Table Data - Nasdaq Global Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG10LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQG10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 591.81 |
| 2001-04-02 | 574.17 |
| 2001-04-03 | 538.03 |
| 2001-04-04 | 531.37 |
| 2001-04-05 | 580.92 |
| 2001-04-06 | 559.32 |
| 2001-04-09 | 558.80 |
| 2001-04-10 | 594.79 |
| 2001-04-11 | 615.78 |
| 2001-04-12 | 633.67 |
| 2001-04-13 | . |
| 2001-04-16 | 615.41 |
| 2001-04-17 | 615.46 |
| 2001-04-18 | 674.60 |
| 2001-04-19 | 722.73 |
| 2001-04-20 | 720.58 |
| 2001-04-23 | 682.71 |
| 2001-04-24 | 668.86 |
| 2001-04-25 | 674.74 |
| 2001-04-26 | 666.91 |
| 2001-04-27 | 680.94 |
| 2001-04-30 | 694.76 |
| 2001-05-01 | 713.49 |
| 2001-05-02 | 729.36 |
| 2001-05-03 | 703.92 |
| 2001-05-04 | 714.89 |
| 2001-05-07 | 710.86 |
| 2001-05-08 | 717.22 |
| 2001-05-09 | 699.44 |
| 2001-05-10 | 692.47 |
| 2001-05-11 | 683.67 |
| 2001-05-14 | 672.25 |
| 2001-05-15 | 673.14 |
| 2001-05-16 | 694.04 |
| 2001-05-17 | 703.54 |
| 2001-05-18 | 706.14 |
| 2001-05-21 | 738.43 |
| 2001-05-22 | 740.25 |
| 2001-05-23 | 721.07 |
| 2001-05-24 | 727.54 |
| 2001-05-25 | 713.77 |
| 2001-05-28 | . |
| 2001-05-29 | 685.99 |
| 2001-05-30 | 651.75 |
| 2001-05-31 | 655.31 |
| 2001-06-01 | 662.89 |
| 2001-06-04 | 664.02 |
| 2001-06-05 | 690.13 |
| 2001-06-06 | 685.93 |
| 2001-06-07 | 704.01 |
| 2001-06-08 | 689.75 |
| 2001-06-11 | 674.32 |
| 2001-06-12 | 662.42 |
| 2001-06-13 | 646.46 |
| 2001-06-14 | 619.46 |
| 2001-06-15 | 611.65 |
| 2001-06-18 | 601.12 |
| 2001-06-19 | 602.53 |
| 2001-06-20 | 604.30 |
| 2001-06-21 | 610.95 |
| 2001-06-22 | 609.28 |
| 2001-06-25 | 616.31 |
| 2001-06-26 | 616.29 |
| 2001-06-27 | 617.84 |
| 2001-06-28 | 631.80 |
| 2001-06-29 | 638.19 |
| 2001-07-02 | 643.44 |
| 2001-07-03 | 641.34 |
| 2001-07-04 | . |
| 2001-07-05 | 614.06 |
| 2001-07-06 | 580.49 |
| 2001-07-09 | 584.12 |
| 2001-07-10 | 566.00 |
| 2001-07-11 | 569.31 |
| 2001-07-12 | 608.14 |
| 2001-07-13 | 610.09 |
| 2001-07-16 | 591.00 |
| 2001-07-17 | 597.99 |
| 2001-07-18 | 577.75 |
| 2001-07-19 | 594.30 |
| 2001-07-20 | 586.20 |
| 2001-07-23 | 574.40 |
| 2001-07-24 | 568.71 |
| 2001-07-25 | 576.94 |
| 2001-07-26 | 589.74 |
| 2001-07-27 | 592.32 |
| 2001-07-30 | 592.30 |
| 2001-07-31 | 597.61 |
| 2001-08-01 | 613.45 |
| 2001-08-02 | 626.53 |
| 2001-08-03 | 619.37 |
| 2001-08-06 | 608.79 |
| 2001-08-07 | 605.33 |
| 2001-08-08 | 585.43 |
| 2001-08-09 | 580.80 |
| 2001-08-10 | 578.32 |
| 2001-08-13 | 584.23 |
| 2001-08-14 | 581.31 |
| 2001-08-15 | 566.78 |
| 2001-08-16 | 568.08 |
| 2001-08-17 | 547.52 |
| 2001-08-20 | 548.28 |
| 2001-08-21 | 536.44 |
| 2001-08-22 | 544.85 |
| 2001-08-23 | 539.00 |
| 2001-08-24 | 563.94 |
| 2001-08-27 | 566.20 |
| 2001-08-28 | 551.16 |
| 2001-08-29 | 541.81 |
| 2001-08-30 | 517.94 |
| 2001-08-31 | 522.31 |
| 2001-09-03 | . |
| 2001-09-04 | 510.06 |
| 2001-09-05 | 500.55 |
| 2001-09-06 | 480.20 |
| 2001-09-07 | 477.61 |
| 2001-09-10 | 482.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 450.63 |
| 2001-09-18 | 445.88 |
| 2001-09-19 | 439.16 |
| 2001-09-20 | 420.87 |
| 2001-09-21 | 406.35 |
| 2001-09-24 | 430.37 |
| 2001-09-25 | 430.87 |
| 2001-09-26 | 417.52 |
| 2001-09-27 | 408.15 |
| 2001-09-28 | 418.03 |
| 2001-10-01 | 411.90 |
| 2001-10-02 | 412.15 |
| 2001-10-03 | 437.37 |
| 2001-10-04 | 449.09 |
| 2001-10-05 | 456.43 |
| 2001-10-08 | 462.05 |
| 2001-10-09 | 449.80 |
| 2001-10-10 | 463.17 |
| 2001-10-11 | 489.84 |
| 2001-10-12 | 495.07 |
| 2001-10-15 | 487.62 |
| 2001-10-16 | 497.15 |
| 2001-10-17 | 483.97 |
| 2001-10-18 | 480.39 |
| 2001-10-19 | 485.97 |
| 2001-10-22 | 497.17 |
| 2001-10-23 | 499.78 |
| 2001-10-24 | 512.24 |
| 2001-10-25 | 523.04 |
| 2001-10-26 | 520.35 |
| 2001-10-29 | 500.26 |
| 2001-10-30 | 486.30 |
| 2001-10-31 | 492.46 |
| 2001-11-01 | 511.86 |
| 2001-11-02 | 515.11 |
| 2001-11-05 | 530.82 |
| 2001-11-06 | 547.38 |
| 2001-11-07 | 547.82 |
| 2001-11-08 | 548.35 |
| 2001-11-09 | 547.85 |
| 2001-11-12 | 550.52 |
| 2001-11-13 | 567.06 |
| 2001-11-14 | 572.29 |
| 2001-11-15 | 575.79 |
| 2001-11-16 | 577.89 |
| 2001-11-19 | 585.07 |
| 2001-11-20 | 564.73 |
| 2001-11-21 | 561.24 |
| 2001-11-22 | . |
| 2001-11-23 | 571.21 |
| 2001-11-26 | 583.70 |
| 2001-11-27 | 579.78 |
| 2001-11-28 | 562.18 |
| 2001-11-29 | 573.00 |
| 2001-11-30 | 575.98 |
| 2001-12-03 | 569.32 |
| 2001-12-04 | 587.94 |
| 2001-12-05 | 620.68 |
| 2001-12-06 | 623.25 |
| 2001-12-07 | 613.07 |
| 2001-12-10 | 601.74 |
| 2001-12-11 | 606.22 |
| 2001-12-12 | 612.22 |
| 2001-12-13 | 585.18 |
| 2001-12-14 | 587.21 |
| 2001-12-17 | 594.34 |
| 2001-12-18 | 598.00 |
| 2001-12-19 | 589.20 |
| 2001-12-20 | 570.38 |
| 2001-12-21 | 572.44 |
| 2001-12-24 | 569.92 |
| 2001-12-25 | . |
| 2001-12-26 | 573.85 |
| 2001-12-27 | 580.97 |
| 2001-12-28 | 584.24 |
| 2001-12-31 | 576.74 |
| 2002-01-01 | . |
| 2002-01-02 | 589.86 |
| 2002-01-03 | 616.65 |
| 2002-01-04 | 623.85 |
| 2002-01-07 | 618.09 |
| 2002-01-08 | 617.16 |
| 2002-01-09 | 617.33 |
| 2002-01-10 | 611.88 |
| 2002-01-11 | 604.93 |
| 2002-01-14 | 595.90 |
| 2002-01-15 | 596.94 |
| 2002-01-16 | 578.62 |
| 2002-01-17 | 592.61 |
| 2002-01-18 | 575.78 |
| 2002-01-21 | . |
| 2002-01-22 | 556.52 |
| 2002-01-23 | 564.69 |
| 2002-01-24 | 576.39 |
| 2002-01-25 | 575.47 |
| 2002-01-28 | 578.75 |
| 2002-01-29 | 561.80 |
| 2002-01-30 | 567.55 |
| 2002-01-31 | 575.97 |
| 2002-02-01 | 568.90 |
| 2002-02-04 | 556.57 |
| 2002-02-05 | 550.20 |
| 2002-02-06 | 546.12 |
| 2002-02-07 | 536.58 |
| 2002-02-08 | 543.13 |
| 2002-02-11 | 557.22 |
| 2002-02-12 | 552.02 |
| 2002-02-13 | 560.03 |
| 2002-02-14 | 558.25 |
| 2002-02-15 | 541.94 |
| 2002-02-18 | . |
| 2002-02-19 | 525.01 |
| 2002-02-20 | 525.65 |
| 2002-02-21 | 507.12 |
| 2002-02-22 | 506.08 |
| 2002-02-25 | 521.43 |
| 2002-02-26 | 519.63 |
| 2002-02-27 | 517.67 |
| 2002-02-28 | 511.71 |
| 2002-03-01 | 536.26 |
| 2002-03-04 | 559.40 |
| 2002-03-05 | 563.78 |
| 2002-03-06 | 568.62 |
| 2002-03-07 | 569.79 |
| 2002-03-08 | 583.24 |
| 2002-03-11 | 581.84 |
| 2002-03-12 | 568.31 |
| 2002-03-13 | 555.51 |
| 2002-03-14 | 551.73 |
| 2002-03-15 | 554.63 |
| 2002-03-18 | 556.44 |
| 2002-03-19 | 558.67 |
| 2002-03-20 | 543.49 |
| 2002-03-21 | 552.10 |
| 2002-03-22 | 548.09 |
| 2002-03-25 | 537.05 |
| 2002-03-26 | 540.42 |
| 2002-03-27 | 540.02 |
| 2002-03-28 | 547.59 |
| 2002-03-29 | . |
| 2002-04-01 | 554.04 |
| 2002-04-02 | 537.25 |
| 2002-04-03 | 531.21 |
| 2002-04-04 | 531.82 |
| 2002-04-05 | 522.81 |
| 2002-04-08 | 517.62 |
| 2002-04-09 | 504.48 |
| 2002-04-10 | 508.10 |
| 2002-04-11 | 495.13 |
| 2002-04-12 | 502.57 |
| 2002-04-15 | 504.19 |
| 2002-04-16 | 524.90 |
| 2002-04-17 | 527.95 |
| 2002-04-18 | 521.01 |
| 2002-04-19 | 518.28 |
| 2002-04-22 | 508.25 |
| 2002-04-23 | 499.86 |
| 2002-04-24 | 491.64 |
| 2002-04-25 | 493.41 |
| 2002-04-26 | 478.73 |
| 2002-04-29 | 477.03 |
| 2002-04-30 | 481.42 |
| 2002-05-01 | 479.02 |
| 2002-05-02 | 466.01 |
| 2002-05-03 | 452.84 |
| 2002-05-06 | 441.12 |
| 2002-05-07 | 440.51 |
| 2002-05-08 | 482.11 |
| 2002-05-09 | 469.42 |
| 2002-05-10 | 454.65 |
| 2002-05-13 | 470.07 |
| 2002-05-14 | 490.40 |
| 2002-05-15 | 493.81 |
| 2002-05-16 | 497.05 |
| 2002-05-17 | 501.39 |
| 2002-05-20 | 489.88 |
| 2002-05-21 | 477.51 |
| 2002-05-22 | 479.63 |
| 2002-05-23 | 480.86 |
| 2002-05-24 | 472.79 |
| 2002-05-27 | . |
| 2002-05-28 | 469.25 |
| 2002-05-29 | 459.74 |
| 2002-05-30 | 461.79 |
| 2002-05-31 | 457.14 |
| 2002-06-03 | 443.87 |
| 2002-06-04 | 449.37 |
| 2002-06-05 | 454.26 |
| 2002-06-06 | 445.56 |
| 2002-06-07 | 431.62 |
| 2002-06-10 | 430.29 |
| 2002-06-11 | 422.49 |
| 2002-06-12 | 428.02 |
| 2002-06-13 | 423.67 |
| 2002-06-14 | 423.05 |
| 2002-06-17 | 434.55 |
| 2002-06-18 | 431.58 |
| 2002-06-19 | 413.90 |
| 2002-06-20 | 404.29 |
| 2002-06-21 | 395.38 |
| 2002-06-24 | 400.62 |
| 2002-06-25 | 391.25 |
| 2002-06-26 | 390.61 |
| 2002-06-27 | 399.30 |
| 2002-06-28 | 402.30 |
| 2002-07-01 | 386.30 |
| 2002-07-02 | 374.67 |
| 2002-07-03 | 384.69 |
| 2002-07-04 | . |
| 2002-07-05 | 409.89 |
| 2002-07-08 | 399.98 |
| 2002-07-09 | 394.76 |
| 2002-07-10 | 384.11 |
| 2002-07-11 | 390.31 |
| 2002-07-12 | 394.57 |
| 2002-07-15 | 399.78 |
| 2002-07-16 | 396.76 |
| 2002-07-17 | 402.43 |
| 2002-07-18 | 395.30 |
| 2002-07-19 | 382.81 |
| 2002-07-22 | 367.94 |
| 2002-07-23 | 354.09 |
| 2002-07-24 | 365.04 |
| 2002-07-25 | 345.75 |
| 2002-07-26 | 343.24 |
| 2002-07-29 | 362.55 |
| 2002-07-30 | 370.01 |
| 2002-07-31 | 364.12 |
| 2002-08-01 | 348.31 |
| 2002-08-02 | 339.01 |
| 2002-08-05 | 324.67 |
| 2002-08-06 | 336.61 |
| 2002-08-07 | 345.84 |
| 2002-08-08 | 356.53 |
| 2002-08-09 | 356.14 |
| 2002-08-12 | 354.32 |
| 2002-08-13 | 347.92 |
| 2002-08-14 | 364.91 |
| 2002-08-15 | 369.71 |
| 2002-08-16 | 377.50 |
| 2002-08-19 | 388.64 |
| 2002-08-20 | 383.11 |
| 2002-08-21 | 391.56 |
| 2002-08-22 | 397.05 |
| 2002-08-23 | 384.83 |
| 2002-08-26 | 384.44 |
| 2002-08-27 | 373.78 |
| 2002-08-28 | 362.10 |
| 2002-08-29 | 365.74 |
| 2002-08-30 | 359.09 |
| 2002-09-02 | . |
| 2002-09-03 | 343.02 |
| 2002-09-04 | 348.06 |
| 2002-09-05 | 338.09 |
| 2002-09-06 | 348.54 |
| 2002-09-09 | 350.81 |
| 2002-09-10 | 357.38 |
| 2002-09-11 | 358.42 |
| 2002-09-12 | 346.89 |
| 2002-09-13 | 345.77 |
| 2002-09-16 | 338.93 |
| 2002-09-17 | 336.36 |
| 2002-09-18 | 330.38 |
| 2002-09-19 | 319.02 |
| 2002-09-20 | 317.92 |
| 2002-09-23 | 307.40 |
| 2002-09-24 | 304.00 |
| 2002-09-25 | 314.35 |
| 2002-09-26 | 311.77 |
| 2002-09-27 | 307.17 |
| 2002-09-30 | 296.23 |
| 2002-10-01 | 307.30 |
| 2002-10-02 | 302.68 |
| 2002-10-03 | 296.45 |
| 2002-10-04 | 288.21 |
| 2002-10-07 | 283.23 |
| 2002-10-08 | 283.12 |
| 2002-10-09 | 281.22 |
| 2002-10-10 | 293.23 |
| 2002-10-11 | 309.72 |
| 2002-10-14 | 311.22 |
| 2002-10-15 | 333.63 |
| 2002-10-16 | 315.43 |
| 2002-10-17 | 330.41 |
| 2002-10-18 | 337.56 |
| 2002-10-21 | 344.41 |
| 2002-10-22 | 337.93 |
| 2002-10-23 | 346.03 |
| 2002-10-24 | 342.54 |
| 2002-10-25 | 352.07 |
| 2002-10-28 | 353.21 |
| 2002-10-29 | 346.09 |
| 2002-10-30 | 354.98 |
| 2002-10-31 | 358.19 |
| 2002-11-01 | 364.67 |
| 2002-11-04 | 380.91 |
| 2002-11-05 | 380.46 |
| 2002-11-06 | 385.80 |
| 2002-11-07 | 373.35 |
| 2002-11-08 | 368.59 |
| 2002-11-11 | 355.00 |
| 2002-11-12 | 364.39 |
| 2002-11-13 | 368.67 |
| 2002-11-14 | 382.78 |
| 2002-11-15 | 383.93 |
| 2002-11-18 | 381.89 |
| 2002-11-19 | 375.20 |
| 2002-11-20 | 387.25 |
| 2002-11-21 | 405.42 |
| 2002-11-22 | 405.50 |
| 2002-11-25 | 410.71 |
| 2002-11-26 | 400.57 |
| 2002-11-27 | 412.32 |
| 2002-11-28 | . |
| 2002-11-29 | 411.96 |
| 2002-12-02 | 414.49 |
| 2002-12-03 | 403.09 |
| 2002-12-04 | 394.07 |
| 2002-12-05 | 387.62 |
| 2002-12-06 | 389.01 |
| 2002-12-09 | 373.53 |
| 2002-12-10 | 378.16 |
| 2002-12-11 | 379.49 |
| 2002-12-12 | 378.33 |
| 2002-12-13 | 368.85 |
| 2002-12-16 | 378.45 |
| 2002-12-17 | 376.23 |
| 2002-12-18 | 364.85 |
| 2002-12-19 | 361.87 |
| 2002-12-20 | 363.97 |
| 2002-12-23 | 367.15 |
| 2002-12-24 | 365.31 |
| 2002-12-25 | . |
| 2002-12-26 | 364.41 |
| 2002-12-27 | 358.70 |
| 2002-12-30 | 353.81 |
| 2002-12-31 | 352.92 |
| 2003-01-01 | . |
| 2003-01-02 | 367.78 |
| 2003-01-03 | 371.71 |
| 2003-01-06 | 382.93 |
| 2003-01-07 | 388.04 |
| 2003-01-08 | 378.40 |
| 2003-01-09 | 389.32 |
| 2003-01-10 | 392.71 |
| 2003-01-13 | 392.07 |
| 2003-01-14 | 397.78 |
| 2003-01-15 | 390.48 |
| 2003-01-16 | 383.30 |
| 2003-01-17 | 366.46 |
| 2003-01-20 | . |
| 2003-01-21 | 363.32 |
| 2003-01-22 | 361.46 |
| 2003-01-23 | 371.24 |
| 2003-01-24 | 358.99 |
| 2003-01-27 | 353.14 |
| 2003-01-28 | 357.65 |
| 2003-01-29 | 361.52 |
| 2003-01-30 | 352.85 |
| 2003-01-31 | 348.85 |
| 2003-02-03 | 351.40 |
| 2003-02-04 | 346.33 |
| 2003-02-05 | 345.62 |
| 2003-02-06 | 342.94 |
| 2003-02-07 | 337.89 |
| 2003-02-10 | 341.21 |
| 2003-02-11 | 342.75 |
| 2003-02-12 | 339.10 |
| 2003-02-13 | 338.50 |
| 2003-02-14 | 348.62 |
| 2003-02-17 | . |
| 2003-02-18 | 361.25 |
| 2003-02-19 | 358.45 |
| 2003-02-20 | 357.91 |
| 2003-02-21 | 360.07 |
| 2003-02-24 | 355.67 |
| 2003-02-25 | 352.79 |
| 2003-02-26 | 343.59 |
| 2003-02-27 | 346.34 |
| 2003-02-28 | 351.39 |
| 2003-03-03 | 348.33 |
| 2003-03-04 | 343.66 |
| 2003-03-05 | 345.21 |
| 2003-03-06 | 342.36 |
| 2003-03-07 | 341.30 |
| 2003-03-10 | 334.29 |
| 2003-03-11 | 332.83 |
| 2003-03-12 | 336.85 |
| 2003-03-13 | 351.71 |
| 2003-03-14 | 354.84 |
| 2003-03-17 | 368.46 |
| 2003-03-18 | 371.64 |
| 2003-03-19 | 370.04 |
| 2003-03-20 | 371.71 |
| 2003-03-21 | 376.39 |
| 2003-03-24 | 363.07 |
| 2003-03-25 | 365.67 |
| 2003-03-26 | 364.16 |
| 2003-03-27 | 361.42 |
| 2003-03-28 | 357.15 |
| 2003-03-31 | 345.66 |
| 2003-04-01 | 347.44 |
| 2003-04-02 | 361.64 |
| 2003-04-03 | 363.65 |
| 2003-04-04 | 359.36 |
| 2003-04-07 | 363.55 |
| 2003-04-08 | 358.62 |
| 2003-04-09 | 351.23 |
| 2003-04-10 | 351.42 |
| 2003-04-11 | 349.28 |
| 2003-04-14 | 355.43 |
| 2003-04-15 | 358.55 |
| 2003-04-16 | 365.05 |
| 2003-04-17 | 372.97 |
| 2003-04-18 | . |
| 2003-04-21 | 373.35 |
| 2003-04-22 | 379.95 |
| 2003-04-23 | 381.85 |
| 2003-04-24 | 378.39 |
| 2003-04-25 | 368.90 |
| 2003-04-28 | 375.60 |
| 2003-04-29 | 380.92 |
| 2003-04-30 | 378.51 |
| 2003-05-01 | 381.14 |
| 2003-05-02 | 387.49 |
| 2003-05-05 | 389.33 |
| 2003-05-06 | 396.55 |
| 2003-05-07 | 392.33 |
| 2003-05-08 | 386.27 |
| 2003-05-09 | 394.88 |
| 2003-05-12 | 401.23 |
| 2003-05-13 | 401.33 |
| 2003-05-14 | 399.05 |
| 2003-05-15 | 403.58 |
| 2003-05-16 | 400.50 |
| 2003-05-19 | 386.44 |
| 2003-05-20 | 385.46 |
| 2003-05-21 | 384.05 |
| 2003-05-22 | 388.14 |
| 2003-05-23 | 388.58 |
| 2003-05-26 | . |
| 2003-05-27 | 399.59 |
| 2003-05-28 | 403.34 |
| 2003-05-29 | 408.16 |
| 2003-05-30 | 412.41 |
| 2003-06-02 | 413.73 |
| 2003-06-03 | 414.68 |
| 2003-06-04 | 422.09 |
| 2003-06-05 | 422.24 |
| 2003-06-06 | 420.79 |
| 2003-06-09 | 418.26 |
| 2003-06-10 | 422.45 |
| 2003-06-11 | 424.35 |
| 2003-06-12 | 425.64 |
| 2003-06-13 | 418.17 |
| 2003-06-16 | 426.37 |
| 2003-06-17 | 429.63 |
| 2003-06-18 | 434.04 |
| 2003-06-19 | 431.62 |
| 2003-06-20 | 428.20 |
| 2003-06-23 | 418.54 |
| 2003-06-24 | 414.87 |
| 2003-06-25 | 413.12 |
| 2003-06-26 | 419.36 |
| 2003-06-27 | 417.48 |
| 2003-06-30 | 416.54 |
| 2003-07-01 | 422.79 |
| 2003-07-02 | 434.18 |
| 2003-07-03 | 431.33 |
| 2003-07-04 | . |
| 2003-07-07 | 449.03 |
| 2003-07-08 | 453.99 |
| 2003-07-09 | 454.97 |
| 2003-07-10 | 445.16 |
| 2003-07-11 | 448.11 |
| 2003-07-14 | 454.92 |
| 2003-07-15 | 454.99 |
| 2003-07-16 | 454.74 |
| 2003-07-17 | 436.76 |
| 2003-07-18 | 438.33 |
| 2003-07-21 | 430.39 |
| 2003-07-22 | 437.95 |
| 2003-07-23 | 440.90 |
| 2003-07-24 | 436.91 |
| 2003-07-25 | 444.50 |
| 2003-07-28 | 445.48 |
| 2003-07-29 | 443.51 |
| 2003-07-30 | 439.51 |
| 2003-07-31 | 443.65 |
| 2003-08-01 | 442.95 |
| 2003-08-04 | 442.78 |
| 2003-08-05 | 433.70 |
| 2003-08-06 | 427.52 |
| 2003-08-07 | 426.77 |
| 2003-08-08 | 424.10 |
| 2003-08-11 | 427.68 |
| 2003-08-12 | 433.07 |
| 2003-08-13 | 435.93 |
| 2003-08-14 | 439.45 |
| 2003-08-15 | 440.01 |
| 2003-08-18 | 449.50 |
| 2003-08-19 | 456.50 |
| 2003-08-20 | 455.01 |
| 2003-08-21 | 459.75 |
| 2003-08-22 | 461.01 |
| 2003-08-25 | 460.05 |
| 2003-08-26 | 460.99 |
| 2003-08-27 | 464.67 |
| 2003-08-28 | 468.24 |
| 2003-08-29 | 472.31 |
| 2003-09-01 | . |
| 2003-09-02 | 480.99 |
| 2003-09-03 | 486.55 |
| 2003-09-04 | 489.86 |
| 2003-09-05 | 488.76 |
| 2003-09-08 | 498.42 |
| 2003-09-09 | 494.51 |
| 2003-09-10 | 479.27 |
| 2003-09-11 | 482.63 |
| 2003-09-12 | 485.01 |
| 2003-09-15 | 480.83 |
| 2003-09-16 | 492.70 |
| 2003-09-17 | 492.46 |
| 2003-09-18 | 500.16 |
| 2003-09-19 | 499.50 |
| 2003-09-22 | 487.99 |
| 2003-09-23 | 492.56 |
| 2003-09-24 | 478.77 |
| 2003-09-25 | 474.11 |
| 2003-09-26 | 470.54 |
| 2003-09-29 | 477.92 |
| 2003-09-30 | 468.01 |
| 2003-10-01 | 477.38 |
| 2003-10-02 | 479.34 |
| 2003-10-03 | 493.47 |
| 2003-10-06 | 497.10 |
| 2003-10-07 | 501.40 |
| 2003-10-08 | 499.93 |
| 2003-10-09 | 503.63 |
| 2003-10-10 | 506.96 |
| 2003-10-13 | 510.49 |
| 2003-10-14 | 511.42 |
| 2003-10-15 | 513.30 |
| 2003-10-16 | 514.53 |
| 2003-10-17 | 507.75 |
| 2003-10-20 | 512.35 |
| 2003-10-21 | 515.55 |
| 2003-10-22 | 507.38 |
| 2003-10-23 | 499.97 |
| 2003-10-24 | 493.78 |
| 2003-10-27 | 498.04 |
| 2003-10-28 | 511.82 |
| 2003-10-29 | 515.09 |
| 2003-10-30 | 514.72 |
| 2003-10-31 | 512.53 |
| 2003-11-03 | 522.34 |
| 2003-11-04 | 521.41 |
| 2003-11-05 | 521.70 |
| 2003-11-06 | 525.52 |
| 2003-11-07 | 524.76 |
| 2003-11-10 | 517.64 |
| 2003-11-11 | 513.80 |
| 2003-11-12 | 523.74 |
| 2003-11-13 | 523.37 |
| 2003-11-14 | 513.96 |
| 2003-11-17 | 504.65 |
| 2003-11-18 | 500.09 |
| 2003-11-19 | 502.01 |
| 2003-11-20 | 497.25 |
| 2003-11-21 | 499.71 |
| 2003-11-24 | 511.14 |
| 2003-11-25 | 509.84 |
| 2003-11-26 | 513.38 |
| 2003-11-27 | . |
| 2003-11-28 | 515.47 |
| 2003-12-01 | 521.85 |
| 2003-12-02 | 521.08 |
| 2003-12-03 | 518.59 |
| 2003-12-04 | 522.41 |
| 2003-12-05 | 513.13 |
| 2003-12-08 | 512.61 |
| 2003-12-09 | 501.93 |
| 2003-12-10 | 502.19 |
| 2003-12-11 | 509.92 |
| 2003-12-12 | 511.62 |
| 2003-12-15 | 508.22 |
| 2003-12-16 | 506.10 |
| 2003-12-17 | 502.60 |
| 2003-12-18 | 510.96 |
| 2003-12-19 | 509.25 |
| 2003-12-22 | 510.88 |
| 2003-12-23 | 515.17 |
| 2003-12-24 | 514.58 |
| 2003-12-25 | . |
| 2003-12-26 | 515.80 |
| 2003-12-29 | 523.27 |
| 2003-12-30 | 523.95 |
| 2003-12-31 | 523.69 |
| 2004-01-01 | . |
| 2004-01-02 | 526.08 |
| 2004-01-05 | 538.94 |
| 2004-01-06 | 541.84 |
| 2004-01-07 | 546.30 |
| 2004-01-08 | 559.81 |
| 2004-01-09 | 559.78 |
| 2004-01-12 | 566.29 |
| 2004-01-13 | 559.48 |
| 2004-01-14 | 562.61 |
| 2004-01-15 | 563.32 |
| 2004-01-16 | 572.36 |
| 2004-01-19 | . |
| 2004-01-20 | 575.28 |
| 2004-01-21 | 569.91 |
| 2004-01-22 | 564.88 |
| 2004-01-23 | 563.69 |
| 2004-01-26 | 572.36 |
| 2004-01-27 | 565.04 |
| 2004-01-28 | 558.63 |
| 2004-01-29 | 552.67 |
| 2004-01-30 | 552.42 |
| 2004-02-02 | 550.90 |
| 2004-02-03 | 551.92 |
| 2004-02-04 | 537.36 |
| 2004-02-05 | 538.37 |
| 2004-02-06 | 550.83 |
| 2004-02-09 | 550.84 |
| 2004-02-10 | 553.63 |
| 2004-02-11 | 557.56 |
| 2004-02-12 | 554.09 |
| 2004-02-13 | 550.84 |
| 2004-02-16 | . |
| 2004-02-17 | 556.40 |
| 2004-02-18 | 556.46 |
| 2004-02-19 | 551.13 |
| 2004-02-20 | 546.14 |
| 2004-02-23 | 539.59 |
| 2004-02-24 | 537.04 |
| 2004-02-25 | 540.74 |
| 2004-02-26 | 542.74 |
| 2004-02-27 | 541.89 |
| 2004-03-01 | 549.16 |
| 2004-03-02 | 547.20 |
| 2004-03-03 | 543.38 |
| 2004-03-04 | 548.66 |
| 2004-03-05 | 547.31 |
| 2004-03-08 | 536.48 |
| 2004-03-09 | 532.08 |
| 2004-03-10 | 523.69 |
| 2004-03-11 | 517.71 |
| 2004-03-12 | 524.94 |
| 2004-03-15 | 515.28 |
| 2004-03-16 | 517.99 |
| 2004-03-17 | 525.84 |
| 2004-03-18 | 523.11 |
| 2004-03-19 | 516.68 |
| 2004-03-22 | 506.72 |
| 2004-03-23 | 504.88 |
| 2004-03-24 | 508.86 |
| 2004-03-25 | 523.11 |
| 2004-03-26 | 522.35 |
| 2004-03-29 | 533.11 |
| 2004-03-30 | 532.80 |
| 2004-03-31 | 531.40 |
| 2004-04-01 | 538.06 |
| 2004-04-02 | 549.04 |
| 2004-04-05 | 554.98 |
| 2004-04-06 | 546.09 |
| 2004-04-07 | 542.97 |
| 2004-04-08 | 544.35 |
| 2004-04-09 | . |
| 2004-04-12 | 546.21 |
| 2004-04-13 | 540.43 |
| 2004-04-14 | 537.74 |
| 2004-04-15 | 528.70 |
| 2004-04-16 | 523.09 |
| 2004-04-19 | 528.20 |
| 2004-04-20 | 520.85 |
| 2004-04-21 | 523.67 |
| 2004-04-22 | 530.07 |
| 2004-04-23 | 538.03 |
| 2004-04-26 | 533.04 |
| 2004-04-27 | 529.42 |
| 2004-04-28 | 519.09 |
| 2004-04-29 | 509.26 |
| 2004-04-30 | 497.15 |
| 2004-05-03 | 499.51 |
| 2004-05-04 | 505.05 |
| 2004-05-05 | 506.31 |
| 2004-05-06 | 501.24 |
| 2004-05-07 | 501.03 |
| 2004-05-10 | 493.59 |
| 2004-05-11 | 501.06 |
| 2004-05-12 | 499.74 |
| 2004-05-13 | 498.83 |
| 2004-05-14 | 489.92 |
| 2004-05-17 | 480.41 |
| 2004-05-18 | 486.90 |
| 2004-05-19 | 494.19 |
| 2004-05-20 | 492.56 |
| 2004-05-21 | 496.47 |
| 2004-05-24 | 498.33 |
| 2004-05-25 | 505.45 |
| 2004-05-26 | 509.16 |
| 2004-05-27 | 513.39 |
| 2004-05-28 | 515.66 |
| 2004-05-31 | . |
| 2004-06-01 | 512.87 |
| 2004-06-02 | 510.29 |
| 2004-06-03 | 501.24 |
| 2004-06-04 | 507.52 |
| 2004-06-07 | 521.77 |
| 2004-06-08 | 524.31 |
| 2004-06-09 | 516.65 |
| 2004-06-10 | 517.85 |
| 2004-06-11 | . |
| 2004-06-14 | 507.01 |
| 2004-06-15 | 513.15 |
| 2004-06-16 | 511.54 |
| 2004-06-17 | 507.66 |
| 2004-06-18 | 507.25 |
| 2004-06-21 | 504.93 |
| 2004-06-22 | 509.90 |
| 2004-06-23 | 517.81 |
| 2004-06-24 | 519.41 |
| 2004-06-25 | 522.08 |
| 2004-06-28 | 518.26 |
| 2004-06-29 | 522.12 |
| 2004-06-30 | 525.46 |
| 2004-07-01 | 517.68 |
| 2004-07-02 | 511.07 |
| 2004-07-05 | . |
| 2004-07-06 | 497.77 |
| 2004-07-07 | 499.41 |
| 2004-07-08 | 492.38 |
| 2004-07-09 | 497.12 |
| 2004-07-12 | 493.63 |
| 2004-07-13 | 491.55 |
| 2004-07-14 | 483.69 |
| 2004-07-15 | 478.36 |
| 2004-07-16 | 473.43 |
| 2004-07-19 | 474.28 |
| 2004-07-20 | 480.65 |
| 2004-07-21 | 475.00 |
| 2004-07-22 | 478.97 |
| 2004-07-23 | 469.25 |
| 2004-07-26 | 467.49 |
| 2004-07-27 | 471.16 |
| 2004-07-28 | 470.71 |
| 2004-07-29 | 476.19 |
| 2004-07-30 | 478.91 |
| 2004-08-02 | 479.42 |
| 2004-08-03 | 471.49 |
| 2004-08-04 | 471.19 |
| 2004-08-05 | 466.77 |
| 2004-08-06 | 455.48 |
| 2004-08-09 | 455.09 |
| 2004-08-10 | 462.16 |
| 2004-08-11 | 449.61 |
| 2004-08-12 | 438.94 |
| 2004-08-13 | 441.85 |
| 2004-08-16 | 445.93 |
| 2004-08-17 | 449.94 |
| 2004-08-18 | 459.70 |
| 2004-08-19 | 460.35 |
| 2004-08-20 | 461.86 |
| 2004-08-23 | 464.82 |
| 2004-08-24 | 461.97 |
| 2004-08-25 | 466.50 |
| 2004-08-26 | 466.18 |
| 2004-08-27 | 468.53 |
| 2004-08-30 | 462.89 |
| 2004-08-31 | 460.55 |
| 2004-09-01 | 464.16 |
| 2004-09-02 | 468.27 |
| 2004-09-03 | 456.95 |
| 2004-09-06 | . |
| 2004-09-07 | 459.82 |
| 2004-09-08 | 459.98 |
| 2004-09-09 | 467.68 |
| 2004-09-10 | 476.94 |
| 2004-09-13 | 481.82 |
| 2004-09-14 | 483.04 |
| 2004-09-15 | 475.88 |
| 2004-09-16 | 477.08 |
| 2004-09-17 | 478.15 |
| 2004-09-20 | 480.72 |
| 2004-09-21 | 483.89 |
| 2004-09-22 | 476.07 |
| 2004-09-23 | 476.69 |
| 2004-09-24 | 472.04 |
| 2004-09-27 | 467.87 |
| 2004-09-28 | 467.18 |
| 2004-09-29 | 472.64 |
| 2004-09-30 | 474.93 |
| 2004-10-01 | 488.41 |
| 2004-10-04 | 493.47 |
| 2004-10-05 | 494.71 |
| 2004-10-06 | 497.86 |
| 2004-10-07 | 494.32 |
| 2004-10-08 | 486.90 |
| 2004-10-11 | 487.18 |
| 2004-10-12 | 482.88 |
| 2004-10-13 | 484.36 |
| 2004-10-14 | 481.01 |
| 2004-10-15 | 482.46 |
| 2004-10-18 | 486.60 |
| 2004-10-19 | 490.06 |
| 2004-10-20 | 490.28 |
| 2004-10-21 | 495.74 |
| 2004-10-22 | 486.99 |
| 2004-10-25 | 485.15 |
| 2004-10-26 | 485.73 |
| 2004-10-27 | 496.10 |
| 2004-10-28 | 499.17 |
| 2004-10-29 | 499.96 |
| 2004-11-01 | 501.24 |
| 2004-11-02 | 504.66 |
| 2004-11-03 | 507.07 |
| 2004-11-04 | 511.04 |
| 2004-11-05 | 516.11 |
| 2004-11-08 | 516.36 |
| 2004-11-09 | 515.79 |
| 2004-11-10 | 511.19 |
| 2004-11-11 | 516.80 |
| 2004-11-12 | 525.04 |
| 2004-11-15 | 527.37 |
| 2004-11-16 | 523.89 |
| 2004-11-17 | 532.79 |
| 2004-11-18 | 534.59 |
| 2004-11-19 | 527.28 |
| 2004-11-22 | 526.39 |
| 2004-11-23 | 524.68 |
| 2004-11-24 | 528.79 |
| 2004-11-25 | . |
| 2004-11-26 | 527.14 |
| 2004-11-29 | 528.50 |
| 2004-11-30 | 525.23 |
| 2004-12-01 | 534.72 |
| 2004-12-02 | 536.24 |
| 2004-12-03 | 540.14 |
| 2004-12-06 | 543.27 |
| 2004-12-07 | 536.29 |
| 2004-12-08 | 533.74 |
| 2004-12-09 | 530.75 |
| 2004-12-10 | 527.80 |
| 2004-12-13 | 531.86 |
| 2004-12-14 | 534.13 |
| 2004-12-15 | 536.90 |
| 2004-12-16 | 534.07 |
| 2004-12-17 | 529.54 |
| 2004-12-20 | 528.85 |
| 2004-12-21 | 533.75 |
| 2004-12-22 | 535.19 |
| 2004-12-23 | 535.71 |
| 2004-12-24 | . |
| 2004-12-27 | 534.92 |
| 2004-12-28 | 537.35 |
| 2004-12-29 | 538.50 |
| 2004-12-30 | 539.72 |
| 2004-12-31 | 540.43 |
| 2005-01-03 | 536.63 |
| 2005-01-04 | 526.53 |
| 2005-01-05 | 522.42 |
| 2005-01-06 | 520.12 |
| 2005-01-07 | 520.82 |
| 2005-01-10 | 522.42 |
| 2005-01-11 | 517.85 |
| 2005-01-12 | 519.51 |
| 2005-01-13 | 515.26 |
| 2005-01-14 | 518.09 |
| 2005-01-17 | . |
| 2005-01-18 | 522.19 |
| 2005-01-19 | 513.29 |
| 2005-01-20 | 507.86 |
| 2005-01-21 | 503.90 |
| 2005-01-24 | 498.61 |
| 2005-01-25 | 500.51 |
| 2005-01-26 | 505.94 |
| 2005-01-27 | 508.18 |
#2005-01-28| 506.96
#2005-01-31| 513.25
#2005-02-01| 515.25
#2005-02-02| 516.62
#2005-02-03| 511.21
#2005-02-04| 519.71
#2005-02-07| 520.22
#2005-02-08| 520.79
#2005-02-09| 516.03
#2005-02-10| 515.83
#2005-02-11| 520.65
#2005-02-14| 524.49
#2005-02-15| 527.07
#2005-02-16| 524.39
#2005-02-17| 518.04
#2005-02-18| 517.78
#2005-02-21| .
#2005-02-22| 515.59
#2005-02-23| 512.89
#2005-02-24| 517.27
#2005-02-25| 521.73
#2005-02-28| 521.44
#2005-03-01| 525.16
#2005-03-02| 523.37
#2005-03-03| 520.49
#2005-03-04| 522.14
#2005-03-07| 526.68
#2005-03-08| 523.86
#2005-03-09| 523.40
#2005-03-10| 524.13
#2005-03-11| 519.99
#2005-03-14| 519.81
#2005-03-15| 515.13
#2005-03-16| 511.28
#2005-03-17| 510.09
#2005-03-18| 507.24
#2005-03-21| 506.77
#2005-03-22| 503.24
#2005-03-23| 503.82
#2005-03-24| 504.22
#2005-03-25| .
#2005-03-28| 504.79
#2005-03-29| 501.31
#2005-03-30| 507.49
#2005-03-31| 508.16
#2005-04-01| 506.26
#2005-04-04| 505.49
#2005-04-05| 506.48
#2005-04-06| 506.05
#2005-04-07| 511.61
#2005-04-08| 509.48
#2005-04-11| 507.34
#2005-04-12| 507.80
#2005-04-13| 502.08
#2005-04-14| 495.02
#2005-04-15| 480.57
#2005-04-18| 478.01
#2005-04-19| 484.04
#2005-04-20| 481.55
#2005-04-21| 494.11
#2005-04-22| 491.53
#2005-04-25| 494.54
#2005-04-26| 490.01
#2005-04-27| 490.21
#2005-04-28| 485.06
#2005-04-29| 489.04
#2005-05-02| 490.05
#2005-05-03| 491.94
#2005-05-04| 498.46
#2005-05-05| 499.04
#2005-05-06| 503.00
#2005-05-09| 504.14
#2005-05-10| 499.94
#2005-05-11| 501.21
#2005-05-12| 501.31
#2005-05-13| 508.01
#2005-05-16| 511.40
#2005-05-17| 513.48
#2005-05-18| 519.96
#2005-05-19| 524.63
#2005-05-20| 525.14
#2005-05-23| 527.05
#2005-05-24| 529.72
#2005-05-25| 526.53
#2005-05-26| 531.77
#2005-05-27| 532.75
#2005-05-30| .
#2005-05-31| 529.62
#2005-06-01| 533.52
#2005-06-02| 536.15
#2005-06-03| 531.64
#2005-06-06| 530.93
#2005-06-07| 529.07
#2005-06-08| 529.73
#2005-06-09| 531.13
#2005-06-10| 528.17
#2005-06-13| 528.96
#2005-06-14| 527.34
#2005-06-15| 529.58
#2005-06-16| 532.01
#2005-06-17| 532.65
#2005-06-20| 532.38
#2005-06-21| 534.92
#2005-06-22| 537.65
#2005-06-23| 535.44
#2005-06-24| 528.09
#2005-06-27| 523.66
#2005-06-28| 526.68
#2005-06-29| 527.07
#2005-06-30| 522.77
#2005-07-01| 522.83
#2005-07-04| .
#2005-07-05| 525.34
#2005-07-06| 525.42
#2005-07-07| 525.93
#2005-07-08| 533.77
#2005-07-11| 541.84
#2005-07-12| 546.26
#2005-07-13| 548.68
#2005-07-14| 553.11
#2005-07-15| 552.75
#2005-07-18| 550.92
#2005-07-19| 558.52
#2005-07-20| 556.43
#2005-07-21| 553.11
#2005-07-22| 550.64
#2005-07-25| 547.94
#2005-07-26| 549.24
#2005-07-27| 551.28
#2005-07-28| 552.52
#2005-07-29| 549.77
#2005-08-01| 550.64
#2005-08-02| 557.87
#2005-08-03| 560.88
#2005-08-04| 555.91
#2005-08-05| 553.24
#2005-08-08| 550.56
#2005-08-09| 553.86
#2005-08-10| 550.60
#2005-08-11| 553.76
#2005-08-12| 548.78
#2005-08-15| 549.31
#2005-08-16| 543.37
#2005-08-17| 547.57
#2005-08-18| 543.18
#2005-08-19| 542.86
#2005-08-22| 545.67
#2005-08-23| 544.89
#2005-08-24| 542.30
#2005-08-25| 542.62
#2005-08-26| 541.35
#2005-08-29| 542.70
#2005-08-30| 541.51
#2005-08-31| 545.76
#2005-09-01| 545.83
#2005-09-02| 546.08
#2005-09-05| .
#2005-09-06| 552.44
#2005-09-07| 553.38
#2005-09-08| 554.52
#2005-09-09| 557.43
#2005-09-12| 558.80
#2005-09-13| 559.72
#2005-09-14| 556.32
#2005-09-15| 553.44
#2005-09-16| 554.89
#2005-09-19| 552.23
#2005-09-20| 550.95
#2005-09-21| 545.57
#2005-09-22| 543.94
#2005-09-23| 543.79
#2005-09-26| 544.90
#2005-09-27| 541.95
#2005-09-28| 544.52
#2005-09-29| 550.15
#2005-09-30| 554.88
#2005-10-03| 555.84
#2005-10-04| 553.24
#2005-10-05| 546.70
#2005-10-06| 540.81
#2005-10-07| 541.04
#2005-10-10| 537.61
#2005-10-11| 535.92
#2005-10-12| 531.24
#2005-10-13| 531.37
#2005-10-14| 533.95
#2005-10-17| 533.91
#2005-10-18| 531.47
#2005-10-19| 534.46
#2005-10-20| 532.00
#2005-10-21| 535.94
#2005-10-24| 540.34
#2005-10-25| 538.67
#2005-10-26| 536.99
#2005-10-27| 529.42
#2005-10-28| 531.64
#2005-10-31| 540.21
#2005-11-01| 539.71
#2005-11-02| 545.62
#2005-11-03| 551.82
#2005-11-04| 554.33
#2005-11-07| 555.85
#2005-11-08| 555.07
#2005-11-09| 556.34
#2005-11-10| 560.29
#2005-11-11| 563.42
#2005-11-14| 564.39
#2005-11-15| 562.37
#2005-11-16| 564.16
#2005-11-17| 570.44
#2005-11-18| 572.96
#2005-11-21| 573.98
#2005-11-22| 575.33
#2005-11-23| 580.55
#2005-11-24| .
#2005-11-25| 581.21
#2005-11-28| 580.20
#2005-11-29| 577.30
#2005-11-30| 577.61
#2005-12-01| 586.12
#2005-12-02| 588.59
#2005-12-05| 586.21
#2005-12-06| 588.16
#2005-12-07| 587.07
#2005-12-08| 584.03
#2005-12-09| 586.66
#2005-12-12| 588.90
#2005-12-13| 588.02
#2005-12-14| 588.54
#2005-12-15| 587.74
#2005-12-16| 587.24
#2005-12-19| 582.76
#2005-12-20| 581.46
#2005-12-21| 583.13
#2005-12-22| 586.81
#2005-12-23| 589.14
#2005-12-26| .
#2005-12-27| 585.61
#2005-12-28| 585.84
#2005-12-29| 583.48
#2005-12-30| 579.75
#2006-01-02| .
#2006-01-03| 592.00
#2006-01-04| 600.89
#2006-01-05| 606.87
#2006-01-06| 616.37
#2006-01-09| 619.99
#2006-01-10| 618.57
#2006-01-11| 622.62
#2006-01-12| 619.31
#2006-01-13| 618.17
#2006-01-16| .
#2006-01-17| 611.59
#2006-01-18| 601.08
#2006-01-19| 607.07
#2006-01-20| 591.66
#2006-01-23| 591.15
#2006-01-24| 594.08
#2006-01-25| 596.53
#2006-01-26| 599.69
#2006-01-27| 605.14
#2006-01-30| 606.33
#2006-01-31| 605.56
#2006-02-01| 606.28
#2006-02-02| 598.63
#2006-02-03| 591.80
#2006-02-06| 590.95
#2006-02-07| 589.64
#2006-02-08| 595.21
#2006-02-09| 593.63
#2006-02-10| 594.33
#2006-02-13| 587.62
#2006-02-14| 593.59
#2006-02-15| 593.66
#2006-02-16| 600.95
#2006-02-17| 596.36
#2006-02-20| .
#2006-02-21| 591.02
#2006-02-22| 593.52
#2006-02-23| 592.56
#2006-02-24| 593.35
#2006-02-27| 599.17
#2006-02-28| 593.56
#2006-03-01| 603.50
#2006-03-02| 604.58
#2006-03-03| 600.04
#2006-03-06| 598.41
#2006-03-07| 592.53
#2006-03-08| 590.42
#2006-03-09| 587.78
#2006-03-10| 589.11
#2006-03-13| 591.66
#2006-03-14| 598.31
#2006-03-15| 602.92
#2006-03-16| 599.68
#2006-03-17| 602.63
#2006-03-20| 606.05
#2006-03-21| 602.10
#2006-03-22| 600.45
#2006-03-23| 598.30
#2006-03-24| 600.80
#2006-03-27| 602.53
#2006-03-28| 599.17
#2006-03-29| 607.52
#2006-03-30| 612.08
#2006-03-31| 610.21
#2006-04-03| 614.66
#2006-04-04| 616.58
#2006-04-05| 621.93
#2006-04-06| 625.07
#2006-04-07| 619.23
#2006-04-10| 617.13
#2006-04-11| 612.39
#2006-04-12| 611.34
#2006-04-13| 613.61
#2006-04-14| .
#2006-04-17| 611.83
#2006-04-18| 620.91
#2006-04-19| 623.68
#2006-04-20| 626.08
#2006-04-21| 623.15
#2006-04-24| 620.42
#2006-04-25| 618.84
#2006-04-26| 622.21
#2006-04-27| 625.10
#2006-04-28| 614.98
#2006-05-01| 612.61
#2006-05-02| 614.57
#2006-05-03| 613.48
#2006-05-04| 618.29
#2006-05-05| 622.89
#2006-05-08| 625.17
#2006-05-09| 622.18
#2006-05-10| 614.65
#2006-05-11| 602.90
#2006-05-12| 596.50
#2006-05-15| 593.39
#2006-05-16| 588.54
#2006-05-17| 583.34
#2006-05-18| 577.19
#2006-05-19| 578.66
#2006-05-22| 571.33
#2006-05-23| 570.16
#2006-05-24| 571.99
#2006-05-25| 575.18
#2006-05-26| 578.59
#2006-05-29| .
#2006-05-30| 569.84
#2006-05-31| 569.87
#2006-06-01| 577.89
#2006-06-02| 578.86
#2006-06-05| 568.00
#2006-06-06| 563.36
#2006-06-07| 555.99
#2006-06-08| 546.00
#2006-06-09| 546.96
#2006-06-12| 537.67
#2006-06-13| 532.01
#2006-06-14| 537.78
#2006-06-15| 552.04
#2006-06-16| 552.41
#2006-06-19| 551.19
#2006-06-20| 548.53
#2006-06-21| 556.01
#2006-06-22| 552.89
#2006-06-23| 551.17
#2006-06-26| 553.50
#2006-06-27| 547.20
#2006-06-28| 547.00
#2006-06-29| 560.20
#2006-06-30| 563.48
#2006-07-03| 568.76
#2006-07-04| .
#2006-07-05| 560.00
#2006-07-06| 560.89
#2006-07-07| 555.19
#2006-07-10| 550.51
#2006-07-11| 550.88
#2006-07-12| 541.28
#2006-07-13| 531.75
#2006-07-14| 526.20
#2006-07-17| 524.90
#2006-07-18| 525.10
#2006-07-19| 532.34
#2006-07-20| 531.06
#2006-07-21| 523.82
#2006-07-24| 529.89
#2006-07-25| 533.24
#2006-07-26| 532.93
#2006-07-27| 534.55
#2006-07-28| 543.65
#2006-07-31| 544.04
#2006-08-01| 535.99
#2006-08-02| 540.71
#2006-08-03| 542.49
#2006-08-04| 542.32
#2006-08-07| 538.29
#2006-08-08| 538.28
#2006-08-09| 543.82
#2006-08-10| 545.74
#2006-08-11| 541.64
#2006-08-14| 547.53
#2006-08-15| 560.12
#2006-08-16| 572.45
#2006-08-17| 576.59
#2006-08-18| 578.78
#2006-08-21| 572.98
#2006-08-22| 573.65
#2006-08-23| 570.15
#2006-08-24| 571.20
#2006-08-25| 571.78
#2006-08-28| 575.39
#2006-08-29| 580.10
#2006-08-30| 585.49
#2006-08-31| 584.65
#2006-09-01| 586.21
#2006-09-04| .
#2006-09-05| 590.37
#2006-09-06| 580.36
#2006-09-07| 575.56
#2006-09-08| 579.27
#2006-09-11| 581.64
#2006-09-12| 591.20
#2006-09-13| 594.42
#2006-09-14| 596.33
#2006-09-15| 598.04
#2006-09-18| 600.46
#2006-09-19| 597.32
#2006-09-20| 604.76
#2006-09-21| 600.99
#2006-09-22| 596.05
#2006-09-25| 602.71
#2006-09-26| 605.75
#2006-09-27| 606.28
#2006-09-28| 608.51
#2006-09-29| 606.23
#2006-10-02| 604.44
#2006-10-03| 604.66
#2006-10-04| 611.21
#2006-10-05| 614.41
#2006-10-06| 612.74
#2006-10-09| 613.81
#2006-10-10| 614.61
#2006-10-11| 615.99
#2006-10-12| 622.67
#2006-10-13| 627.98
#2006-10-16| 630.51
#2006-10-17| 624.70
#2006-10-18| 621.23
#2006-10-19| 619.55
#2006-10-20| 621.88
#2006-10-23| 624.82
#2006-10-24| 622.35
#2006-10-25| 624.46
#2006-10-26| 627.99
#2006-10-27| 620.67
#2006-10-30| 622.33
#2006-10-31| 624.50
#2006-11-01| 620.88
#2006-11-02| 620.54
#2006-11-03| 618.32
#2006-11-06| 624.76
#2006-11-07| 629.26
#2006-11-08| 629.19
#2006-11-09| 631.40
#2006-11-10| 632.67
#2006-11-13| 636.97
#2006-11-14| 644.37
#2006-11-15| 647.32
#2006-11-16| 650.17
#2006-11-17| 648.69
#2006-11-20| 650.26
#2006-11-21| 651.09
#2006-11-22| 657.45
#2006-11-23| .
#2006-11-24| 656.29
#2006-11-27| 643.55
#2006-11-28| 643.93
#2006-11-29| 648.21
#2006-11-30| 650.27
#2006-12-01| 645.86
#2006-12-04| 652.39
#2006-12-05| 653.92
#2006-12-06| 653.14
#2006-12-07| 648.96
#2006-12-08| 648.78
#2006-12-11| 648.92
#2006-12-12| 645.54
#2006-12-13| 646.14
#2006-12-14| 652.41
#2006-12-15| 653.17
#2006-12-18| 650.93
#2006-12-19| 647.91
#2006-12-20| 649.58
#2006-12-21| 646.24
#2006-12-22| 642.17
#2006-12-25| .
#2006-12-26| 644.42
#2006-12-27| 649.40
#2006-12-28| 648.39
#2006-12-29| 648.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 652.89
#2007-01-04| 660.25
#2007-01-05| 654.31
#2007-01-08| 654.85
#2007-01-09| 656.72
#2007-01-10| 658.02
#2007-01-11| 663.04
#2007-01-12| 667.18
#2007-01-15| .
#2007-01-16| 666.93
#2007-01-17| 660.82
#2007-01-18| 650.56
#2007-01-19| 649.16
#2007-01-22| 644.45
#2007-01-23| 643.34
#2007-01-24| 652.73
#2007-01-25| 649.11
#2007-01-26| 647.79
#2007-01-29| 647.21
#2007-01-30| 649.50
#2007-01-31| 651.04
#2007-02-01| 650.09
#2007-02-02| 650.49
#2007-02-05| 650.56
#2007-02-06| 650.05
#2007-02-07| 653.81
#2007-02-08| 654.03
#2007-02-09| 648.37
#2007-02-12| 643.86
#2007-02-13| 643.98
#2007-02-14| 653.88
#2007-02-15| 657.10
#2007-02-16| 657.01
#2007-02-19| .
#2007-02-20| 659.78
#2007-02-21| 657.95
#2007-02-22| 659.37
#2007-02-23| 658.48
#2007-02-26| 657.10
#2007-02-27| 637.41
#2007-02-28| 635.77
#2007-03-01| 632.34
#2007-03-02| 624.30
#2007-03-05| 617.55
#2007-03-06| 627.78
#2007-03-07| 625.37
#2007-03-08| 629.65
#2007-03-09| 629.76
#2007-03-12| 635.80
#2007-03-13| 626.93
#2007-03-14| 628.11
#2007-03-15| 630.68
#2007-03-16| 630.80
#2007-03-19| 635.82
#2007-03-20| 637.75
#2007-03-21| 647.38
#2007-03-22| 648.17
#2007-03-23| 646.86
#2007-03-26| 648.31
#2007-03-27| 644.30
#2007-03-28| 638.44
#2007-03-29| 638.32
#2007-03-30| 638.35
#2007-04-02| 637.80
#2007-04-03| 644.68
#2007-04-04| 650.65
#2007-04-05| 653.78
#2007-04-06| .
#2007-04-09| 653.39
#2007-04-10| 654.29
#2007-04-11| 650.91
#2007-04-12| 654.00
#2007-04-13| 655.24
#2007-04-16| 660.88
#2007-04-17| 661.67
#2007-04-18| 661.01
#2007-04-19| 659.84
#2007-04-20| 664.37
#2007-04-23| 663.19
#2007-04-24| 667.93
#2007-04-25| 673.38
#2007-04-26| 674.92
#2007-04-27| 675.18
#2007-04-30| 669.71
#2007-05-01| 670.97
#2007-05-02| 675.20
#2007-05-03| 677.99
#2007-05-04| 681.50
#2007-05-07| 683.77
#2007-05-08| 684.29
#2007-05-09| 684.68
#2007-05-10| 678.12
#2007-05-11| 683.73
#2007-05-14| 682.93
#2007-05-15| 678.25
#2007-05-16| 683.04
#2007-05-17| 681.04
#2007-05-18| 684.86
#2007-05-21| 687.68
#2007-05-22| 690.16
#2007-05-23| 686.64
#2007-05-24| 677.48
#2007-05-25| 682.07
#2007-05-28| .
#2007-05-29| 686.14
#2007-05-30| 688.98
#2007-05-31| 693.71
#2007-06-01| 697.29
#2007-06-04| 700.08
#2007-06-05| 699.98
#2007-06-06| 694.19
#2007-06-07| 684.61
#2007-06-08| 691.70
#2007-06-11| 692.20
#2007-06-12| 686.94
#2007-06-13| 692.85
#2007-06-14| 699.68
#2007-06-15| 706.23
#2007-06-18| 709.29
#2007-06-19| 709.08
#2007-06-20| 705.60
#2007-06-21| 711.76
#2007-06-22| 705.74
#2007-06-25| 703.86
#2007-06-26| 701.49
#2007-06-27| 706.29
#2007-06-28| 708.46
#2007-06-29| 708.29
#2007-07-02| 714.38
#2007-07-03| 720.09
#2007-07-04| .
#2007-07-05| 725.08
#2007-07-06| 728.94
#2007-07-09| 731.09
#2007-07-10| 727.08
#2007-07-11| 727.71
#2007-07-12| 740.80
#2007-07-13| 744.12
#2007-07-16| 742.43
#2007-07-17| 746.98
#2007-07-18| 740.81
#2007-07-19| 750.34
#2007-07-20| 745.73
#2007-07-23| 746.70
#2007-07-24| 738.30
#2007-07-25| 735.76
#2007-07-26| 725.39
#2007-07-27| 711.80
#2007-07-30| 716.13
#2007-07-31| 707.91
#2007-08-01| 706.72
#2007-08-02| 715.85
#2007-08-03| 703.95
#2007-08-06| 707.80
#2007-08-07| 706.35
#2007-08-08| 720.77
#2007-08-09| 708.45
#2007-08-10| 701.47
#2007-08-13| 705.84
#2007-08-14| 696.06
#2007-08-15| 683.30
#2007-08-16| 671.12
#2007-08-17| 681.17
#2007-08-20| 687.64
#2007-08-21| 690.02
#2007-08-22| 697.67
#2007-08-23| 701.16
#2007-08-24| 709.30
#2007-08-27| 706.75
#2007-08-28| 694.44
#2007-08-29| 707.93
#2007-08-30| 712.79
#2007-08-31| 723.46
#2007-09-03| .
#2007-09-04| 731.07
#2007-09-05| 725.12
#2007-09-06| 728.74
#2007-09-07| 717.65
#2007-09-10| 715.55
#2007-09-11| 725.04
#2007-09-12| 721.28
#2007-09-13| 719.59
#2007-09-14| 718.32
#2007-09-17| 713.74
#2007-09-18| 725.03
#2007-09-19| 732.00
#2007-09-20| 732.16
#2007-09-21| 736.53
#2007-09-24| 737.61
#2007-09-25| 743.45
#2007-09-26| 746.51
#2007-09-27| 751.81
#2007-09-28| 753.35
#2007-10-01| 759.10
#2007-10-02| 761.44
#2007-10-03| 756.81
#2007-10-04| 754.72
#2007-10-05| 763.11
#2007-10-08| 766.68
#2007-10-09| 769.21
#2007-10-10| 773.24
#2007-10-11| 766.62
#2007-10-12| 769.51
#2007-10-15| 764.94
#2007-10-16| 756.36
#2007-10-17| 766.44
#2007-10-18| 770.84
#2007-10-19| 755.49
#2007-10-22| 757.17
#2007-10-23| 769.38
#2007-10-24| 761.46
#2007-10-25| 760.64
#2007-10-26| 776.59
#2007-10-29| 782.34
#2007-10-30| 782.70
#2007-10-31| 793.43
#2007-11-01| 783.49
#2007-11-02| 784.76
#2007-11-05| 783.04
#2007-11-06| 790.97
#2007-11-07| 777.80
#2007-11-08| 749.83
#2007-11-09| 727.86
#2007-11-12| 713.51
#2007-11-13| 734.78
#2007-11-14| 732.52
#2007-11-15| 726.53
#2007-11-16| 730.33
#2007-11-19| 721.32
#2007-11-20| 722.72
#2007-11-21| 710.41
#2007-11-22| .
#2007-11-23| 718.62
#2007-11-26| 709.71
#2007-11-27| 714.54
#2007-11-28| 732.49
#2007-11-29| 739.13
#2007-11-30| 733.96
#2007-12-03| 727.28
#2007-12-04| 724.41
#2007-12-05| 739.75
#2007-12-06| 748.40
#2007-12-07| 748.81
#2007-12-10| 752.29
#2007-12-11| 741.24
#2007-12-12| 744.32
#2007-12-13| 739.47
#2007-12-14| 731.44
#2007-12-17| 712.97
#2007-12-18| 714.96
#2007-12-19| 718.00
#2007-12-20| 726.69
#2007-12-21| 739.15
#2007-12-24| 746.47
#2007-12-25| .
#2007-12-26| 748.82
#2007-12-27| 741.13
#2007-12-28| 741.29
#2007-12-31| 735.82
#2008-01-01| .
#2008-01-02| 722.09
#2008-01-03| 719.20
#2008-01-04| 690.87
#2008-01-07| 678.18
#2008-01-08| 664.50
#2008-01-09| 673.56
#2008-01-10| 674.50
#2008-01-11| 663.75
#2008-01-14| 678.82
#2008-01-15| 666.09
#2008-01-16| 650.24
#2008-01-17| 643.94
#2008-01-18| 644.80
#2008-01-21| .
#2008-01-22| 619.84
#2008-01-23| 617.11
#2008-01-24| 640.97
#2008-01-25| 637.94
#2008-01-28| 634.64
#2008-01-29| 638.35
#2008-01-30| 638.32
#2008-01-31| 646.39
#2008-02-01| 652.31
#2008-02-04| 647.60
#2008-02-05| 629.31
#2008-02-06| 620.85
#2008-02-07| 617.17
#2008-02-08| 625.09
#2008-02-11| 630.21
#2008-02-12| 630.70
#2008-02-13| 642.57
#2008-02-14| 637.57
#2008-02-15| 633.82
#2008-02-18| .
#2008-02-19| 631.91
#2008-02-20| 636.94
#2008-02-21| 638.25
#2008-02-22| 637.59
#2008-02-25| 643.55
#2008-02-26| 650.48
#2008-02-27| 658.18
#2008-02-28| 653.20
#2008-02-29| 637.38
#2008-03-03| 628.34
#2008-03-04| 629.52
#2008-03-05| 634.38
#2008-03-06| 627.47
#2008-03-07| 624.34
#2008-03-10| 616.57
#2008-03-11| 631.58
#2008-03-12| 632.08
#2008-03-13| 631.08
#2008-03-14| 618.91
#2008-03-17| 610.81
#2008-03-18| 632.69
#2008-03-19| 619.25
#2008-03-20| 625.71
#2008-03-21| .
#2008-03-24| 642.36
#2008-03-25| 652.67
#2008-03-26| 647.89
#2008-03-27| 633.37
#2008-03-28| 632.06
#2008-03-31| 634.49
#2008-04-01| 652.47
#2008-04-02| 655.51
#2008-04-03| 658.49
#2008-04-04| 658.89
#2008-04-07| 659.36
#2008-04-08| 652.26
#2008-04-09| 649.62
#2008-04-10| 658.47
#2008-04-11| 645.63
#2008-04-14| 640.45
#2008-04-15| 640.02
#2008-04-16| 658.06
#2008-04-17| 656.69
#2008-04-18| 672.38
#2008-04-21| 680.72
#2008-04-22| 672.60
#2008-04-23| 678.82
#2008-04-24| 683.91
#2008-04-25| 681.36
#2008-04-28| 680.68
#2008-04-29| 684.06
#2008-04-30| 679.93
#2008-05-01| 694.88
#2008-05-02| 696.54
#2008-05-05| 692.83
#2008-05-06| 698.88
#2008-05-07| 693.27
#2008-05-08| 694.04
#2008-05-09| 690.40
#2008-05-12| 697.63
#2008-05-13| 700.82
#2008-05-14| 704.06
#2008-05-15| 717.32
#2008-05-16| 719.29
#2008-05-19| 717.22
#2008-05-20| 706.72
#2008-05-21| 695.21
#2008-05-22| 697.31
#2008-05-23| 692.09
#2008-05-26| .
#2008-05-27| 700.30
#2008-05-28| 703.06
#2008-05-29| 708.10
#2008-05-30| 714.23
#2008-06-02| 706.75
#2008-06-03| 701.93
#2008-06-04| 706.22
#2008-06-05| 714.00
#2008-06-06| 700.04
#2008-06-09| 693.91
#2008-06-10| 687.82
#2008-06-11| 677.20
#2008-06-12| 676.23
#2008-06-13| 687.04
#2008-06-16| 692.73
#2008-06-17| 690.61
#2008-06-18| 683.85
#2008-06-19| 685.70
#2008-06-20| 671.85
#2008-06-23| 666.44
#2008-06-24| 663.46
#2008-06-25| 673.77
#2008-06-26| 653.68
#2008-06-27| 646.16
#2008-06-30| 641.22
#2008-07-01| 640.67
#2008-07-02| 631.39
#2008-07-03| 632.11
#2008-07-04| .
#2008-07-07| 635.09
#2008-07-08| 635.54
#2008-07-09| 622.85
#2008-07-10| 627.02
#2008-07-11| 622.47
#2008-07-14| 616.05
#2008-07-15| 613.45
#2008-07-16| 624.29
#2008-07-17| 637.47
#2008-07-18| 631.20
#2008-07-21| 631.52
#2008-07-22| 627.32
#2008-07-23| 634.92
#2008-07-24| 628.94
#2008-07-25| 633.64
#2008-07-28| 622.60
#2008-07-29| 629.64
#2008-07-30| 634.26
#2008-07-31| 632.79
#2008-08-01| 628.43
#2008-08-04| 625.80
#2008-08-05| 639.23
#2008-08-06| 650.86
#2008-08-07| 649.91
#2008-08-08| 660.10
#2008-08-11| 665.50
#2008-08-12| 664.98
#2008-08-13| 662.18
#2008-08-14| 665.42
#2008-08-15| 663.72
#2008-08-18| 655.64
#2008-08-19| 645.36
#2008-08-20| 648.24
#2008-08-21| 646.68
#2008-08-22| 654.46
#2008-08-25| 646.36
#2008-08-26| 643.62
#2008-08-27| 647.84
#2008-08-28| 651.06
#2008-08-29| 638.32
#2008-09-01| .
#2008-09-02| 625.17
#2008-09-03| 614.80
#2008-09-04| 596.65
#2008-09-05| 590.68
#2008-09-08| 597.24
#2008-09-09| 583.65
#2008-09-10| 586.58
#2008-09-11| 589.65
#2008-09-12| 591.42
#2008-09-15| 572.83
#2008-09-16| 570.05
#2008-09-17| 548.95
#2008-09-18| 562.82
#2008-09-19| 586.48
#2008-09-22| 570.73
#2008-09-23| 566.83
#2008-09-24| 567.69
#2008-09-25| 576.68
#2008-09-26| 570.00
#2008-09-29| 525.56
#2008-09-30| 541.48
#2008-10-01| 534.59
#2008-10-02| 513.33
#2008-10-03| 508.90
#2008-10-06| 485.32
#2008-10-07| 460.84
#2008-10-08| 451.16
#2008-10-09| 440.40
#2008-10-10| 432.67
#2008-10-13| 475.33
#2008-10-14| 469.83
#2008-10-15| 437.89
#2008-10-16| 445.90
#2008-10-17| 448.32
#2008-10-20| 462.24
#2008-10-21| 442.76
#2008-10-22| 422.68
#2008-10-23| 417.43
#2008-10-24| 404.06
#2008-10-27| 392.02
#2008-10-28| 425.54
#2008-10-29| 426.72
#2008-10-30| 443.89
#2008-10-31| 445.29
#2008-11-03| 445.75
#2008-11-04| 460.11
#2008-11-05| 443.62
#2008-11-06| 415.30
#2008-11-07| 423.24
#2008-11-10| 418.11
#2008-11-11| 406.20
#2008-11-12| 389.21
#2008-11-13| 402.68
#2008-11-14| 387.89
#2008-11-17| 378.35
#2008-11-18| 381.70
#2008-11-19| 363.70
#2008-11-20| 346.07
#2008-11-21| 361.74
#2008-11-24| 380.91
#2008-11-25| 379.36
#2008-11-26| 392.10
#2008-11-27| .
#2008-11-28| 393.01
#2008-12-01| 368.77
#2008-12-02| 375.19
#2008-12-03| 382.62
#2008-12-04| 370.31
#2008-12-05| 379.48
#2008-12-08| 401.32
#2008-12-09| 401.38
#2008-12-10| 407.89
#2008-12-11| 398.17
#2008-12-12| 401.47
#2008-12-15| 399.16
#2008-12-16| 414.88
#2008-12-17| 412.32
#2008-12-18| 405.83
#2008-12-19| 408.24
#2008-12-22| 399.43
#2008-12-23| 394.78
#2008-12-24| 394.75
#2008-12-25| .
#2008-12-26| 395.92
#2008-12-29| 394.33
#2008-12-30| 403.81
#2008-12-31| 405.70
#2009-01-01| .
#2009-01-02| 419.91
#2009-01-05| 422.64
#2009-01-06| 432.86
#2009-01-07| 424.44
#2009-01-08| 422.38
#2009-01-09| 413.99
#2009-01-12| 407.46
#2009-01-13| 405.30
#2009-01-14| 393.72
#2009-01-15| 392.54
#2009-01-16| 399.28
#2009-01-19| .
#2009-01-20| 379.38
#2009-01-21| 395.55
#2009-01-22| 388.46
#2009-01-23| 390.91
#2009-01-26| 394.85
#2009-01-27| 400.59
#2009-01-28| 414.25
#2009-01-29| 403.75
#2009-01-30| 393.42
#2009-02-02| 396.23
#2009-02-03| 403.62
#2009-02-04| 407.65
#2009-02-05| 412.61
#2009-02-06| 427.04
#2009-02-09| 428.88
#2009-02-10| 413.31
#2009-02-11| 412.93
#2009-02-12| 412.43
#2009-02-13| 413.29
#2009-02-16| .
#2009-02-17| 393.43
#2009-02-18| 393.20
#2009-02-19| 383.68
#2009-02-20| 380.33
#2009-02-23| 368.69
#2009-02-24| 376.01
#2009-02-25| 377.44
#2009-02-26| 373.95
#2009-02-27| 373.59
#2009-03-02| 360.61
#2009-03-03| 361.38
#2009-03-04| 371.17
#2009-03-05| 361.38
#2009-03-06| 358.40
#2009-03-09| 351.52
#2009-03-10| 372.66
#2009-03-11| 382.65
#2009-03-12| 390.94
#2009-03-13| 392.46
#2009-03-16| 390.41
#2009-03-17| 402.43
#2009-03-18| 407.90
#2009-03-19| 412.74
#2009-03-20| 403.97
#2009-03-23| 425.86
#2009-03-24| 422.80
#2009-03-25| 424.07
#2009-03-26| 438.57
#2009-03-27| 428.70
#2009-03-30| 414.95
#2009-03-31| 422.11
#2009-04-01| 431.67
#2009-04-02| 448.03
#2009-04-03| 453.20
#2009-04-06| 451.74
#2009-04-07| 440.48
#2009-04-08| 444.40
#2009-04-09| 459.56
#2009-04-10| .
#2009-04-13| 458.69
#2009-04-14| 456.53
#2009-04-15| 452.34
#2009-04-16| 465.31
#2009-04-17| 465.75
#2009-04-20| 453.57
#2009-04-21| 459.39
#2009-04-22| 461.86
#2009-04-23| 463.96
#2009-04-24| 472.26
#2009-04-27| 468.42
#2009-04-28| 463.34
#2009-04-29| 472.03
#2009-04-30| 477.65
#2009-05-01| 480.77
#2009-05-04| 491.27
#2009-05-05| 489.25
#2009-05-06| 489.46
#2009-05-07| 477.43
#2009-05-08| 477.31
#2009-05-11| 477.96
#2009-05-12| 474.31
#2009-05-13| 465.60
#2009-05-14| 468.95
#2009-05-15| 471.23
#2009-05-18| 481.29
#2009-05-19| 487.19
#2009-05-20| 485.82
#2009-05-21| 478.70
#2009-05-22| 476.16
#2009-05-25| .
#2009-05-26| 487.07
#2009-05-27| 487.52
#2009-05-28| 492.93
#2009-05-29| 498.01
#2009-06-01| 512.57
#2009-06-02| 511.63
#2009-06-03| 507.43
#2009-06-04| 510.98
#2009-06-05| 513.26
#2009-06-08| 510.88
#2009-06-09| 515.52
#2009-06-10| 517.69
#2009-06-11| 520.23
#2009-06-12| 517.78
#2009-06-15| 507.67
#2009-06-16| 503.47
#2009-06-17| 504.91
#2009-06-18| 502.63
#2009-06-19| 508.11
#2009-06-22| 496.26
#2009-06-23| 494.16
#2009-06-24| 502.80
#2009-06-25| 509.82
#2009-06-26| 511.29
#2009-06-29| 513.36
#2009-06-30| 511.61
#2009-07-01| 516.10
#2009-07-02| 506.13
#2009-07-03| .
#2009-07-06| 503.73
#2009-07-07| 495.04
#2009-07-08| 494.09
#2009-07-09| 497.00
#2009-07-10| 498.39
#2009-07-13| 504.34
#2009-07-14| 507.58
#2009-07-15| 527.92
#2009-07-16| 533.36
#2009-07-17| 538.30
#2009-07-20| 544.88
#2009-07-21| 548.19
#2009-07-22| 550.20
#2009-07-23| 559.12
#2009-07-24| 556.25
#2009-07-27| 556.43
#2009-07-28| 558.03
#2009-07-29| 556.27
#2009-07-30| 559.83
#2009-07-31| 561.52
#2009-08-03| 568.01
#2009-08-04| 567.25
#2009-08-05| 562.39
#2009-08-06| 558.82
#2009-08-07| 561.84
#2009-08-10| 559.67
#2009-08-11| 554.89
#2009-08-12| 561.18
#2009-08-13| 567.22
#2009-08-14| 563.80
#2009-08-17| 548.49
#2009-08-18| 555.67
#2009-08-19| 557.40
#2009-08-20| 563.54
#2009-08-21| 570.62
#2009-08-24| 573.59
#2009-08-25| 573.59
#2009-08-26| 574.41
#2009-08-27| 575.35
#2009-08-28| 579.78
#2009-08-31| 575.10
#2009-09-01| 568.55
#2009-09-02| 566.36
#2009-09-03| 569.47
#2009-09-04| 578.02
#2009-09-07| .
#2009-09-08| 586.67
#2009-09-09| 589.40
#2009-09-10| 597.64
#2009-09-11| 597.22
#2009-09-14| 595.34
#2009-09-15| 599.19
#2009-09-16| 606.06
#2009-09-17| 605.81
#2009-09-18| 606.17
#2009-09-21| 606.33
#2009-09-22| 609.81
#2009-09-23| 608.24
#2009-09-24| 603.04
#2009-09-25| 597.82
#2009-09-28| 603.47
#2009-09-29| 602.05
#2009-09-30| 604.11
#2009-10-01| 589.69
#2009-10-02| 585.28
#2009-10-05| 588.14
#2009-10-06| 598.69
#2009-10-07| 599.52
#2009-10-08| 601.95
#2009-10-09| 608.83
#2009-10-12| 611.60
#2009-10-13| 611.90
#2009-10-14| 621.03
#2009-10-15| 619.48
#2009-10-16| 612.52
#2009-10-19| 618.04
#2009-10-20| 618.16
#2009-10-21| 615.20
#2009-10-22| 616.19
#2009-10-23| 615.28
#2009-10-26| 613.52
#2009-10-27| 607.13
#2009-10-28| 594.73
#2009-10-29| 602.80
#2009-10-30| 591.88
#2009-11-02| 592.77
#2009-11-03| 591.13
#2009-11-04| 596.35
#2009-11-05| 604.43
#2009-11-06| 606.68
#2009-11-09| 618.80
#2009-11-10| 619.00
#2009-11-11| 625.13
#2009-11-12| 621.40
#2009-11-13| 626.51
#2009-11-16| 633.23
#2009-11-17| 635.16
#2009-11-18| 633.55
#2009-11-19| 623.00
#2009-11-20| 619.03
#2009-11-23| 627.67
#2009-11-24| 624.25
#2009-11-25| 626.47
#2009-11-26| .
#2009-11-27| 613.63
#2009-11-30| 616.33
#2009-12-01| 625.71
#2009-12-02| 625.71
#2009-12-03| 626.34
#2009-12-04| 629.90
#2009-12-07| 629.15
#2009-12-08| 626.14
#2009-12-09| 630.03
#2009-12-10| 631.81
#2009-12-11| 631.30
#2009-12-14| 636.36
#2009-12-15| 633.01
#2009-12-16| 635.78
#2009-12-17| 627.77
#2009-12-18| 636.23
#2009-12-21| 642.42
#2009-12-22| 646.28
#2009-12-23| 650.31
#2009-12-24| 657.42
#2009-12-25| .
#2009-12-28| 658.94
#2009-12-29| 658.16
#2009-12-30| 661.00
#2009-12-31| 656.63
#2010-01-01| .
#2010-01-04| 667.65
#2010-01-05| 669.08
#2010-01-06| 666.46
#2010-01-07| 662.34
#2010-01-08| 666.75
#2010-01-11| 665.52
#2010-01-12| 659.84
#2010-01-13| 663.71
#2010-01-14| 670.80
#2010-01-15| 664.47
#2010-01-18| .
#2010-01-19| 668.72
#2010-01-20| 660.50
#2010-01-21| 655.31
#2010-01-22| 633.75
#2010-01-25| 636.58
#2010-01-26| 633.45
#2010-01-27| 634.40
#2010-01-28| 623.19
#2010-01-29| 611.19
#2010-02-01| 617.06
#2010-02-02| 622.16
#2010-02-03| 626.08
#2010-02-04| 611.04
#2010-02-05| 610.50
#2010-02-08| 607.53
#2010-02-09| 613.77
#2010-02-10| 612.78
#2010-02-11| 618.80
#2010-02-12| 619.70
#2010-02-15| .
#2010-02-16| 628.04
#2010-02-17| 632.39
#2010-02-18| 636.38
#2010-02-19| 633.52
#2010-02-22| 635.49
#2010-02-23| 628.05
#2010-02-24| 631.60
#2010-02-25| 628.32
#2010-02-26| 630.39
#2010-03-01| 637.83
#2010-03-02| 639.84
#2010-03-03| 641.26
#2010-03-04| 642.07
#2010-03-05| 650.19
#2010-03-08| 654.27
#2010-03-09| 655.71
#2010-03-10| 660.85
#2010-03-11| 662.76
#2010-03-12| 663.64
#2010-03-15| 660.92
#2010-03-16| 665.89
#2010-03-17| 670.78
#2010-03-18| 669.83
#2010-03-19| 665.90
#2010-03-22| 669.43
#2010-03-23| 675.02
#2010-03-24| 671.81
#2010-03-25| 673.44
#2010-03-26| 673.64
#2010-03-29| 674.63
#2010-03-30| 676.66
#2010-03-31| 673.91
#2010-04-01| 676.39
#2010-04-02| .
#2010-04-05| 684.14
#2010-04-06| 684.20
#2010-04-07| 683.15
#2010-04-08| 681.92
#2010-04-09| 686.74
#2010-04-12| 688.29
#2010-04-13| 689.59
#2010-04-14| 701.71
#2010-04-15| 705.76
#2010-04-16| 695.79
#2010-04-19| 693.54
#2010-04-20| 696.77
#2010-04-21| 701.30
#2010-04-22| 699.88
#2010-04-23| 702.91
#2010-04-26| 705.00
#2010-04-27| 692.84
#2010-04-28| 689.38
#2010-04-29| 694.61
#2010-04-30| 685.17
#2010-05-03| 690.41
#2010-05-04| 673.07
#2010-05-05| 668.04
#2010-05-06| 647.09
#2010-05-07| 632.02
#2010-05-10| 660.15
#2010-05-11| 656.50
#2010-05-12| 668.57
#2010-05-13| 664.21
#2010-05-14| 652.41
#2010-05-17| 649.64
#2010-05-18| 642.44
#2010-05-19| 635.67
#2010-05-20| 615.13
#2010-05-21| 618.59
#2010-05-24| 615.81
#2010-05-25| 609.52
#2010-05-26| 607.56
#2010-05-27| 627.63
#2010-05-28| 625.48
#2010-05-31| .
#2010-06-01| 619.81
#2010-06-02| 629.45
#2010-06-03| 638.91
#2010-06-04| 622.34
#2010-06-07| 607.73
#2010-06-08| 607.80
#2010-06-09| 602.64
#2010-06-10| 615.37
#2010-06-11| 623.08
#2010-06-14| 625.59
#2010-06-15| 640.00
#2010-06-16| 642.11
#2010-06-17| 644.74
#2010-06-18| 646.00
#2010-06-21| 644.25
#2010-06-22| 637.41
#2010-06-23| 633.61
#2010-06-24| 624.52
#2010-06-25| 619.10
#2010-06-28| 620.93
#2010-06-29| 599.88
#2010-06-30| 591.71
#2010-07-01| 588.10
#2010-07-02| 587.09
#2010-07-05| .
#2010-07-06| 595.04
#2010-07-07| 611.27
#2010-07-08| 615.62
#2010-07-09| 620.07
#2010-07-12| 623.43
#2010-07-13| 630.50
#2010-07-14| 637.70
#2010-07-15| 637.86
#2010-07-16| 622.53
#2010-07-19| 626.93
#2010-07-20| 630.05
#2010-07-21| 624.01
#2010-07-22| 636.52
#2010-07-23| 640.55
#2010-07-26| 644.99
#2010-07-27| 645.22
#2010-07-28| 641.84
#2010-07-29| 637.87
#2010-07-30| 635.29
#2010-08-02| 648.18
#2010-08-03| 646.54
#2010-08-04| 648.05
#2010-08-05| 646.20
#2010-08-06| 644.93
#2010-08-09| 647.14
#2010-08-10| 638.82
#2010-08-11| 622.47
#2010-08-12| 611.76
#2010-08-13| 609.70
#2010-08-16| 611.59
#2010-08-17| 617.28
#2010-08-18| 619.78
#2010-08-19| 615.47
#2010-08-20| 613.21
#2010-08-23| 608.59
#2010-08-24| 599.22
#2010-08-25| 598.84
#2010-08-26| 595.34
#2010-08-27| 599.63
#2010-08-30| 595.39
#2010-08-31| 589.84
#2010-09-01| 604.09
#2010-09-02| 609.36
#2010-09-03| 619.52
#2010-09-06| .
#2010-09-07| 617.47
#2010-09-08| 619.16
#2010-09-09| 621.60
#2010-09-10| 622.25
#2010-09-13| 635.35
#2010-09-14| 638.50
#2010-09-15| 640.77
#2010-09-16| 643.49
#2010-09-17| 646.46
#2010-09-20| 654.26
#2010-09-21| 654.15
#2010-09-22| 651.71
#2010-09-23| 651.53
#2010-09-24| 662.06
#2010-09-27| 662.16
#2010-09-28| 662.78
#2010-09-29| 665.48
#2010-09-30| 662.67
#2010-10-01| 664.46
#2010-10-04| 658.02
#2010-10-05| 669.64
#2010-10-06| 667.48
#2010-10-07| 668.63
#2010-10-08| 671.21
#2010-10-11| 671.57
#2010-10-12| 674.54
#2010-10-13| 681.65
#2010-10-14| 683.63
#2010-10-15| 692.44
#2010-10-18| 693.20
#2010-10-19| 681.50
#2010-10-20| 686.78
#2010-10-21| 688.38
#2010-10-22| 692.80
#2010-10-25| 696.26
#2010-10-26| 695.78
#2010-10-27| 696.15
#2010-10-28| 699.27
#2010-10-29| 698.25
#2010-11-01| 700.84
#2010-11-02| 705.37
#2010-11-03| 707.55
#2010-11-04| 719.06
#2010-11-05| 720.05
#2010-11-08| 719.62
#2010-11-09| 718.78
#2010-11-10| 719.36
#2010-11-11| 708.79
#2010-11-12| 699.78
#2010-11-15| 697.72
#2010-11-16| 687.72
#2010-11-17| 686.30
#2010-11-18| 697.57
#2010-11-19| 700.20
#2010-11-22| 706.20
#2010-11-23| 696.61
#2010-11-24| 705.20
#2010-11-25| .
#2010-11-26| 702.07
#2010-11-29| 698.73
#2010-11-30| 690.97
#2010-12-01| 704.37
#2010-12-02| 714.92
#2010-12-03| 720.95
#2010-12-06| 721.65
#2010-12-07| 722.24
#2010-12-08| 724.44
#2010-12-09| 726.09
#2010-12-10| 729.21
#2010-12-13| 728.22
#2010-12-14| 728.50
#2010-12-15| 724.89
#2010-12-16| 728.66
#2010-12-17| 731.43
#2010-12-20| 730.64
#2010-12-21| 736.08
#2010-12-22| 736.47
#2010-12-23| 735.68
#2010-12-24| .
#2010-12-27| 736.36
#2010-12-28| 737.19
#2010-12-29| 738.46
#2010-12-30| 738.90
#2010-12-31| 738.72
#2011-01-03| 746.43
#2011-01-04| 746.72
#2011-01-05| 747.72
#2011-01-06| 752.59
#2011-01-07| 750.08
#2011-01-10| 751.09
#2011-01-11| 753.14
#2011-01-12| 760.85
#2011-01-13| 762.18
#2011-01-14| 767.85
#2011-01-17| .
#2011-01-18| 771.80
#2011-01-19| 768.51
#2011-01-20| 759.41
#2011-01-21| 755.55
#2011-01-24| 764.63
#2011-01-25| 767.41
#2011-01-26| 773.09
#2011-01-27| 777.74
#2011-01-28| 764.56
#2011-01-31| 766.08
#2011-02-01| 777.60
#2011-02-02| 780.75
#2011-02-03| 780.14
#2011-02-04| 784.60
#2011-02-07| 789.05
#2011-02-08| 790.76
#2011-02-09| 788.52
#2011-02-10| 781.92
#2011-02-11| 780.97
#2011-02-14| 784.64
#2011-02-15| 781.14
#2011-02-16| 786.22
#2011-02-17| 788.83
#2011-02-18| 789.22
#2011-02-21| .
#2011-02-22| 769.37
#2011-02-23| 758.82
#2011-02-24| 760.22
#2011-02-25| 770.31
#2011-02-28| 772.24
#2011-03-01| 763.61
#2011-03-02| 765.28
#2011-03-03| 777.09
#2011-03-04| 775.03
#2011-03-07| 764.05
#2011-03-08| 766.91
#2011-03-09| 762.69
#2011-03-10| 746.90
#2011-03-11| 748.57
#2011-03-14| 745.28
#2011-03-15| 729.81
#2011-03-16| 717.15
#2011-03-17| 721.59
#2011-03-18| 723.47
#2011-03-21| 734.97
#2011-03-22| 734.88
#2011-03-23| 737.93
#2011-03-24| 749.08
#2011-03-25| 752.18
#2011-03-28| 748.75
#2011-03-29| 752.77
#2011-03-30| 755.53
#2011-03-31| 755.83
#2011-04-01| 755.14
#2011-04-04| 752.88
#2011-04-05| 752.74
#2011-04-06| 757.41
#2011-04-07| 756.49
#2011-04-08| 754.02
#2011-04-11| 751.93
#2011-04-12| 742.81
#2011-04-13| 749.88
#2011-04-14| 748.52
#2011-04-15| 744.34
#2011-04-18| 736.89
#2011-04-19| 738.50
#2011-04-20| 758.50
#2011-04-21| 766.46
#2011-04-22| .
#2011-04-25| 766.51
#2011-04-26| 771.66
#2011-04-27| 777.61
#2011-04-28| 778.99
#2011-04-29| 779.23
#2011-05-02| 778.49
#2011-05-03| 775.22
#2011-05-04| 771.87
#2011-05-05| 769.09
#2011-05-06| 770.10
#2011-05-09| 770.69
#2011-05-10| 776.26
#2011-05-11| 772.22
#2011-05-12| 774.04
#2011-05-13| 767.51
#2011-05-16| 756.44
#2011-05-17| 752.36
#2011-05-18| 759.18
#2011-05-19| 759.25
#2011-05-20| 755.11
#2011-05-23| 741.81
#2011-05-24| 739.18
#2011-05-25| 741.18
#2011-05-26| 747.45
#2011-05-27| 752.44
#2011-05-30| .
#2011-05-31| 763.18
#2011-06-01| 751.63
#2011-06-02| 748.45
#2011-06-03| 741.23
#2011-06-06| 737.29
#2011-06-07| 735.27
#2011-06-08| 728.45
#2011-06-09| 728.21
#2011-06-10| 716.60
#2011-06-13| 715.06
#2011-06-14| 725.11
#2011-06-15| 713.30
#2011-06-16| 706.89
#2011-06-17| 703.29
#2011-06-20| 703.67
#2011-06-21| 718.12
#2011-06-22| 715.27
#2011-06-23| 717.96
#2011-06-24| 709.58
#2011-06-27| 716.56
#2011-06-28| 724.14
#2011-06-29| 727.78
#2011-06-30| 737.93
#2011-07-01| 748.33
#2011-07-04| .
#2011-07-05| 751.94
#2011-07-06| 754.26
#2011-07-07| 762.71
#2011-07-08| 759.10
#2011-07-11| 744.77
#2011-07-12| 734.63
#2011-07-13| 736.68
#2011-07-14| 728.95
#2011-07-15| 736.13
#2011-07-18| 731.14
#2011-07-19| 749.13
#2011-07-20| 749.57
#2011-07-21| 752.54
#2011-07-22| 762.05
#2011-07-25| 759.31
#2011-07-26| 764.08
#2011-07-27| 745.02
#2011-07-28| 742.64
#2011-07-29| 737.13
#2011-08-01| 736.48
#2011-08-02| 721.34
#2011-08-03| 723.56
#2011-08-04| 693.49
#2011-08-05| 683.43
#2011-08-08| 646.77
#2011-08-09| 666.94
#2011-08-10| 648.00
#2011-08-11| 671.47
#2011-08-12| 675.32
#2011-08-15| 687.47
#2011-08-16| 682.92
#2011-08-17| 677.34
#2011-08-18| 642.80
#2011-08-19| 626.10
#2011-08-22| 629.18
#2011-08-23| 653.06
#2011-08-24| 656.40
#2011-08-25| 647.38
#2011-08-26| 660.51
#2011-08-29| 679.68
#2011-08-30| 682.03
#2011-08-31| 684.83
#2011-09-01| 679.67
#2011-09-02| 664.68
#2011-09-05| .
#2011-09-06| 654.17
#2011-09-07| 673.99
#2011-09-08| 672.92
#2011-09-09| 658.39
#2011-09-12| 662.80
#2011-09-13| 669.53
#2011-09-14| 676.61
#2011-09-15| 688.76
#2011-09-16| 695.49
#2011-09-19| 692.35
#2011-09-20| 690.25
#2011-09-21| 684.02
#2011-09-22| 659.10
#2011-09-23| 662.84
#2011-09-26| 668.29
#2011-09-27| 682.12
#2011-09-28| 674.75
#2011-09-29| 673.85
#2011-09-30| 657.63
#2011-10-03| 641.62
#2011-10-04| 649.91
#2011-10-05| 665.00
#2011-10-06| 677.84
#2011-10-07| 676.75
#2011-10-10| 696.82
#2011-10-11| 701.92
#2011-10-12| 706.98
#2011-10-13| 713.06
#2011-10-14| 725.17
#2011-10-17| 715.81
#2011-10-18| 718.68
#2011-10-19| 707.56
#2011-10-20| 703.04
#2011-10-21| 711.79
#2011-10-24| 727.20
#2011-10-25| 718.90
#2011-10-26| 720.79
#2011-10-27| 741.64
#2011-10-28| 744.60
#2011-10-31| 731.69
#2011-11-01| 712.51
#2011-11-02| 718.58
#2011-11-03| 732.21
#2011-11-04| 733.10
#2011-11-07| 735.05
#2011-11-08| 740.81
#2011-11-09| 718.08
#2011-11-10| 714.05
#2011-11-11| 729.55
#2011-11-14| 727.76
#2011-11-15| 734.37
#2011-11-16| 724.88
#2011-11-17| 711.73
#2011-11-18| 704.59
#2011-11-21| 690.31
#2011-11-22| 688.46
#2011-11-23| 671.30
#2011-11-24| .
#2011-11-25| 666.14
#2011-11-28| 688.38
#2011-11-29| 687.29
#2011-11-30| 711.11
#2011-12-01| 718.53
#2011-12-02| 716.24
#2011-12-05| 724.08
#2011-12-06| 721.80
#2011-12-07| 722.93
#2011-12-08| 712.87
#2011-12-09| 719.29
#2011-12-12| 711.13
#2011-12-13| 704.00
#2011-12-14| 691.98
#2011-12-15| 688.21
#2011-12-16| 689.73
#2011-12-19| 680.50
#2011-12-20| 698.93
#2011-12-21| 689.71
#2011-12-22| 695.27
#2011-12-23| 702.12
#2011-12-26| .
#2011-12-27| 703.03
#2011-12-28| 696.05
#2011-12-29| 701.25
#2011-12-30| 700.21
#2012-01-02| .
#2012-01-03| 713.23
#2012-01-04| 714.18
#2012-01-05| 716.85
#2012-01-06| 717.22
#2012-01-09| 716.03
#2012-01-10| 720.08
#2012-01-11| 720.92
#2012-01-12| 722.42
#2012-01-13| 720.06
#2012-01-16| .
#2012-01-17| 725.05
#2012-01-18| 735.76
#2012-01-19| 742.53
#2012-01-20| 747.23
#2012-01-23| 749.87
#2012-01-24| 749.43
#2012-01-25| 755.52
#2012-01-26| 753.50
#2012-01-27| 754.34
#2012-01-30| 756.92
#2012-01-31| 758.27
#2012-02-01| 764.72
#2012-02-02| 766.76
#2012-02-03| 775.81
#2012-02-06| 775.23
#2012-02-07| 778.27
#2012-02-08| 784.74
#2012-02-09| 790.63
#2012-02-10| 783.38
#2012-02-13| 788.45
#2012-02-14| 789.99
#2012-02-15| 789.69
#2012-02-16| 799.67
#2012-02-17| 800.86
#2012-02-20| .
#2012-02-21| 804.50
#2012-02-22| 801.57
#2012-02-23| 803.65
#2012-02-24| 809.22
#2012-02-27| 808.46
#2012-02-28| 815.04
#2012-02-29| 813.80
#2012-03-01| 816.95
#2012-03-02| 815.38
#2012-03-05| 806.22
#2012-03-06| 797.30
#2012-03-07| 801.94
#2012-03-08| 811.62
#2012-03-09| 816.00
#2012-03-12| 815.24
#2012-03-13| 830.34
#2012-03-14| 835.45
#2012-03-15| 839.55
#2012-03-16| 839.23
#2012-03-19| 845.79
#2012-03-20| 844.25
#2012-03-21| 842.77
#2012-03-22| 840.96
#2012-03-23| 840.57
#2012-03-26| 851.53
#2012-03-27| 855.57
#2012-03-28| 853.56
#2012-03-29| 849.32
#2012-03-30| 848.65
#2012-04-02| 857.63
#2012-04-03| 857.40
#2012-04-04| 843.33
#2012-04-05| 845.54
#2012-04-06| .
#2012-04-09| 838.61
#2012-04-10| 827.49
#2012-04-11| 829.33
#2012-04-12| 837.57
#2012-04-13| 826.12
#2012-04-16| 817.79
#2012-04-17| 832.14
#2012-04-18| 829.56
#2012-04-19| 820.16
#2012-04-20| 814.05
#2012-04-23| 806.94
#2012-04-24| 803.40
#2012-04-25| 824.65
#2012-04-26| 830.65
#2012-04-27| 831.95
#2012-04-30| 828.09
#2012-05-01| 829.34
#2012-05-02| 831.56
#2012-05-03| 824.69
#2012-05-04| 806.99
#2012-05-07| 801.73
#2012-05-08| 797.06
#2012-05-09| 795.17
#2012-05-10| 789.59
#2012-05-11| 788.59
#2012-05-14| 781.30
#2012-05-15| 777.50
#2012-05-16| 766.01
#2012-05-17| 756.94
#2012-05-18| 744.45
#2012-05-21| 762.54
#2012-05-22| 763.02
#2012-05-23| 759.25
#2012-05-24| 753.52
#2012-05-25| 751.78
#2012-05-28| .
#2012-05-29| 764.03
#2012-05-30| 758.12
#2012-05-31| 754.94
#2012-06-01| 735.35
#2012-06-04| 733.00
#2012-06-05| 739.23
#2012-06-06| 756.54
#2012-06-07| 757.38
#2012-06-08| 761.06
#2012-06-11| 753.60
#2012-06-12| 759.44
#2012-06-13| 756.67
#2012-06-14| 756.00
#2012-06-15| 764.79
#2012-06-18| 770.54
#2012-06-19| 777.59
#2012-06-20| 780.88
#2012-06-21| 761.83
#2012-06-22| 764.84
#2012-06-25| 747.93
#2012-06-26| 748.02
#2012-06-27| 754.34
#2012-06-28| 748.23
#2012-06-29| 773.14
#2012-07-02| 774.52
#2012-07-03| 782.16
#2012-07-04| .
#2012-07-05| 782.43
#2012-07-06| 767.26
#2012-07-09| 762.11
#2012-07-10| 755.48
#2012-07-11| 751.37
#2012-07-12| 740.58
#2012-07-13| 751.10
#2012-07-16| 748.95
#2012-07-17| 749.25
#2012-07-18| 761.44
#2012-07-19| 774.28
#2012-07-20| 763.95
#2012-07-23| 753.54
#2012-07-24| 748.48
#2012-07-25| 743.01
#2012-07-26| 753.02
#2012-07-27| 770.96
#2012-07-30| 771.47
#2012-07-31| 777.34
#2012-08-01| 775.24
#2012-08-02| 770.18
#2012-08-03| 783.62
#2012-08-06| 791.70
#2012-08-07| 798.15
#2012-08-08| 798.92
#2012-08-09| 804.20
#2012-08-10| 804.81
#2012-08-13| 804.85
#2012-08-14| 803.38
#2012-08-15| 804.55
#2012-08-16| 816.09
#2012-08-17| 819.48
#2012-08-20| 821.22
#2012-08-21| 819.01
#2012-08-22| 818.38
#2012-08-23| 814.28
#2012-08-24| 815.51
#2012-08-27| 814.85
#2012-08-28| 813.15
#2012-08-29| 815.49
#2012-08-30| 805.33
#2012-08-31| 811.15
#2012-09-03| .
#2012-09-04| 810.78
#2012-09-05| 807.95
#2012-09-06| 824.41
#2012-09-07| 828.23
#2012-09-10| 819.30
#2012-09-11| 821.15
#2012-09-12| 826.98
#2012-09-13| 836.62
#2012-09-14| 848.00
#2012-09-17| 846.73
#2012-09-18| 846.30
#2012-09-19| 847.04
#2012-09-20| 842.43
#2012-09-21| 844.19
#2012-09-24| 837.74
#2012-09-25| 827.71
#2012-09-26| 819.41
#2012-09-27| 831.34
#2012-09-28| 826.77
#2012-10-01| 825.78
#2012-10-02| 827.72
#2012-10-03| 829.39
#2012-10-04| 829.51
#2012-10-05| 825.65
#2012-10-08| 817.64
#2012-10-09| 807.22
#2012-10-10| 800.74
#2012-10-11| 797.20
#2012-10-12| 798.36
#2012-10-15| 802.79
#2012-10-16| 816.06
#2012-10-17| 810.87
#2012-10-18| 800.56
#2012-10-19| 783.99
#2012-10-22| 790.04
#2012-10-23| 781.84
#2012-10-24| 779.20
#2012-10-25| 779.58
#2012-10-26| 777.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 778.44
#2012-11-01| 789.55
#2012-11-02| 781.69
#2012-11-05| 785.70
#2012-11-06| 789.95
#2012-11-07| 773.23
#2012-11-08| 762.98
#2012-11-09| 765.77
#2012-11-12| 763.26
#2012-11-13| 757.81
#2012-11-14| 753.69
#2012-11-15| 749.60
#2012-11-16| 749.69
#2012-11-19| 769.26
#2012-11-20| 767.32
#2012-11-21| 771.17
#2012-11-22| .
#2012-11-23| 787.14
#2012-11-26| 790.11
#2012-11-27| 788.51
#2012-11-28| 791.53
#2012-11-29| 795.51
#2012-11-30| 794.76
#2012-12-03| 795.62
#2012-12-04| 794.50
#2012-12-05| 787.48
#2012-12-06| 792.34
#2012-12-07| 790.41
#2012-12-10| 793.13
#2012-12-11| 801.84
#2012-12-12| 800.57
#2012-12-13| 798.79
#2012-12-14| 792.02
#2012-12-17| 798.61
#2012-12-18| 810.95
#2012-12-19| 811.35
#2012-12-20| 809.53
#2012-12-21| 800.10
#2012-12-24| 798.94
#2012-12-25| 799.89
#2012-12-26| 796.10
#2012-12-27| 796.43
#2012-12-28| 791.54
#2012-12-31| 803.62
#2013-01-01| 803.62
#2013-01-02| 827.48
#2013-01-03| 821.84
#2013-01-04| 817.29
#2013-01-07| 814.53
#2013-01-08| 810.76
#2013-01-09| 811.85
#2013-01-10| 818.92
#2013-01-11| 823.39
#2013-01-14| 820.63
#2013-01-15| 814.36
#2013-01-16| 816.94
#2013-01-17| 818.68
#2013-01-18| 818.57
#2013-01-21| 817.80
#2013-01-22| 820.13
#2013-01-23| 828.05
#2013-01-24| 813.86
#2013-01-25| 814.18
#2013-01-28| 813.88
#2013-01-29| 814.68
#2013-01-30| 815.09
#2013-01-31| 815.20
#2013-02-01| 822.09
#2013-02-04| 812.60
#2013-02-05| 819.41
#2013-02-06| 819.67
#2013-02-07| 819.19
#2013-02-08| 826.08
#2013-02-11| 826.38
#2013-02-12| 825.02
#2013-02-13| 825.23
#2013-02-14| 826.48
#2013-02-15| 825.15
#2013-02-18| 825.00
#2013-02-19| 830.24
#2013-02-20| 824.17
#2013-02-21| 814.48
#2013-02-22| 820.72
#2013-02-25| 812.89
#2013-02-26| 814.17
#2013-02-27| 820.27
#2013-02-28| 820.05
#2013-03-01| 820.75
#2013-03-04| 820.42
#2013-03-05| 832.93
#2013-03-06| 834.77
#2013-03-07| 835.43
#2013-03-08| 834.26
#2013-03-11| 836.99
#2013-03-12| 833.11
#2013-03-13| 834.02
#2013-03-14| 838.05
#2013-03-15| 836.20
#2013-03-18| 832.66
#2013-03-19| 831.18
#2013-03-20| 834.15
#2013-03-21| 823.82
#2013-03-22| 826.28
#2013-03-25| 823.82
#2013-03-26| 827.20
#2013-03-27| 826.10
#2013-03-28| 826.80
#2013-03-29| 827.01
#2013-04-01| 820.08
#2013-04-02| 821.35
#2013-04-03| 817.14
#2013-04-04| 813.61
#2013-04-05| 806.86
#2013-04-08| 807.34
#2013-04-09| 812.88
#2013-04-10| 827.75
#2013-04-11| 826.63
#2013-04-12| 819.92
#2013-04-15| 807.14
#2013-04-16| 816.84
#2013-04-17| 801.40
#2013-04-18| 792.00
#2013-04-19| 792.41
#2013-04-22| 799.08
#2013-04-23| 808.08
#2013-04-24| 814.03
#2013-04-25| 815.99
#2013-04-26| 816.60
#2013-04-29| 828.42
#2013-04-30| 838.31
#2013-05-01| 833.26
#2013-05-02| 841.86
#2013-05-03| 849.05
#2013-05-06| 853.99
#2013-05-07| 853.37
#2013-05-08| 861.41
#2013-05-09| 857.84
#2013-05-10| 860.33
#2013-05-13| 858.42
#2013-05-14| 859.71
#2013-05-15| 860.91
#2013-05-16| 867.63
#2013-05-17| 873.24
#2013-05-20| 875.97
#2013-05-21| 874.64
#2013-05-22| 866.56
#2013-05-23| 861.12
#2013-05-24| 859.95
#2013-05-27| 860.89
#2013-05-28| 865.11
#2013-05-29| 865.11
#2013-05-30| 871.09
#2013-05-31| 864.98
#2013-06-03| 866.98
#2013-06-04| 864.52
#2013-06-05| 856.19
#2013-06-06| 854.98
#2013-06-07| 863.19
#2013-06-10| 864.36
#2013-06-11| 856.16
#2013-06-12| 851.26
#2013-06-13| 854.97
#2013-06-14| 851.02
#2013-06-17| 859.72
#2013-06-18| 864.63
#2013-06-19| 858.44
#2013-06-20| 837.06
#2013-06-21| 829.89
#2013-06-24| 816.40
#2013-06-25| 821.24
#2013-06-26| 827.48
#2013-06-27| 833.12
#2013-06-28| 832.76
#2013-07-01| 836.74
#2013-07-02| 836.94
#2013-07-03| 839.60
#2013-07-04| 840.62
#2013-07-05| 844.91
#2013-07-08| 842.37
#2013-07-09| 847.16
#2013-07-10| 851.27
#2013-07-11| 867.02
#2013-07-12| 870.26
#2013-07-15| 873.62
#2013-07-16| 875.09
#2013-07-17| 875.86
#2013-07-18| 872.65
#2013-07-19| 856.24
#2013-07-22| 858.99
#2013-07-23| 857.50
#2013-07-24| 865.10
#2013-07-25| 867.66
#2013-07-26| 867.56
#2013-07-29| 865.80
#2013-07-30| 873.65
#2013-07-31| 872.33
#2013-08-01| 881.25
#2013-08-02| 885.12
#2013-08-05| 888.06
#2013-08-06| 883.26
#2013-08-07| 879.65
#2013-08-08| 882.91
#2013-08-09| 879.67
#2013-08-12| 885.66
#2013-08-13| 892.67
#2013-08-14| 893.55
#2013-08-15| 879.12
#2013-08-16| 879.61
#2013-08-19| 878.66
#2013-08-20| 877.43
#2013-08-21| 875.07
#2013-08-22| 878.37
#2013-08-23| 885.83
#2013-08-26| 884.65
#2013-08-27| 867.48
#2013-08-28| 868.05
#2013-08-29| 872.42
#2013-08-30| 869.40
#2013-09-02| 870.78
#2013-09-03| 874.48
#2013-09-04| 881.64
#2013-09-05| 883.23
#2013-09-06| 885.05
#2013-09-09| 896.85
#2013-09-10| 901.99
#2013-09-11| 898.44
#2013-09-12| 899.34
#2013-09-13| 897.39
#2013-09-16| 896.59
#2013-09-17| 901.49
#2013-09-18| 911.13
#2013-09-19| 914.93
#2013-09-20| 909.38
#2013-09-23| 912.55
#2013-09-24| 911.40
#2013-09-25| 910.38
#2013-09-26| 912.02
#2013-09-27| 909.81
#2013-09-30| 903.03
#2013-10-01| 912.18
#2013-10-02| 913.48
#2013-10-03| 907.73
#2013-10-04| 911.40
#2013-10-07| 905.41
#2013-10-08| 893.45
#2013-10-09| 893.11
#2013-10-10| 908.08
#2013-10-11| 914.99
#2013-10-14| 917.93
#2013-10-15| 915.75
#2013-10-16| 921.28
#2013-10-17| 921.27
#2013-10-18| 937.28
#2013-10-21| 942.98
#2013-10-22| 941.52
#2013-10-23| 935.11
#2013-10-24| 937.31
#2013-10-25| 938.16
#2013-10-28| 939.91
#2013-10-29| 942.73
#2013-10-30| 943.27
#2013-10-31| 940.53
#2013-11-01| 939.36
#2013-11-04| 942.04
#2013-11-05| 941.57
#2013-11-06| 948.41
#2013-11-07| 936.79
#2013-11-08| 942.54
#2013-11-11| 943.49
#2013-11-12| 946.18
#2013-11-13| 953.33
#2013-11-14| 952.25
#2013-11-15| 956.45
#2013-11-18| 950.64
#2013-11-19| 947.31
#2013-11-20| 944.54
#2013-11-21| 950.95
#2013-11-22| 950.88
#2013-11-25| 951.68
#2013-11-26| 956.36
#2013-11-27| 965.42
#2013-11-28| 967.28
#2013-11-29| 971.05
#2013-12-02| 967.52
#2013-12-03| 969.27
#2013-12-04| 971.42
#2013-12-05| 969.20
#2013-12-06| 975.60
#2013-12-09| 980.38
#2013-12-10| 979.15
#2013-12-11| 970.43
#2013-12-12| 963.21
#2013-12-13| 961.20
#2013-12-16| 968.89
#2013-12-17| 969.53
#2013-12-18| 975.64
#2013-12-19| 976.60
#2013-12-20| 983.63
#2013-12-23| 997.44
#2013-12-24| 998.80
#2013-12-25| 999.06
#2013-12-26|1001.73
#2013-12-27|1002.51
#2013-12-30|1002.67
#2013-12-31|1008.47
#2014-01-01|1008.36
#2014-01-02| 998.83
#2014-01-03| 994.66
#2014-01-06| 993.34
#2014-01-07| 999.62
#2014-01-08|1003.37
#2014-01-09| 996.06
#2014-01-10|1000.00
#2014-01-13| 993.43
#2014-01-14|1007.88
#2014-01-15|1019.57
#2014-01-16|1019.87
#2014-01-17|1013.31
#2014-01-20|1013.67
#2014-01-21|1016.47
#2014-01-22|1017.03
#2014-01-23|1013.11
#2014-01-24| 995.44
#2014-01-27| 984.78
#2014-01-28| 978.71
#2014-01-29| 974.07
#2014-01-30| 985.69
#2014-01-31| 989.95
#2014-02-03| 971.60
#2014-02-04| 972.23
#2014-02-05| 970.99
#2014-02-06| 982.74
#2014-02-07| 996.89
#2014-02-10|1001.73
#2014-02-11|1012.52
#2014-02-12|1015.83
#2014-02-13|1024.44
#2014-02-14|1027.85
#2014-02-17|1029.76
#2014-02-18|1032.21
#2014-02-19|1028.53
#2014-02-20|1029.01
#2014-02-21|1028.88
#2014-02-24|1032.55
#2014-02-25|1030.68
#2014-02-26|1032.38
#2014-02-27|1039.16
#2014-02-28|1039.13
#2014-03-03|1028.67
#2014-03-04|1042.20
#2014-03-05|1046.28
#2014-03-06|1048.39
#2014-03-07|1044.24
#2014-03-10|1041.34
#2014-03-11|1039.61
#2014-03-12|1039.42
#2014-03-13|1026.44
#2014-03-14|1017.64
#2014-03-17|1027.56
#2014-03-18|1041.28
#2014-03-19|1036.15
#2014-03-20|1039.32
#2014-03-21|1035.66
#2014-03-24|1032.39
#2014-03-25|1039.27
#2014-03-26|1030.25
#2014-03-27|1024.83
#2014-03-28|1029.89
#2014-03-31|1038.20
#2014-04-01|1053.43
#2014-04-02|1053.82
#2014-04-03|1046.47
#2014-04-04|1026.64
#2014-04-07|1017.82
#2014-04-08|1025.93
#2014-04-09|1040.33
#2014-04-10|1020.67
#2014-04-11|1007.51
#2014-04-14|1013.15
#2014-04-15|1016.23
#2014-04-16|1024.39
#2014-04-17|1023.53
#2014-04-18|1024.87
#2014-04-21|1028.03
#2014-04-22|1032.16
#2014-04-23|1024.02
#2014-04-24|1032.42
#2014-04-25|1019.74
#2014-04-28|1024.62
#2014-04-29|1032.12
#2014-04-30|1034.19
#2014-05-01|1034.64
#2014-05-02|1034.52
#2014-05-05|1036.57
#2014-05-06|1027.34
#2014-05-07|1022.21
#2014-05-08|1022.77
#2014-05-09|1023.42
#2014-05-12|1038.73
#2014-05-13|1040.96
#2014-05-14|1037.73
#2014-05-15|1032.14
#2014-05-16|1035.46
#2014-05-19|1042.11
#2014-05-20|1040.23
#2014-05-21|1047.24
#2014-05-22|1051.04
#2014-05-23|1059.05
#2014-05-26|1060.42
#2014-05-27|1070.80
#2014-05-28|1070.25
#2014-05-29|1074.59
#2014-05-30|1074.20
#2014-06-02|1072.56
#2014-06-03|1073.27
#2014-06-04|1075.27
#2014-06-05|1082.99
#2014-06-06|1087.03
#2014-06-09|1091.09
#2014-06-10|1094.28
#2014-06-11|1093.46
#2014-06-12|1085.16
#2014-06-13|1090.76
#2014-06-16|1092.88
#2014-06-17|1095.98
#2014-06-18|1101.40
#2014-06-19|1102.39
#2014-06-20|1097.75
#2014-06-23|1099.94
#2014-06-24|1095.75
#2014-06-25|1099.46
#2014-06-26|1099.17
#2014-06-27|1104.16
#2014-06-30|1107.83
#2014-07-01|1118.50
#2014-07-02|1120.53
#2014-07-03|1126.42
#2014-07-04|1126.54
#2014-07-07|1126.38
#2014-07-08|1114.58
#2014-07-09|1117.25
#2014-07-10|1113.81
#2014-07-11|1116.62
#2014-07-14|1124.61
#2014-07-15|1121.05
#2014-07-16|1129.48
#2014-07-17|1116.36
#2014-07-18|1129.44
#2014-07-21|1128.80
#2014-07-22|1138.92
#2014-07-23|1140.82
#2014-07-24|1141.42
#2014-07-25|1138.44
#2014-07-28|1139.21
#2014-07-29|1134.37
#2014-07-30|1138.81
#2014-07-31|1117.06
#2014-08-01|1111.36
#2014-08-04|1118.71
#2014-08-05|1108.91
#2014-08-06|1106.39
#2014-08-07|1103.28
#2014-08-08|1107.13
#2014-08-11|1115.67
#2014-08-12|1113.14
#2014-08-13|1124.52
#2014-08-14|1126.60
#2014-08-15|1127.69
#2014-08-18|1137.76
#2014-08-19|1146.33
#2014-08-20|1146.54
#2014-08-21|1153.09
#2014-08-22|1154.24
#2014-08-25|1155.57
#2014-08-26|1156.32
#2014-08-27|1156.50
#2014-08-28|1153.13
#2014-08-29|1158.36
#2014-09-01|1159.59
#2014-09-02|1160.56
#2014-09-03|1154.44
#2014-09-04|1152.94
#2014-09-05|1158.54
#2014-09-08|1161.21
#2014-09-09|1153.93
#2014-09-10|1160.17
#2014-09-11|1162.37
#2014-09-12|1156.94
#2014-09-15|1149.59
#2014-09-16|1153.73
#2014-09-17|1158.00
#2014-09-18|1164.45
#2014-09-19|1161.02
#2014-09-22|1151.22
#2014-09-23|1147.64
#2014-09-24|1153.04
#2014-09-25|1130.69
#2014-09-26|1141.91
#2014-09-29|1140.97
#2014-09-30|1140.59
#2014-10-01|1124.30
#2014-10-02|1123.85
#2014-10-03|1131.92
#2014-10-06|1133.33
#2014-10-07|1117.11
#2014-10-08|1130.79
#2014-10-09|1116.64
#2014-10-10|1087.02
#2014-10-13|1073.63
#2014-10-14|1076.71
#2014-10-15|1069.75
#2014-10-16|1064.58
#2014-10-17|1074.65
#2014-10-20|1080.88
#2014-10-21|1099.30
#2014-10-22|1097.57
#2014-10-23|1111.18
#2014-10-24|1118.04
#2014-10-27|1118.59
#2014-10-28|1133.05
#2014-10-29|1132.19
#2014-10-30|1129.05
#2014-10-31|1146.98
#2014-11-03|1150.08
#2014-11-04|1150.76
#2014-11-05|1151.37
#2014-11-06|1151.28
#2014-11-07|1149.22
#2014-11-10|1155.10
#2014-11-11|1156.21
#2014-11-12|1158.47
#2014-11-13|1165.20
#2014-11-14|1172.67
#2014-11-17|1168.18
#2014-11-18|1173.47
#2014-11-19|1167.60
#2014-11-20|1175.46
#2014-11-21|1178.52
#2014-11-24|1186.39
#2014-11-25|1187.53
#2014-11-26|1197.58
#2014-11-27|1197.93
#2014-11-28|1200.64
#2014-12-01|1187.37
#2014-12-02|1187.89
#2014-12-03|1192.44
#2014-12-04|1193.41
#2014-12-05|1191.55
#2014-12-08|1177.61
#2014-12-09|1181.13
#2014-12-10|1163.19
#2014-12-11|1165.97
#2014-12-12|1152.46
#2014-12-15|1142.44
#2014-12-16|1128.21
#2014-12-17|1143.33
#2014-12-18|1175.69
#2014-12-19|1181.75
#2014-12-22|1192.96
#2014-12-23|1194.73
#2014-12-24|1193.95
#2014-12-25|1193.71
#2014-12-26|1199.06
#2014-12-29|1195.19
#2014-12-30|1187.07
#2014-12-31|1176.31
#2015-01-01|1176.28
#2015-01-02|1174.68
#2015-01-05|1155.16
#2015-01-06|1139.88
#2015-01-07|1146.94
#2015-01-08|1173.82
#2015-01-09|1171.47
#2015-01-12|1159.85
#2015-01-13|1159.10
#2015-01-14|1154.03
#2015-01-15|1140.52
#2015-01-16|1147.81
#2015-01-19|1150.43
#2015-01-20|1157.99
#2015-01-21|1162.97
#2015-01-22|1181.37
#2015-01-23|1186.07
#2015-01-26|1184.67
#2015-01-27|1154.72
#2015-01-28|1154.53
#2015-01-29|1161.52
#2015-01-30|1145.24
#2015-02-02|1154.31
#2015-02-03|1166.06
#2015-02-04|1168.75
#2015-02-05|1176.99
#2015-02-06|1171.58
#2015-02-09|1168.09
#2015-02-10|1184.27
#2015-02-11|1190.17
#2015-02-12|1207.78
#2015-02-13|1216.45
#2015-02-16|1216.43
#2015-02-17|1215.56
#2015-02-18|1218.27
#2015-02-19|1223.17
#2015-02-20|1228.60
#2015-02-23|1231.00
#2015-02-24|1234.23
#2015-02-25|1228.93
#2015-02-26|1233.79
#2015-02-27|1228.64
#2015-03-02|1237.91
#2015-03-03|1229.87
#2015-03-04|1225.08
#2015-03-05|1223.10
#2015-03-06|1210.87
#2015-03-09|1212.24
#2015-03-10|1189.26
#2015-03-11|1183.17
#2015-03-12|1188.56
#2015-03-13|1184.49
#2015-03-16|1196.75
#2015-03-17|1199.42
#2015-03-18|1214.02
#2015-03-19|1215.97
#2015-03-20|1222.53
#2015-03-23|1225.10
#2015-03-24|1221.59
#2015-03-25|1193.80
#2015-03-26|1188.65
#2015-03-27|1189.59
#2015-03-30|1202.97
#2015-03-31|1194.31
#2015-04-01|1188.48
#2015-04-02|1190.41
#2015-04-03|1192.03
#2015-04-06|1203.15
#2015-04-07|1201.43
#2015-04-08|1203.31
#2015-04-09|1209.56
#2015-04-10|1216.72
#2015-04-13|1215.85
#2015-04-14|1211.10
#2015-04-15|1216.93
#2015-04-16|1216.30
#2015-04-17|1199.73
#2015-04-20|1216.03
#2015-04-21|1218.94
#2015-04-22|1230.12
#2015-04-23|1231.79
#2015-04-24|1243.86
#2015-04-27|1250.00
#2015-04-28|1249.60
#2015-04-29|1242.32
#2015-04-30|1221.11
#2015-05-01|1234.54
#2015-05-04|1233.81
#2015-05-05|1216.18
#2015-05-06|1208.47
#2015-05-07|1213.09
#2015-05-08|1228.86
#2015-05-11|1225.55
#2015-05-12|1218.25
#2015-05-13|1225.28
#2015-05-14|1243.06
#2015-05-15|1241.07
#2015-05-18|1245.80
#2015-05-19|1243.89
#2015-05-20|1244.54
#2015-05-21|1248.07
#2015-05-22|1248.16
#2015-05-25|1247.54
#2015-05-26|1231.87
#2015-05-27|1249.27
#2015-05-28|1249.68
#2015-05-29|1240.79
#2015-06-01|1242.76
#2015-06-02|1240.02
#2015-06-03|1243.52
#2015-06-04|1232.81
#2015-06-05|1226.66
#2015-06-08|1213.55
#2015-06-09|1209.77
#2015-06-10|1226.35
#2015-06-11|1225.82
#2015-06-12|1218.83
#2015-06-15|1210.58
#2015-06-16|1215.78
#2015-06-17|1217.99
#2015-06-18|1226.85
#2015-06-19|1219.94
#2015-06-22|1230.72
#2015-06-23|1230.59
#2015-06-24|1225.66
#2015-06-25|1223.23
#2015-06-26|1211.46
#2015-06-29|1183.80
#2015-06-30|1185.22
#2015-07-01|1192.36
#2015-07-02|1192.09
#2015-07-03|1191.84
#2015-07-06|1182.13
#2015-07-07|1180.02
#2015-07-08|1160.57
#2015-07-09|1160.50
#2015-07-10|1177.15
#2015-07-13|1194.60
#2015-07-14|1198.73
#2015-07-15|1200.31
#2015-07-16|1211.34
#2015-07-17|1231.73
#2015-07-20|1235.08
#2015-07-21|1232.34
#2015-07-22|1211.42
#2015-07-23|1209.66
#2015-07-24|1200.09
#2015-07-27|1186.97
#2015-07-28|1195.21
#2015-07-29|1200.05
#2015-07-30|1200.97
#2015-07-31|1199.39
#2015-08-03|1190.50
#2015-08-04|1182.37
#2015-08-05|1191.83
#2015-08-06|1181.41
#2015-08-07|1179.94
#2015-08-10|1196.40
#2015-08-11|1178.43
#2015-08-12|1180.15
#2015-08-13|1180.49
#2015-08-14|1184.34
#2015-08-17|1188.27
#2015-08-18|1182.41
#2015-08-19|1171.41
#2015-08-20|1144.12
#2015-08-21|1100.93
#2015-08-24|1062.93
#2015-08-25|1059.87
#2015-08-26|1102.65
#2015-08-27|1126.68
#2015-08-28|1132.34
#2015-08-31|1125.06
#2015-09-01|1090.76
#2015-09-02|1113.53
#2015-09-03|1113.76
#2015-09-04|1097.81
#2015-09-07|1097.65
#2015-09-08|1124.23
#2015-09-09|1118.82
#2015-09-10|1126.08
#2015-09-11|1130.71
#2015-09-14|1129.47
#2015-09-15|1141.18
#2015-09-16|1149.82
#2015-09-17|1143.95
#2015-09-18|1131.57
#2015-09-21|1136.65
#2015-09-22|1119.19
#2015-09-23|1117.87
#2015-09-24|1117.43
#2015-09-25|1116.22
#2015-09-28|1095.20
#2015-09-29|1086.66
#2015-09-30|1111.22
#2015-10-01|1111.96
#2015-10-02|1127.96
#2015-10-05|1149.06
#2015-10-06|1153.10
#2015-10-07|1157.91
#2015-10-08|1162.25
#2015-10-09|1170.40
#2015-10-12|1172.08
#2015-10-13|1168.24
#2015-10-14|1165.78
#2015-10-15|1181.16
#2015-10-16|1184.23
#2015-10-19|1186.35
#2015-10-20|1182.85
#2015-10-21|1177.25
#2015-10-22|1196.70
#2015-10-23|1228.47
#2015-10-26|1223.98
#2015-10-27|1216.43
#2015-10-28|1233.34
#2015-10-29|1228.66
#2015-10-30|1221.63
#2015-11-02|1234.02
#2015-11-03|1241.35
#2015-11-04|1244.42
#2015-11-05|1239.91
#2015-11-06|1243.53
#2015-11-09|1232.42
#2015-11-10|1220.63
#2015-11-11|1220.35
#2015-11-12|1212.58
#2015-11-13|1188.79
#2015-11-16|1199.83
#2015-11-17|1202.41
#2015-11-18|1216.74
#2015-11-19|1226.70
#2015-11-20|1235.88
#2015-11-23|1230.08
#2015-11-24|1230.15
#2015-11-25|1228.06
#2015-11-26|1230.28
#2015-11-27|1229.88
#2015-11-30|1230.71
#2015-12-01|1244.14
#2015-12-02|1237.63
#2015-12-03|1223.10
#2015-12-04|1244.17
#2015-12-07|1239.47
#2015-12-08|1234.34
#2015-12-09|1218.30
#2015-12-10|1219.59
#2015-12-11|1198.31
#2015-12-14|1200.16
#2015-12-15|1203.98
#2015-12-16|1220.17
#2015-12-17|1206.33
#2015-12-18|1184.89
#2015-12-21|1194.54
#2015-12-22|1201.64
#2015-12-23|1211.25
#2015-12-24|1210.43
#2015-12-25|1210.45
#2015-12-28|1210.91
#2015-12-29|1224.70
#2015-12-30|1216.18
#2015-12-31|1202.55
#2016-01-01|1202.48
#2016-01-04|1182.24
#2016-01-05|1176.41
#2016-01-06|1161.43
#2016-01-07|1127.01
#2016-01-08|1120.98
#2016-01-11|1123.77
#2016-01-12|1133.96
#2016-01-13|1110.67
#2016-01-14|1126.11
#2016-01-15|1095.76
#2016-01-18|1095.00
#2016-01-19|1096.34
#2016-01-20|1086.16
#2016-01-21|1087.14
#2016-01-22|1119.67
#2016-01-25|1109.26
#2016-01-26|1115.54
#2016-01-27|1093.91
#2016-01-28|1106.40
#2016-01-29|1139.37
#2016-02-01|1142.05
#2016-02-02|1121.19
#2016-02-03|1116.49
#2016-02-04|1119.74
#2016-02-05|1086.11
#2016-02-08|1070.88
#2016-02-09|1065.59
#2016-02-10|1065.64
#2016-02-11|1061.75
#2016-02-12|1068.97
#2016-02-15|1074.63
#2016-02-16|1092.89
#2016-02-17|1115.82
#2016-02-18|1115.13
#2016-02-19|1115.92
#2016-02-22|1129.35
#2016-02-23|1112.44
#2016-02-24|1117.96
#2016-02-25|1131.03
#2016-02-26|1130.07
#2016-02-29|1123.72
#2016-03-01|1154.15
#2016-03-02|1160.18
#2016-03-03|1161.15
#2016-03-04|1164.49
#2016-03-07|1158.78
#2016-03-08|1151.54
#2016-03-09|1160.63
#2016-03-10|1159.60
#2016-03-11|1178.62
#2016-03-14|1181.65
#2016-03-15|1183.73
#2016-03-16|1194.91
#2016-03-17|1202.12
#2016-03-18|1207.69
#2016-03-21|1209.86
#2016-03-22|1213.00
#2016-03-23|1203.84
#2016-03-24|1202.22
#2016-03-25|1202.20
#2016-03-28|1199.83
#2016-03-29|1216.43
#2016-03-30|1227.69
#2016-03-31|1226.74
#2016-04-01|1229.71
#2016-04-04|1226.71
#2016-04-05|1212.29
#2016-04-06|1221.37
#2016-04-07|1208.52
#2016-04-08|1210.02
#2016-04-11|1208.70
#2016-04-12|1213.49
#2016-04-13|1231.20
#2016-04-14|1230.74
#2016-04-15|1225.37
#2016-04-18|1226.77
#2016-04-19|1223.96
#2016-04-20|1222.88
#2016-04-21|1223.55
#2016-04-22|1202.48
#2016-04-25|1201.40
#2016-04-26|1197.84
#2016-04-27|1187.14
#2016-04-28|1173.25
#2016-04-29|1162.40
#2016-05-02|1166.96
#2016-05-03|1155.69
#2016-05-04|1148.84
#2016-05-05|1148.25
#2016-05-06|1152.68
#2016-05-09|1153.41
#2016-05-10|1165.98
#2016-05-11|1159.94
#2016-05-12|1153.53
#2016-05-13|1150.19
#2016-05-16|1165.93
#2016-05-17|1157.86
#2016-05-18|1162.81
#2016-05-19|1155.23
#2016-05-20|1169.72
#2016-05-23|1172.08
#2016-05-24|1191.22
#2016-05-25|1203.97
#2016-05-26|1207.98
#2016-05-27|1216.22
#2016-05-30|1216.62
#2016-05-31|1219.82
#2016-06-01|1216.47
#2016-06-02|1214.20
#2016-06-03|1211.48
#2016-06-06|1215.60
#2016-06-07|1220.01
#2016-06-08|1224.04
#2016-06-09|1221.89
#2016-06-10|1208.50
#2016-06-13|1193.00
#2016-06-14|1191.47
#2016-06-15|1192.56
#2016-06-16|1190.53
#2016-06-17|1184.09
#2016-06-20|1194.62
#2016-06-21|1203.40
#2016-06-22|1201.15
#2016-06-23|1217.08
#2016-06-24|1165.69
#2016-06-27|1136.92
#2016-06-28|1157.37
#2016-06-29|1178.43
#2016-06-30|1194.44
#2016-07-01|1196.98
#2016-07-04|1197.63
#2016-07-05|1187.21
#2016-07-06|1189.51
#2016-07-07|1194.23
#2016-07-08|1211.68
#2016-07-11|1223.36
#2016-07-12|1234.51
#2016-07-13|1234.51
#2016-07-14|1244.07
#2016-07-15|1240.57
#2016-07-18|1251.85
#2016-07-19|1250.24
#2016-07-20|1266.95
#2016-07-21|1261.95
#2016-07-22|1266.95
#2016-07-25|1267.54
#2016-07-26|1272.14
#2016-07-27|1283.81
#2016-07-28|1289.73
#2016-07-29|1294.18
#2016-08-01|1299.81
#2016-08-02|1288.85
#2016-08-03|1290.23
#2016-08-04|1297.30
#2016-08-05|1311.13
#2016-08-08|1313.76
#2016-08-09|1318.46
#2016-08-10|1316.24
#2016-08-11|1320.07
#2016-08-12|1319.83
#2016-08-15|1326.37
#2016-08-16|1321.19
#2016-08-17|1317.80
#2016-08-18|1321.77
#2016-08-19|1322.83
#2016-08-22|1320.22
#2016-08-23|1325.97
#2016-08-24|1319.33
#2016-08-25|1321.31
#2016-08-26|1322.34
#2016-08-29|1324.21
#2016-08-30|1322.93
#2016-08-31|1319.83
#2016-09-01|1323.94
#2016-09-02|1329.07
#2016-09-05|1333.02
#2016-09-06|1341.07
#2016-09-07|1345.04
#2016-09-08|1333.26
#2016-09-09|1305.46
#2016-09-12|1316.11
#2016-09-13|1310.05
#2016-09-14|1316.18
#2016-09-15|1335.31
#2016-09-16|1331.44
#2016-09-19|1333.42
#2016-09-20|1333.52
#2016-09-21|1347.33
#2016-09-22|1358.42
#2016-09-23|1349.10
#2016-09-26|1338.31
#2016-09-27|1351.76
#2016-09-28|1355.95
#2016-09-29|1350.14
#2016-09-30|1353.60
#2016-10-03|1351.94
#2016-10-04|1351.38
#2016-10-05|1355.09
#2016-10-06|1355.60
#2016-10-07|1352.73
#2016-10-10|1361.13
#2016-10-11|1346.08
#2016-10-12|1341.99
#2016-10-13|1332.88
#2016-10-14|1337.11
#2016-10-17|1334.20
#2016-10-18|1344.73
#2016-10-19|1344.98
#2016-10-20|1342.76
#2016-10-21|1348.78
#2016-10-24|1362.61
#2016-10-25|1359.50
#2016-10-26|1352.70
#2016-10-27|1345.03
#2016-10-28|1343.31
#2016-10-31|1342.88
#2016-11-01|1334.26
#2016-11-02|1322.13
#2016-11-03|1310.87
#2016-11-04|1306.36
#2016-11-07|1333.35
#2016-11-08|1339.43
#2016-11-09|1331.14
#2016-11-10|1315.87
#2016-11-11|1314.68
#2016-11-14|1296.00
#2016-11-15|1311.40
#2016-11-16|1323.05
#2016-11-17|1330.75
#2016-11-18|1327.87
#2016-11-21|1338.47
#2016-11-22|1342.19
#2016-11-23|1335.17
#2016-11-24|1334.91
#2016-11-25|1340.18
#2016-11-28|1341.85
#2016-11-29|1341.98
#2016-11-30|1331.09
#2016-12-01|1305.46
#2016-12-02|1306.12
#2016-12-05|1316.49
#2016-12-06|1321.26
#2016-12-07|1341.91
#2016-12-08|1349.35
#2016-12-09|1355.61
#2016-12-12|1349.94
#2016-12-13|1366.39
#2016-12-14|1364.63
#2016-12-15|1365.06
#2016-12-16|1357.45
#2016-12-19|1364.88
#2016-12-20|1366.98
#2016-12-21|1365.11
#2016-12-22|1359.74
#2016-12-23|1360.35
#2016-12-26|1360.41
#2016-12-27|1365.77
#2016-12-28|1356.68
#2016-12-29|1357.14
#2016-12-30|1348.67
#2017-01-02|1349.33
#2017-01-03|1356.20
#2017-01-04|1362.47
#2017-01-05|1369.15
#2017-01-06|1378.81
#2017-01-09|1382.25
#2017-01-10|1383.53
#2017-01-11|1390.60
#2017-01-12|1389.78
#2017-01-13|1393.07
#2017-01-16|1390.33
#2017-01-17|1386.90
#2017-01-18|1390.86
#2017-01-19|1385.82
#2017-01-20|1391.24
#2017-01-23|1393.79
#2017-01-24|1406.16
#2017-01-25|1421.09
#2017-01-26|1421.30
#2017-01-27|1425.07
#2017-01-30|1414.64
#2017-01-31|1409.00
#2017-02-01|1419.15
#2017-02-02|1422.74
#2017-02-03|1430.32
#2017-02-06|1432.86
#2017-02-07|1437.69
#2017-02-08|1439.75
#2017-02-09|1443.11
#2017-02-10|1444.20
#2017-02-13|1453.85
#2017-02-14|1457.51
#2017-02-15|1463.54
#2017-02-16|1469.70
#2017-02-17|1472.29
#2017-02-20|1472.91
#2017-02-21|1478.77
#2017-02-22|1482.00
#2017-02-23|1481.50
#2017-02-24|1480.79
#2017-02-27|1480.19
#2017-02-28|1473.72
#2017-03-01|1489.31
#2017-03-02|1480.73
#2017-03-03|1481.49
#2017-03-06|1479.57
#2017-03-07|1482.67
#2017-03-08|1483.73
#2017-03-09|1482.22
#2017-03-10|1490.30
#2017-03-13|1494.91
#2017-03-14|1492.58
#2017-03-15|1499.41
#2017-03-16|1509.87
#2017-03-17|1511.10
#2017-03-20|1515.36
#2017-03-21|1498.32
#2017-03-22|1504.62
#2017-03-23|1501.61
#2017-03-24|1504.17
#2017-03-27|1506.77
#2017-03-28|1517.57
#2017-03-29|1519.95
#2017-03-30|1520.64
#2017-03-31|1518.39
#2017-04-03|1517.27
#2017-04-04|1517.49
#2017-04-05|1513.39
#2017-04-06|1510.59
#2017-04-07|1509.49
#2017-04-10|1506.57
#2017-04-11|1500.01
#2017-04-12|1497.18
#2017-04-13|1492.19
#2017-04-14|1490.77
#2017-04-17|1502.18
#2017-04-18|1500.18
#2017-04-19|1499.42
#2017-04-20|1513.06
#2017-04-21|1513.27
#2017-04-24|1534.12
#2017-04-25|1545.71
#2017-04-26|1541.62
#2017-04-27|1550.89
#2017-04-28|1555.34
#2017-05-01|1569.92
#2017-05-02|1576.51
#2017-05-03|1576.60
#2017-05-04|1576.33
#2017-05-05|1581.96
#2017-05-08|1591.47
#2017-05-09|1593.52
#2017-05-10|1596.11
#2017-05-11|1596.76
#2017-05-12|1601.91
#2017-05-15|1609.65
#2017-05-16|1619.19
#2017-05-17|1582.41
#2017-05-18|1588.99
#2017-05-19|1597.84
#2017-05-22|1612.99
#2017-05-23|1614.01
#2017-05-24|1619.06
#2017-05-25|1632.55
#2017-05-26|1633.85
#2017-05-29|1632.85
#2017-05-30|1636.73
#2017-05-31|1629.53
#2017-06-01|1638.21
#2017-06-02|1653.52
#2017-06-05|1655.21
#2017-06-06|1653.51
#2017-06-07|1656.22
#2017-06-08|1661.73
#2017-06-09|1624.71
#2017-06-12|1606.46
#2017-06-13|1618.53
#2017-06-14|1613.40
#2017-06-15|1602.48
#2017-06-16|1601.71
#2017-06-19|1627.21
#2017-06-20|1617.03
#2017-06-21|1625.62
#2017-06-22|1630.92
#2017-06-23|1639.97
#2017-06-26|1635.12
#2017-06-27|1611.73
#2017-06-28|1623.73
#2017-06-29|1599.63
#2017-06-30|1596.02
#2017-07-03|1584.86
#2017-07-04|1579.83
#2017-07-05|1595.19
#2017-07-06|1583.38
#2017-07-07|1596.62
#2017-07-10|1609.74
#2017-07-11|1619.29
#2017-07-12|1637.53
#2017-07-13|1645.11
#2017-07-14|1657.27
#2017-07-17|1658.27
#2017-07-18|1665.08
#2017-07-19|1677.55
#2017-07-20|1679.44
#2017-07-21|1675.86
#2017-07-24|1680.78
#2017-07-25|1677.94
#2017-07-26|1676.50
#2017-07-27|1668.44
#2017-07-28|1663.57
#2017-07-31|1658.84
#2017-08-01|1665.46
#2017-08-02|1672.54
#2017-08-03|1666.09
#2017-08-04|1670.39
#2017-08-07|1680.47
#2017-08-08|1682.69
#2017-08-09|1679.40
#2017-08-10|1648.93
#2017-08-11|1653.43
#2017-08-14|1677.43
#2017-08-15|1679.68
#2017-08-16|1684.04
#2017-08-17|1661.63
#2017-08-18|1656.90
#2017-08-21|1654.46
#2017-08-22|1674.00
#2017-08-23|1673.42
#2017-08-24|1672.49
#2017-08-25|1673.57
#2017-08-28|1676.52
#2017-08-29|1680.32
#2017-08-30|1693.76
#2017-08-31|1706.17
#2017-09-01|1706.20
#2017-09-04|1703.54
#2017-09-05|1692.60
#2017-09-06|1694.50
#2017-09-07|1701.16
#2017-09-08|1689.94
#2017-09-11|1711.22
#2017-09-12|1714.85
#2017-09-13|1714.03
#2017-09-14|1709.21
#2017-09-15|1715.52
#2017-09-18|1718.64
#2017-09-19|1724.05
#2017-09-20|1717.41
#2017-09-21|1707.00
#2017-09-22|1707.03
#2017-09-25|1686.48
#2017-09-26|1687.75
#2017-09-27|1704.58
#2017-09-28|1706.29
#2017-09-29|1719.50
#2017-10-02|1723.33
#2017-10-03|1729.90
#2017-10-04|1728.41
#2017-10-05|1742.21
#2017-10-06|1747.29
#2017-10-09|1751.15
#2017-10-10|1754.85
#2017-10-11|1764.42
#2017-10-12|1766.81
#2017-10-13|1776.39
#2017-10-16|1784.66
#2017-10-17|1784.04
#2017-10-18|1788.34
#2017-10-19|1782.52
#2017-10-20|1791.84
#2017-10-23|1789.09
#2017-10-24|1792.22
#2017-10-25|1786.70
#2017-10-26|1790.12
#2017-10-27|1833.69
#2017-10-30|1842.28
#2017-10-31|1849.86
#2017-11-01|1857.33
#2017-11-02|1858.74
#2017-11-03|1872.68
#2017-11-06|1880.36
#2017-11-07|1888.01
#2017-11-08|1893.15
#2017-11-09|1878.45
#2017-11-10|1877.08
#2017-11-13|1874.68
#2017-11-14|1872.52
#2017-11-15|1858.04
#2017-11-16|1881.50
#2017-11-17|1878.21
#2017-11-20|1885.81
#2017-11-21|1910.35
#2017-11-22|1907.45
#2017-11-23|1907.21
#2017-11-24|1915.28
#2017-11-27|1909.59
#2017-11-28|1912.57
#2017-11-29|1868.83
#2017-11-30|1872.23
#2017-12-01|1860.26
#2017-12-04|1836.40
#2017-12-05|1833.83
#2017-12-06|1836.95
#2017-12-07|1849.59
#2017-12-08|1862.11
#2017-12-11|1878.76
#2017-12-12|1870.29
#2017-12-13|1872.44
#2017-12-14|1873.15
#2017-12-15|1887.19
#2017-12-18|1906.09
#2017-12-19|1899.55
#2017-12-20|1896.74
#2017-12-21|1892.76
#2017-12-22|1893.91
#2017-12-25|1894.33
#2017-12-26|1881.81
#2017-12-27|1882.91
#2017-12-28|1886.86
#2017-12-29|1878.99
#2018-01-01|1878.78
#2018-01-02|1906.16
#2018-01-03|1925.38
#2018-01-04|1940.30
#2018-01-05|1957.58
#2018-01-08|1965.50
#2018-01-09|1963.15
#2018-01-10|1955.71
#2018-01-11|1958.93
#2018-01-12|1972.85
#2018-01-15|1974.15
#2018-01-16|1972.24
#2018-01-17|1999.02
#2018-01-18|2004.75
#2018-01-19|2011.29
#2018-01-22|2028.15
#2018-01-23|2047.54
#2018-01-24|2028.31
#2018-01-25|2022.37
#2018-01-26|2050.80
#2018-01-29|2038.93
#2018-01-30|2015.25
#2018-01-31|2023.44
#2018-02-01|2025.67
#2018-02-02|1973.73
#2018-02-05|1904.18
#2018-02-06|1922.82
#2018-02-07|1906.23
#2018-02-08|1844.61
#2018-02-09|1869.58
#2018-02-12|1898.84
#2018-02-13|1907.99
#2018-02-14|1944.36
#2018-02-15|1981.36
#2018-02-16|1978.83
#2018-02-19|1978.15
#2018-02-20|1981.68
#2018-02-21|1980.53
#2018-02-22|1974.88
#2018-02-23|2012.06
#2018-02-26|2039.65
#2018-02-27|2025.13
#2018-02-28|2010.64
#2018-03-01|1983.87
#2018-03-02|1994.26
#2018-03-05|2009.70
#2018-03-06|2025.78
#2018-03-07|2034.93
#2018-03-08|2047.33
#2018-03-09|2081.24
#2018-03-12|2094.71
#2018-03-13|2075.97
#2018-03-14|2075.00
#2018-03-15|2075.88
#2018-03-16|2072.93
#2018-03-19|2032.87
#2018-03-20|2030.96
#2018-03-21|2022.10
#2018-03-22|1975.14
#2018-03-23|1921.56
#2018-03-26|1983.04
#2018-03-27|1935.07
#2018-03-28|1909.10
#2018-03-29|1939.66
#2018-03-30|1941.88
#2018-04-02|1904.11
#2018-04-03|1916.01
#2018-04-04|1931.14
#2018-04-05|1940.06
#2018-04-06|1904.80
#2018-04-09|1918.62
#2018-04-10|1959.99
#2018-04-11|1955.50
#2018-04-12|1973.91
#2018-04-13|1967.17
#2018-04-16|1975.36
#2018-04-17|2006.48
#2018-04-18|2002.54
#2018-04-19|1985.32
#2018-04-20|1953.81
#2018-04-23|1944.31
#2018-04-24|1914.34
#2018-04-25|1907.64
#2018-04-26|1938.85
#2018-04-27|1938.92
#2018-04-30|1930.85
#2018-05-01|1949.69
#2018-05-02|1948.63
#2018-05-03|1949.09
#2018-05-04|1981.85
#2018-05-07|1995.64
#2018-05-08|2004.72
#2018-05-09|2029.18
#2018-05-10|2054.01
#2018-05-11|2052.34
#2018-05-14|2053.01
#2018-05-15|2029.48
#2018-05-16|2036.38
#2018-05-17|2030.97
#2018-05-18|2021.21
#2018-05-21|2035.95
#2018-05-22|2032.42
#2018-05-23|2045.61
#2018-05-24|2046.16
#2018-05-25|2047.15
#2018-05-28|2045.31
#2018-05-29|2031.89
#2018-05-30|2039.36
#2018-05-31|2044.14
#2018-06-01|2078.92
#2018-06-04|2098.01
#2018-06-05|2108.55
#2018-06-06|2118.14
#2018-06-07|2101.64
#2018-06-08|2095.18
#2018-06-11|2098.49
#2018-06-12|2107.33
#2018-06-13|2106.12
#2018-06-14|2114.15
#2018-06-15|2104.01
#2018-06-18|2105.03
#2018-06-19|2083.03
#2018-06-20|2091.97
#2018-06-21|2075.07
#2018-06-22|2067.68
#2018-06-25|2023.09
#2018-06-26|2029.26
#2018-06-27|2002.75
#2018-06-28|2012.98
#2018-06-29|2023.08
#2018-07-02|2036.88
#2018-07-03|2014.79
#2018-07-04|2010.90
#2018-07-05|2035.51
#2018-07-06|2059.95
#2018-07-09|2081.35
#2018-07-10|2084.30
#2018-07-11|2067.96
#2018-07-12|2099.52
#2018-07-13|2103.22
#2018-07-16|2099.24
#2018-07-17|2112.55
#2018-07-18|2113.87
#2018-07-19|2108.20
#2018-07-20|2113.65
#2018-07-23|2120.84
#2018-07-24|2129.81
#2018-07-25|2153.80
#2018-07-26|2127.97
#2018-07-27|2094.46
#2018-07-30|2063.37
#2018-07-31|2066.04
#2018-08-01|2084.06
#2018-08-02|2104.01
#2018-08-03|2111.80
#2018-08-06|2123.79
#2018-08-07|2129.82
#2018-08-08|2139.03
#2018-08-09|2140.64
#2018-08-10|2119.37
#2018-08-13|2110.39
#2018-08-14|2119.46
#2018-08-15|2093.97
#2018-08-16|2095.41
#2018-08-17|2101.34
#2018-08-20|2102.52
#2018-08-21|2108.26
#2018-08-22|2119.55
#2018-08-23|2124.47
#2018-08-24|2144.52
#2018-08-27|2168.57
#2018-08-28|2175.26
#2018-08-29|2193.97
#2018-08-30|2190.28
#2018-08-31|2186.28
#2018-09-03|2183.55
#2018-09-04|2176.11
#2018-09-05|2143.40
#2018-09-06|2119.72
#2018-09-07|2114.01
#2018-09-10|2118.16
#2018-09-11|2129.02
#2018-09-12|2116.74
#2018-09-13|2140.60
#2018-09-14|2147.59
#2018-09-17|2116.04
#2018-09-18|2126.90
#2018-09-19|2126.52
#2018-09-20|2147.17
#2018-09-21|2143.46
#2018-09-24|2152.67
#2018-09-25|2158.63
#2018-09-26|2152.92
#2018-09-27|2163.95
#2018-09-28|2164.26
#2018-10-01|2170.93
#2018-10-02|2163.61
#2018-10-03|2170.42
#2018-10-04|2129.46
#2018-10-05|2102.29
#2018-10-08|2077.73
#2018-10-09|2077.90
#2018-10-10|1992.91
#2018-10-11|1963.49
#2018-10-12|2018.87
#2018-10-15|1992.41
#2018-10-16|2047.40
#2018-10-17|2042.17
#2018-10-18|2000.59
#2018-10-19|1995.20
#2018-10-22|2010.78
#2018-10-23|1993.19
#2018-10-24|1913.05
#2018-10-25|1957.56
#2018-10-26|1921.51
#2018-10-29|1888.75
#2018-10-30|1914.33
#2018-10-31|1966.83
#2018-11-01|1987.65
#2018-11-02|1968.38
#2018-11-05|1951.55
#2018-11-06|1963.32
#2018-11-07|2010.02
#2018-11-08|2001.76
#2018-11-09|1965.77
#2018-11-12|1903.50
#2018-11-13|1906.66
#2018-11-14|1891.27
#2018-11-15|1930.58
#2018-11-16|1924.70
#2018-11-19|1860.88
#2018-11-20|1828.51
#2018-11-21|1844.40
#2018-11-22|1845.61
#2018-11-23|1832.31
#2018-11-26|1871.12
#2018-11-27|1872.81
#2018-11-28|1928.64
#2018-11-29|1924.96
#2018-11-30|1936.94
#2018-12-03|1976.36
#2018-12-04|1913.48
#2018-12-05|1905.29
#2018-12-06|1900.49
#2018-12-07|1851.68
#2018-12-10|1867.52
#2018-12-11|1874.64
#2018-12-12|1897.55
#2018-12-13|1900.30
#2018-12-14|1858.52
#2018-12-17|1823.08
#2018-12-18|1835.58
#2018-12-19|1805.63
#2018-12-20|1773.64
#2018-12-21|1730.17
#2018-12-24|1695.42
#2018-12-25|1692.28
#2018-12-26|1773.84
#2018-12-27|1786.49
#2018-12-28|1788.03
#2018-12-31|1798.95
#2019-01-01|1799.07
#2019-01-02|1798.59
#2019-01-03|1725.59
#2019-01-04|1788.66
#2019-01-07|1808.58
#2019-01-08|1824.25
#2019-01-09|1848.66
#2019-01-10|1853.33
#2019-01-11|1851.06
#2019-01-14|1831.88
#2019-01-15|1866.07
#2019-01-16|1865.46
#2019-01-17|1877.65
#2019-01-18|1904.80
#2019-01-21|1906.07
#2019-01-22|1872.98
#2019-01-23|1876.71
#2019-01-24|1894.20
#2019-01-25|1928.61
#2019-01-28|1905.86
#2019-01-29|1886.07
#2019-01-30|1933.47
#2019-01-31|1956.25
#2019-02-01|1959.72
#2019-02-04|1987.81
#2019-02-05|2004.68
#2019-02-06|2006.19
#2019-02-07|1978.10
#2019-02-08|1982.41
#2019-02-11|1985.11
#2019-02-12|2010.63
#2019-02-13|2011.61
#2019-02-14|2014.99
#2019-02-15|2018.04
#2019-02-18|2021.06
#2019-02-19|2020.52
#2019-02-20|2025.10
#2019-02-21|2022.09
#2019-02-22|2045.00
#2019-02-25|2056.99
#2019-02-26|2058.65
#2019-02-27|2054.44
#2019-02-28|2044.89
#2019-03-01|2059.06
#2019-03-04|2060.04
#2019-03-05|2063.57
#2019-03-06|2055.57
#2019-03-07|2033.99
#2019-03-08|2028.33
#2019-03-11|2068.83
#2019-03-12|2083.71
#2019-03-13|2093.41
#2019-03-14|2091.22
#2019-03-15|2110.32
#2019-03-18|2115.93
#2019-03-19|2124.64
#2019-03-20|2129.65
#2019-03-21|2169.84
#2019-03-22|2129.96
#2019-03-25|2112.78
#2019-03-26|2119.83
#2019-03-27|2106.31
#2019-03-28|2106.87
#2019-03-29|2128.00
#2019-04-01|2156.38
#2019-04-02|2168.91
#2019-04-03|2190.53
#2019-04-04|2185.08
#2019-04-05|2190.59
#2019-04-08|2198.17
#2019-04-09|2194.24
#2019-04-10|2208.07
#2019-04-11|2205.70
#2019-04-12|2219.24
#2019-04-15|2220.87
#2019-04-16|2230.99
#2019-04-17|2241.91
#2019-04-18|2243.40
#2019-04-19|2243.56
#2019-04-22|2252.61
#2019-04-23|2276.82
#2019-04-24|2278.53
#2019-04-25|2281.78
#2019-04-26|2275.24
#2019-04-29|2284.03
#2019-04-30|2263.83
#2019-05-01|2260.22
#2019-05-02|2249.94
#2019-05-03|2271.05
#2019-05-06|2250.60
#2019-05-07|2211.33
#2019-05-08|2206.23
#2019-05-09|2184.00
#2019-05-10|2189.04
#2019-05-13|2116.45
#2019-05-14|2132.95
#2019-05-15|2161.72
#2019-05-16|2175.56
#2019-05-17|2153.51
#2019-05-20|2112.48
#2019-05-21|2135.38
#2019-05-22|2128.73
#2019-05-23|2091.51
#2019-05-24|2089.13
#2019-05-27|2089.10
#2019-05-28|2085.21
#2019-05-29|2065.14
#2019-05-30|2077.76
#2019-05-31|2050.88
#2019-06-03|2013.40
#2019-06-04|2056.32
#2019-06-05|2076.45
#2019-06-06|2089.86
#2019-06-07|2125.85
#2019-06-10|2152.63
#2019-06-11|2158.97
#2019-06-12|2144.15
#2019-06-13|2148.20
#2019-06-14|2131.00
#2019-06-17|2138.79
#2019-06-18|2173.61
#2019-06-19|2189.51
#2019-06-20|2218.49
#2019-06-21|2215.31
#2019-06-24|2217.10
#2019-06-25|2179.59
#2019-06-26|2193.28
#2019-06-27|2204.56
#2019-06-28|2209.66
#2019-07-01|2239.36
#2019-07-02|2250.18
#2019-07-03|2258.50
#2019-07-04|2260.46
#2019-07-05|2254.44
#2019-07-08|2233.39
#2019-07-09|2241.95
#2019-07-10|2263.33
#2019-07-11|2271.01
#2019-07-12|2284.80
#2019-07-15|2295.44
#2019-07-16|2283.35
#2019-07-17|2274.75
#2019-07-18|2279.14
#2019-07-19|2272.68
#2019-07-22|2296.02
#2019-07-23|2307.04
#2019-07-24|2326.52
#2019-07-25|2313.85
#2019-07-26|2340.85
#2019-07-29|2333.44
#2019-07-30|2321.78
#2019-07-31|2294.25
#2019-08-01|2282.27
#2019-08-02|2238.94
#2019-08-05|2155.72
#2019-08-06|2176.15
#2019-08-07|2185.24
#2019-08-08|2234.92
#2019-08-09|2210.44
#2019-08-12|2190.36
#2019-08-13|2224.39
#2019-08-14|2170.26
#2019-08-15|2159.73
#2019-08-16|2191.38
#2019-08-19|2223.09
#2019-08-20|2213.10
#2019-08-21|2234.03
#2019-08-22|2224.38
#2019-08-23|2168.42
#2019-08-26|2184.91
#2019-08-27|2184.83
#2019-08-28|2183.10
#2019-08-29|2214.80
#2019-08-30|2220.92
#2019-09-02|2220.69
#2019-09-03|2193.75
#2019-09-04|2231.25
#2019-09-05|2278.49
#2019-09-06|2275.32
#2019-09-09|2271.07
#2019-09-10|2266.26
#2019-09-11|2291.91
#2019-09-12|2299.70
#2019-09-13|2291.04
#2019-09-16|2285.88
#2019-09-17|2291.58
#2019-09-18|2298.58
#2019-09-19|2305.62
#2019-09-20|2289.58
#2019-09-23|2286.50
#2019-09-24|2262.47
#2019-09-25|2281.70
#2019-09-26|2280.66
#2019-09-27|2254.91
#2019-09-30|2272.08
#2019-10-01|2254.02
#2019-10-02|2214.59
#2019-10-03|2238.55
#2019-10-04|2269.80
#2019-10-07|2266.26
#2019-10-08|2237.73
#2019-10-09|2259.66
#2019-10-10|2270.83
#2019-10-11|2308.60
#2019-10-14|2309.35
#2019-10-15|2335.94
#2019-10-16|2323.77
#2019-10-17|2321.93
#2019-10-18|2301.15
#2019-10-21|2322.52
#2019-10-22|2302.60
#2019-10-23|2305.19
#2019-10-24|2323.47
#2019-10-25|2343.99
#2019-10-28|2372.35
#2019-10-29|2352.94
#2019-10-30|2361.16
#2019-10-31|2363.92
#2019-11-01|2388.89
#2019-11-04|2413.29
#2019-11-05|2417.23
#2019-11-06|2414.60
#2019-11-07|2426.24
#2019-11-08|2432.17
#2019-11-11|2424.81
#2019-11-12|2439.86
#2019-11-13|2440.22
#2019-11-14|2437.02
#2019-11-15|2463.76
#2019-11-18|2472.38
#2019-11-19|2476.12
#2019-11-20|2459.61
#2019-11-21|2447.54
#2019-11-22|2448.55
#2019-11-25|2476.77
#2019-11-26|2475.12
#2019-11-27|2486.14
#2019-11-28|2484.95
#2019-11-29|2471.53
#2019-12-02|2442.81
#2019-12-03|2428.71
#2019-12-04|2440.08
#2019-12-05|2449.27
#2019-12-06|2476.61
#2019-12-09|2470.72
#2019-12-10|2470.13
#2019-12-11|2486.01
#2019-12-12|2509.67
#2019-12-13|2529.14
#2019-12-16|2551.88
#2019-12-17|2557.53
#2019-12-18|2560.08
#2019-12-19|2571.90
#2019-12-20|2581.15
#2019-12-23|2589.52
#2019-12-24|2586.63
#2019-12-25|2586.70
#2019-12-26|2605.80
#2019-12-27|2610.41
#2019-12-30|2593.61
#2019-12-31|2598.00
#2020-01-01|2598.18
#2020-01-02|2643.75
#2020-01-03|2623.12
#2020-01-06|2631.55
#2020-01-07|2637.44
#2020-01-08|2657.12
#2020-01-09|2694.41
#2020-01-10|2696.52
#2020-01-13|2730.38
#2020-01-14|2716.88
#2020-01-15|2715.01
#2020-01-16|2743.01
#2020-01-17|2760.83
#2020-01-20|2761.94
#2020-01-21|2753.31
#2020-01-22|2764.88
#2020-01-23|2766.16
#2020-01-24|2757.20
#2020-01-27|2699.15
#2020-01-28|2733.11
#2020-01-29|2743.52
#2020-01-30|2729.47
#2020-01-31|2674.26
#2020-02-03|2708.85
#2020-02-04|2769.71
#2020-02-05|2784.78
#2020-02-06|2818.15
#2020-02-07|2800.11
#2020-02-10|2827.70
#2020-02-11|2826.23
#2020-02-12|2855.05
#2020-02-13|2849.94
#2020-02-14|2858.83
#2020-02-17|2856.79
#2020-02-18|2841.51
#2020-02-19|2865.66
#2020-02-20|2836.78
#2020-02-21|2778.70
#2020-02-24|2670.20
#2020-02-25|2617.07
#2020-02-26|2622.61
#2020-02-27|2504.60
#2020-02-28|2507.26
#2020-03-02|2612.41
#2020-03-03|2542.99
#2020-03-04|2626.41
#2020-03-05|2565.14
#2020-03-06|2509.17
#2020-03-09|2339.95
#2020-03-10|2451.40
#2020-03-11|2350.09
#2020-03-12|2136.93
#2020-03-13|2316.91
#2020-03-16|2048.25
#2020-03-17|2145.11
#2020-03-18|2059.78
#2020-03-19|2077.78
#2020-03-20|2039.24
#2020-03-23|2015.77
#2020-03-24|2194.58
#2020-03-25|2192.67
#2020-03-26|2304.64
#2020-03-27|2225.76
#2020-03-30|2297.54
#2020-03-31|2282.00
#2020-04-01|2185.59
#2020-04-02|2215.81
#2020-04-03|2182.22
#2020-04-06|2336.31
#2020-04-07|2338.36
#2020-04-08|2387.08
#2020-04-09|2393.31
#2020-04-10|2392.96
#2020-04-13|2401.08
#2020-04-14|2492.49
#2020-04-15|2459.70
#2020-04-16|2490.60
#2020-04-17|2525.22
#2020-04-20|2496.71
#2020-04-21|2396.62
#2020-04-22|2477.08
#2020-04-23|2473.19
#2020-04-24|2503.98
#2020-04-27|2523.67
#2020-04-28|2490.09
#2020-04-29|2586.03
#2020-04-30|2595.80
#2020-05-01|2537.33
#2020-05-04|2548.38
#2020-05-05|2581.85
#2020-05-06|2598.84
#2020-05-07|2629.35
#2020-05-08|2669.14
#2020-05-11|2693.83
#2020-05-12|2650.30
#2020-05-13|2610.84
#2020-05-14|2622.46
#2020-05-15|2634.57
#2020-05-18|2679.42
#2020-05-19|2686.26
#2020-05-20|2746.36
#2020-05-21|2720.51
#2020-05-22|2724.30
#2020-05-25|2731.56
#2020-05-26|2731.78
#2020-05-27|2735.74
#2020-05-28|2729.33
#2020-05-29|2756.49
#2020-06-01|2777.01
#2020-06-02|2799.60
#2020-06-03|2825.07
#2020-06-04|2805.84
#2020-06-05|2862.36
#2020-06-08|2877.00
#2020-06-09|2896.25
#2020-06-10|2937.93
#2020-06-11|2800.12
#2020-06-12|2818.54
#2020-06-15|2830.64
#2020-06-16|2895.77
#2020-06-17|2903.69
#2020-06-18|2913.79
#2020-06-19|2909.90
#2020-06-22|2952.57
#2020-06-23|2981.12
#2020-06-24|2927.10
#2020-06-25|2947.97
#2020-06-26|2888.75
#2020-06-29|2912.06
#2020-06-30|2962.23
#2020-07-01|2977.99
#2020-07-02|3002.50
#2020-07-03|3010.15
#2020-07-06|3071.62
#2020-07-07|3047.19
#2020-07-08|3096.96
#2020-07-09|3123.19
#2020-07-10|3123.38
#2020-07-13|3074.25
#2020-07-14|3087.23
#2020-07-15|3101.67
#2020-07-16|3064.05
#2020-07-17|3079.39
#2020-07-20|3152.77
#2020-07-21|3150.13
#2020-07-22|3157.21
#2020-07-23|3088.86
#2020-07-24|3048.44
#2020-07-27|3102.48
#2020-07-28|3081.16
#2020-07-29|3115.04
#2020-07-30|3127.67
#2020-07-31|3186.16
#2020-08-03|3240.75
#2020-08-04|3247.55
#2020-08-05|3258.01
#2020-08-06|3304.71
#2020-08-07|3256.32
#2020-08-10|3239.07
#2020-08-11|3193.24
#2020-08-12|3253.96
#2020-08-13|3261.16
#2020-08-14|3252.35
#2020-08-17|3271.08
#2020-08-18|3292.17
#2020-08-19|3281.99
#2020-08-20|3310.27
#2020-08-21|3344.72
#2020-08-24|3377.27
#2020-08-25|3400.15
#2020-08-26|3483.63
#2020-08-27|3471.25
#2020-08-28|3486.65
#2020-08-31|3491.16
#2020-09-01|3557.84
#2020-09-02|3596.00
#2020-09-03|3419.02
#2020-09-04|3359.91
#2020-09-07|3358.71
#2020-09-08|3234.57
#2020-09-09|3309.82
#2020-09-10|3258.56
#2020-09-11|3243.36
#2020-09-14|3294.97
#2020-09-15|3329.48
#2020-09-16|3290.07
#2020-09-17|3250.24
#2020-09-18|3211.60
#2020-09-21|3221.36
#2020-09-22|3263.45
#2020-09-23|3190.93
#2020-09-24|3189.35
#2020-09-25|3248.85
#2020-09-28|3300.12
#2020-09-29|3303.02
#2020-09-30|3323.18
#2020-10-01|3361.01
#2020-10-02|3294.03
#2020-10-05|3362.55
#2020-10-06|3325.87
#2020-10-07|3375.60
#2020-10-08|3400.22
#2020-10-09|3446.03
#2020-10-12|3542.05
#2020-10-13|3535.19
#2020-10-14|3521.99
#2020-10-15|3492.15
#2020-10-16|3485.60
#2020-10-19|3445.32
#2020-10-20|3455.86
#2020-10-21|3461.54
#2020-10-22|3451.75
#2020-10-23|3457.33
#2020-10-26|3389.86
#2020-10-27|3419.00
#2020-10-28|3300.92
#2020-10-29|3356.73
#2020-10-30|3281.11
#2020-11-02|3285.45
#2020-11-03|3340.65
#2020-11-04|3470.10
#2020-11-05|3576.66
#2020-11-06|3585.48
#2020-11-09|3533.84
#2020-11-10|3453.19
#2020-11-11|3514.02
#2020-11-12|3508.64
#2020-11-13|3537.91
#2020-11-16|3574.72
#2020-11-17|3556.20
#2020-11-18|3536.26
#2020-11-19|3555.23
#2020-11-20|3541.54
#2020-11-23|3535.81
#2020-11-24|3572.77
#2020-11-25|3575.87
#2020-11-26|3591.22
#2020-11-27|3620.71
#2020-11-30|3619.47
#2020-12-01|3671.16
#2020-12-02|3680.28
#2020-12-03|3684.93
#2020-12-04|3713.41
#2020-12-07|3729.77
#2020-12-08|3742.98
#2020-12-09|3686.16
#2020-12-10|3686.17
#2020-12-11|3686.31
#2020-12-14|3686.50
#2020-12-15|3724.59
#2020-12-16|3754.63
#2020-12-17|3778.68
#2020-12-18|3761.75
#2020-12-21|3765.35
#2020-12-22|3787.31
#2020-12-23|3773.65
#2020-12-24|3790.96
#2020-12-25|3793.26
#2020-12-28|3819.19
#2020-12-29|3809.95
#2020-12-30|3818.96
#2020-12-31|3824.61
#2021-01-01|3825.00
#2021-01-04|3790.34
#2021-01-05|3828.26
#2021-01-06|3771.95
#2021-01-07|3855.62
#2021-01-08|3907.91
#2021-01-11|3878.90
#2021-01-12|3870.63
#2021-01-13|3896.52
#2021-01-14|3886.93
#2021-01-15|3861.28
#2021-01-18|3863.65
#2021-01-19|3930.97
#2021-01-20|4022.76
#2021-01-21|4078.50
#2021-01-22|4071.58
#2021-01-25|4118.43
#2021-01-26|4093.41
#2021-01-27|4011.34
#2021-01-28|4002.65
#2021-01-29|3922.27
#2021-02-01|4024.46
#2021-02-02|4085.30
#2021-02-03|4108.05
#2021-02-04|4125.32
#2021-02-05|4139.47
#2021-02-08|4169.05
#2021-02-09|4176.65
#2021-02-10|4189.41
#2021-02-11|4219.81
#2021-02-12|4236.47
#2021-02-15|4246.59
#2021-02-16|4240.14
#2021-02-17|4215.30
#2021-02-18|4187.32
#2021-02-19|4188.89
#2021-02-22|4091.95
#2021-02-23|4075.86
#2021-02-24|4080.32
#2021-02-25|3986.22
#2021-02-26|3966.66
#2021-03-01|4078.06
#2021-03-02|4025.83
#2021-03-03|3954.46
#2021-03-04|3866.52
#2021-03-05|3905.29
#2021-03-08|3785.14
#2021-03-09|3890.86
#2021-03-10|3878.05
#2021-03-11|3980.82
#2021-03-12|3941.78
#2021-03-15|3967.32
#2021-03-16|4004.93
#2021-03-17|4002.47
#2021-03-18|3920.97
#2021-03-19|3923.78
#2021-03-22|3978.89
#2021-03-23|3953.54
#2021-03-24|3892.16
#2021-03-25|3877.28
#2021-03-26|3947.75
#2021-03-29|3939.23
#2021-03-30|3923.37
#2021-03-31|3975.76
#2021-04-01|4074.47
#2021-04-02|4080.20
#2021-04-05|4154.70
#2021-04-06|4155.66
#2021-04-07|4172.38
#2021-04-08|4218.65
#2021-04-09|4241.63
#2021-04-12|4211.98
#2021-04-13|4244.62
#2021-04-14|4213.52
#2021-04-15|4277.04
#2021-04-16|4273.45
#2021-04-19|4241.36
#2021-04-20|4209.74
#2021-04-21|4221.67
#2021-04-22|4194.11
#2021-04-23|4257.02
#2021-04-26|4289.30
#2021-04-27|4279.13
#2021-04-28|4261.49
#2021-04-29|4274.47
#2021-04-30|4216.28
#2021-05-03|4193.08
#2021-05-04|4119.62
#2021-05-05|4111.92
#2021-05-06|4130.67
#2021-05-07|4167.78
#2021-05-10|4072.57
#2021-05-11|4036.99
#2021-05-12|3936.42
#2021-05-13|3948.33
#2021-05-14|4039.67
#2021-05-17|4020.82
#2021-05-18|4019.47
#2021-05-19|4027.27
#2021-05-20|4097.58
#2021-05-21|4084.06
#2021-05-24|4146.11
#2021-05-25|4171.99
#2021-05-26|4187.28
#2021-05-27|4167.55
#2021-05-28|4179.76
#2021-05-31|4193.74
#2021-06-01|4196.67
#2021-06-02|4200.64
#2021-06-03|4166.49
#2021-06-04|4227.21
#2021-06-07|4241.13
#2021-06-08|4238.18
#2021-06-09|4232.04
#2021-06-10|4267.83
#2021-06-11|4291.45
#2021-06-14|4334.48
#2021-06-15|4317.76
#2021-06-16|4302.40
#2021-06-17|4342.07
#2021-06-18|4307.05
#2021-06-21|4320.21
#2021-06-22|4350.47
#2021-06-23|4364.27
#2021-06-24|4390.00
#2021-06-25|4392.69
#2021-06-28|4439.74
#2021-06-29|4455.51
#2021-06-30|4441.55
#2021-07-01|4436.09
#2021-07-02|4476.80
#2021-07-05|4474.91
#2021-07-06|4497.28
#2021-07-07|4502.45
#2021-07-08|4449.99
#2021-07-09|4483.79
#2021-07-12|4496.26
#2021-07-13|4517.00
#2021-07-14|4529.27
#2021-07-15|4498.25
#2021-07-16|4458.24
#2021-07-19|4400.92
#2021-07-20|4448.69
#2021-07-21|4485.61
#2021-07-22|4529.76
#2021-07-23|4581.93
#2021-07-26|4565.09
#2021-07-27|4499.78
#2021-07-28|4520.32
#2021-07-29|4552.66
#2021-07-30|4527.49
#2021-08-02|4542.69
#2021-08-03|4561.25
#2021-08-04|4590.27
#2021-08-05|4608.13
#2021-08-06|4591.59
#2021-08-09|4592.88
#2021-08-10|4571.30
#2021-08-11|4559.06
#2021-08-12|4581.77
#2021-08-13|4586.02
#2021-08-16|4585.52
#2021-08-17|4534.65
#2021-08-18|4499.81
#2021-08-19|4501.19
#2021-08-20|4545.58
#2021-08-23|4616.74
#2021-08-24|4648.88
#2021-08-25|4659.95
#2021-08-26|4636.71
#2021-08-27|4685.80
#2021-08-30|4738.36
#2021-08-31|4736.81
#2021-09-01|4753.71
#2021-09-02|4751.34
#2021-09-03|4777.04
#2021-09-06|4792.54
#2021-09-07|4792.60
#2021-09-08|4756.48
#2021-09-09|4729.67
#2021-09-10|4705.68
#2021-09-13|4698.91
#2021-09-14|4701.13
#2021-09-15|4725.31
#2021-09-16|4720.11
#2021-09-17|4667.02
#2021-09-20|4584.59
#2021-09-21|4595.01
#2021-09-22|4624.14
#2021-09-23|4673.01
#2021-09-24|4680.68
#2021-09-27|4639.29
#2021-09-28|4496.18
#2021-09-29|4462.24
#2021-09-30|4445.12
#2021-10-01|4479.17
#2021-10-04|4377.24
#2021-10-05|4426.95
#2021-10-06|4443.31
#2021-10-07|4502.77
#2021-10-08|4491.11
#2021-10-11|4479.25
#2021-10-12|4444.16
#2021-10-13|4482.30
#2021-10-14|4571.61
#2021-10-15|4609.65
#2021-10-18|4648.35
#2021-10-19|4697.76
#2021-10-20|4693.82
#2021-10-21|4711.92
#2021-10-22|4671.03
#2021-10-25|4674.87
#2021-10-26|4683.50
#2021-10-27|4699.37
#2021-10-28|4748.13
#2021-10-29|4762.84
#2021-11-01|4756.70
#2021-11-02|4789.41
#2021-11-03|4816.44
#2021-11-04|4885.63
#2021-11-05|4895.41
#2021-11-08|4914.93
#2021-11-09|4917.45
#2021-11-10|4828.59
#2021-11-11|4848.00
#2021-11-12|4921.05
#2021-11-15|4928.07
#2021-11-16|4962.29
#2021-11-17|4956.49
#2021-11-18|4994.40
#2021-11-19|5024.28
#2021-11-22|4956.78
#2021-11-23|4914.42
#2021-11-24|4928.89
#2021-11-25|4932.72
#2021-11-26|4819.22
#2021-11-29|4910.84
#2021-11-30|4850.64
#2021-12-01|4811.40
#2021-12-02|4833.67
#2021-12-03|4754.59
#2021-12-06|4776.94
#2021-12-07|4938.59
#2021-12-08|4972.08
#2021-12-09|4926.06
#2021-12-10|4972.96
#2021-12-13|4911.85
#2021-12-14|4836.51
#2021-12-15|4938.14
#2021-12-16|4822.80
#2021-12-17|4795.69
#2021-12-20|4736.17
#2021-12-21|4845.99
#2021-12-22|4899.40
#2021-12-23|4936.41
#2021-12-24|4938.35
#2021-12-27|5019.87
#2021-12-28|4993.71
#2021-12-29|4984.54
#2021-12-30|4965.18
#2021-12-31|4944.05
#2022-01-03|4969.01
#2022-01-04|4917.80
#2022-01-05|4757.46
#2022-01-06|4732.36
#2022-01-07|4700.09
#2022-01-10|4710.62
#2022-01-11|4763.93
#2022-01-12|4806.67
#2022-01-13|4696.23
#2022-01-14|4725.57
#2022-01-17|4729.77
#2022-01-18|4611.26
#2022-01-19|4555.85
#2022-01-20|4522.95
#2022-01-21|4428.62
#2022-01-24|4435.38
#2022-01-25|4323.67
#2022-01-26|4347.09
#2022-01-27|4289.94
#2022-01-28|4417.87
#2022-01-31|4544.51
#2022-02-01|4568.82
#2022-02-02|4632.50
#2022-02-03|4450.30
#2022-02-04|4491.85
#2022-02-07|4451.62
#2022-02-08|4486.91
#2022-02-09|4594.42
#2022-02-10|4516.16
#2022-02-11|4390.64
#2022-02-14|4371.13
#2022-02-15|4462.99
#2022-02-16|4464.93
#2022-02-17|4341.97
#2022-02-18|4278.52
#2022-02-21|4262.77
#2022-02-22|4220.47
#2022-02-23|4139.96
#2022-02-24|4236.07
#2022-02-25|4295.58
#2022-02-28|4306.64
#2022-03-01|4251.67
#2022-03-02|4307.00
#2022-03-03|4255.46
#2022-03-04|4157.02
#2022-03-07|3997.21
#2022-03-08|3974.32
#2022-03-09|4129.82
#2022-03-10|4087.36
#2022-03-11|3995.94
#2022-03-14|3899.93
#2022-03-15|3980.44
#2022-03-16|4146.25
#2022-03-17|4214.08
#2022-03-18|4298.05
#2022-03-21|4282.30
#2022-03-22|4353.26
#2022-03-23|4312.63
#2022-03-24|4394.84
#2022-03-25|4382.14
#2022-03-28|4419.18
#2022-03-29|4503.95
#2022-03-30|4461.80
#2022-03-31|4389.05
#2022-04-01|4376.27
#2022-04-04|4466.00
#2022-04-05|4378.46
#2022-04-06|4256.30
#2022-04-07|4244.38
#2022-04-08|4184.12
#2022-04-11|4077.92
#2022-04-12|4063.34
#2022-04-13|4136.64
#2022-04-14|4046.74
#2022-04-15|4037.64
#2022-04-18|4038.58
#2022-04-19|4097.71
#2022-04-20|4074.36
#2022-04-21|3996.71
#2022-04-22|3895.92
#2022-04-25|3929.59
#2022-04-26|3814.71
#2022-04-27|3805.43
#2022-04-28|3947.15
#2022-04-29|3848.85
#2022-05-02|3903.70
#2022-05-03|3909.67
#2022-05-04|4015.46
#2022-05-05|3852.15
#2022-05-06|3801.67
#2022-05-09|3663.36
#2022-05-10|3706.53
#2022-05-11|3615.66
#2022-05-12|3577.78
#2022-05-13|3699.92
#2022-05-16|3663.32
#2022-05-17|3759.24
#2022-05-18|3618.59
#2022-05-19|3582.47
#2022-05-20|3590.68
#2022-05-23|3654.13
#2022-05-24|3560.42
#2022-05-25|3595.39
#2022-05-26|3664.81
#2022-05-27|3789.97
#2022-05-30|3816.70
#2022-05-31|3803.79
#2022-06-01|3784.38
#2022-06-02|3864.88
#2022-06-03|3780.30
#2022-06-06|3800.20
#2022-06-07|3823.65
#2022-06-08|3812.79
#2022-06-09|3720.95
#2022-06-10|3586.63
#2022-06-13|3420.35
#2022-06-14|3430.49
#2022-06-15|3496.41
#2022-06-16|3373.48
#2022-06-17|3395.07
#2022-06-20|3392.84
#2022-06-21|3472.90
#2022-06-22|3448.13
#2022-06-23|3492.29
#2022-06-24|3617.07
#2022-06-27|3609.47
#2022-06-28|3511.50
#2022-06-29|3502.50
#2022-06-30|3439.32
#2022-07-01|3429.70
#2022-07-04|3426.68
#2022-07-05|3485.77
#2022-07-06|3504.72
#2022-07-07|3592.27
#2022-07-08|3599.82
#2022-07-11|3525.67
#2022-07-12|3470.37
#2022-07-13|3463.01
#2022-07-14|3473.49
#2022-07-15|3529.55
#2022-07-18|3516.75
#2022-07-19|3606.79
#2022-07-20|3673.27
#2022-07-21|3716.26
#2022-07-22|3643.88
#2022-07-25|3614.19
#2022-07-26|3548.01
#2022-07-27|3692.73
#2022-07-28|3732.90
#2022-07-29|3780.81
#2022-08-01|3775.52
#2022-08-02|3754.21
#2022-08-03|3850.89
#2022-08-04|3872.61
#2022-08-05|3863.95
#2022-08-08|3840.39
#2022-08-09|3797.20
#2022-08-10|3891.48
#2022-08-11|3884.77
#2022-08-12|3954.37
#2022-08-15|3973.11
#2022-08-16|3956.76
#2022-08-17|3922.64
#2022-08-18|3932.62
#2022-08-19|3858.23
#2022-08-22|3755.93
#2022-08-23|3743.28
#2022-08-24|3744.42
#2022-08-25|3819.51
#2022-08-26|3682.56
#2022-08-29|3621.02
#2022-08-30|3593.51
#2022-08-31|3578.01
#2022-09-01|3538.47
#2022-09-02|3501.79
#2022-09-05|3493.37
#2022-09-06|3464.33
#2022-09-07|3500.09
#2022-09-08|3513.27
#2022-09-09|3592.08
#2022-09-12|3642.97
#2022-09-13|3474.22
#2022-09-14|3471.11
#2022-09-15|3404.62
#2022-09-16|3372.77
#2022-09-19|3393.37
#2022-09-20|3378.92
#2022-09-21|3327.59
#2022-09-22|3293.07
#2022-09-23|3244.01
#2022-09-26|3220.76
#2022-09-27|3228.80
#2022-09-28|3248.90
#2022-09-29|3169.75
#2022-09-30|3119.56
#2022-10-03|3196.41
#2022-10-04|3305.90
#2022-10-05|3324.69
#2022-10-06|3316.59
#2022-10-07|3186.50
#2022-10-10|3138.02
#2022-10-11|3073.16
#2022-10-12|3066.26
#2022-10-13|3124.03
#2022-10-14|3061.03
#2022-10-17|3142.79
#2022-10-18|3173.90
#2022-10-19|3152.63
#2022-10-20|3154.53
#2022-10-21|3206.94
#2022-10-24|3231.84
#2022-10-25|3296.09
#2022-10-26|3200.56
#2022-10-27|3143.36
#2022-10-28|3238.96
#2022-10-31|3206.73
#2022-11-01|3186.89
#2022-11-02|3092.41
#2022-11-03|3008.16
#2022-11-04|3057.01
#2022-11-07|3114.74
#2022-11-08|3148.75
#2022-11-09|3093.48
#2022-11-10|3313.06
#2022-11-11|3425.63
#2022-11-14|3397.49
#2022-11-15|3468.93
#2022-11-16|3428.88
#2022-11-17|3414.64
#2022-11-18|3413.07
#2022-11-21|3364.93
#2022-11-22|3409.31
#2022-11-23|3445.68
#2022-11-24|3458.51
#2022-11-25|3429.41
#2022-11-28|3360.46
#2022-11-29|3343.26
#2022-11-30|3492.73
#2022-12-01|3522.43
#2022-12-02|3501.21
#2022-12-05|3461.49
#2022-12-06|3384.51
#2022-12-07|3353.10
#2022-12-08|3396.05
#2022-12-09|3394.92
#2022-12-12|3431.89
#2022-12-13|3486.31
#2022-12-14|3475.05
#2022-12-15|3349.08
#2022-12-16|3311.42
#2022-12-19|3265.84
#2022-12-20|3263.82
#2022-12-21|3306.56
#2022-12-22|3247.12
#2022-12-23|3239.83
#2022-12-26|3240.57
#2022-12-27|3210.51
#2022-12-28|3164.30
#2022-12-29|3238.68
#2022-12-30|3232.85
#2023-01-02|3236.20
#2023-01-03|3223.50
#2023-01-04|3234.50
#2023-01-05|3185.38
#2023-01-06|3256.65
#2023-01-09|3314.00
#2023-01-10|3332.13
#2023-01-11|3389.84
#2023-01-12|3409.46
#2023-01-13|3436.89
#2023-01-16|3436.52
#2023-01-17|3448.89
#2023-01-18|3426.36
#2023-01-19|3400.36
#2023-01-20|3488.27
#2023-01-23|3563.32
#2023-01-24|3557.19
#2023-01-25|3545.78
#2023-01-26|3610.71
#2023-01-27|3636.28
#2023-01-30|3574.29
#2023-01-31|3606.11
#2023-02-01|3686.99
#2023-02-02|3836.01
#2023-02-03|3796.97
#2023-02-06|3731.63
#2023-02-07|3817.38
#2023-02-08|3761.46
#2023-02-09|3737.13
#2023-02-10|3701.60
#2023-02-13|3749.67
#2023-02-14|3771.25
#2023-02-15|3780.21
#2023-02-16|3726.68
#2023-02-17|3673.98
#2023-02-20|3676.47
#2023-02-21|3593.24
#2023-02-22|3582.97
#2023-02-23|3628.94
#2023-02-24|3563.27
#2023-02-27|3577.27
#2023-02-28|3575.35
#2023-03-01|3568.33
#2023-03-02|3599.93
#2023-03-03|3672.59
#2023-03-06|3696.29
#2023-03-07|3653.87
#2023-03-08|3669.01
#2023-03-09|3619.15
#2023-03-10|3559.61
#2023-03-13|3590.35
#2023-03-14|3653.60
#2023-03-15|3666.15
#2023-03-16|3761.05
#2023-03-17|3773.30
#2023-03-20|3770.99
#2023-03-21|3815.20
#2023-03-22|3796.50
#2023-03-23|3871.18
#2023-03-24|3869.20
#2023-03-27|3825.20
#2023-03-28|3809.10
#2023-03-29|3875.36
#2023-03-30|3915.43
#2023-03-31|3972.44
#2023-04-03|3968.16
#2023-04-04|3955.41
#2023-04-05|3913.75
#2023-04-06|3938.93
#2023-04-07|3943.63
#2023-04-10|3930.57
#2023-04-11|3900.34
#2023-04-12|3875.68
#2023-04-13|3941.68
#2023-04-14|3937.57
#2023-04-17|3933.01
#2023-04-18|3937.53
#2023-04-19|3922.73
#2023-04-20|3905.10
#2023-04-21|3893.04
#2023-04-24|3876.39
#2023-04-25|3797.05
#2023-04-26|3849.42
#2023-04-27|3936.52
#2023-04-28|3967.04
#2023-05-01|3970.62
#2023-05-02|3941.78
#2023-05-03|3919.06
#2023-05-04|3909.30
#2023-05-05|3989.61
#2023-05-08|4004.95
#2023-05-09|3976.27
#2023-05-10|4023.68
#2023-05-11|4024.15
#2023-05-12|4015.04
#2023-05-15|4041.82
#2023-05-16|4064.74
#2023-05-17|4110.87
#2023-05-18|4190.04
#2023-05-19|4189.23
#2023-05-22|4212.25
#2023-05-23|4154.55
#2023-05-24|4127.62
#2023-05-25|4255.42
#2023-05-26|4359.51
#2023-05-29|4357.63
#2023-05-30|4378.66
#2023-05-31|4339.04
#2023-06-01|4393.53
#2023-06-02|4430.34
#2023-06-05|4421.23
#2023-06-06|4423.35
#2023-06-07|4350.36
#2023-06-08|4381.90
#2023-06-09|4405.55
#2023-06-12|4482.59
#2023-06-13|4525.68
#2023-06-14|4562.62
#2023-06-15|4619.44
#2023-06-16|4589.48
#2023-06-19|4580.96
#2023-06-20|4560.05
#2023-06-21|4494.29
#2023-06-22|4532.20
#2023-06-23|4490.69
#2023-06-26|4436.56
#2023-06-27|4507.86
#2023-06-28|4520.50
#2023-06-29|4513.68
#2023-06-30|4576.77
#2023-07-03|4577.05
#2023-07-04|4581.97
#2023-07-05|4568.02
#2023-07-06|4533.57
#2023-07-07|4515.74
#2023-07-10|4508.08
#2023-07-11|4536.10
#2023-07-12|4603.75
#2023-07-13|4696.40
#2023-07-14|4706.66
#2023-07-17|4742.77
#2023-07-18|4775.86
#2023-07-19|4758.90
#2023-07-20|4655.60
#2023-07-21|4626.51
#2023-07-24|4634.59
#2023-07-25|4689.68
#2023-07-26|4670.74
#2023-07-27|4680.31
#2023-07-28|4756.77
#2023-07-31|4762.75
#2023-08-01|4759.76
#2023-08-02|4630.74
#2023-08-03|4610.29
#2023-08-04|4563.18
#2023-08-07|4587.86
#2023-08-08|4540.15
#2023-08-09|4486.78
#2023-08-10|4489.60
#2023-08-11|4447.57
#2023-08-14|4501.46
#2023-08-15|4468.40
#2023-08-16|4430.42
#2023-08-17|4390.16
#2023-08-18|4379.78
#2023-08-21|4450.25
#2023-08-22|4454.78
#2023-08-23|4534.56
#2023-08-24|4463.50
#2023-08-25|4467.57
#2023-08-28|4507.13
#2023-08-29|4596.60
#2023-08-30|4630.15
#2023-08-31|4643.12
#2023-09-01|4655.23
#2023-09-04|4662.82
#2023-09-05|4672.20
#2023-09-06|4622.30
#2023-09-07|4565.19
#2023-09-08|4570.37
#2023-09-11|4593.57
#2023-09-12|4532.02
#2023-09-13|4543.67
#2023-09-14|4584.01
#2023-09-15|4516.44
#2023-09-18|4520.60
#2023-09-19|4511.83
#2023-09-20|4436.59
#2023-09-21|4362.60
#2023-09-22|4377.63
#2023-09-25|4391.02
#2023-09-26|4315.69
#2023-09-27|4328.98
#2023-09-28|4360.45
#2023-09-29|4373.73
#2023-10-02|4428.24
#2023-10-03|4349.60
#2023-10-04|4394.40
#2023-10-05|4407.55
#2023-10-06|4492.98
#2023-10-09|4511.39
#2023-10-10|4530.77
#2023-10-11|4582.47
#2023-10-12|4583.79
#2023-10-13|4508.21
#2023-10-16|4542.42
#2023-10-17|4527.88
#2023-10-18|4465.38
#2023-10-19|4444.69
#2023-10-20|4376.78
#2023-10-23|4390.43
#2023-10-24|4422.39
#2023-10-25|4330.26
#2023-10-26|4234.67
#2023-10-27|4263.04
#2023-10-30|4311.78
#2023-10-31|4318.91
#2023-11-01|4396.15
#2023-11-02|4475.12
#2023-11-03|4534.88
#2023-11-06|4574.51
#2023-11-07|4616.86
#2023-11-08|4641.90
#2023-11-09|4626.37
#2023-11-10|4719.63
#2023-11-13|4711.99
#2023-11-14|4797.15
#2023-11-15|4819.33
#2023-11-16|4854.94
#2023-11-17|4841.84
#2023-11-20|4908.21
#2023-11-21|4884.17
#2023-11-22|4897.50
#2023-11-23|4900.65
#2023-11-24|4877.83
#2023-11-27|4875.58
#2023-11-28|4893.40
#2023-11-29|4890.63
#2023-11-30|4880.93
#2023-12-01|4882.10
#2023-12-04|4822.62
#2023-12-05|4845.95
#2023-12-06|4816.04
#2023-12-07|4883.95
#2023-12-08|4917.97
#2023-12-11|4918.91
#2023-12-12|4955.58
#2023-12-13|4990.79
#2023-12-14|4997.25
#2023-12-15|5032.06
#2023-12-18|5048.79
#2023-12-19|5067.42
#2023-12-20|5016.15
#2023-12-21|5062.08
#2023-12-22|5054.45
#2023-12-25|5055.80
#2023-12-26|5076.67
#2023-12-27|5089.75
#2023-12-28|5102.02
#2023-12-29|5083.57
#2024-01-01|5083.89
#2024-01-02|4965.45
#2024-01-03|4913.89
#2024-01-04|4884.01
#2024-01-05|4888.77
#2024-01-08|5001.65
#2024-01-09|5018.26
#2024-01-10|5065.50
#2024-01-11|5084.92
#2024-01-12|5107.91
#2024-01-15|5106.30
#2024-01-16|5102.76
#2024-01-17|5068.98
#2024-01-18|5161.91
#2024-01-19|5282.12
#2024-01-22|5302.73
#2024-01-23|5326.29
#2024-01-24|5383.23
#2024-01-25|5412.76
#2024-01-26|5367.31
#2024-01-29|5419.55
#2024-01-30|5381.52
#2024-01-31|5253.80
#2024-02-01|5308.63
#2024-02-02|5424.89
#2024-02-05|5437.16
#2024-02-06|5434.35
#2024-02-07|5504.87
#2024-02-08|5520.14
#2024-02-09|5592.55
#2024-02-12|5557.65
#2024-02-13|5475.40
#2024-02-14|5536.85
#2024-02-15|5537.95
#2024-02-16|5492.23
#2024-02-19|5483.97
#2024-02-20|5431.84
#2024-02-21|5396.70
#2024-02-22|5596.77
#2024-02-23|5585.23
#2024-02-26|5566.83
#2024-02-27|5579.94
#2024-02-28|5538.68
#2024-02-29|5594.56
#2024-03-01|5672.28
#2024-03-04|5678.26
#2024-03-05|5573.15
#2024-03-06|5619.95
#2024-03-07|5725.59
#2024-03-08|5657.94
#2024-03-11|5623.11
#2024-03-12|5743.14
#2024-03-13|5704.56
#2024-03-14|5704.11
#2024-03-15|5620.95
#2024-03-18|5681.86
#2024-03-19|5694.83
#2024-03-20|5753.29
#2024-03-21|5787.72
#2024-03-22|5809.81
#2024-03-25|5783.72
#2024-03-26|5756.07
#2024-03-27|5757.35
#2024-03-28|5743.66
#2024-03-29|5748.66
#2024-04-01|5768.88
#2024-04-02|5739.80
#2024-04-03|5749.54
#2024-04-04|5673.60
#2024-04-05|5739.19
#2024-04-08|5731.85
#2024-04-09|5747.20
#2024-04-10|5720.89
#2024-04-11|5821.98
#2024-04-12|5740.13
#2024-04-15|5628.10
#2024-04-16|5616.10
#2024-04-17|5544.33
#2024-04-18|5520.01
#2024-04-19|5350.46
#2024-04-22|5406.96
#2024-04-23|5508.73
#2024-04-24|5537.88
#2024-04-25|5484.00
#2024-04-26|5629.08
#2024-04-29|5619.71
#2024-04-30|5514.34
#2024-05-01|5479.79
#2024-05-02|5555.01
#2024-05-03|5688.79
#2024-05-06|5770.02
#2024-05-07|5766.06
#2024-05-08|5755.91
#2024-05-09|5753.51
#2024-05-10|5767.14
#2024-05-13|5790.36
#2024-05-14|5837.65
#2024-05-15|5956.26
#2024-05-16|5958.82
#2024-05-17|5942.59
#2024-05-20|6000.87
#2024-05-21|6008.33
#2024-05-22|6011.89
#2024-05-23|6036.07
#2024-05-24|6087.23
#2024-05-27|6096.76
#2024-05-28|6160.22
#2024-05-29|6125.34
#2024-05-30|5982.44
#2024-05-31|5963.65
#2024-06-03|6031.01
#2024-06-04|6045.59
#2024-06-05|6191.14
#2024-06-06|6195.74
#2024-06-07|6192.13
#2024-06-10|6212.24
#2024-06-11|6288.12
#2024-06-12|6421.89
#2024-06-13|6468.40
#2024-06-14|6493.60
#2024-06-17|6548.69
#2024-06-18|6576.62
#2024-06-19|6591.53
#2024-06-20|6524.99
#2024-06-21|6479.60
#2024-06-24|6375.71
#2024-06-25|6480.51
#2024-06-26|6507.49
#2024-06-27|6515.15
#2024-06-28|6480.02
#2024-07-01|6539.74
#2024-07-02|6571.80
#2024-07-03|6661.94
#2024-07-04|6675.79
#2024-07-05|6737.54
#2024-07-08|6768.58
#2024-07-09|6768.03
#2024-07-10|6857.90
#2024-07-11|6712.49
#2024-07-12|6734.32
#2024-07-15|6750.59
#2024-07-16|6720.83
#2024-07-17|6489.29
#2024-07-18|6451.02
#2024-07-19|6382.07
#2024-07-22|6480.56
#2024-07-23|6494.65
#2024-07-24|6243.92
#2024-07-25|6152.82
#2024-07-26|6194.25
#2024-07-29|6191.14
#2024-07-30|6090.34
#2024-07-31|6286.79
#2024-08-01|6146.99
#2024-08-02|5987.68
#2024-08-05|5746.19
#2024-08-06|5832.75
#2024-08-07|5803.48
#2024-08-08|5955.70
#2024-08-09|6012.77
#2024-08-12|6050.64
#2024-08-13|6205.50
#2024-08-14|6229.44
#2024-08-15|6350.80
#2024-08-16|6383.82
#2024-08-19|6469.13
#2024-08-20|6458.65
#2024-08-21|6478.97
#2024-08-22|6369.14
#2024-08-23|6448.10
#2024-08-26|6395.39
#2024-08-27|6411.43
#2024-08-28|6346.89
#2024-08-29|6314.61
#2024-08-30|6373.59
#2024-09-02|6372.30
#2024-09-03|6135.49
#2024-09-04|6075.71
#2024-09-05|6083.15
#2024-09-06|5948.68
#2024-09-09|5994.11
#2024-09-10|6043.76
#2024-09-11|6197.92
#2024-09-12|6283.30
#2024-09-13|6320.01
#2024-09-16|6286.74
#2024-09-17|6292.55
#2024-09-18|6264.02
#2024-09-19|6444.51
#2024-09-20|6426.00
#2024-09-23|6422.55
#2024-09-24|6473.53
#2024-09-25|6504.59
#2024-09-26|6574.96
#2024-09-27|6550.70
#2024-09-30|6564.19
#2024-10-01|6448.34
#2024-10-02|6477.21
#2024-10-03|6508.00
#2024-10-04|6574.59
#2024-10-07|6531.38
#2024-10-08|6614.40
#2024-10-09|6660.62
#2024-10-10|6666.58
#2024-10-11|6684.23
#2024-10-14|6754.62
#2024-10-15|6653.82
#2024-10-16|6641.93
#2024-10-17|6650.06
#2024-10-18|6702.38
#2024-10-21|6743.61
#2024-10-22|6755.61
#2024-10-23|6650.77
#2024-10-24|6663.44
#2024-10-25|6707.93
#2024-10-28|6712.40
#2024-10-29|6783.14
#2024-10-30|6730.65
#2024-10-31|6521.73
#2024-11-01|6548.19
#2024-11-04|6536.45
#2024-11-05|6628.54
#2024-11-06|6765.24
#2024-11-07|6902.85
#2024-11-08|6883.02
#2024-11-11|6840.17
#2024-11-12|6854.65
#2024-11-13|6818.14
#2024-11-14|6804.77
#2024-11-15|6654.65
#2024-11-18|6669.07
#2024-11-19|6759.44
#2024-11-20|6737.48
#2024-11-21|6736.46
#2024-11-22|6725.59
#2024-11-25|6725.94
#2024-11-26|6761.20
#2024-11-27|6700.09
#2024-11-28|6699.45
#2024-11-29|6754.39
#2024-12-02|6836.13
#2024-12-03|6895.84
#2024-12-04|7013.04
#2024-12-05|6996.17
#2024-12-06|7024.69
#2024-12-09|6997.57
#2024-12-10|6955.83
#2024-12-11|7070.52
#2024-12-12|7043.61
#2024-12-13|7052.48
#2024-12-16|7131.17
#2024-12-17|7100.78
#2024-12-18|6911.56
#2024-12-19|6892.97
#2024-12-20|6968.66
#2024-12-23|7059.49
#2024-12-24|7121.10
#2024-12-25|7123.04
#2024-12-26|7122.29
#2024-12-27|7037.19
#2024-12-30|6963.64
#2024-12-31|6894.18
#2025-01-01|6894.24
#2025-01-02|6893.72
#2025-01-03|6992.52
#2025-01-06|7125.65
#2025-01-07|6984.65
#2025-01-08|6965.17
#2025-01-09|6961.15
#2025-01-10|6844.41
#2025-01-13|6772.95
#2025-01-14|6763.72
#2025-01-15|6906.20
#2025-01-16|6852.42
#2025-01-17|6947.47
#2025-01-20|6961.67
#2025-01-21|6991.67
#2025-01-22|7127.77
#2025-01-23|7134.26
#2025-01-24|7100.67
#2025-01-27|6795.82
#2025-01-28|6990.30
#2025-01-29|6948.78
#2025-01-30|6947.10
#2025-01-31|6922.72
#2025-02-03|6798.60
#2025-02-04|6913.00
#2025-02-05|6949.88
#2025-02-06|6995.34
#2025-02-07|6930.57
#2025-02-10|7007.39
#2025-02-11|7013.27
#2025-02-12|7011.47
#2025-02-13|7114.24
#2025-02-14|7157.52
#2025-02-17|7171.36
#2025-02-18|7186.65
#2025-02-19|7181.90
#2025-02-20|7155.65
#2025-02-21|7020.97
#2025-02-24|6923.86
#2025-02-25|6805.98
#2025-02-26|6860.71
#2025-02-27|6632.87
#2025-02-28|6705.80
#2025-03-03|6522.87
#2025-03-04|6515.70
#2025-03-05|6627.08
#2025-03-06|6483.61
#2025-03-07|6537.18
#2025-03-10|6268.20
#2025-03-11|6245.80
#2025-03-12|6340.17
#2025-03-13|6211.68
#2025-03-14|6380.59
#2025-03-17|6394.16
#2025-03-18|6302.13
#2025-03-19|6374.19
#2025-03-20|6358.14
#2025-03-21|6382.25
#2025-03-24|6493.20
#2025-03-25|6523.31
#2025-03-26|6368.72
#2025-03-27|6302.28
#2025-03-28|6134.18
#2025-03-31|6095.01
#2025-04-01|6174.16
#2025-04-02|6203.79
#2025-04-03|5821.15
#2025-04-04|5521.52
#2025-04-07|5460.48
#2025-04-08|5370.09
#2025-04-09|5975.76
#2025-04-10|5793.64
#2025-04-11|5920.49
#2025-04-14|5955.18
#2025-04-15|5968.86
#2025-04-16|5766.19
#2025-04-17|5732.83
#2025-04-18|5734.86
#2025-04-21|5603.03
#2025-04-22|5712.97
#2025-04-23|5899.48
#2025-04-24|6066.83
#2025-04-25|6171.15
#2025-04-28|6161.77
#2025-04-29|6191.13
#2025-04-30|6201.78
#2025-05-01|6318.37
#2025-05-02|6440.48
#2025-05-05|6411.38
#2025-05-06|6365.81
#2025-05-07|6370.67
#2025-05-08|6427.33
#2025-05-09|6428.33
#2025-05-12|6712.42
#2025-05-13|6836.73
#2025-05-14|6930.66
#2025-05-15|6904.50
#2025-05-16|6914.67
#2025-05-19|6906.87
#2025-05-20|6874.64
#2025-05-21|6811.20
#2025-05-22|6820.35
#2025-05-23|6743.08
#2025-05-26|6746.94
#2025-05-27|6891.31
#2025-05-28|6869.42
#2025-05-29|6906.97
#2025-05-30|6879.03
#2025-06-02|6920.93
#2025-06-03|6983.63
#2025-06-04|7038.32
#2025-06-05|7026.64
#2025-06-06|7091.02
#2025-06-09|7117.52
#2025-06-10|7164.52
#2025-06-11|7155.45
#2025-06-12|7190.88
#2025-06-13|7089.40
#2025-06-16|7194.79
#2025-06-17|7159.97
#2025-06-18|7168.77
#2025-06-19|7145.85
#2025-06-20|7116.83
#2025-06-23|7158.44
#2025-06-24|7290.24
#2025-06-25|7368.94
#2025-06-26|7432.64
#2025-06-27|7468.14
#2025-06-30|7507.48
#2025-07-01|7432.33
#2025-07-02|7506.36
#2025-07-03|7591.22
#2025-07-04|7583.43
#2025-07-07|7530.35
#2025-07-08|7546.69
#2025-07-09|7618.91
#2025-07-10|7611.75
#2025-07-11|7596.08
#2025-07-14|7592.17
#2025-07-15|7669.48
#2025-07-16|7677.91
#2025-07-17|7734.18
#2025-07-18|7745.15
#2025-07-21|7774.60
#2025-07-22|7697.31
#2025-07-23|7756.60
#2025-07-24|7803.67
#2025-07-25|7810.85
#2025-07-28|7853.52
#2025-07-29|7827.05
#2025-07-30|7856.19
#2025-07-31|7875.81
#2025-08-01|7707.95
#2025-08-04|7871.42
#2025-08-05|7827.31
#2025-08-06|7910.93
#2025-08-07|7957.65
#2025-08-08|8034.55
#2025-08-11|8002.38
#2025-08-12|8099.11
#2025-08-13|8101.62
#2025-08-14|8087.65
#2025-08-15|8057.36
#2025-08-18|8049.31
#2025-08-19|7917.69
#2025-08-20|7840.27
#2025-08-21|7813.81
#2025-08-22|7927.79
#2025-08-25|7950.91
#2025-08-26|7974.47
#2025-08-27|8001.41
#2025-08-28|8053.11
#2025-08-29|7947.70
#2025-09-01|7942.48
#2025-09-02|7868.68
#2025-09-03|7977.22
#2025-09-04|8025.27
#2025-09-05|8048.79
#2025-09-08|8102.33
#2025-09-09|8147.33
#2025-09-10|8251.32
#2025-09-11|8268.17
#2025-09-12|8324.20
#2025-09-15|8415.88
#2025-09-16|8410.29
#2025-09-17|8369.88
#2025-09-18|8482.80
#2025-09-19|8552.41
#2025-09-22|8651.80
#2025-09-23|8581.46
#2025-09-24|8534.52
#2025-09-25|8510.32
#2025-09-26|8496.33
#2025-09-29|8535.95
#2025-09-30|8584.01
#2025-10-01|8629.06
#2025-10-02|8705.28
#2025-10-03|8695.18
#2025-10-06|8761.98
#2025-10-07|8708.77
#2025-10-08|8787.23
#2025-10-09|8787.85
#2025-10-10|8491.43
#2025-10-13|8654.14
#2025-10-14|8540.47
#2025-10-15|8638.31
#2025-10-16|8655.41
#2025-10-17|8661.47
#2025-10-20|8786.43
#2025-10-21|8755.98
#2025-10-22|8694.58
#2025-10-23|8758.80
#2025-10-24|8891.17
#2025-10-27|9089.48
#2025-10-28|9177.12
#2025-10-29|9287.89
#2025-10-30|9162.09
#2025-10-31|9130.89
#2025-11-03|9162.75
#2025-11-04|8966.57
#2025-11-05|8969.78
#2025-11-06|8839.35
#2025-11-07|8778.81
#2025-11-10|9007.80
#2025-11-11|8960.51
#2025-11-12|8946.97
#2025-11-13|8760.54
#2025-11-14|8759.30
#2025-11-17|8695.71
#2025-11-18|8551.99
#2025-11-19|8620.52
#2025-11-20|8480.25
#2025-11-21|8462.08
#2025-11-24|8693.98
#2025-11-25|8738.85
#2025-11-26|8825.72
#2025-11-27|8828.41
#2025-11-28|8868.82
#2025-12-01|8844.81
#2025-12-02|8913.03
#2025-12-03|8914.35
#2025-12-04|8952.39
#2025-12-05|9001.89
#2025-12-08|9040.30
#2025-12-09|9044.94
#2025-12-10|9060.68
#2025-12-11|8990.74
#2025-12-12|8808.77
#2025-12-15|8720.07
#2025-12-16|8717.61
#2025-12-17|8550.76
#2025-12-18|8661.98
#2025-12-19|8801.06
#2025-12-22|8861.45
#2025-12-23|8931.99
#2025-12-24|8950.93
#2025-12-25|8950.96
#2025-12-26|8964.60
#2025-12-29|8943.92
#2025-12-30|8935.63
#2025-12-31|8883.98
#2026-01-01|8884.58
#2026-01-02|8918.24
#2026-01-05|8970.00
#2026-01-06|9020.64
#2026-01-07|9043.74
#2026-01-08|8938.01
#2026-01-09|9011.14
#2026-01-12|9056.37
#2026-01-13|9067.35
#2026-01-14|8969.83
#2026-01-15|8980.91
#2026-01-16|8990.34
#2026-01-19|8979.34
#2026-01-20|8763.63
#2026-01-21|8822.91
#2026-01-22|8911.96
#2026-01-23|8956.14
#2026-01-26|9035.01
#2026-01-27|9148.89
#2026-01-28|9207.85
#2026-01-29|9117.81
#2026-01-30|8999.13
#2026-02-02|8999.51
#2026-02-03|8852.83
#2026-02-04|8682.16
#2026-02-05|8551.83
#2026-02-06|8749.19
#2026-02-09|8904.51
#2026-02-10|8878.09
#2026-02-11|8860.75
#2026-02-12|8677.86
#2026-02-13|8624.70
#2026-02-16|8622.26
#2026-02-17|8640.22
#2026-02-18|8718.21
#2026-02-19|8690.37
#2026-02-20|8767.18
#2026-02-23|8677.71
#2026-02-24|8766.18
#2026-02-25|8930.44
#2026-02-26|8818.30
#2026-02-27|8687.22
#2026-03-02|8693.11
#2026-03-03|8565.95
#2026-03-04|8597.40
#2026-03-05|8649.32
#2026-03-06|8533.03
#2026-03-09|8599.56
#2026-03-10|8666.24
#2026-03-11|8720.68
#2026-03-12|8562.79
#2026-03-13|8445.76
#2026-03-16|8549.41
#2026-03-17|8587.54
#2026-03-18|8526.63
#2026-03-19|8462.33
#2026-03-20|8296.41
#2026-03-23|8348.14
#2026-03-24|8278.31
#2026-03-25|8345.32
#2026-03-26|8110.45
#2026-03-27|7942.32
#2026-03-30|7832.00
#2026-03-31|8095.26
#2026-04-01|8272.85
#2026-04-02|8262.87
#2026-04-03|8273.39
#2026-04-06|8315.07
#2026-04-07|8363.71
#2026-04-08|8683.19
#2026-04-09|8699.35
#2026-04-10|8771.31