|2374.82
#2018-05-07|2363.84
#2018-05-08|2405.23
#2018-05-09|2416.40
#2018-05-10|2448.41
#2018-05-11|2468.60
#2018-05-14|2478.76
#2018-05-15|2435.66
#2018-05-16|2433.19
#2018-05-17|2455.97
#2018-05-18|2446.89
#2018-05-21|2457.15
#2018-05-22|2462.05
#2018-05-23|2454.28
#2018-05-24|2468.20
#2018-05-25|2462.68
#2018-05-28|2459.97
#2018-05-29|2441.80
#2018-05-30|2407.58
#2018-05-31|2437.37
#2018-06-01|2455.38
#2018-06-04|2505.43
#2018-06-05|2514.74
#2018-06-06|2540.67
#2018-06-07|2554.63
#2018-06-08|2504.62
#2018-06-11|2516.20
#2018-06-12|2519.08
#2018-06-13|2521.46
#2018-06-14|2487.50
#2018-06-15|2499.02
#2018-06-18|2496.35
#2018-06-19|2427.35
#2018-06-20|2439.25
#2018-06-21|2426.85
#2018-06-22|2429.86
#2018-06-25|2393.08
#2018-06-26|2374.39
#2018-06-27|2341.71
#2018-06-28|2331.46
#2018-06-29|2397.54
#2018-07-02|2392.34
#2018-07-03|2383.42
#2018-07-04|2365.52
#2018-07-05|2350.88
#2018-07-06|2365.25
#2018-07-09|2412.38
#2018-07-10|2396.85
#2018-07-11|2373.81
#2018-07-12|2383.90
#2018-07-13|2405.40
#2018-07-16|2404.77
#2018-07-17|2388.97
#2018-07-18|2396.82
#2018-07-19|2387.37
#2018-07-20|2428.75
#2018-07-23|2426.43
#2018-07-24|2436.74
#2018-07-25|2452.41
#2018-07-26|2439.38
#2018-07-27|2447.41
#2018-07-30|2427.29
#2018-07-31|2402.17
#2018-08-01|2415.44
#2018-08-02|2367.48
#2018-08-03|2387.73
#2018-08-06|2393.32
#2018-08-07|2396.88
#2018-08-08|2432.82
#2018-08-09|2454.33
#2018-08-10|2438.25
#2018-08-13|2386.16
#2018-08-14|2362.56
#2018-08-15|2312.25
#2018-08-16|2279.81
#2018-08-17|2310.34
#2018-08-20|2345.71
#2018-08-21|2358.57
#2018-08-22|2381.01
#2018-08-23|2390.77
#2018-08-24|2370.46
#2018-08-27|2404.26
#2018-08-28|2434.58
#2018-08-29|2448.33
#2018-08-30|2450.40
#2018-08-31|2391.10
#2018-09-03|2366.26
#2018-09-04|2390.65
#2018-09-05|2366.37
#2018-09-06|2327.62
#2018-09-07|2335.62
#2018-09-10|2312.37
#2018-09-11|2286.06
#2018-09-12|2287.93
#2018-09-13|2315.36
#2018-09-14|2357.50
#2018-09-17|2315.88
#2018-09-18|2299.25
#2018-09-19|2323.57
#2018-09-20|2329.96
#2018-09-21|2372.34
#2018-09-24|2358.73
#2018-09-25|2366.30
#2018-09-26|2365.69
#2018-09-27|2366.28
#2018-09-28|2357.76
#2018-10-01|2366.43
#2018-10-02|2326.26
#2018-10-03|2317.17
#2018-10-04|2256.70
#2018-10-05|2225.75
#2018-10-08|2180.40
#2018-10-09|2161.79
#2018-10-10|2137.96
#2018-10-11|2002.28
#2018-10-12|2097.06
#2018-10-15|2068.57
#2018-10-16|2087.93
#2018-10-17|2098.15
#2018-10-18|2084.28
#2018-10-19|2077.82
#2018-10-22|2105.30
#2018-10-23|2032.91
#2018-10-24|2028.35
#2018-10-25|1975.73
#2018-10-26|1946.34
#2018-10-29|1955.46
#2018-10-30|1941.84
#2018-10-31|2034.45
#2018-11-01|2068.62
#2018-11-02|2151.61
#2018-11-05|2111.16
#2018-11-06|2108.37
#2018-11-07|2119.43
#2018-11-08|2128.40
#2018-11-09|2068.88
#2018-11-12|2047.74
#2018-11-13|2046.15
#2018-11-14|2035.22
#2018-11-15|2089.04
#2018-11-16|2083.33
#2018-11-19|2079.79
#2018-11-20|2033.07
#2018-11-21|2046.54
#2018-11-22|2059.98
#2018-11-23|2046.44
#2018-11-26|2084.93
#2018-11-27|2110.39
#2018-11-28|2165.36
#2018-11-29|2167.11
#2018-11-30|2165.49
#2018-12-03|2236.88
#2018-12-04|2250.40
#2018-12-05|2197.04
#2018-12-06|2115.50
#2018-12-07|2139.41
#2018-12-10|2110.74
#2018-12-11|2131.01
#2018-12-12|2164.42
#2018-12-13|2175.02
#2018-12-14|2135.08
#2018-12-17|2136.63
#2018-12-18|2114.17
#2018-12-19|2124.76
#2018-12-20|2102.93
#2018-12-21|2129.38
#2018-12-24|2110.09
#2018-12-25|2099.52
#2018-12-26|2093.63
#2018-12-27|2114.96
#2018-12-28|2129.81
#2018-12-31|2143.07
#2019-01-01|2144.19
#2019-01-02|2101.84
#2019-01-03|2078.76
#2019-01-04|2068.69
#2019-01-07|2111.88
#2019-01-08|2099.86
#2019-01-09|2147.63
#2019-01-10|2156.49
#2019-01-11|2171.47
#2019-01-14|2138.93
#2019-01-15|2182.31
#2019-01-16|2178.80
#2019-01-17|2187.87
#2019-01-18|2204.39
#2019-01-21|2221.93
#2019-01-22|2210.33
#2019-01-23|2196.30
#2019-01-24|2201.86
#2019-01-25|2253.50
#2019-01-28|2258.96
#2019-01-29|2243.65
#2019-01-30|2246.74
#2019-01-31|2261.11
#2019-02-01|2269.39
#2019-02-04|2267.04
#2019-02-05|2267.59
#2019-02-06|2273.47
#2019-02-07|2274.83
#2019-02-08|2270.17
#2019-02-11|2305.91
#2019-02-12|2310.07
#2019-02-13|2302.01
#2019-02-14|2278.62
#2019-02-15|2253.54
#2019-02-18|2275.97
#2019-02-19|2255.60
#2019-02-20|2293.38
#2019-02-21|2306.84
#2019-02-22|2316.50
#2019-02-25|2338.13
#2019-02-26|2338.08
#2019-02-27|2326.65
#2019-02-28|2310.92
#2019-03-01|2320.08
#2019-03-04|2336.62
#2019-03-05|2363.48
#2019-03-06|2372.69
#2019-03-07|2346.79
#2019-03-08|2306.46
#2019-03-11|2330.73
#2019-03-12|2361.76
#2019-03-13|2359.77
#2019-03-14|2346.90
#2019-03-15|2372.39
#2019-03-18|2408.37
#2019-03-19|2413.75
#2019-03-20|2417.54
#2019-03-21|2409.09
#2019-03-22|2424.95
#2019-03-25|2367.11
#2019-03-26|2370.88
#2019-03-27|2373.21
#2019-03-28|2373.54
#2019-03-29|2405.39
#2019-04-01|2423.32
#2019-04-02|2435.79
#2019-04-03|2471.91
#2019-04-04|2457.33
#2019-04-05|2461.17
#2019-04-08|2492.92
#2019-04-09|2515.67
#2019-04-10|2528.04
#2019-04-11|2514.85
#2019-04-12|2520.89
#2019-04-15|2520.87
#2019-04-16|2541.96
#2019-04-17|2562.01
#2019-04-18|2559.92
#2019-04-19|2562.06
#2019-04-22|2565.42
#2019-04-23|2578.49
#2019-04-24|2585.62
#2019-04-25|2546.94
#2019-04-26|2534.84
#2019-04-29|2544.18
#2019-04-30|2548.57
#2019-05-01|2548.75
#2019-05-02|2549.45
#2019-05-03|2556.99
#2019-05-06|2490.03
#2019-05-07|2515.30
#2019-05-08|2505.69
#2019-05-09|2459.41
#2019-05-10|2472.29
#2019-05-13|2444.21
#2019-05-14|2399.20
#2019-05-15|2417.96
#2019-05-16|2388.45
#2019-05-17|2335.73
#2019-05-20|2290.74
#2019-05-21|2273.17
#2019-05-22|2276.75
#2019-05-23|2210.81
#2019-05-24|2217.58
#2019-05-27|2211.89
#2019-05-28|2223.82
#2019-05-29|2209.02
#2019-05-30|2226.05
#2019-05-31|2252.88
#2019-06-03|2285.76
#2019-06-04|2249.62
#2019-06-05|2272.56
#2019-06-06|2255.99
#2019-06-07|2257.52
#2019-06-10|2322.66
#2019-06-11|2345.08
#2019-06-12|2331.54
#2019-06-13|2303.49
#2019-06-14|2276.31
#2019-06-17|2261.68
#2019-06-18|2285.57
#2019-06-19|2356.91
#2019-06-20|2389.42
#2019-06-21|2397.19
#2019-06-24|2401.84
#2019-06-25|2373.13
#2019-06-26|2362.02
#2019-06-27|2394.14
#2019-06-28|2387.23
#2019-07-01|2422.46
#2019-07-02|2454.41
#2019-07-03|2423.09
#2019-07-04|2433.34
#2019-07-05|2420.83
#2019-07-08|2387.04
#2019-07-09|2378.87
#2019-07-10|2412.21
#2019-07-11|2429.13
#2019-07-12|2420.86
#2019-07-15|2462.35
#2019-07-16|2469.40
#2019-07-17|2459.33
#2019-07-18|2438.37
#2019-07-19|2471.24
#2019-07-22|2473.94
#2019-07-23|2480.77
#2019-07-24|2499.10
#2019-07-25|2524.56
#2019-07-26|2500.36
#2019-07-29|2508.90
#2019-07-30|2509.53
#2019-07-31|2493.89
#2019-08-01|2475.80
#2019-08-02|2409.98
#2019-08-05|2338.56
#2019-08-06|2336.17
#2019-08-07|2341.31
#2019-08-08|2381.87
#2019-08-09|2369.10
#2019-08-12|2367.48
#2019-08-13|2318.99
#2019-08-14|2352.62
#2019-08-15|2319.46
#2019-08-16|2317.76
#2019-08-19|2361.18
#2019-08-20|2363.35
#2019-08-21|2361.85
#2019-08-22|2354.02
#2019-08-23|2367.38
#2019-08-26|2320.08
#2019-08-27|2326.99
#2019-08-28|2321.54
#2019-08-29|2329.00
#2019-08-30|2365.32
#2019-09-02|2379.99
#2019-09-03|2357.39
#2019-09-04|2407.98
#2019-09-05|2433.74
#2019-09-06|2446.82
#2019-09-09|2448.82
#2019-09-10|2430.65
#2019-09-11|2445.42
#2019-09-12|2464.20
#2019-09-13|2471.88
#2019-09-16|2473.17
#2019-09-17|2457.63
#2019-09-18|2468.17
#2019-09-19|2448.94
#2019-09-20|2446.64
#2019-09-23|2426.18
#2019-09-24|2433.84
#2019-09-25|2409.09
#2019-09-26|2418.85
#2019-09-27|2413.56
#2019-09-30|2417.92
#2019-10-01|2433.24
#2019-10-02|2416.81
#2019-10-03|2413.48
#2019-10-04|2417.90
#2019-10-07|2421.23
#2019-10-08|2441.35
#2019-10-09|2405.23
#2019-10-10|2411.24
#2019-10-11|2435.53
#2019-10-14|2471.16
#2019-10-15|2470.97
#2019-10-16|2486.79
#2019-10-17|2489.33
#2019-10-18|2491.75
#2019-10-21|2472.38
#2019-10-22|2468.93
#2019-10-23|2446.08
#2019-10-24|2448.52
#2019-10-25|2441.57
#2019-10-28|2461.41
#2019-10-29|2467.41
#2019-10-30|2470.45
#2019-10-31|2488.58
#2019-11-01|2492.76
#2019-11-04|2544.34
#2019-11-05|2570.57
#2019-11-06|2573.70
#2019-11-07|2566.02
#2019-11-08|2530.57
#2019-11-11|2492.88
#2019-11-12|2525.99
#2019-11-13|2505.44
#2019-11-14|2492.29
#2019-11-15|2505.87
#2019-11-18|2544.60
#2019-11-19|2578.99
#2019-11-20|2570.48
#2019-11-21|2544.56
#2019-11-22|2547.50
#2019-11-25|2556.75
#2019-11-26|2541.21
#2019-11-27|2551.35
#2019-11-28|2555.09
#2019-11-29|2519.21
#2019-12-02|2519.86
#2019-12-03|2517.03
#2019-12-04|2518.51
#2019-12-05|2542.47
#2019-12-06|2561.09
#2019-12-09|2571.53
#2019-12-10|2561.07
#2019-12-11|2595.50
#2019-12-12|2655.21
#2019-12-13|2718.54
#2019-12-16|2721.87
#2019-12-17|2792.22
#2019-12-18|2811.87
#2019-12-19|2788.76
#2019-12-20|2772.36
#2019-12-23|2792.77
#2019-12-24|2784.75
#2019-12-25|2789.89
#2019-12-26|2789.06
#2019-12-27|2825.04
#2019-12-30|2814.84
#2019-12-31|2785.18
#2020-01-01|2786.80
#2020-01-02|2827.97
#2020-01-03|2831.35
#2020-01-06|2789.09
#2020-01-07|2800.85
#2020-01-08|2790.43
#2020-01-09|2847.57
#2020-01-10|2877.33
#2020-01-13|2917.34
#2020-01-14|2920.69
#2020-01-15|2906.89
#2020-01-16|2898.65
#2020-01-17|2905.55
#2020-01-20|2898.04
#2020-01-21|2858.46
#2020-01-22|2887.05
#2020-01-23|2864.67
#2020-01-24|2870.09
#2020-01-27|2856.16
#2020-01-28|2857.39
#2020-01-29|2853.71
#2020-01-30|2736.77
#2020-01-31|2739.23
#2020-02-03|2742.36
#2020-02-04|2831.53
#2020-02-05|2845.28
#2020-02-06|2887.56
#2020-02-07|2874.36
#2020-02-10|2869.05
#2020-02-11|2907.73
#2020-02-12|2934.59
#2020-02-13|2956.53
#2020-02-14|2948.94
#2020-02-17|2946.37
#2020-02-18|2891.86
#2020-02-19|2910.16
#2020-02-20|2896.47
#2020-02-21|2862.11
#2020-02-24|2799.85
#2020-02-25|2840.75
#2020-02-26|2812.88
#2020-02-27|2789.51
#2020-02-28|2716.25
#2020-03-02|2730.15
#2020-03-03|2774.52
#2020-03-04|2789.33
#2020-03-05|2833.97
#2020-03-06|2771.42
#2020-03-09|2645.09
#2020-03-10|2675.21
#2020-03-11|2638.57
#2020-03-12|2504.21
#2020-03-13|2492.18
#2020-03-16|2340.24
#2020-03-17|2321.41
#2020-03-18|2232.17
#2020-03-19|2199.30
#2020-03-20|2349.17
#2020-03-23|2235.12
#2020-03-24|2360.60
#2020-03-25|2456.34
#2020-03-26|2495.22
#2020-03-27|2471.04
#2020-03-30|2432.20
#2020-03-31|2475.65
#2020-04-01|2433.59
#2020-04-02|2450.57
#2020-04-03|2428.35
#2020-04-06|2474.33
#2020-04-07|2539.98
#2020-04-08|2534.35
#2020-04-09|2551.49
#2020-04-10|2543.53
#2020-04-13|2537.81
#2020-04-14|2576.50
#2020-04-15|2588.05
#2020-04-16|2611.27
#2020-04-17|2677.00
#2020-04-20|2681.21
#2020-04-21|2611.33
#2020-04-22|2641.62
#2020-04-23|2672.96
#2020-04-24|2641.59
#2020-04-27|2686.63
#2020-04-28|2700.40
#2020-04-29|2727.46
#2020-04-30|2768.68
#2020-05-01|2763.72
#2020-05-04|2667.29
#2020-05-05|2689.04
#2020-05-06|2702.06
#2020-05-07|2701.34
#2020-05-08|2746.50
#2020-05-11|2806.36
#2020-05-12|2787.25
#2020-05-13|2801.27
#2020-05-14|2772.13
#2020-05-15|2762.33
#2020-05-18|2747.62
#2020-05-19|2788.53
#2020-05-20|2828.68
#2020-05-21|2819.73
#2020-05-22|2733.97
#2020-05-25|2750.40
#2020-05-26|2786.80
#2020-05-27|2774.17
#2020-05-28|2734.09
#2020-05-29|2729.35
#2020-06-01|2808.13
#2020-06-02|2830.73
#2020-06-03|2862.20
#2020-06-04|2881.00
#2020-06-05|2905.56
#2020-06-08|2918.49
#2020-06-09|2929.01
#2020-06-10|2978.09
#2020-06-11|2945.85
#2020-06-12|2926.47
#2020-06-15|2873.66
#2020-06-16|2946.99
#2020-06-17|2966.23
#2020-06-18|2996.43
#2020-06-19|3008.43
#2020-06-22|3043.61
#2020-06-23|3128.61
#2020-06-24|3122.59
#2020-06-25|3116.61
#2020-06-26|3113.80
#2020-06-29|3088.73
#2020-06-30|3126.30
#2020-07-01|3145.77
#2020-07-02|3239.74
#2020-07-03|3294.95
#2020-07-06|3340.59
#2020-07-07|3326.33
#2020-07-08|3420.30
#2020-07-09|3491.63
#2020-07-10|3447.16
#2020-07-13|3467.56
#2020-07-14|3422.87
#2020-07-15|3475.78
#2020-07-16|3368.33
#2020-07-17|3410.57
#2020-07-20|3424.63
#2020-07-21|3603.45
#2020-07-22|3537.01
#2020-07-23|3580.89
#2020-07-24|3493.81
#2020-07-27|3595.14
#2020-07-28|3685.89
#2020-07-29|3657.98
#2020-07-30|3674.24
#2020-07-31|3660.39
#2020-08-03|3641.66
#2020-08-04|3698.43
#2020-08-05|3751.16
#2020-08-06|3764.63
#2020-08-07|3660.65
#2020-08-10|3598.02
#2020-08-11|3600.10
#2020-08-12|3585.51
#2020-08-13|3587.11
#2020-08-14|3576.74
#2020-08-17|3607.39
#2020-08-18|3613.03
#2020-08-19|3578.65
#2020-08-20|3522.78
#2020-08-21|3588.18
#2020-08-24|3675.79
#2020-08-25|3687.18
#2020-08-26|3729.78
#2020-08-27|3767.21
#2020-08-28|3712.27
#2020-08-31|3653.89
#2020-09-01|3723.81
#2020-09-02|3742.00
#2020-09-03|3714.81
#2020-09-04|3646.94
#2020-09-07|3602.94
#2020-09-08|3597.64
#2020-09-09|3574.51
#2020-09-10|3606.36
#2020-09-11|3644.95
#2020-09-14|3719.10
#2020-09-15|3734.30
#2020-09-16|3795.63
#2020-09-17|3744.76
#2020-09-18|3743.87
#2020-09-21|3699.75
#2020-09-22|3683.39
#2020-09-23|3692.02
#2020-09-24|3589.64
#2020-09-25|3579.71
#2020-09-28|3631.61
#2020-09-29|3634.07
#2020-09-30|3673.10
#2020-10-01|3683.21
#2020-10-02|3685.34
#2020-10-05|3733.64
#2020-10-06|3790.71
#2020-10-07|3840.76
#2020-10-08|3886.76
#2020-10-09|3906.24
#2020-10-12|3987.98
#2020-10-13|3995.35
#2020-10-14|4016.03
#2020-10-15|3918.34
#2020-10-16|3921.04
#2020-10-19|3951.63
#2020-10-20|3955.05
#2020-10-21|3969.58
#2020-10-22|3966.30
#2020-10-23|3944.59
#2020-10-26|3939.90
#2020-10-27|3987.38
#2020-10-28|4013.39
#2020-10-29|4019.57
#2020-10-30|3966.72
#2020-11-02|3998.56
#2020-11-03|4014.96
#2020-11-04|4056.14
#2020-11-05|4192.24
#2020-11-06|4188.01
#2020-11-09|4249.66
#2020-11-10|4086.24
#2020-11-11|3968.62
#2020-11-12|4052.20
#2020-11-13|4143.64
#2020-11-16|4215.81
#2020-11-17|4166.55
#2020-11-18|4214.71
#2020-11-19|4151.10
#2020-11-20|4204.06
#2020-11-23|4249.55
#2020-11-24|4232.66
#2020-11-25|4171.74
#2020-11-26|4239.84
#2020-11-27|4237.24
#2020-11-30|4142.24
#2020-12-01|4213.64
#2020-12-02|4222.12
#2020-12-03|4257.07
#2020-12-04|4311.45
#2020-12-07|4333.71
#2020-12-08|4383.16
#2020-12-09|4393.47
#2020-12-10|4338.44
#2020-12-11|4375.83
#2020-12-14|4312.99
#2020-12-15|4255.27
#2020-12-16|4322.30
#2020-12-17|4364.41
#2020-12-18|4347.16
#2020-12-21|4342.68
#2020-12-22|4320.57
#2020-12-23|4355.51
#2020-12-24|4325.68
#2020-12-25|4343.11
#2020-12-28|4254.33
#2020-12-29|4291.73
#2020-12-30|4413.61
#2020-12-31|4445.04
#2021-01-01|4448.57
#2021-01-04|4518.33
#2021-01-05|4592.68
#2021-01-06|4647.71
#2021-01-07|4619.85
#2021-01-08|4725.62
#2021-01-11|4796.57
#2021-01-12|4794.67
#2021-01-13|4867.05
#2021-01-14|4945.63
#2021-01-15|4965.50
#2021-01-18|5025.32
#2021-01-19|5124.62
#2021-01-20|5256.23
#2021-01-21|5351.88
#2021-01-22|5332.16
#2021-01-25|5482.88
#2021-01-26|5287.15
#2021-01-27|5231.63
#2021-01-28|5099.21
#2021-01-29|5048.67
#2021-02-01|5229.26
#2021-02-02|5346.93
#2021-02-03|5404.12
#2021-02-04|5362.78
#2021-02-05|5375.39
#2021-02-08|5395.47
#2021-02-09|5413.59
#2021-02-10|5491.51
#2021-02-11|5509.44
#2021-02-12|5513.41
#2021-02-15|5520.70
#2021-02-16|5483.62
#2021-02-17|5639.52
#2021-02-18|5585.50
#2021-02-19|5542.47
#2021-02-22|5427.65
#2021-02-23|5382.09
#2021-02-24|5248.02
#2021-02-25|5308.96
#2021-02-26|5073.57
#2021-03-01|5197.95
#2021-03-02|5212.25
#2021-03-03|5347.42
#2021-03-04|5134.35
#2021-03-05|5077.81
#2021-03-08|4915.84
#2021-03-09|4890.36
#2021-03-10|4966.69
#2021-03-11|5122.64
#2021-03-12|5052.20
#2021-03-15|4973.35
#2021-03-16|5015.00
#2021-03-17|4975.30
#2021-03-18|5022.00
#2021-03-19|4943.72
#2021-03-22|4959.20
#2021-03-23|4931.01
#2021-03-24|4847.81
#2021-03-25|4791.24
#2021-03-26|4893.72
#2021-03-29|4886.41
#2021-03-30|4927.20
#2021-03-31|4894.14
#2021-04-01|5077.82
#2021-04-02|5079.93
#2021-04-05|5091.06
#2021-04-06|5123.83
#2021-04-07|5064.54
#2021-04-08|5077.47
#2021-04-09|5044.81
#2021-04-12|4971.85
#2021-04-13|4918.18
#2021-04-14|4983.18
#2021-04-15|5012.93
#2021-04-16|5045.70
#2021-04-19|5028.31
#2021-04-20|5031.80
#2021-04-21|4954.31
#2021-04-22|4977.82
#2021-04-23|5071.80
#2021-04-26|5117.88
#2021-04-27|5125.19
#2021-04-28|5116.18
#2021-04-29|5123.95
#2021-04-30|5079.58
#2021-05-03|5001.16
#2021-05-04|4971.12
#2021-05-05|4895.29
#2021-05-06|4922.45
#2021-05-07|4975.89
#2021-05-10|4885.39
#2021-05-11|4713.83
#2021-05-12|4684.25
#2021-05-13|4587.97
#2021-05-14|4616.15
#2021-05-17|4625.97
#2021-05-18|4778.62
#2021-05-19|4753.14
#2021-05-20|4762.10
#2021-05-21|4767.26
#2021-05-24|4757.34
#2021-05-25|4897.52
#2021-05-26|4938.83
#2021-05-27|4902.98
#2021-05-28|4925.22
#2021-05-31|5054.65
#2021-06-01|5098.29
#2021-06-02|5065.44
#2021-06-03|5047.54
#2021-06-04|5019.79
#2021-06-07|4994.42
#2021-06-08|4984.25
#2021-06-09|4958.20
#2021-06-10|5012.61
#2021-06-11|5034.94
#2021-06-14|5037.02
#2021-06-15|5065.83
#2021-06-16|5015.51
#2021-06-17|5044.60
#2021-06-18|5049.09
#2021-06-21|4939.92
#2021-06-22|4866.17
#2021-06-23|4968.70
#2021-06-24|4984.51
#2021-06-25|5051.19
#2021-06-28|5044.97
#2021-06-29|5038.33
#2021-06-30|5033.24
#2021-07-01|5003.93
#2021-07-02|4946.89
#2021-07-05|4912.99
#2021-07-06|4912.81
#2021-07-07|4891.46
#2021-07-08|4793.66
#2021-07-09|4809.68
#2021-07-12|4849.89
#2021-07-13|4942.66
#2021-07-14|4966.10
#2021-07-15|5021.98
#2021-07-16|4945.79
#2021-07-19|4844.77
#2021-07-20|4807.94
#2021-07-21|4801.09
#2021-07-22|4880.17
#2021-07-23|4818.98
#2021-07-26|4653.90
#2021-07-27|4485.13
#2021-07-28|4503.94
#2021-07-29|4684.30
#2021-07-30|4622.30
#2021-08-02|4667.01
#2021-08-03|4606.66
#2021-08-04|4667.41
#2021-08-05|4635.93
#2021-08-06|4639.54
#2021-08-09|4657.85
#2021-08-10|4730.09
#2021-08-11|4705.77
#2021-08-12|4698.59
#2021-08-13|4637.67
#2021-08-16|4570.20
#2021-08-17|4480.33
#2021-08-18|4507.57
#2021-08-19|4365.65
#2021-08-20|4342.18
#2021-08-23|4432.43
#2021-08-24|4573.23
#2021-08-25|4640.92
#2021-08-26|4636.92
#2021-08-27|4650.44
#2021-08-30|4693.30
#2021-08-31|4809.27
#2021-09-01|4848.84
#2021-09-02|4857.71
#2021-09-03|4877.81
#2021-09-06|4951.18
#2021-09-07|4948.73
#2021-09-08|4927.32
#2021-09-09|4812.10
#2021-09-10|4874.61
#2021-09-13|4795.60
#2021-09-14|4778.50
#2021-09-15|4707.43
#2021-09-16|4676.06
#2021-09-17|4715.62
#2021-09-20|4670.78
#2021-09-21|4664.65
#2021-09-22|4615.36
#2021-09-23|4691.67
#2021-09-24|4715.34
#2021-09-27|4717.80
#2021-09-28|4694.83
#2021-09-29|4610.83
#2021-09-30|4590.24
#2021-10-01|4550.03
#2021-10-04|4511.99
#2021-10-05|4496.06
#2021-10-06|4451.69
#2021-10-07|4616.85
#2021-10-08|4630.36
#2021-10-11|4678.03
#2021-10-12|4590.66
#2021-10-13|4581.32
#2021-10-14|4594.80
#2021-10-15|4734.53
#2021-10-18|4725.37
#2021-10-19|4812.62
#2021-10-20|4857.02
#2021-10-21|4821.93
#2021-10-22|4844.18
#2021-10-25|4812.92
#2021-10-26|4827.59
#2021-10-27|4776.97
#2021-10-28|4768.73
#2021-10-29|4721.51
#2021-11-01|4704.63
#2021-11-02|4708.62
#2021-11-03|4728.93
#2021-11-04|4759.83
#2021-11-05|4758.92
#2021-11-08|4756.49
#2021-11-09|4794.53
#2021-11-10|4842.99
#2021-11-11|4816.62
#2021-11-12|4874.53
#2021-11-15|4926.55
#2021-11-16|4976.56
#2021-11-17|4983.99
#2021-11-18|4936.80
#2021-11-19|4938.24
#2021-11-22|4902.36
#2021-11-23|4825.54
#2021-11-24|4788.14
#2021-11-25|4811.09
#2021-11-26|4701.95
#2021-11-29|4679.24
#2021-11-30|4679.27
#2021-12-01|4747.81
#2021-12-02|4795.45
#2021-12-03|4741.01
#2021-12-06|4652.29
#2021-12-07|4736.71
#2021-12-08|4755.96
#2021-12-09|4790.80
#2021-12-10|4746.86
#2021-12-13|4737.79
#2021-12-14|4691.50
#2021-12-15|4671.91
#2021-12-16|4705.83
#2021-12-17|4662.12
#2021-12-20|4580.08
#2021-12-21|4643.85
#2021-12-22|4673.15
#2021-12-23|4739.10
#2021-12-24|4745.82
#2021-12-27|4768.19
#2021-12-28|4779.72
#2021-12-29|4754.66
#2021-12-30|4755.36
#2021-12-31|4810.01
#2022-01-03|4840.26
#2022-01-04|4892.07
#2022-01-05|4782.99
#2022-01-06|4753.44
#2022-01-07|4732.41
#2022-01-10|4791.23
#2022-01-11|4818.56
#2022-01-12|4932.83
#2022-01-13|4919.75
#2022-01-14|4924.15
#2022-01-17|4945.02
#2022-01-18|4852.83
#2022-01-19|4816.30
#2022-01-20|4909.04
#2022-01-21|4852.46
#2022-01-24|4830.63
#2022-01-25|4753.76
#2022-01-26|4751.44
#2022-01-27|4667.07
#2022-01-28|4654.02
#2022-01-31|4721.91
#2022-02-01|4734.85
#2022-02-02|4740.38
#2022-02-03|4728.68
#2022-02-04|4767.16
#2022-02-07|4761.36
#2022-02-08|4728.65
#2022-02-09|4817.96
#2022-02-10|4875.86
#2022-02-11|4821.94
#2022-02-14|4721.69
#2022-02-15|4719.08
#2022-02-16|4798.98
#2022-02-17|4811.45
#2022-02-18|4720.77
#2022-02-21|4639.19
#2022-02-22|4580.43
#2022-02-23|4597.36
#2022-02-24|4412.12
#2022-02-25|4431.22
#2022-02-28|4432.15
#2022-03-01|4476.03
#2022-03-02|4439.08
#2022-03-03|4436.02
#2022-03-04|4327.54
#2022-03-07|4156.66
#2022-03-08|4089.63
#2022-03-09|4127.95
#2022-03-10|4210.99
#2022-03-11|4110.97
#2022-03-14|3954.51
#2022-03-15|3779.62
#2022-03-16|4039.28
#2022-03-17|4240.55
#2022-03-18|4229.09
#2022-03-21|4186.56
#2022-03-22|4246.03
#2022-03-23|4281.75
#2022-03-24|4216.57
#2022-03-25|4170.80
#2022-03-28|4166.49
#2022-03-29|4217.36
#2022-03-30|4279.92
#2022-03-31|4234.11
#2022-04-01|4210.17
#2022-04-04|4271.70
#2022-04-05|4272.03
#2022-04-06|4178.66
#2022-04-07|4083.81
#2022-04-08|4062.87
#2022-04-11|3937.27
#2022-04-12|3950.33
#2022-04-13|4029.61
#2022-04-14|4037.49
#2022-04-15|3992.51
#2022-04-18|3945.40
#2022-04-19|3893.08
#2022-04-20|3915.92
#2022-04-21|3875.66
#2022-04-22|3826.01
#2022-04-25|3709.71
#2022-04-26|3747.08
#2022-04-27|3686.45
#2022-04-28|3725.03
#2022-04-29|3879.02
#2022-05-02|3870.87
#2022-05-03|3854.00
#2022-05-04|3816.86
#2022-05-05|3854.33
#2022-05-06|3719.35
#2022-05-09|3677.50
#2022-05-10|3645.87
#2022-05-11|3682.91
#2022-05-12|3594.57
#2022-05-13|3668.66
#2022-05-16|3675.49
#2022-05-17|3793.31
#2022-05-18|3812.19
#2022-05-19|3679.25
#2022-05-20|3759.75
#2022-05-23|3732.99
#2022-05-24|3650.78
#2022-05-25|3654.61
#2022-05-26|3638.85
#2022-05-27|3745.27
#2022-05-30|3879.34
#2022-05-31|3985.40
#2022-06-01|3921.57
#2022-06-02|3886.86
#2022-06-03|3888.82
#2022-06-06|3950.09
#2022-06-07|3912.78
#2022-06-08|4022.07
#2022-06-09|4009.47
#2022-06-10|3966.91
#2022-06-13|3808.14
#2022-06-14|3808.41
#2022-06-15|3809.35
#2022-06-16|3745.10
#2022-06-17|3726.40
#2022-06-20|3713.71
#2022-06-21|3799.54
#2022-06-22|3687.30
#2022-06-23|3681.33
#2022-06-24|3730.20
#2022-06-27|3810.47
#2022-06-28|3774.40
#2022-06-29|3725.02
#2022-06-30|3626.69
#2022-07-01|3553.63
#2022-07-04|3518.78
#2022-07-05|3531.66
#2022-07-06|3478.29
#2022-07-07|3561.52
#2022-07-08|3589.19
#2022-07-11|3503.83
#2022-07-12|3427.31
#2022-07-13|3483.00
#2022-07-14|3499.56
#2022-07-15|3501.21
#2022-07-18|3577.46
#2022-07-19|3565.65
#2022-07-20|3623.12
#2022-07-21|3646.58
#2022-07-22|3643.64
#2022-07-25|3609.94
#2022-07-26|3589.67
#2022-07-27|3595.56
#2022-07-28|3607.18
#2022-07-29|3574.12
#2022-08-01|3560.82
#2022-08-02|3493.90
#2022-08-03|3540.81
#2022-08-04|3581.78
#2022-08-05|3634.28
#2022-08-08|3594.91
#2022-08-09|3584.89
#2022-08-10|3528.75
#2022-08-11|3624.94
#2022-08-12|3635.98
#2022-08-15|3650.28
#2022-08-16|3634.32
#2022-08-17|3649.86
#2022-08-18|3637.42
#2022-08-19|3636.88
#2022-08-22|3585.83
#2022-08-23|3554.74
#2022-08-24|3521.36
#2022-08-25|3614.53
#2022-08-26|3628.86
#2022-08-29|3553.70
#2022-08-30|3549.18
#2022-08-31|3586.94
#2022-09-01|3497.65
#2022-09-02|3477.76
#2022-09-05|3443.30
#2022-09-06|3431.31
#2022-09-07|3368.93
#2022-09-08|3376.70
#2022-09-09|3420.30
#2022-09-12|3462.01
#2022-09-13|3466.24
#2022-09-14|3376.73
#2022-09-15|3366.92
#2022-09-16|3291.94
#2022-09-19|3263.12
#2022-09-20|3306.08
#2022-09-21|3248.69
#2022-09-22|3200.51
#2022-09-23|3133.93
#2022-09-26|3119.18
#2022-09-27|3133.23
#2022-09-28|3054.32
#2022-09-29|3042.60
#2022-09-30|3016.51
#2022-10-03|2978.52
#2022-10-04|3047.16
#2022-10-05|3160.43
#2022-10-06|3188.63
#2022-10-07|3109.90
#2022-10-10|3067.79
#2022-10-11|2911.09
#2022-10-12|2896.07
#2022-10-13|2841.13
#2022-10-14|2915.35
#2022-10-17|2884.64
#2022-10-18|2941.97
#2022-10-19|2859.11
#2022-10-20|2824.70
#2022-10-21|2792.14
#2022-10-24|2669.46
#2022-10-25|2645.75
#2022-10-26|2685.97
#2022-10-27|2729.02
#2022-10-28|2649.74
#2022-10-31|2696.91
#2022-11-01|2800.97
#2022-11-02|2830.88
#2022-11-03|2767.65
#2022-11-04|2837.12
#2022-11-07|2904.07
#2022-11-08|2913.14
#2022-11-09|2947.33
#2022-11-10|2907.27
#2022-11-11|3152.19
#2022-11-14|3184.01
#2022-11-15|3358.53
#2022-11-16|3390.05
#2022-11-17|3350.17
#2022-11-18|3356.47
#2022-11-21|3304.08
#2022-11-22|3281.08
#2022-11-23|3293.94
#2022-11-24|3343.47
#2022-11-25|3320.05
#2022-11-28|3263.81
#2022-11-29|3352.27
#2022-11-30|3406.09
#2022-12-01|3483.19
#2022-12-02|3485.25
#2022-12-05|3558.64
#2022-12-06|3483.98
#2022-12-07|3417.87
#2022-12-08|3472.68
#2022-12-09|3536.55
#2022-12-12|3462.54
#2022-12-13|3474.67
#2022-12-14|3542.88
#2022-12-15|3493.05
#2022-12-16|3443.86
#2022-12-19|3440.24
#2022-12-20|3360.43
#2022-12-21|3374.40
#2022-12-22|3459.54
#2022-12-23|3401.88
#2022-12-26|3405.26
#2022-12-27|3412.86
#2022-12-28|3415.61
#2022-12-29|3419.06
#2022-12-30|3412.26
#2023-01-02|3414.36
#2023-01-03|3483.91
#2023-01-04|3523.66
#2023-01-05|3556.70
#2023-01-06|3555.32
#2023-01-09|3684.86
#2023-01-10|3693.94
#2023-01-11|3716.09
#2023-01-12|3691.79
#2023-01-13|3745.51
#2023-01-16|3752.27
#2023-01-17|3754.80
#2023-01-18|3770.98
#2023-01-19|3754.42
#2023-01-20|3795.13
#2023-01-23|3802.59
#2023-01-24|3805.37
#2023-01-25|3800.80
#2023-01-26|3852.91
#2023-01-27|3874.23
#2023-01-30|3920.61
#2023-01-31|3858.86
#2023-02-01|3924.60
#2023-02-02|3986.13
#2023-02-03|3984.52
#2023-02-06|3868.83
#2023-02-07|3881.73
#2023-02-08|3916.31
#2023-02-09|3947.95
#2023-02-10|3889.91
#2023-02-13|3873.84
#2023-02-14|3873.06
#2023-02-15|3818.95
#2023-02-16|3863.71
#2023-02-17|3788.01
#2023-02-20|3811.34
#2023-02-21|3745.92
#2023-02-22|3693.17
#2023-02-23|3739.27
#2023-02-24|3671.42
#2023-02-27|3669.24
#2023-02-28|3651.70
#2023-03-01|3779.08
#2023-03-02|3737.34
#2023-03-03|3758.22
#2023-03-06|3777.76
#2023-03-07|3760.71
#2023-03-08|3701.93
#2023-03-09|3665.54
#2023-03-10|3593.53
#2023-03-13|3650.24
#2023-03-14|3597.83
#2023-03-15|3613.65
#2023-03-16|3572.03
#2023-03-17|3651.85
#2023-03-20|3620.05
#2023-03-21|3658.70
#2023-03-22|3719.90
#2023-03-23|3836.57
#2023-03-24|3852.15
#2023-03-27|3774.19
#2023-03-28|3790.06
#2023-03-29|3830.85
#2023-03-30|3851.98
#2023-03-31|3867.81
#2023-04-03|3854.95
#2023-04-04|3838.40
#2023-04-05|3833.64
#2023-04-06|3808.29
#2023-04-07|3809.29
#2023-04-10|3814.05
#2023-04-11|3783.74
#2023-04-12|3725.34
#2023-04-13|3709.43
#2023-04-14|3732.97
#2023-04-17|3742.40
#2023-04-18|3710.84
#2023-04-19|3661.45
#2023-04-20|3661.06
#2023-04-21|3616.02
#2023-04-24|3599.53
#2023-04-25|3522.64
#2023-04-26|3540.24
#2023-04-27|3545.37
#2023-04-28|3571.58
#2023-05-01|3571.28
#2023-05-02|3577.33
#2023-05-03|3545.97
#2023-05-04|3558.00
#2023-05-05|3585.98
#2023-05-08|3594.13
#2023-05-09|3559.87
#2023-05-10|3544.41
#2023-05-11|3521.25
#2023-05-12|3516.70
#2023-05-15|3556.53
#2023-05-16|3598.63
#2023-05-17|3619.49
#2023-05-18|3647.97
#2023-05-19|3646.51
#2023-05-22|3679.39
#2023-05-23|3656.89
#2023-05-24|3627.97
#2023-05-25|3638.00
#2023-05-26|3705.96
#2023-05-29|3695.11
#2023-05-30|3705.56
#2023-05-31|3661.40
#2023-06-01|3669.93
#2023-06-02|3778.10
#2023-06-05|3767.91
#2023-06-06|3748.61
#2023-06-07|3798.75
#2023-06-08|3762.98
#2023-06-09|3797.88
#2023-06-12|3835.71
#2023-06-13|3921.85
#2023-06-14|3921.47
#2023-06-15|3989.47
#2023-06-16|4002.87
#2023-06-19|3977.07
#2023-06-20|3920.71
#2023-06-21|3882.13
#2023-06-22|3877.17
#2023-06-23|3850.47
#2023-06-26|3812.90
#2023-06-27|3835.50
#2023-06-28|3839.50
#2023-06-29|3820.49
#2023-06-30|3827.84
#2023-07-03|3880.11
#2023-07-04|3916.98
#2023-07-05|3885.83
#2023-07-06|3794.33
#2023-07-07|3773.67
#2023-07-10|3775.39
#2023-07-11|3841.26
#2023-07-12|3898.12
#2023-07-13|3993.40
#2023-07-14|4063.14
#2023-07-17|4058.18
#2023-07-18|4009.41
#2023-07-19|3979.28
#2023-07-20|3960.72
#2023-07-21|3906.36
#2023-07-24|3884.11
#2023-07-25|3990.91
#2023-07-26|3972.22
#2023-07-27|3993.37
#2023-07-28|4030.99
#2023-07-31|4030.86
#2023-08-01|4029.98
#2023-08-02|3922.66
#2023-08-03|3918.48
#2023-08-04|3920.36
#2023-08-07|3944.72
#2023-08-08|3880.71
#2023-08-09|3889.20
#2023-08-10|3865.39
#2023-08-11|3823.37
#2023-08-14|3786.62
#2023-08-15|3796.18
#2023-08-16|3792.54
#2023-08-17|3807.23
#2023-08-18|3740.15
#2023-08-21|3714.20
#2023-08-22|3744.49
#2023-08-23|3783.09
#2023-08-24|3872.41
#2023-08-25|3776.76
#2023-08-28|3799.05
#2023-08-29|3835.38
#2023-08-30|3837.37
#2023-08-31|3815.55
#2023-09-01|3813.47
#2023-09-04|3874.14
#2023-09-05|3852.15
#2023-09-06|3840.71
#2023-09-07|3786.02
#2023-09-08|3773.24
#2023-09-11|3764.05
#2023-09-12|3787.31
#2023-09-13|3772.87
#2023-09-14|3817.54
#2023-09-15|3836.44
#2023-09-18|3764.91
#2023-09-19|3750.39
#2023-09-20|3717.48
#2023-09-21|3652.89
#2023-09-22|3700.40
#2023-09-25|3673.36
#2023-09-26|3621.90
#2023-09-27|3633.61
#2023-09-28|3611.05
#2023-09-29|3639.22
#2023-10-02|3676.57
#2023-10-03|3626.63
#2023-10-04|3583.79
#2023-10-05|3623.01
#2023-10-06|3659.86
#2023-10-09|3664.74
#2023-10-10|3688.51
#2023-10-11|3745.25
#2023-10-12|3773.01
#2023-10-13|3724.00
#2023-10-16|3676.06
#2023-10-17|3682.44
#2023-10-18|3621.78
#2023-10-19|3600.11
#2023-10-20|3600.48
#2023-10-23|3557.11
#2023-10-24|3550.79
#2023-10-25|3565.81
#2023-10-26|3506.69
#2023-10-27|3538.51
#2023-10-30|3557.50
#2023-10-31|3508.70
#2023-11-01|3499.96
#2023-11-02|3582.63
#2023-11-03|3646.51
#2023-11-06|3725.10
#2023-11-07|3714.37
#2023-11-08|3718.93
#2023-11-09|3713.15
#2023-11-10|3668.07
#2023-11-13|3734.04
#2023-11-14|3736.63
#2023-11-15|3843.63
#2023-11-16|3857.11
#2023-11-17|3836.77
#2023-11-20|3884.31
#2023-11-21|3924.55
#2023-11-22|3898.87
#2023-11-23|3916.61
#2023-11-24|3874.73
#2023-11-27|3854.20
#2023-11-28|3873.54
#2023-11-29|3866.62
#2023-11-30|3893.67
#2023-12-01|3858.12
#2023-12-04|3838.62
#2023-12-05|3784.27
#2023-12-06|3810.61
#2023-12-07|3786.15
#2023-12-08|3821.57
#2023-12-11|3816.49
#2023-12-12|3840.23
#2023-12-13|3825.10
#2023-12-14|3889.95
#2023-12-15|3945.63
#2023-12-18|3920.17
#2023-12-19|3900.53
#2023-12-20|3913.31
#2023-12-21|3897.38
#2023-12-22|3819.04
#2023-12-25|3824.09
#2023-12-26|3852.46
#2023-12-27|3928.44
#2023-12-28|3977.28
#2023-12-29|3984.62
#2024-01-01|3987.24
#2024-01-02|3947.73
#2024-01-03|3874.14
#2024-01-04|3870.94
#2024-01-05|3847.66
#2024-01-08|3832.64
#2024-01-09|3821.33
#2024-01-10|3802.36
#2024-01-11|3841.07
#2024-01-12|3859.11
#2024-01-15|3852.93
#2024-01-16|3791.21
#2024-01-17|3723.55
#2024-01-18|3753.44
#2024-01-19|3853.02
#2024-01-22|3848.74
#2024-01-23|3880.86
#2024-01-24|3924.13
#2024-01-25|3973.83
#2024-01-26|3934.51
#2024-01-29|3953.47
#2024-01-30|3925.35
#2024-01-31|3863.22
#2024-02-01|3868.77
#2024-02-02|3924.25
#2024-02-05|3928.32
#2024-02-06|3994.91
#2024-02-07|3984.60
#2024-02-08|3973.71
#2024-02-09|3966.28
#2024-02-12|3970.21
#2024-02-13|3970.54
#2024-02-14|3978.21
#2024-02-15|4099.63
#2024-02-16|4107.97
#2024-02-19|4068.54
#2024-02-20|4079.15
#2024-02-21|4072.25
#2024-02-22|4133.90
#2024-02-23|4146.84
#2024-02-26|4140.34
#2024-02-27|4129.17
#2024-02-28|4094.34
#2024-02-29|4090.72
#2024-03-01|4103.44
#2024-03-04|4200.96
#2024-03-05|4167.98
#2024-03-06|4218.37
#2024-03-07|4262.36
#2024-03-08|4307.14
#2024-03-11|4310.58
#2024-03-12|4385.64
#2024-03-13|4389.58
#2024-03-14|4382.47
#2024-03-15|4295.32
#2024-03-18|4350.95
#2024-03-19|4302.66
#2024-03-20|4291.93
#2024-03-21|4381.45
#2024-03-22|4343.40
#2024-03-25|4341.94
#2024-03-26|4354.53
#2024-03-27|4342.88
#2024-03-28|4357.42
#2024-03-29|4386.80
#2024-04-01|4362.98
#2024-04-02|4431.47
#2024-04-03|4403.43
#2024-04-04|4407.28
#2024-04-05|4412.54
#2024-04-08|4400.71
#2024-04-09|4473.48
#2024-04-10|4508.14
#2024-04-11|4494.02
#2024-04-12|4457.17
#2024-04-15|4373.55
#2024-04-16|4255.11
#2024-04-17|4299.20
#2024-04-18|4322.44
#2024-04-19|4146.11
#2024-04-22|4151.56
#2024-04-23|4239.87
#2024-04-24|4397.44
#2024-04-25|4325.95
#2024-04-26|4416.87
#2024-04-29|4451.62
#2024-04-30|4427.30
#2024-05-01|4427.77
#2024-05-02|4447.88
#2024-05-03|4503.06
#2024-05-06|4550.60
#2024-05-07|4564.35
#2024-05-08|4553.76
#2024-05-09|4565.94
#2024-05-10|4576.55
#2024-05-13|4637.39
#2024-05-14|4681.72
#2024-05-15|4722.87
#2024-05-16|4803.94
#2024-05-17|4779.17
#2024-05-20|4774.38
#2024-05-21|4739.53
#2024-05-22|4813.93
#2024-05-23|4843.58
#2024-05-24|4800.38
#2024-05-27|4862.70
#2024-05-28|4866.03
#2024-05-29|4782.28
#2024-05-30|4690.78
#2024-05-31|4605.19
#2024-06-03|4723.80
#2024-06-04|4697.56
#2024-06-05|4746.56
#2024-06-06|4864.82
#2024-06-07|4823.14
#2024-06-10|4814.80
#2024-06-11|4809.98
#2024-06-12|4872.50
#2024-06-13|4966.86
#2024-06-14|4980.62
#2024-06-17|4980.19
#2024-06-18|5024.21
#2024-06-19|5180.87
#2024-06-20|5198.54
#2024-06-21|5134.31
#2024-06-24|5035.47
#2024-06-25|5040.91
#2024-06-26|5067.64
#2024-06-27|5039.02
#2024-06-28|5062.34
#2024-07-01|5060.06
#2024-07-02|5016.66
#2024-07-03|5095.43
#2024-07-04|5210.49
#2024-07-05|5196.58
#2024-07-08|5276.02
#2024-07-09|5294.20
#2024-07-10|5294.67
#2024-07-11|5409.42
#2024-07-12|5353.98
#2024-07-15|5321.31
#2024-07-16|5315.29
#2024-07-17|5245.20
#2024-07-18|5169.26
#2024-07-19|5046.02
#2024-07-22|4959.18
#2024-07-23|5049.01
#2024-07-24|5029.70
#2024-07-25|4987.87
#2024-07-26|4859.63
#2024-07-29|4880.81
#2024-07-30|4874.60
#2024-07-31|4894.48
#2024-08-01|4979.77
#2024-08-02|4753.09
#2024-08-05|4471.00
#2024-08-06|4602.91
#2024-08-07|4766.69
#2024-08-08|4706.89
#2024-08-09|4841.69
#2024-08-12|4896.93
#2024-08-13|4913.19
#2024-08-14|4953.76
#2024-08-15|4919.04
#2024-08-16|5038.30
#2024-08-19|5092.32
#2024-08-20|5099.45
#2024-08-21|5055.30
#2024-08-22|5052.37
#2024-08-23|5040.78
#2024-08-26|5083.72
#2024-08-27|5053.99
#2024-08-28|5075.67
#2024-08-29|5082.18
#2024-08-30|5099.93
#2024-09-02|5079.48
#2024-09-03|5052.73
#2024-09-04|4861.98
#2024-09-05|4892.14
#2024-09-06|4942.69
#2024-09-09|4862.70
#2024-09-10|4850.11
#2024-09-11|4849.93
#2024-09-12|4996.31
#2024-09-13|5026.43
#2024-09-16|5064.89
#2024-09-17|5078.65
#2024-09-18|5013.69
#2024-09-19|5116.41
#2024-09-20|5150.66
#2024-09-23|5156.80
#2024-09-24|5248.41
#2024-09-25|5335.43
#2024-09-26|5462.21
#2024-09-27|5513.80
#2024-09-30|5431.65
#2024-10-01|5455.63
#2024-10-02|5586.20
#2024-10-03|5565.86
#2024-10-04|5618.76
#2024-10-07|5699.05
#2024-10-08|5492.22
#2024-10-09|5520.67
#2024-10-10|5546.20
#2024-10-11|5613.72
#2024-10-14|5598.44
#2024-10-15|5585.81
#2024-10-16|5520.80
#2024-10-17|5503.47
#2024-10-18|5686.10
#2024-10-21|5672.72
#2024-10-22|5657.20
#2024-10-23|5659.39
#2024-10-24|5597.95
#2024-10-25|5625.93
#2024-10-28|5585.99
#2024-10-29|5552.25
#2024-10-30|5500.27
#2024-10-31|5467.48
#2024-11-01|5503.71
#2024-11-04|5545.91
#2024-11-05|5613.72
#2024-11-06|5608.61
#2024-11-07|5672.87
#2024-11-08|5704.51
#2024-11-11|5659.24
#2024-11-12|5491.21
#2024-11-13|5460.55
#2024-11-14|5414.46
#2024-11-15|5415.84
#2024-11-18|5359.77
#2024-11-19|5439.88
#2024-11-20|5420.01
#2024-11-21|5354.78
#2024-11-22|5407.03
#2024-11-25|5401.80
#2024-11-26|5349.44
#2024-11-27|5338.93
#2024-11-28|5310.59
#2024-11-29|5301.53
#2024-12-02|5398.54
#2024-12-03|5460.23
#2024-12-04|5518.79
#2024-12-05|5534.87
#2024-12-06|5547.53
#2024-12-09|5601.35
#2024-12-10|5556.59
#2024-12-11|5497.13
#2024-12-12|5558.05
#2024-12-13|5538.97
#2024-12-16|5534.63
#2024-12-17|5514.51
#2024-12-18|5562.94
#2024-12-19|5500.03
#2024-12-20|5429.95
#2024-12-23|5524.71
#2024-12-24|5524.63
#2024-12-25|5542.57
#2024-12-26|5543.30
#2024-12-27|5552.83
#2024-12-30|5533.09
#2024-12-31|5481.24
#2025-01-01|5481.75
#2025-01-02|5427.88
#2025-01-03|5446.07
#2025-01-06|5555.91
#2025-01-07|5526.69
#2025-01-08|5423.00
#2025-01-09|5377.12
#2025-01-10|5360.14
#2025-01-13|5221.55
#2025-01-14|5298.18
#2025-01-15|5253.66
#2025-01-16|5373.63
#2025-01-17|5384.16
#2025-01-20|5465.34
#2025-01-21|5471.17
#2025-01-22|5497.16
#2025-01-23|5490.13
#2025-01-24|5526.77
#2025-01-27|5522.02
#2025-01-28|5529.74
#2025-01-29|5543.99
#2025-01-30|5537.88
#2025-01-31|5541.46
#2025-02-03|5331.85
#2025-02-04|5447.45
#2025-02-05|5513.88
#2025-02-06|5543.33
#2025-02-07|5620.44
#2025-02-10|5594.12
#2025-02-11|5592.10
#2025-02-12|5594.07
#2025-02-13|5603.71
#2025-02-14|5656.32
#2025-02-17|5758.06
#2025-02-18|5825.32
#2025-02-19|5782.47
#2025-02-20|5702.33
#2025-02-21|5846.10
#2025-02-24|5736.76
#2025-02-25|5615.10
#2025-02-26|5708.49
#2025-02-27|5610.64
#2025-02-28|5507.18
#2025-03-03|5446.96
#2025-03-04|5425.94
#2025-03-05|5567.79
#2025-03-06|5658.90
#2025-03-07|5624.01
#2025-03-10|5528.73
#2025-03-11|5456.81
#2025-03-12|5451.11
#2025-03-13|5363.48
#2025-03-14|5410.55
#2025-03-17|5446.00
#2025-03-18|5539.43
#2025-03-19|5469.04
#2025-03-20|5482.73
#2025-03-21|5422.97
#2025-03-24|5412.16
#2025-03-25|5406.65
#2025-03-26|5400.87
#2025-03-27|5354.31
#2025-03-28|5289.12
#2025-03-31|5100.33
#2025-04-01|5206.06
#2025-04-02|5218.39
#2025-04-03|5174.54
#2025-04-04|5152.53
#2025-04-07|4625.49
#2025-04-08|4540.63
#2025-04-09|4408.04
#2025-04-10|4677.74
#2025-04-11|4799.14
#2025-04-14|4833.18
#2025-04-15|4886.35
#2025-04-16|4770.91
#2025-04-17|4785.83
#2025-04-18|4798.40
#2025-04-21|4774.58
#2025-04-22|4709.97
#2025-04-23|4932.48
#2025-04-24|4875.19
#2025-04-25|4975.38
#2025-04-28|5005.50
#2025-04-29|5049.50
#2025-04-30|5095.42
#2025-05-01|5094.82
#2025-05-02|5322.84
#2025-05-05|5392.81
#2025-05-06|5372.22
#2025-05-07|5364.71
#2025-05-08|5355.36
#2025-05-09|5421.82
#2025-05-12|5578.81
#2025-05-13|5539.48
#2025-05-14|5694.61
#2025-05-15|5679.51
#2025-05-16|5666.23
#2025-05-19|5598.79
#2025-05-20|5597.67
#2025-05-21|5663.69
#2025-05-22|5621.34
#2025-05-23|5636.49
#2025-05-26|5596.88
#2025-05-27|5562.87
#2025-05-28|5560.43
#2025-05-29|5600.23
#2025-05-30|5553.61
#2025-06-02|5478.94
#2025-06-03|5505.64
#2025-06-04|5637.84
#2025-06-05|5691.66
#2025-06-06|5681.69
#2025-06-09|5742.63
#2025-06-10|5844.17
#2025-06-11|5913.75
#2025-06-12|5876.73
#2025-06-13|5816.69
#2025-06-16|5835.30
#2025-06-17|5890.72
#2025-06-18|5886.93
#2025-06-19|5769.31
#2025-06-20|5835.42
#2025-06-23|5737.43
#2025-06-24|5882.40
#2025-06-25|5973.29
#2025-06-26|6014.22
#2025-06-27|6054.95
#2025-06-30|5937.91
#2025-07-01|6012.92
#2025-07-02|6035.16
#2025-07-03|6076.78
#2025-07-04|6042.30
#2025-07-07|6000.65
#2025-07-08|6018.29
#2025-07-09|6035.82
#2025-07-10|6040.68
#2025-07-11|6041.24
#2025-07-14|6009.98
#2025-07-15|6122.86
#2025-07-16|6158.50
#2025-07-17|6162.78
#2025-07-18|6258.72
#2025-07-21|6248.51
#2025-07-22|6183.85
#2025-07-23|6332.23
#2025-07-24|6351.67
#2025-07-25|6301.43
#2025-07-28|6301.50
#2025-07-29|6235.10
#2025-07-30|6255.78
#2025-07-31|6255.17
#2025-08-01|6143.45
#2025-08-04|6185.63
#2025-08-05|6259.33
#2025-08-06|6201.69
#2025-08-07|6376.15
#2025-08-08|6333.29
#2025-08-11|6346.89
#2025-08-12|6320.08
#2025-08-13|6456.95
#2025-08-14|6416.80
#2025-08-15|6429.70
#2025-08-18|6430.73
#2025-08-19|6434.37
#2025-08-20|6264.69
#2025-08-21|6281.16
#2025-08-22|6255.52
#2025-08-25|6446.81
#2025-08-26|6435.50
#2025-08-27|6439.50
#2025-08-28|6325.45
#2025-08-29|6326.71
#2025-09-01|6323.70
#2025-09-02|6276.19
#2025-09-03|6282.07
#2025-09-04|6264.49
#2025-09-05|6383.51
#2025-09-08|6427.52
#2025-09-09|6543.61
#2025-09-10|6659.73
#2025-09-11|6665.90
#2025-09-12|6779.16
#2025-09-15|6759.22
#2025-09-16|6864.85
#2025-09-17|6910.09
#2025-09-18|6939.63
#2025-09-19|6869.47
#2025-09-22|6916.88
#2025-09-23|6977.59
#2025-09-24|6988.14
#2025-09-25|6937.49
#2025-09-26|6796.21
#2025-09-29|6847.54
#2025-09-30|6911.62
#2025-10-01|6964.14
#2025-10-02|7115.84
#2025-10-03|7216.63
#2025-10-06|7230.46
#2025-10-07|7302.26
#2025-10-08|7240.56
#2025-10-09|7298.87
#2025-10-10|7214.07
#2025-10-13|7066.47
#2025-10-14|6973.00
#2025-10-15|7135.88
#2025-10-16|7195.14
#2025-10-17|7045.01
#2025-10-20|7207.59
#2025-10-21|7222.00
#2025-10-22|7155.41
#2025-10-23|7152.17
#2025-10-24|7177.50
#2025-10-27|7363.96
#2025-10-28|7341.27
#2025-10-29|7437.07
#2025-10-30|7421.23
#2025-10-31|7341.56
#2025-11-03|7351.61
#2025-11-04|7281.88
#2025-11-05|7178.35
#2025-11-06|7252.55
#2025-11-07|7159.07
#2025-11-10|7264.51
#2025-11-11|7238.67
#2025-11-12|7287.10
#2025-11-13|7257.47
#2025-11-14|7084.04
#2025-11-17|7095.62
#2025-11-18|6910.00
#2025-11-19|6879.86
#2025-11-20|7037.25
#2025-11-21|6761.13
#2025-11-24|6797.05
#2025-11-25|6906.42
#2025-11-26|7015.42
#2025-11-27|7008.70
#2025-11-28|7013.09
#2025-12-01|6958.36
#2025-12-02|6980.52
#2025-12-03|7024.12
#2025-12-04|7034.65
#2025-12-05|7101.69
#2025-12-08|7184.52
#2025-12-09|7132.55
#2025-12-10|7195.91
#2025-12-11|7091.65
#2025-12-12|7171.88
#2025-12-15|7021.30
#2025-12-16|6905.22
#2025-12-17|6922.20
#2025-12-18|6914.32
#2025-12-19|6975.80
#2025-12-22|7086.30
#2025-12-23|7095.76
#2025-12-24|7122.28
#2025-12-25|7120.17
#2025-12-26|7157.93
#2025-12-29|7195.82
#2025-12-30|7201.15
#2025-12-31|7260.19
#2026-01-01|7264.51
#2026-01-02|7435.57
#2026-01-05|7619.32
#2026-01-06|7739.18
#2026-01-07|7690.07
#2026-01-08|7610.48
#2026-01-09|7572.74
#2026-01-12|7673.25
#2026-01-13|7725.21
#2026-01-14|7771.13
#2026-01-15|7699.37
#2026-01-16|7820.30
#2026-01-19|7833.20
#2026-01-20|7821.39
#2026-01-21|7723.67
#2026-01-22|7818.35
#2026-01-23|7864.02
#2026-01-26|7883.82
#2026-01-27|7988.57
#2026-01-28|8148.35
#2026-01-29|8090.40
#2026-01-30|7914.12
#2026-02-02|7785.05
#2026-02-03|7880.42
#2026-02-04|7786.37
#2026-02-05|7675.79
#2026-02-06|7648.65
#2026-02-09|7834.64
#2026-02-10|7974.09
#2026-02-11|8076.20
#2026-02-12|8014.87
#2026-02-13|7968.68
#2026-02-16|7975.95
#2026-02-17|7979.55
#2026-02-18|7977.05
#2026-02-19|7976.02
#2026-02-20|7929.42
#2026-02-23|7977.71
#2026-02-24|8090.13
#2026-02-25|8268.45
#2026-02-26|8231.97
#2026-02-27|8248.80
#2026-03-02|8091.55
#2026-03-03|7898.24
#2026-03-04|7602.24
#2026-03-05|7757.80
#2026-03-06|7780.23
#2026-03-09|7466.24
#2026-03-10|7708.04
#2026-03-11|7976.80
#2026-03-12|7809.34
#2026-03-13|7737.57
#2026-03-16|7730.27
#2026-03-17|7832.23
#2026-03-18|7955.29
#2026-03-19|7690.80
#2026-03-20|7635.79
#2026-03-23|7430.12
#2026-03-24|7480.74
#2026-03-25|7652.74
#2026-03-26|7601.26
#2026-03-27|7529.89
#2026-03-30|7335.41
#2026-03-31|7229.92
#2026-04-01|7556.04
#2026-04-02|7419.95
#2026-04-03|7419.83
#2026-04-06|7422.78
#2026-04-07|7557.82
#2026-04-08|7982.72
#2026-04-09|7994.93
#2026-04-10|8106.36
#2026-04-13|8040.26
#2026-04-14|8259.98
#2026-04-15|8381.27
#2026-04-16|8523.47
#2026-04-17|8401.49