Table Data - Nasdaq Emerging Markets: Asia Technology Index
| Title | Nasdaq Emerging Markets: Asia Technology Index |
|---|---|
| Series ID | NASDAQNQEMASIA10 |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQEMASIA10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 527.71 |
| 2001-04-02 | 507.45 |
| 2001-04-03 | 491.84 |
| 2001-04-04 | 482.40 |
| 2001-04-05 | 483.76 |
| 2001-04-06 | 498.35 |
| 2001-04-09 | 487.25 |
| 2001-04-10 | 478.20 |
| 2001-04-11 | 487.00 |
| 2001-04-12 | 499.49 |
| 2001-04-13 | . |
| 2001-04-16 | 490.39 |
| 2001-04-17 | 491.63 |
| 2001-04-18 | 512.18 |
| 2001-04-19 | 538.75 |
| 2001-04-20 | 533.83 |
| 2001-04-23 | 533.80 |
| 2001-04-24 | 530.09 |
| 2001-04-25 | 523.63 |
| 2001-04-26 | 523.01 |
| 2001-04-27 | 507.35 |
| 2001-04-30 | 516.42 |
| 2001-05-01 | 516.69 |
| 2001-05-02 | 521.17 |
| 2001-05-03 | 531.12 |
| 2001-05-04 | 512.81 |
| 2001-05-07 | 518.80 |
| 2001-05-08 | 516.44 |
| 2001-05-09 | 514.54 |
| 2001-05-10 | 504.22 |
| 2001-05-11 | 511.62 |
| 2001-05-14 | 509.20 |
| 2001-05-15 | 501.73 |
| 2001-05-16 | 489.34 |
| 2001-05-17 | 500.24 |
| 2001-05-18 | 499.60 |
| 2001-05-21 | 488.61 |
| 2001-05-22 | 493.77 |
| 2001-05-23 | 514.52 |
| 2001-05-24 | 513.59 |
| 2001-05-25 | 510.61 |
| 2001-05-28 | . |
| 2001-05-29 | 502.64 |
| 2001-05-30 | 494.78 |
| 2001-05-31 | 486.86 |
| 2001-06-01 | 481.16 |
| 2001-06-04 | 477.38 |
| 2001-06-05 | 481.24 |
| 2001-06-06 | 494.36 |
| 2001-06-07 | 496.03 |
| 2001-06-08 | 511.04 |
| 2001-06-11 | 510.40 |
| 2001-06-12 | 509.51 |
| 2001-06-13 | 499.75 |
| 2001-06-14 | 489.13 |
| 2001-06-15 | 487.90 |
| 2001-06-18 | 476.44 |
| 2001-06-19 | 472.24 |
| 2001-06-20 | 467.63 |
| 2001-06-21 | 460.79 |
| 2001-06-22 | 455.28 |
| 2001-06-25 | 453.33 |
| 2001-06-26 | 441.46 |
| 2001-06-27 | 446.19 |
| 2001-06-28 | 440.68 |
| 2001-06-29 | 454.69 |
| 2001-07-02 | 458.32 |
| 2001-07-03 | 452.23 |
| 2001-07-04 | . |
| 2001-07-05 | 444.90 |
| 2001-07-06 | 437.81 |
| 2001-07-09 | 424.71 |
| 2001-07-10 | 423.38 |
| 2001-07-11 | 417.56 |
| 2001-07-12 | 431.87 |
| 2001-07-13 | 419.10 |
| 2001-07-16 | 413.76 |
| 2001-07-17 | 413.88 |
| 2001-07-18 | 405.36 |
| 2001-07-19 | 407.32 |
| 2001-07-20 | 406.85 |
| 2001-07-23 | 395.84 |
| 2001-07-24 | 388.30 |
| 2001-07-25 | 397.39 |
| 2001-07-26 | 411.35 |
| 2001-07-27 | 416.29 |
| 2001-07-30 | 415.46 |
| 2001-07-31 | 425.36 |
| 2001-08-01 | 430.68 |
| 2001-08-02 | 442.80 |
| 2001-08-03 | 446.29 |
| 2001-08-06 | 440.68 |
| 2001-08-07 | 430.17 |
| 2001-08-08 | 433.54 |
| 2001-08-09 | 422.80 |
| 2001-08-10 | 427.35 |
| 2001-08-13 | 426.00 |
| 2001-08-14 | 437.21 |
| 2001-08-15 | 438.78 |
| 2001-08-16 | 438.23 |
| 2001-08-17 | 435.49 |
| 2001-08-20 | 426.03 |
| 2001-08-21 | 426.95 |
| 2001-08-22 | 419.17 |
| 2001-08-23 | 416.60 |
| 2001-08-24 | 403.61 |
| 2001-08-27 | 412.62 |
| 2001-08-28 | 410.47 |
| 2001-08-29 | 415.72 |
| 2001-08-30 | 410.00 |
| 2001-08-31 | 405.31 |
| 2001-09-03 | . |
| 2001-09-04 | 413.39 |
| 2001-09-05 | 404.40 |
| 2001-09-06 | 395.60 |
| 2001-09-07 | 393.13 |
| 2001-09-10 | 392.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 328.40 |
| 2001-09-18 | 331.12 |
| 2001-09-19 | 325.08 |
| 2001-09-20 | 313.27 |
| 2001-09-21 | 300.86 |
| 2001-09-24 | 298.35 |
| 2001-09-25 | 293.57 |
| 2001-09-26 | 304.14 |
| 2001-09-27 | 297.80 |
| 2001-09-28 | 301.04 |
| 2001-10-01 | 300.39 |
| 2001-10-02 | 288.56 |
| 2001-10-03 | 281.14 |
| 2001-10-04 | 285.55 |
| 2001-10-05 | 297.15 |
| 2001-10-08 | 292.12 |
| 2001-10-09 | 307.00 |
| 2001-10-10 | 307.07 |
| 2001-10-11 | 326.75 |
| 2001-10-12 | 336.51 |
| 2001-10-15 | 327.99 |
| 2001-10-16 | 336.18 |
| 2001-10-17 | 342.28 |
| 2001-10-18 | 342.09 |
| 2001-10-19 | 345.64 |
| 2001-10-22 | 347.58 |
| 2001-10-23 | 346.34 |
| 2001-10-24 | 363.82 |
| 2001-10-25 | 367.12 |
| 2001-10-26 | 368.71 |
| 2001-10-29 | 376.16 |
| 2001-10-30 | 356.14 |
| 2001-10-31 | 353.77 |
| 2001-11-01 | 358.32 |
| 2001-11-02 | 367.17 |
| 2001-11-05 | 378.96 |
| 2001-11-06 | 380.94 |
| 2001-11-07 | 388.73 |
| 2001-11-08 | 392.14 |
| 2001-11-09 | 394.31 |
| 2001-11-12 | 397.50 |
| 2001-11-13 | 394.92 |
| 2001-11-14 | 417.56 |
| 2001-11-15 | 429.18 |
| 2001-11-16 | 434.75 |
| 2001-11-19 | 448.81 |
| 2001-11-20 | 429.73 |
| 2001-11-21 | 436.95 |
| 2001-11-22 | . |
| 2001-11-23 | 438.71 |
| 2001-11-26 | 450.44 |
| 2001-11-27 | 454.97 |
| 2001-11-28 | 442.07 |
| 2001-11-29 | 437.32 |
| 2001-11-30 | 438.97 |
| 2001-12-03 | 460.48 |
| 2001-12-04 | 471.60 |
| 2001-12-05 | 502.75 |
| 2001-12-06 | 529.77 |
| 2001-12-07 | 538.81 |
| 2001-12-10 | 515.42 |
| 2001-12-11 | 519.26 |
| 2001-12-12 | 544.87 |
| 2001-12-13 | 528.65 |
| 2001-12-14 | 526.38 |
| 2001-12-17 | 508.77 |
| 2001-12-18 | 506.06 |
| 2001-12-19 | 508.07 |
| 2001-12-20 | 516.69 |
| 2001-12-21 | 492.16 |
| 2001-12-24 | 498.61 |
| 2001-12-25 | . |
| 2001-12-26 | 514.92 |
| 2001-12-27 | 512.30 |
| 2001-12-28 | 528.43 |
| 2001-12-31 | 544.14 |
| 2002-01-01 | . |
| 2002-01-02 | 554.76 |
| 2002-01-03 | 547.60 |
| 2002-01-04 | 570.19 |
| 2002-01-07 | 587.89 |
| 2002-01-08 | 581.75 |
| 2002-01-09 | 591.53 |
| 2002-01-10 | 584.02 |
| 2002-01-11 | 561.09 |
| 2002-01-14 | 566.46 |
| 2002-01-15 | 559.05 |
| 2002-01-16 | 541.87 |
| 2002-01-17 | 543.41 |
| 2002-01-18 | 540.62 |
| 2002-01-21 | . |
| 2002-01-22 | 569.21 |
| 2002-01-23 | 568.64 |
| 2002-01-24 | 572.41 |
| 2002-01-25 | 585.98 |
| 2002-01-28 | 588.02 |
| 2002-01-29 | 573.40 |
| 2002-01-30 | 564.88 |
| 2002-01-31 | 565.37 |
| 2002-02-01 | 565.51 |
| 2002-02-04 | 565.41 |
| 2002-02-05 | 571.60 |
| 2002-02-06 | 577.96 |
| 2002-02-07 | 573.31 |
| 2002-02-08 | 575.87 |
| 2002-02-11 | 575.37 |
| 2002-02-12 | 576.52 |
| 2002-02-13 | 576.54 |
| 2002-02-14 | 587.93 |
| 2002-02-15 | 582.71 |
| 2002-02-18 | . |
| 2002-02-19 | 576.94 |
| 2002-02-20 | 559.67 |
| 2002-02-21 | 556.58 |
| 2002-02-22 | 549.22 |
| 2002-02-25 | 540.22 |
| 2002-02-26 | 541.48 |
| 2002-02-27 | 563.08 |
| 2002-02-28 | 559.42 |
| 2002-03-01 | 554.51 |
| 2002-03-04 | 579.38 |
| 2002-03-05 | 599.05 |
| 2002-03-06 | 614.60 |
| 2002-03-07 | 606.60 |
| 2002-03-08 | 597.97 |
| 2002-03-11 | 616.56 |
| 2002-03-12 | 606.82 |
| 2002-03-13 | 597.45 |
| 2002-03-14 | 597.62 |
| 2002-03-15 | 579.58 |
| 2002-03-18 | 583.80 |
| 2002-03-19 | 580.83 |
| 2002-03-20 | 596.62 |
| 2002-03-21 | 587.85 |
| 2002-03-22 | 596.17 |
| 2002-03-25 | 597.69 |
| 2002-03-26 | 599.29 |
| 2002-03-27 | 591.58 |
| 2002-03-28 | 598.90 |
| 2002-03-29 | . |
| 2002-04-01 | 603.99 |
| 2002-04-02 | 613.90 |
| 2002-04-03 | 611.47 |
| 2002-04-04 | 597.88 |
| 2002-04-05 | 597.57 |
| 2002-04-08 | 585.86 |
| 2002-04-09 | 580.74 |
| 2002-04-10 | 578.25 |
| 2002-04-11 | 581.79 |
| 2002-04-12 | 597.35 |
| 2002-04-15 | 600.88 |
| 2002-04-16 | 604.96 |
| 2002-04-17 | 621.75 |
| 2002-04-18 | 619.03 |
| 2002-04-19 | 612.56 |
| 2002-04-22 | 614.27 |
| 2002-04-23 | 616.87 |
| 2002-04-24 | 620.68 |
| 2002-04-25 | 605.28 |
| 2002-04-26 | 599.58 |
| 2002-04-29 | 581.74 |
| 2002-04-30 | 575.53 |
| 2002-05-01 | 575.53 |
| 2002-05-02 | 557.97 |
| 2002-05-03 | 556.40 |
| 2002-05-06 | 526.98 |
| 2002-05-07 | 532.82 |
| 2002-05-08 | 536.53 |
| 2002-05-09 | 539.33 |
| 2002-05-10 | 539.69 |
| 2002-05-13 | 534.07 |
| 2002-05-14 | 545.33 |
| 2002-05-15 | 566.03 |
| 2002-05-16 | 554.57 |
| 2002-05-17 | 559.10 |
| 2002-05-20 | 542.20 |
| 2002-05-21 | 528.10 |
| 2002-05-22 | 539.75 |
| 2002-05-23 | 531.30 |
| 2002-05-24 | 545.06 |
| 2002-05-27 | . |
| 2002-05-28 | 542.47 |
| 2002-05-29 | 534.76 |
| 2002-05-30 | 536.91 |
| 2002-05-31 | 527.52 |
| 2002-06-03 | 526.63 |
| 2002-06-04 | 518.88 |
| 2002-06-05 | 523.51 |
| 2002-06-06 | 521.47 |
| 2002-06-07 | 496.10 |
| 2002-06-10 | 502.91 |
| 2002-06-11 | 495.70 |
| 2002-06-12 | 490.27 |
| 2002-06-13 | 503.66 |
| 2002-06-14 | 504.23 |
| 2002-06-17 | 499.16 |
| 2002-06-18 | 502.64 |
| 2002-06-19 | 487.57 |
| 2002-06-20 | 485.55 |
| 2002-06-21 | 488.77 |
| 2002-06-24 | 483.24 |
| 2002-06-25 | 482.13 |
| 2002-06-26 | 456.93 |
| 2002-06-27 | 457.92 |
| 2002-06-28 | 472.26 |
| 2002-07-01 | 458.60 |
| 2002-07-02 | 457.34 |
| 2002-07-03 | 459.81 |
| 2002-07-04 | . |
| 2002-07-05 | 490.17 |
| 2002-07-08 | 509.36 |
| 2002-07-09 | 516.63 |
| 2002-07-10 | 502.80 |
| 2002-07-11 | 488.26 |
| 2002-07-12 | 513.59 |
| 2002-07-15 | 512.42 |
| 2002-07-16 | 507.74 |
| 2002-07-17 | 501.26 |
| 2002-07-18 | 497.47 |
| 2002-07-19 | 485.00 |
| 2002-07-22 | 469.46 |
| 2002-07-23 | 480.55 |
| 2002-07-24 | 460.57 |
| 2002-07-25 | 463.31 |
| 2002-07-26 | 433.36 |
| 2002-07-29 | 427.14 |
| 2002-07-30 | 443.46 |
| 2002-07-31 | 437.81 |
| 2002-08-01 | 432.84 |
| 2002-08-02 | 429.89 |
| 2002-08-05 | 404.94 |
| 2002-08-06 | 398.72 |
| 2002-08-07 | 416.65 |
| 2002-08-08 | 414.41 |
| 2002-08-09 | 427.56 |
| 2002-08-12 | 425.90 |
| 2002-08-13 | 428.41 |
| 2002-08-14 | 436.52 |
| 2002-08-15 | 442.10 |
| 2002-08-16 | 445.91 |
| 2002-08-19 | 445.21 |
| 2002-08-20 | 453.41 |
| 2002-08-21 | 451.04 |
| 2002-08-22 | 453.28 |
| 2002-08-23 | 452.77 |
| 2002-08-26 | 445.20 |
| 2002-08-27 | 437.08 |
| 2002-08-28 | 426.50 |
| 2002-08-29 | 428.72 |
| 2002-08-30 | 426.22 |
| 2002-09-02 | . |
| 2002-09-03 | 414.95 |
| 2002-09-04 | 408.81 |
| 2002-09-05 | 403.62 |
| 2002-09-06 | 402.59 |
| 2002-09-09 | 408.09 |
| 2002-09-10 | 420.77 |
| 2002-09-11 | 421.88 |
| 2002-09-12 | 423.75 |
| 2002-09-13 | 414.27 |
| 2002-09-16 | 399.24 |
| 2002-09-17 | 417.53 |
| 2002-09-18 | 402.13 |
| 2002-09-19 | 403.39 |
| 2002-09-20 | 395.41 |
| 2002-09-23 | 382.07 |
| 2002-09-24 | 378.12 |
| 2002-09-25 | 368.66 |
| 2002-09-26 | 373.31 |
| 2002-09-27 | 370.43 |
| 2002-09-30 | 366.19 |
| 2002-10-01 | 362.62 |
| 2002-10-02 | 361.59 |
| 2002-10-03 | 351.00 |
| 2002-10-04 | 350.27 |
| 2002-10-07 | 332.95 |
| 2002-10-08 | 336.83 |
| 2002-10-09 | 333.46 |
| 2002-10-10 | 326.51 |
| 2002-10-11 | 320.62 |
| 2002-10-14 | 332.92 |
| 2002-10-15 | 351.51 |
| 2002-10-16 | 368.43 |
| 2002-10-17 | 374.25 |
| 2002-10-18 | 392.92 |
| 2002-10-21 | 392.57 |
| 2002-10-22 | 380.85 |
| 2002-10-23 | 400.37 |
| 2002-10-24 | 402.31 |
| 2002-10-25 | 403.25 |
| 2002-10-28 | 408.68 |
| 2002-10-29 | 405.59 |
| 2002-10-30 | 394.11 |
| 2002-10-31 | 404.14 |
| 2002-11-01 | 396.01 |
| 2002-11-04 | 412.26 |
| 2002-11-05 | 412.63 |
| 2002-11-06 | 428.13 |
| 2002-11-07 | 431.61 |
| 2002-11-08 | 430.59 |
| 2002-11-11 | 413.00 |
| 2002-11-12 | 409.39 |
| 2002-11-13 | 406.33 |
| 2002-11-14 | 401.11 |
| 2002-11-15 | 416.27 |
| 2002-11-18 | 413.81 |
| 2002-11-19 | 411.88 |
| 2002-11-20 | 406.44 |
| 2002-11-21 | 409.38 |
| 2002-11-22 | 422.63 |
| 2002-11-25 | 428.78 |
| 2002-11-26 | 422.90 |
| 2002-11-27 | 417.25 |
| 2002-11-28 | . |
| 2002-11-29 | 424.54 |
| 2002-12-02 | 431.35 |
| 2002-12-03 | 440.22 |
| 2002-12-04 | 426.36 |
| 2002-12-05 | 425.78 |
| 2002-12-06 | 423.64 |
| 2002-12-09 | 426.41 |
| 2002-12-10 | 413.99 |
| 2002-12-11 | 412.77 |
| 2002-12-12 | 406.31 |
| 2002-12-13 | 400.22 |
| 2002-12-16 | 395.50 |
| 2002-12-17 | 396.17 |
| 2002-12-18 | 393.77 |
| 2002-12-19 | 388.29 |
| 2002-12-20 | 392.82 |
| 2002-12-23 | 381.79 |
| 2002-12-24 | 381.91 |
| 2002-12-25 | . |
| 2002-12-26 | 388.19 |
| 2002-12-27 | 381.98 |
| 2002-12-30 | 366.65 |
| 2002-12-31 | 367.20 |
| 2003-01-01 | . |
| 2003-01-02 | 370.26 |
| 2003-01-03 | 386.46 |
| 2003-01-06 | 391.06 |
| 2003-01-07 | 391.89 |
| 2003-01-08 | 395.41 |
| 2003-01-09 | 390.86 |
| 2003-01-10 | 391.92 |
| 2003-01-13 | 408.55 |
| 2003-01-14 | 408.28 |
| 2003-01-15 | 405.71 |
| 2003-01-16 | 398.77 |
| 2003-01-17 | 394.31 |
| 2003-01-20 | . |
| 2003-01-21 | 387.87 |
| 2003-01-22 | 382.46 |
| 2003-01-23 | 390.88 |
| 2003-01-24 | 385.19 |
| 2003-01-27 | 377.60 |
| 2003-01-28 | 378.84 |
| 2003-01-29 | 373.89 |
| 2003-01-30 | 374.00 |
| 2003-01-31 | 374.70 |
| 2003-02-03 | 374.72 |
| 2003-02-04 | 375.39 |
| 2003-02-05 | 374.28 |
| 2003-02-06 | 355.89 |
| 2003-02-07 | 348.94 |
| 2003-02-10 | 344.36 |
| 2003-02-11 | 344.42 |
| 2003-02-12 | 344.15 |
| 2003-02-13 | 338.27 |
| 2003-02-14 | 340.01 |
| 2003-02-17 | . |
| 2003-02-18 | 356.02 |
| 2003-02-19 | 355.16 |
| 2003-02-20 | 362.78 |
| 2003-02-21 | 362.85 |
| 2003-02-24 | 366.43 |
| 2003-02-25 | 351.01 |
| 2003-02-26 | 348.10 |
| 2003-02-27 | 345.68 |
| 2003-02-28 | 344.77 |
| 2003-03-03 | 356.11 |
| 2003-03-04 | 350.30 |
| 2003-03-05 | 339.69 |
| 2003-03-06 | 337.14 |
| 2003-03-07 | 337.27 |
| 2003-03-10 | 338.57 |
| 2003-03-11 | 339.25 |
| 2003-03-12 | 342.15 |
| 2003-03-13 | 344.38 |
| 2003-03-14 | 351.63 |
| 2003-03-17 | 341.74 |
| 2003-03-18 | 358.54 |
| 2003-03-19 | 359.38 |
| 2003-03-20 | 370.44 |
| 2003-03-21 | 369.29 |
| 2003-03-24 | 367.14 |
| 2003-03-25 | 358.23 |
| 2003-03-26 | 357.60 |
| 2003-03-27 | 354.68 |
| 2003-03-28 | 353.36 |
| 2003-03-31 | 335.19 |
| 2003-04-01 | 336.83 |
| 2003-04-02 | 336.00 |
| 2003-04-03 | 340.51 |
| 2003-04-04 | 348.85 |
| 2003-04-07 | 358.47 |
| 2003-04-08 | 355.63 |
| 2003-04-09 | 349.07 |
| 2003-04-10 | 345.58 |
| 2003-04-11 | 343.99 |
| 2003-04-14 | 339.58 |
| 2003-04-15 | 347.57 |
| 2003-04-16 | 362.32 |
| 2003-04-17 | 357.30 |
| 2003-04-18 | . |
| 2003-04-21 | 368.44 |
| 2003-04-22 | 357.16 |
| 2003-04-23 | 359.47 |
| 2003-04-24 | 349.49 |
| 2003-04-25 | 335.94 |
| 2003-04-28 | 328.73 |
| 2003-04-29 | 338.06 |
| 2003-04-30 | 340.79 |
| 2003-05-01 | 340.84 |
| 2003-05-02 | 344.45 |
| 2003-05-05 | 346.00 |
| 2003-05-06 | 348.43 |
| 2003-05-07 | 353.52 |
| 2003-05-08 | 347.85 |
| 2003-05-09 | 349.43 |
| 2003-05-12 | 355.46 |
| 2003-05-13 | 357.67 |
| 2003-05-14 | 357.17 |
| 2003-05-15 | 358.31 |
| 2003-05-16 | 352.67 |
| 2003-05-19 | 349.02 |
| 2003-05-20 | 348.91 |
| 2003-05-21 | 346.26 |
| 2003-05-22 | 347.04 |
| 2003-05-23 | 355.72 |
| 2003-05-26 | . |
| 2003-05-27 | 361.08 |
| 2003-05-28 | 365.42 |
| 2003-05-29 | 370.25 |
| 2003-05-30 | 376.33 |
| 2003-06-02 | 391.99 |
| 2003-06-03 | 388.43 |
| 2003-06-04 | 390.56 |
| 2003-06-05 | 396.92 |
| 2003-06-06 | 399.76 |
| 2003-06-09 | 409.67 |
| 2003-06-10 | 409.20 |
| 2003-06-11 | 405.83 |
| 2003-06-12 | 414.08 |
| 2003-06-13 | 415.13 |
| 2003-06-16 | 411.07 |
| 2003-06-17 | 424.56 |
| 2003-06-18 | 426.55 |
| 2003-06-19 | 435.11 |
| 2003-06-20 | 430.64 |
| 2003-06-23 | 421.02 |
| 2003-06-24 | 418.91 |
| 2003-06-25 | 423.24 |
| 2003-06-26 | 423.54 |
| 2003-06-27 | 421.83 |
| 2003-06-30 | 418.70 |
| 2003-07-01 | 431.97 |
| 2003-07-02 | 443.37 |
| 2003-07-03 | 450.09 |
| 2003-07-04 | . |
| 2003-07-07 | 477.34 |
| 2003-07-08 | 487.00 |
| 2003-07-09 | 482.90 |
| 2003-07-10 | 473.94 |
| 2003-07-11 | 476.83 |
| 2003-07-14 | 492.37 |
| 2003-07-15 | 489.17 |
| 2003-07-16 | 498.57 |
| 2003-07-17 | 486.54 |
| 2003-07-18 | 479.78 |
| 2003-07-21 | 473.34 |
| 2003-07-22 | 477.61 |
| 2003-07-23 | 479.07 |
| 2003-07-24 | 492.30 |
| 2003-07-25 | 491.67 |
| 2003-07-28 | 496.94 |
| 2003-07-29 | 492.98 |
| 2003-07-30 | 491.00 |
| 2003-07-31 | 491.50 |
| 2003-08-01 | 502.88 |
| 2003-08-04 | 500.89 |
| 2003-08-05 | 491.67 |
| 2003-08-06 | 484.04 |
| 2003-08-07 | 485.55 |
| 2003-08-08 | 481.56 |
| 2003-08-11 | 481.29 |
| 2003-08-12 | 481.45 |
| 2003-08-13 | 500.55 |
| 2003-08-14 | 503.65 |
| 2003-08-15 | 508.07 |
| 2003-08-18 | 506.09 |
| 2003-08-19 | 510.48 |
| 2003-08-20 | 517.24 |
| 2003-08-21 | 527.08 |
| 2003-08-22 | 528.76 |
| 2003-08-25 | 531.54 |
| 2003-08-26 | 520.53 |
| 2003-08-27 | 519.09 |
| 2003-08-28 | 519.09 |
| 2003-08-29 | 532.05 |
| 2003-09-01 | . |
| 2003-09-02 | 535.12 |
| 2003-09-03 | 531.23 |
| 2003-09-04 | 530.32 |
| 2003-09-05 | 535.81 |
| 2003-09-08 | 549.45 |
| 2003-09-09 | 553.93 |
| 2003-09-10 | 552.51 |
| 2003-09-11 | 552.53 |
| 2003-09-12 | 549.93 |
| 2003-09-15 | 537.71 |
| 2003-09-16 | 547.02 |
| 2003-09-17 | 555.23 |
| 2003-09-18 | 552.23 |
| 2003-09-19 | 546.99 |
| 2003-09-22 | 532.84 |
| 2003-09-23 | 532.66 |
| 2003-09-24 | 536.10 |
| 2003-09-25 | 528.86 |
| 2003-09-26 | 522.18 |
| 2003-09-29 | 521.49 |
| 2003-09-30 | 522.91 |
| 2003-10-01 | 523.48 |
| 2003-10-02 | 537.76 |
| 2003-10-03 | 541.40 |
| 2003-10-06 | 548.03 |
| 2003-10-07 | 547.59 |
| 2003-10-08 | 542.57 |
| 2003-10-09 | 545.38 |
| 2003-10-10 | 552.59 |
| 2003-10-13 | 555.61 |
| 2003-10-14 | 549.12 |
| 2003-10-15 | 549.55 |
| 2003-10-16 | 560.63 |
| 2003-10-17 | 557.21 |
| 2003-10-20 | 559.20 |
| 2003-10-21 | 554.91 |
| 2003-10-22 | 555.73 |
| 2003-10-23 | 539.85 |
| 2003-10-24 | 536.24 |
| 2003-10-27 | 541.76 |
| 2003-10-28 | 555.69 |
| 2003-10-29 | 560.71 |
| 2003-10-30 | 562.88 |
| 2003-10-31 | 552.64 |
| 2003-11-03 | 555.97 |
| 2003-11-04 | 561.29 |
| 2003-11-05 | 563.55 |
| 2003-11-06 | 555.28 |
| 2003-11-07 | 563.29 |
| 2003-11-10 | 557.91 |
| 2003-11-11 | 549.30 |
| 2003-11-12 | 551.47 |
| 2003-11-13 | 559.26 |
| 2003-11-14 | 555.74 |
| 2003-11-17 | 545.48 |
| 2003-11-18 | 545.79 |
| 2003-11-19 | 536.39 |
| 2003-11-20 | 527.40 |
| 2003-11-21 | 529.22 |
| 2003-11-24 | 521.46 |
| 2003-11-25 | 529.45 |
| 2003-11-26 | 529.64 |
| 2003-11-27 | . |
| 2003-11-28 | 526.65 |
| 2003-12-01 | 535.00 |
| 2003-12-02 | 541.04 |
| 2003-12-03 | 541.84 |
| 2003-12-04 | 542.51 |
| 2003-12-05 | 535.68 |
| 2003-12-08 | 531.00 |
| 2003-12-09 | 531.37 |
| 2003-12-10 | 526.49 |
| 2003-12-11 | 529.19 |
| 2003-12-12 | 529.47 |
| 2003-12-15 | 537.93 |
| 2003-12-16 | 529.04 |
| 2003-12-17 | 516.36 |
| 2003-12-18 | 516.02 |
| 2003-12-19 | 517.16 |
| 2003-12-22 | 520.82 |
| 2003-12-23 | 521.39 |
| 2003-12-24 | 520.68 |
| 2003-12-25 | . |
| 2003-12-26 | 521.01 |
| 2003-12-29 | 520.32 |
| 2003-12-30 | 529.41 |
| 2003-12-31 | 531.59 |
| 2004-01-01 | . |
| 2004-01-02 | 540.08 |
| 2004-01-05 | 548.47 |
| 2004-01-06 | 549.50 |
| 2004-01-07 | 552.39 |
| 2004-01-08 | 557.95 |
| 2004-01-09 | 578.80 |
| 2004-01-12 | 581.28 |
| 2004-01-13 | 579.13 |
| 2004-01-14 | 578.81 |
| 2004-01-15 | 574.27 |
| 2004-01-16 | 574.76 |
| 2004-01-19 | . |
| 2004-01-20 | 579.93 |
| 2004-01-21 | 580.29 |
| 2004-01-22 | 579.98 |
| 2004-01-23 | 582.47 |
| 2004-01-26 | 587.61 |
| 2004-01-27 | 595.73 |
| 2004-01-28 | 601.29 |
| 2004-01-29 | 596.44 |
| 2004-01-30 | 594.27 |
| 2004-02-02 | 590.47 |
| 2004-02-03 | 580.15 |
| 2004-02-04 | 577.78 |
| 2004-02-05 | 578.44 |
| 2004-02-06 | 587.01 |
| 2004-02-09 | 600.11 |
| 2004-02-10 | 598.05 |
| 2004-02-11 | 598.10 |
| 2004-02-12 | 598.58 |
| 2004-02-13 | 602.23 |
| 2004-02-16 | . |
| 2004-02-17 | 599.45 |
| 2004-02-18 | 604.68 |
| 2004-02-19 | 607.66 |
| 2004-02-20 | 606.59 |
| 2004-02-23 | 600.95 |
| 2004-02-24 | 589.39 |
| 2004-02-25 | 591.99 |
| 2004-02-26 | 596.96 |
| 2004-02-27 | 602.73 |
| 2004-03-01 | 612.00 |
| 2004-03-02 | 624.74 |
| 2004-03-03 | 619.55 |
| 2004-03-04 | 629.94 |
| 2004-03-05 | 626.50 |
| 2004-03-08 | 617.38 |
| 2004-03-09 | 615.02 |
| 2004-03-10 | 602.30 |
| 2004-03-11 | 606.04 |
| 2004-03-12 | 593.00 |
| 2004-03-15 | 585.43 |
| 2004-03-16 | 586.98 |
| 2004-03-17 | 594.91 |
| 2004-03-18 | 609.92 |
| 2004-03-19 | 615.83 |
| 2004-03-22 | 585.16 |
| 2004-03-23 | 569.07 |
| 2004-03-24 | 580.52 |
| 2004-03-25 | 572.20 |
| 2004-03-26 | 577.91 |
| 2004-03-29 | 603.88 |
| 2004-03-30 | 602.90 |
| 2004-03-31 | 608.77 |
| 2004-04-01 | 616.35 |
| 2004-04-02 | 611.64 |
| 2004-04-05 | 626.30 |
| 2004-04-06 | 633.46 |
| 2004-04-07 | 635.65 |
| 2004-04-08 | 637.22 |
| 2004-04-09 | . |
| 2004-04-12 | 647.18 |
| 2004-04-13 | 652.82 |
| 2004-04-14 | 658.00 |
| 2004-04-15 | 644.69 |
| 2004-04-16 | 640.46 |
| 2004-04-19 | 642.21 |
| 2004-04-20 | 647.73 |
| 2004-04-21 | 648.29 |
| 2004-04-22 | 641.76 |
| 2004-04-23 | 651.00 |
| 2004-04-26 | 646.89 |
| 2004-04-27 | 641.02 |
| 2004-04-28 | 627.24 |
| 2004-04-29 | 603.96 |
| 2004-04-30 | 582.52 |
| 2004-05-03 | 578.03 |
| 2004-05-04 | 589.40 |
| 2004-05-05 | 568.98 |
| 2004-05-06 | 563.59 |
| 2004-05-07 | 571.63 |
| 2004-05-10 | 540.29 |
| 2004-05-11 | 543.12 |
| 2004-05-12 | 558.53 |
| 2004-05-13 | 548.34 |
| 2004-05-14 | 529.58 |
| 2004-05-17 | 494.69 |
| 2004-05-18 | 506.59 |
| 2004-05-19 | 538.99 |
| 2004-05-20 | 531.23 |
| 2004-05-21 | 544.02 |
| 2004-05-24 | 548.63 |
| 2004-05-25 | 543.71 |
| 2004-05-26 | 548.30 |
| 2004-05-27 | 555.39 |
| 2004-05-28 | 567.13 |
| 2004-05-31 | . |
| 2004-06-01 | 555.48 |
| 2004-06-02 | 543.74 |
| 2004-06-03 | 518.67 |
| 2004-06-04 | 523.19 |
| 2004-06-07 | 542.80 |
| 2004-06-08 | 546.39 |
| 2004-06-09 | 540.32 |
| 2004-06-10 | 525.08 |
| 2004-06-11 | . |
| 2004-06-14 | 486.73 |
| 2004-06-15 | 492.61 |
| 2004-06-16 | 490.03 |
| 2004-06-17 | 499.68 |
| 2004-06-18 | 489.02 |
| 2004-06-21 | 489.68 |
| 2004-06-22 | 488.57 |
| 2004-06-23 | 498.21 |
| 2004-06-24 | 512.25 |
| 2004-06-25 | 520.16 |
| 2004-06-28 | 510.65 |
| 2004-06-29 | 512.87 |
| 2004-06-30 | 521.95 |
| 2004-07-01 | 520.44 |
| 2004-07-02 | 504.85 |
| 2004-07-05 | . |
| 2004-07-06 | 500.94 |
| 2004-07-07 | 495.75 |
| 2004-07-08 | 488.77 |
| 2004-07-09 | 496.95 |
| 2004-07-12 | 491.58 |
| 2004-07-13 | 489.69 |
| 2004-07-14 | 481.33 |
| 2004-07-15 | 469.76 |
| 2004-07-16 | 471.24 |
| 2004-07-19 | 470.11 |
| 2004-07-20 | 457.33 |
| 2004-07-21 | 471.69 |
| 2004-07-22 | 467.61 |
| 2004-07-23 | 467.07 |
| 2004-07-26 | 462.13 |
| 2004-07-27 | 466.11 |
| 2004-07-28 | 465.37 |
| 2004-07-29 | 458.05 |
| 2004-07-30 | 465.37 |
| 2004-08-02 | 457.80 |
| 2004-08-03 | 460.36 |
| 2004-08-04 | 458.54 |
| 2004-08-05 | 473.86 |
| 2004-08-06 | 468.75 |
| 2004-08-09 | 469.44 |
| 2004-08-10 | 469.24 |
| 2004-08-11 | 468.51 |
| 2004-08-12 | 467.11 |
| 2004-08-13 | 468.38 |
| 2004-08-16 | 463.68 |
| 2004-08-17 | 461.90 |
| 2004-08-18 | 470.18 |
| 2004-08-19 | 489.55 |
| 2004-08-20 | 488.57 |
| 2004-08-23 | 492.97 |
| 2004-08-24 | 494.21 |
| 2004-08-25 | 495.20 |
| 2004-08-26 | 509.12 |
| 2004-08-27 | 508.51 |
| 2004-08-30 | 505.00 |
| 2004-08-31 | 498.20 |
| 2004-09-01 | 506.20 |
| 2004-09-02 | 503.56 |
| 2004-09-03 | 489.05 |
| 2004-09-06 | . |
| 2004-09-07 | 488.41 |
| 2004-09-08 | 486.93 |
| 2004-09-09 | 490.20 |
| 2004-09-10 | 498.40 |
| 2004-09-13 | 509.24 |
| 2004-09-14 | 512.20 |
| 2004-09-15 | 510.37 |
| 2004-09-16 | 513.46 |
| 2004-09-17 | 505.15 |
| 2004-09-20 | 503.14 |
| 2004-09-21 | 507.57 |
| 2004-09-22 | 505.64 |
| 2004-09-23 | 502.03 |
| 2004-09-24 | 496.39 |
| 2004-09-27 | 490.82 |
| 2004-09-28 | 488.30 |
| 2004-09-29 | 489.67 |
| 2004-09-30 | 490.80 |
| 2004-10-01 | 498.02 |
| 2004-10-04 | 517.17 |
| 2004-10-05 | 515.09 |
| 2004-10-06 | 517.20 |
| 2004-10-07 | 518.25 |
| 2004-10-08 | 513.15 |
| 2004-10-11 | 506.23 |
| 2004-10-12 | 493.66 |
| 2004-10-13 | 492.56 |
| 2004-10-14 | 493.30 |
| 2004-10-15 | 488.66 |
| 2004-10-18 | 483.33 |
| 2004-10-19 | 491.73 |
| 2004-10-20 | 485.60 |
| 2004-10-21 | 486.44 |
| 2004-10-22 | 490.64 |
| 2004-10-25 | 488.29 |
| 2004-10-26 | 480.08 |
| 2004-10-27 | 478.09 |
| 2004-10-28 | 489.41 |
| 2004-10-29 | 493.71 |
| 2004-11-01 | 489.21 |
| 2004-11-02 | 496.75 |
| 2004-11-03 | 512.64 |
| 2004-11-04 | 513.62 |
| 2004-11-05 | 518.33 |
| 2004-11-08 | 514.88 |
| 2004-11-09 | 513.84 |
| 2004-11-10 | 516.04 |
| 2004-11-11 | 509.00 |
| 2004-11-12 | 517.82 |
| 2004-11-15 | 525.50 |
| 2004-11-16 | 527.84 |
| 2004-11-17 | 543.37 |
| 2004-11-18 | 547.00 |
| 2004-11-19 | 544.68 |
| 2004-11-22 | 525.17 |
| 2004-11-23 | 526.47 |
| 2004-11-24 | 529.47 |
| 2004-11-25 | . |
| 2004-11-26 | 522.06 |
| 2004-11-29 | 520.71 |
| 2004-11-30 | 526.36 |
| 2004-12-01 | 522.32 |
| 2004-12-02 | 531.05 |
| 2004-12-03 | 528.65 |
| 2004-12-06 | 529.51 |
| 2004-12-07 | 527.79 |
| 2004-12-08 | 523.52 |
| 2004-12-09 | 521.03 |
| 2004-12-10 | 513.58 |
| 2004-12-13 | 514.47 |
| 2004-12-14 | 521.52 |
| 2004-12-15 | 535.21 |
| 2004-12-16 | 542.49 |
| 2004-12-17 | 540.26 |
| 2004-12-20 | 540.30 |
| 2004-12-21 | 539.80 |
| 2004-12-22 | 538.62 |
| 2004-12-23 | 536.57 |
| 2004-12-24 | . |
| 2004-12-27 | 538.02 |
| 2004-12-28 | 539.95 |
| 2004-12-29 | 548.17 |
| 2004-12-30 | 551.62 |
| 2004-12-31 | 559.48 |
| 2005-01-03 | 558.60 |
| 2005-01-04 | 548.28 |
| 2005-01-05 | 537.85 |
| 2005-01-06 | 531.59 |
| 2005-01-07 | 531.96 |
| 2005-01-10 | 529.64 |
| 2005-01-11 | 534.47 |
| 2005-01-12 | 527.13 |
| 2005-01-13 | 529.16 |
| 2005-01-14 | 537.49 |
| 2005-01-17 | . |
| 2005-01-18 | 548.93 |
| 2005-01-19 | 547.42 |
| 2005-01-20 | 544.22 |
| 2005-01-21 | 542.59 |
| 2005-01-24 | 538.56 |
| 2005-01-25 | 537.98 |
| 2005-01-26 | 546.65 |
| 2005-01-27 | 548.97 |
#2005-01-28| 555.56
#2005-01-31| 567.17
#2005-02-01| 565.61
#2005-02-02| 572.09
#2005-02-03| 576.36
#2005-02-04| 575.34
#2005-02-07| 580.68
#2005-02-08| 578.55
#2005-02-09| 577.53
#2005-02-10| 576.04
#2005-02-11| 578.61
#2005-02-14| 595.72
#2005-02-15| 598.91
#2005-02-16| 599.00
#2005-02-17| 591.64
#2005-02-18| 600.86
#2005-02-21| .
#2005-02-22| 602.38
#2005-02-23| 598.27
#2005-02-24| 600.53
#2005-02-25| 607.75
#2005-02-28| 612.39
#2005-03-01| 611.88
#2005-03-02| 608.38
#2005-03-03| 607.98
#2005-03-04| 600.88
#2005-03-07| 601.33
#2005-03-08| 600.86
#2005-03-09| 602.34
#2005-03-10| 601.23
#2005-03-11| 610.14
#2005-03-14| 601.56
#2005-03-15| 588.35
#2005-03-16| 590.68
#2005-03-17| 583.26
#2005-03-18| 580.76
#2005-03-21| 580.81
#2005-03-22| 576.67
#2005-03-23| 575.48
#2005-03-24| 576.47
#2005-03-25| .
#2005-03-28| 581.19
#2005-03-29| 569.69
#2005-03-30| 567.78
#2005-03-31| 580.35
#2005-04-01| 591.54
#2005-04-04| 587.55
#2005-04-05| 587.15
#2005-04-06| 587.19
#2005-04-07| 585.50
#2005-04-08| 588.99
#2005-04-11| 584.48
#2005-04-12| 586.91
#2005-04-13| 589.32
#2005-04-14| 578.73
#2005-04-15| 567.95
#2005-04-18| 551.17
#2005-04-19| 552.90
#2005-04-20| 548.86
#2005-04-21| 549.61
#2005-04-22| 554.85
#2005-04-25| 559.40
#2005-04-26| 561.86
#2005-04-27| 558.43
#2005-04-28| 560.97
#2005-04-29| 557.16
#2005-05-02| 558.27
#2005-05-03| 557.13
#2005-05-04| 564.25
#2005-05-05| 575.45
#2005-05-06| 583.62
#2005-05-09| 585.84
#2005-05-10| 585.38
#2005-05-11| 579.97
#2005-05-12| 582.39
#2005-05-13| 587.79
#2005-05-16| 588.16
#2005-05-17| 587.82
#2005-05-18| 588.67
#2005-05-19| 600.12
#2005-05-20| 600.29
#2005-05-23| 594.26
#2005-05-24| 599.29
#2005-05-25| 594.64
#2005-05-26| 596.95
#2005-05-27| 607.71
#2005-05-30| .
#2005-05-31| 609.84
#2005-06-01| 603.94
#2005-06-02| 607.53
#2005-06-03| 617.46
#2005-06-06| 618.67
#2005-06-07| 615.69
#2005-06-08| 620.07
#2005-06-09| 617.37
#2005-06-10| 624.27
#2005-06-13| 625.35
#2005-06-14| 622.60
#2005-06-15| 627.20
#2005-06-16| 630.81
#2005-06-17| 633.83
#2005-06-20| 635.46
#2005-06-21| 629.43
#2005-06-22| 638.42
#2005-06-23| 640.30
#2005-06-24| 634.08
#2005-06-27| 628.36
#2005-06-28| 625.20
#2005-06-29| 618.34
#2005-06-30| 619.54
#2005-07-01| 624.32
#2005-07-04| .
#2005-07-05| 615.97
#2005-07-06| 618.80
#2005-07-07| 619.01
#2005-07-08| 618.72
#2005-07-11| 641.13
#2005-07-12| 648.81
#2005-07-13| 651.56
#2005-07-14| 657.58
#2005-07-15| 651.80
#2005-07-18| 656.50
#2005-07-19| 660.21
#2005-07-20| 657.74
#2005-07-21| 661.15
#2005-07-22| 660.22
#2005-07-25| 661.68
#2005-07-26| 654.94
#2005-07-27| 648.83
#2005-07-28| 658.81
#2005-07-29| 657.11
#2005-08-01| 658.01
#2005-08-02| 665.61
#2005-08-03| 676.52
#2005-08-04| 675.72
#2005-08-05| 670.14
#2005-08-08| 662.41
#2005-08-09| 661.25
#2005-08-10| 661.83
#2005-08-11| 669.06
#2005-08-12| 666.25
#2005-08-15| 656.05
#2005-08-16| 654.75
#2005-08-17| 655.27
#2005-08-18| 643.82
#2005-08-19| 637.71
#2005-08-22| 646.85
#2005-08-23| 643.52
#2005-08-24| 634.45
#2005-08-25| 633.57
#2005-08-26| 635.30
#2005-08-29| 620.20
#2005-08-30| 615.40
#2005-08-31| 619.31
#2005-09-01| 624.67
#2005-09-02| 634.97
#2005-09-05| .
#2005-09-06| 639.95
#2005-09-07| 641.82
#2005-09-08| 645.38
#2005-09-09| 644.55
#2005-09-12| 654.10
#2005-09-13| 660.20
#2005-09-14| 661.79
#2005-09-15| 654.82
#2005-09-16| 644.41
#2005-09-19| 644.72
#2005-09-20| 653.48
#2005-09-21| 651.99
#2005-09-22| 641.79
#2005-09-23| 630.95
#2005-09-26| 635.03
#2005-09-27| 635.49
#2005-09-28| 636.11
#2005-09-29| 643.15
#2005-09-30| 650.17
#2005-10-03| 651.63
#2005-10-04| 660.59
#2005-10-05| 663.68
#2005-10-06| 654.09
#2005-10-07| 651.60
#2005-10-10| 655.95
#2005-10-11| 655.00
#2005-10-12| 638.31
#2005-10-13| 626.71
#2005-10-14| 623.89
#2005-10-17| 612.17
#2005-10-18| 611.32
#2005-10-19| 594.36
#2005-10-20| 604.02
#2005-10-21| 606.30
#2005-10-24| 606.46
#2005-10-25| 606.55
#2005-10-26| 602.22
#2005-10-27| 593.30
#2005-10-28| 585.74
#2005-10-31| 602.22
#2005-11-01| 608.05
#2005-11-02| 620.27
#2005-11-03| 623.74
#2005-11-04| 631.89
#2005-11-07| 629.58
#2005-11-08| 630.49
#2005-11-09| 639.30
#2005-11-10| 644.88
#2005-11-11| 660.35
#2005-11-14| 665.63
#2005-11-15| 660.46
#2005-11-16| 664.61
#2005-11-17| 661.85
#2005-11-18| 669.54
#2005-11-21| 668.94
#2005-11-22| 651.93
#2005-11-23| 670.49
#2005-11-24| .
#2005-11-25| 668.53
#2005-11-28| 673.60
#2005-11-29| 665.28
#2005-11-30| 673.00
#2005-12-01| 675.52
#2005-12-02| 687.34
#2005-12-05| 699.85
#2005-12-06| 703.46
#2005-12-07| 706.29
#2005-12-08| 699.96
#2005-12-09| 697.28
#2005-12-12| 696.09
#2005-12-13| 700.06
#2005-12-14| 699.28
#2005-12-15| 706.60
#2005-12-16| 712.04
#2005-12-19| 723.06
#2005-12-20| 721.56
#2005-12-21| 729.60
#2005-12-22| 730.23
#2005-12-23| 744.63
#2005-12-26| .
#2005-12-27| 750.19
#2005-12-28| 748.36
#2005-12-29| 756.27
#2005-12-30| 754.67
#2006-01-02| .
#2006-01-03| 771.36
#2006-01-04| 789.49
#2006-01-05| 797.90
#2006-01-06| 798.54
#2006-01-09| 813.31
#2006-01-10| 807.32
#2006-01-11| 797.89
#2006-01-12| 802.24
#2006-01-13| 796.56
#2006-01-16| .
#2006-01-17| 801.14
#2006-01-18| 769.63
#2006-01-19| 779.44
#2006-01-20| 775.84
#2006-01-23| 766.16
#2006-01-24| 780.07
#2006-01-25| 796.16
#2006-01-26| 799.79
#2006-01-27| 803.14
#2006-01-30| 802.82
#2006-01-31| 811.66
#2006-02-01| 806.33
#2006-02-02| 801.17
#2006-02-03| 788.76
#2006-02-06| 802.81
#2006-02-07| 800.28
#2006-02-08| 784.30
#2006-02-09| 784.49
#2006-02-10| 781.16
#2006-02-13| 768.96
#2006-02-14| 772.26
#2006-02-15| 756.42
#2006-02-16| 767.71
#2006-02-17| 773.32
#2006-02-20| .
#2006-02-21| 771.32
#2006-02-22| 759.02
#2006-02-23| 760.71
#2006-02-24| 765.52
#2006-02-27| 772.41
#2006-02-28| 770.67
#2006-03-01| 778.39
#2006-03-02| 782.99
#2006-03-03| 762.67
#2006-03-06| 765.28
#2006-03-07| 746.20
#2006-03-08| 736.60
#2006-03-09| 737.36
#2006-03-10| 746.55
#2006-03-13| 756.74
#2006-03-14| 748.71
#2006-03-15| 758.53
#2006-03-16| 757.24
#2006-03-17| 762.19
#2006-03-20| 764.53
#2006-03-21| 756.16
#2006-03-22| 738.44
#2006-03-23| 733.41
#2006-03-24| 730.92
#2006-03-27| 742.56
#2006-03-28| 750.22
#2006-03-29| 756.77
#2006-03-30| 761.96
#2006-03-31| 772.37
#2006-04-03| 785.92
#2006-04-04| 792.85
#2006-04-05| 792.18
#2006-04-06| 806.68
#2006-04-07| 807.40
#2006-04-10| 801.87
#2006-04-11| 794.13
#2006-04-12| 789.14
#2006-04-13| 791.61
#2006-04-14| .
#2006-04-17| 811.37
#2006-04-18| 817.58
#2006-04-19| 830.75
#2006-04-20| 835.02
#2006-04-21| 846.66
#2006-04-24| 842.50
#2006-04-25| 825.32
#2006-04-26| 836.00
#2006-04-27| 828.21
#2006-04-28| 827.60
#2006-05-01| 828.66
#2006-05-02| 831.66
#2006-05-03| 835.61
#2006-05-04| 841.51
#2006-05-05| 843.59
#2006-05-08| 860.58
#2006-05-09| 854.75
#2006-05-10| 847.96
#2006-05-11| 850.98
#2006-05-12| 839.08
#2006-05-15| 820.06
#2006-05-16| 808.69
#2006-05-17| 825.46
#2006-05-18| 800.78
#2006-05-19| 798.41
#2006-05-22| 771.99
#2006-05-23| 773.83
#2006-05-24| 770.32
#2006-05-25| 759.43
#2006-05-26| 763.75
#2006-05-29| .
#2006-05-30| 766.96
#2006-05-31| 765.24
#2006-06-01| 762.01
#2006-06-02| 772.87
#2006-06-05| 755.19
#2006-06-06| 754.53
#2006-06-07| 732.93
#2006-06-08| 694.25
#2006-06-09| 707.49
#2006-06-12| 703.11
#2006-06-13| 679.29
#2006-06-14| 686.06
#2006-06-15| 689.03
#2006-06-16| 711.77
#2006-06-19| 704.61
#2006-06-20| 683.58
#2006-06-21| 681.53
#2006-06-22| 701.15
#2006-06-23| 700.86
#2006-06-26| 708.32
#2006-06-27| 713.01
#2006-06-28| 708.84
#2006-06-29| 716.84
#2006-06-30| 741.43
#2006-07-03| 745.44
#2006-07-04| .
#2006-07-05| 739.00
#2006-07-06| 735.04
#2006-07-07| 735.14
#2006-07-10| 743.96
#2006-07-11| 737.26
#2006-07-12| 742.28
#2006-07-13| 730.50
#2006-07-14| 709.06
#2006-07-17| 690.81
#2006-07-18| 692.93
#2006-07-19| 687.93
#2006-07-20| 716.41
#2006-07-21| 711.73
#2006-07-24| 698.88
#2006-07-25| 708.30
#2006-07-26| 708.95
#2006-07-27| 718.62
#2006-07-28| 716.54
#2006-07-31| 720.62
#2006-08-01| 718.00
#2006-08-02| 719.76
#2006-08-03| 719.08
#2006-08-04| 721.15
#2006-08-07| 716.15
#2006-08-08| 726.41
#2006-08-09| 735.97
#2006-08-10| 742.76
#2006-08-11| 740.28
#2006-08-14| 742.41
#2006-08-15| 743.14
#2006-08-16| 755.88
#2006-08-17| 775.14
#2006-08-18| 777.92
#2006-08-21| 760.48
#2006-08-22| 766.63
#2006-08-23| 760.10
#2006-08-24| 754.47
#2006-08-25| 755.24
#2006-08-28| 748.10
#2006-08-29| 759.99
#2006-08-30| 765.98
#2006-08-31| 769.14
#2006-09-01| 778.84
#2006-09-04| .
#2006-09-05| 789.21
#2006-09-06| 783.49
#2006-09-07| 779.10
#2006-09-08| 779.31
#2006-09-11| 771.34
#2006-09-12| 768.78
#2006-09-13| 780.41
#2006-09-14| 782.77
#2006-09-15| 788.32
#2006-09-18| 808.26
#2006-09-19| 808.79
#2006-09-20| 806.40
#2006-09-21| 807.22
#2006-09-22| 798.26
#2006-09-25| 797.04
#2006-09-26| 796.81
#2006-09-27| 801.90
#2006-09-28| 800.24
#2006-09-29| 795.82
#2006-10-02| 797.93
#2006-10-03| 800.13
#2006-10-04| 784.24
#2006-10-05| 796.45
#2006-10-06| 796.55
#2006-10-09| 788.51
#2006-10-10| 789.33
#2006-10-11| 785.73
#2006-10-12| 787.99
#2006-10-13| 804.56
#2006-10-16| 813.05
#2006-10-17| 807.06
#2006-10-18| 799.51
#2006-10-19| 792.73
#2006-10-20| 794.19
#2006-10-23| 787.78
#2006-10-24| 792.21
#2006-10-25| 790.19
#2006-10-26| 796.17
#2006-10-27| 798.44
#2006-10-30| 790.37
#2006-10-31| 792.72
#2006-11-01| 796.77
#2006-11-02| 803.28
#2006-11-03| 807.08
#2006-11-06| 800.34
#2006-11-07| 810.54
#2006-11-08| 812.68
#2006-11-09| 815.37
#2006-11-10| 816.78
#2006-11-13| 817.02
#2006-11-14| 826.97
#2006-11-15| 834.01
#2006-11-16| 834.46
#2006-11-17| 831.83
#2006-11-20| 837.38
#2006-11-21| 843.95
#2006-11-22| 851.07
#2006-11-23| .
#2006-11-24| 852.53
#2006-11-27| 857.78
#2006-11-28| 845.35
#2006-11-29| 850.07
#2006-11-30| 862.62
#2006-12-01| 867.57
#2006-12-04| 864.88
#2006-12-05| 868.44
#2006-12-06| 875.95
#2006-12-07| 870.89
#2006-12-08| 854.49
#2006-12-11| 848.80
#2006-12-12| 832.96
#2006-12-13| 834.19
#2006-12-14| 843.76
#2006-12-15| 845.44
#2006-12-18| 853.09
#2006-12-19| 843.64
#2006-12-20| 851.86
#2006-12-21| 851.30
#2006-12-22| 853.75
#2006-12-25| .
#2006-12-26| 854.45
#2006-12-27| 858.97
#2006-12-28| 862.76
#2006-12-29| 869.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 884.24
#2007-01-04| 882.00
#2007-01-05| 870.10
#2007-01-08| 850.22
#2007-01-09| 852.66
#2007-01-10| 842.36
#2007-01-11| 842.88
#2007-01-12| 864.50
#2007-01-15| .
#2007-01-16| 874.77
#2007-01-17| 871.23
#2007-01-18| 873.45
#2007-01-19| 860.77
#2007-01-22| 859.54
#2007-01-23| 859.69
#2007-01-24| 873.76
#2007-01-25| 877.23
#2007-01-26| 859.06
#2007-01-29| 847.82
#2007-01-30| 845.56
#2007-01-31| 839.08
#2007-02-01| 841.73
#2007-02-02| 851.40
#2007-02-05| 851.76
#2007-02-06| 859.50
#2007-02-07| 859.80
#2007-02-08| 855.30
#2007-02-09| 856.22
#2007-02-12| 842.07
#2007-02-13| 829.60
#2007-02-14| 839.97
#2007-02-15| 848.96
#2007-02-16| 853.39
#2007-02-19| .
#2007-02-20| 855.99
#2007-02-21| 856.41
#2007-02-22| 854.17
#2007-02-23| 849.32
#2007-02-26| 853.32
#2007-02-27| 853.19
#2007-02-28| 839.35
#2007-03-01| 829.19
#2007-03-02| 823.94
#2007-03-05| 789.47
#2007-03-06| 807.65
#2007-03-07| 809.67
#2007-03-08| 823.29
#2007-03-09| 825.81
#2007-03-12| 837.85
#2007-03-13| 844.92
#2007-03-14| 825.54
#2007-03-15| 836.69
#2007-03-16| 834.96
#2007-03-19| 839.00
#2007-03-20| 837.12
#2007-03-21| 841.20
#2007-03-22| 849.54
#2007-03-23| 849.53
#2007-03-26| 850.75
#2007-03-27| 846.39
#2007-03-28| 835.08
#2007-03-29| 838.61
#2007-03-30| 837.75
#2007-04-02| 834.60
#2007-04-03| 842.67
#2007-04-04| 857.22
#2007-04-05| 858.83
#2007-04-06| .
#2007-04-09| 857.18
#2007-04-10| 851.54
#2007-04-11| 864.55
#2007-04-12| 867.00
#2007-04-13| 867.84
#2007-04-16| 864.82
#2007-04-17| 857.46
#2007-04-18| 858.25
#2007-04-19| 844.74
#2007-04-20| 853.10
#2007-04-23| 859.07
#2007-04-24| 863.35
#2007-04-25| 858.08
#2007-04-26| 864.46
#2007-04-27| 859.72
#2007-04-30| 856.72
#2007-05-01| 856.45
#2007-05-02| 861.00
#2007-05-03| 867.79
#2007-05-04| 877.26
#2007-05-07| 886.70
#2007-05-08| 882.01
#2007-05-09| 874.59
#2007-05-10| 875.31
#2007-05-11| 870.00
#2007-05-14| 871.80
#2007-05-15| 862.94
#2007-05-16| 862.71
#2007-05-17| 865.56
#2007-05-18| 862.33
#2007-05-21| 867.15
#2007-05-22| 874.94
#2007-05-23| 875.25
#2007-05-24| 878.04
#2007-05-25| 876.56
#2007-05-28| .
#2007-05-29| 878.15
#2007-05-30| 870.44
#2007-05-31| 878.05
#2007-06-01| 893.50
#2007-06-04| 902.18
#2007-06-05| 906.66
#2007-06-06| 906.41
#2007-06-07| 911.06
#2007-06-08| 903.87
#2007-06-11| 912.24
#2007-06-12| 913.30
#2007-06-13| 905.64
#2007-06-14| 921.30
#2007-06-15| 924.72
#2007-06-18| 930.04
#2007-06-19| 928.81
#2007-06-20| 934.12
#2007-06-21| 948.39
#2007-06-22| 950.99
#2007-06-25| 950.45
#2007-06-26| 940.93
#2007-06-27| 936.01
#2007-06-28| 940.74
#2007-06-29| 938.29
#2007-07-02| 944.33
#2007-07-03| 952.76
#2007-07-04| .
#2007-07-05| 971.80
#2007-07-06| 992.64
#2007-07-09|1013.58
#2007-07-10|1011.73
#2007-07-11|1003.79
#2007-07-12|1002.89
#2007-07-13|1021.62
#2007-07-16| 996.64
#2007-07-17|1001.85
#2007-07-18| 990.52
#2007-07-19| 994.26
#2007-07-20|1016.90
#2007-07-23|1016.71
#2007-07-24|1025.39
#2007-07-25|1018.90
#2007-07-26|1002.28
#2007-07-27| 960.31
#2007-07-30| 962.47
#2007-07-31| 980.39
#2007-08-01| 936.50
#2007-08-02| 946.25
#2007-08-03| 955.86
#2007-08-06| 939.82
#2007-08-07| 930.99
#2007-08-08| 956.43
#2007-08-09| 971.65
#2007-08-10| 942.45
#2007-08-13| 946.21
#2007-08-14| 939.04
#2007-08-15| 916.95
#2007-08-16| 865.67
#2007-08-17| 854.70
#2007-08-20| 896.21
#2007-08-21| 890.26
#2007-08-22| 892.49
#2007-08-23| 912.94
#2007-08-24| 905.64
#2007-08-27| 908.63
#2007-08-28| 909.82
#2007-08-29| 893.34
#2007-08-30| 906.25
#2007-08-31| 926.94
#2007-09-03| .
#2007-09-04| 915.53
#2007-09-05| 918.59
#2007-09-06| 927.65
#2007-09-07| 928.82
#2007-09-10| 916.01
#2007-09-11| 920.08
#2007-09-12| 918.96
#2007-09-13| 915.53
#2007-09-14| 918.90
#2007-09-17| 900.87
#2007-09-18| 897.85
#2007-09-19| 904.21
#2007-09-20| 902.52
#2007-09-21| 909.98
#2007-09-24| 909.91
#2007-09-25| 909.12
#2007-09-26| 919.11
#2007-09-27| 948.49
#2007-09-28| 958.70
#2007-10-01| 958.55
#2007-10-02| 972.12
#2007-10-03| 977.29
#2007-10-04| 969.51
#2007-10-05| 962.75
#2007-10-08| 968.76
#2007-10-09| 965.26
#2007-10-10| 975.99
#2007-10-11| 969.71
#2007-10-12| 950.58
#2007-10-15| 953.38
#2007-10-16| 945.43
#2007-10-17| 947.74
#2007-10-18| 959.71
#2007-10-19| 962.69
#2007-10-22| 939.38
#2007-10-23| 955.37
#2007-10-24| 944.21
#2007-10-25| 956.75
#2007-10-26| 977.03
#2007-10-29| 996.74
#2007-10-30| 992.17
#2007-10-31| 995.19
#2007-11-01| 987.28
#2007-11-02| 957.74
#2007-11-05| 957.06
#2007-11-06| 962.73
#2007-11-07| 960.37
#2007-11-08| 923.07
#2007-11-09| 919.96
#2007-11-12| 888.42
#2007-11-13| 888.74
#2007-11-14| 916.02
#2007-11-15| 914.83
#2007-11-16| 902.07
#2007-11-19| 892.96
#2007-11-20| 891.27
#2007-11-21| 866.92
#2007-11-22| .
#2007-11-23| 866.80
#2007-11-26| 884.17
#2007-11-27| 869.21
#2007-11-28| 862.08
#2007-11-29| 882.94
#2007-11-30| 896.24
#2007-12-03| 891.33
#2007-12-04| 906.10
#2007-12-05| 913.79
#2007-12-06| 923.53
#2007-12-07| 925.25
#2007-12-10| 914.45
#2007-12-11| 912.40
#2007-12-12| 895.52
#2007-12-13| 872.54
#2007-12-14| 856.37
#2007-12-17| 825.70
#2007-12-18| 825.79
#2007-12-19| 841.55
#2007-12-20| 833.81
#2007-12-21| 840.71
#2007-12-24| 867.18
#2007-12-25| .
#2007-12-26| 865.73
#2007-12-27| 877.08
#2007-12-28| 879.90
#2007-12-31| 889.30
#2008-01-01| .
#2008-01-02| 869.78
#2008-01-03| 857.30
#2008-01-04| 849.47
#2008-01-07| 807.16
#2008-01-08| 801.66
#2008-01-09| 815.03
#2008-01-10| 807.53
#2008-01-11| 806.31
#2008-01-14| 802.94
#2008-01-15| 813.70
#2008-01-16| 784.81
#2008-01-17| 793.30
#2008-01-18| 800.04
#2008-01-21| .
#2008-01-22| 735.34
#2008-01-23| 737.71
#2008-01-24| 749.02
#2008-01-25| 778.61
#2008-01-28| 749.83
#2008-01-29| 767.65
#2008-01-30| 770.51
#2008-01-31| 782.52
#2008-02-01| 788.52
#2008-02-04| 805.87
#2008-02-05| 806.38
#2008-02-06| 799.51
#2008-02-07| 797.07
#2008-02-08| 799.79
#2008-02-11| 788.52
#2008-02-12| 772.62
#2008-02-13| 773.45
#2008-02-14| 802.86
#2008-02-15| 805.43
#2008-02-18| .
#2008-02-19| 813.04
#2008-02-20| 801.90
#2008-02-21| 825.28
#2008-02-22| 821.27
#2008-02-25| 831.54
#2008-02-26| 836.94
#2008-02-27| 854.86
#2008-02-28| 856.68
#2008-02-29| 840.40
#2008-03-03| 810.09
#2008-03-04| 823.15
#2008-03-05| 827.33
#2008-03-06| 850.18
#2008-03-07| 834.30
#2008-03-10| 817.52
#2008-03-11| 821.45
#2008-03-12| 825.47
#2008-03-13| 800.62
#2008-03-14| 792.73
#2008-03-17| 764.92
#2008-03-18| 775.46
#2008-03-19| 794.35
#2008-03-20| 800.27
#2008-03-21| .
#2008-03-24| 839.35
#2008-03-25| 861.11
#2008-03-26| 855.91
#2008-03-27| 837.18
#2008-03-28| 838.75
#2008-03-31| 839.96
#2008-04-01| 842.02
#2008-04-02| 871.22
#2008-04-03| 877.27
#2008-04-04| 871.68
#2008-04-07| 879.11
#2008-04-08| 869.70
#2008-04-09| 866.96
#2008-04-10| 884.14
#2008-04-11| 892.30
#2008-04-14| 882.54
#2008-04-15| 881.85
#2008-04-16| 889.17
#2008-04-17| 901.58
#2008-04-18| 895.79
#2008-04-21| 911.15
#2008-04-22| 905.44
#2008-04-23| 895.27
#2008-04-24| 894.74
#2008-04-25| 903.53
#2008-04-28| 911.84
#2008-04-29| 903.88
#2008-04-30| 908.70
#2008-05-01| 908.78
#2008-05-02| 921.92
#2008-05-05| 914.59
#2008-05-06| 924.32
#2008-05-07| 921.07
#2008-05-08| 897.95
#2008-05-09| 891.32
#2008-05-12| 892.43
#2008-05-13| 909.46
#2008-05-14| 911.35
#2008-05-15| 930.55
#2008-05-16| 936.47
#2008-05-19| 931.11
#2008-05-20| 912.64
#2008-05-21| 911.85
#2008-05-22| 908.25
#2008-05-23| 889.10
#2008-05-26| .
#2008-05-27| 885.62
#2008-05-28| 880.95
#2008-05-29| 895.61
#2008-05-30| 901.50
#2008-06-02| 909.82
#2008-06-03| 890.80
#2008-06-04| 894.87
#2008-06-05| 903.48
#2008-06-06| 904.73
#2008-06-09| 878.56
#2008-06-10| 854.41
#2008-06-11| 858.05
#2008-06-12| 831.94
#2008-06-13| 834.25
#2008-06-16| 843.81
#2008-06-17| 847.93
#2008-06-18| 850.35
#2008-06-19| 829.41
#2008-06-20| 820.77
#2008-06-23| 814.09
#2008-06-24| 804.08
#2008-06-25| 812.70
#2008-06-26| 814.02
#2008-06-27| 785.91
#2008-06-30| 779.08
#2008-07-01| 775.18
#2008-07-02| 774.84
#2008-07-03| 773.03
#2008-07-04| .
#2008-07-07| 765.79
#2008-07-08| 742.46
#2008-07-09| 747.07
#2008-07-10| 740.82
#2008-07-11| 753.25
#2008-07-14| 740.30
#2008-07-15| 710.42
#2008-07-16| 700.38
#2008-07-17| 730.73
#2008-07-18| 723.45
#2008-07-21| 746.71
#2008-07-22| 740.37
#2008-07-23| 750.76
#2008-07-24| 764.65
#2008-07-25| 743.68
#2008-07-28| 737.98
#2008-07-29| 714.73
#2008-07-30| 723.51
#2008-07-31| 722.26
#2008-08-01| 723.16
#2008-08-04| 720.49
#2008-08-05| 713.58
#2008-08-06| 741.13
#2008-08-07| 742.90
#2008-08-08| 745.66
#2008-08-11| 758.21
#2008-08-12| 760.29
#2008-08-13| 759.10
#2008-08-14| 755.81
#2008-08-15| 745.29
#2008-08-18| 734.24
#2008-08-19| 724.30
#2008-08-20| 727.39
#2008-08-21| 714.59
#2008-08-22| 713.82
#2008-08-25| 717.24
#2008-08-26| 707.22
#2008-08-27| 714.77
#2008-08-28| 706.83
#2008-08-29| 701.82
#2008-09-01| .
#2008-09-02| 656.69
#2008-09-03| 654.52
#2008-09-04| 645.22
#2008-09-05| 638.89
#2008-09-08| 681.25
#2008-09-09| 655.46
#2008-09-10| 655.15
#2008-09-11| 635.68
#2008-09-12| 637.03
#2008-09-15| 618.04
#2008-09-16| 585.07
#2008-09-17| 599.10
#2008-09-18| 581.25
#2008-09-19| 625.46
#2008-09-22| 634.53
#2008-09-23| 634.78
#2008-09-24| 629.29
#2008-09-25| 622.58
#2008-09-26| 605.37
#2008-09-29| 595.55
#2008-09-30| 577.28
#2008-10-01| 585.23
#2008-10-02| 568.45
#2008-10-03| 568.05
#2008-10-06| 532.95
#2008-10-07| 529.93
#2008-10-08| 492.26
#2008-10-09| 493.32
#2008-10-10| 491.82
#2008-10-13| 504.22
#2008-10-14| 542.25
#2008-10-15| 527.27
#2008-10-16| 486.25
#2008-10-17| 479.35
#2008-10-20| 488.10
#2008-10-21| 486.20
#2008-10-22| 463.67
#2008-10-23| 438.19
#2008-10-24| 409.43
#2008-10-27| 396.10
#2008-10-28| 408.23
#2008-10-29| 416.94
#2008-10-30| 470.35
#2008-10-31| 478.07
#2008-11-03| 483.84
#2008-11-04| 478.77
#2008-11-05| 480.28
#2008-11-06| 445.18
#2008-11-07| 448.65
#2008-11-10| 445.52
#2008-11-11| 431.35
#2008-11-12| 429.14
#2008-11-13| 407.73
#2008-11-14| 406.63
#2008-11-17| 394.97
#2008-11-18| 371.69
#2008-11-19| 368.51
#2008-11-20| 346.34
#2008-11-21| 363.33
#2008-11-24| 356.67
#2008-11-25| 369.32
#2008-11-26| 375.00
#2008-11-27| .
#2008-11-28| 395.62
#2008-12-01| 396.30
#2008-12-02| 374.69
#2008-12-03| 365.64
#2008-12-04| 363.46
#2008-12-05| 359.39
#2008-12-08| 384.38
#2008-12-09| 390.04
#2008-12-10| 414.42
#2008-12-11| 419.74
#2008-12-12| 400.19
#2008-12-15| 414.99
#2008-12-16| 418.46
#2008-12-17| 427.19
#2008-12-18| 437.00
#2008-12-19| 442.25
#2008-12-22| 427.20
#2008-12-23| 408.13
#2008-12-24| 410.14
#2008-12-25| .
#2008-12-26| 408.04
#2008-12-29| 410.36
#2008-12-30| 422.53
#2008-12-31| 422.03
#2009-01-01| .
#2009-01-02| 423.60
#2009-01-05| 436.95
#2009-01-06| 442.61
#2009-01-07| 449.84
#2009-01-08| 423.40
#2009-01-09| 415.99
#2009-01-12| 408.71
#2009-01-13| 418.37
#2009-01-14| 419.73
#2009-01-15| 394.03
#2009-01-16| 405.07
#2009-01-19| .
#2009-01-20| 393.73
#2009-01-21| 390.80
#2009-01-22| 392.82
#2009-01-23| 385.95
#2009-01-26| 385.96
#2009-01-27| 387.93
#2009-01-28| 400.84
#2009-01-29| 404.60
#2009-01-30| 404.64
#2009-02-02| 403.01
#2009-02-03| 413.70
#2009-02-04| 422.36
#2009-02-05| 417.46
#2009-02-06| 432.82
#2009-02-09| 435.03
#2009-02-10| 433.23
#2009-02-11| 436.43
#2009-02-12| 427.20
#2009-02-13| 434.80
#2009-02-16| .
#2009-02-17| 409.27
#2009-02-18| 407.70
#2009-02-19| 412.80
#2009-02-20| 399.18
#2009-02-23| 411.95
#2009-02-24| 400.94
#2009-02-25| 406.89
#2009-02-26| 407.14
#2009-02-27| 407.57
#2009-03-02| 392.53
#2009-03-03| 398.03
#2009-03-04| 409.99
#2009-03-05| 417.01
#2009-03-06| 424.29
#2009-03-09| 422.81
#2009-03-10| 424.95
#2009-03-11| 436.12
#2009-03-12| 436.64
#2009-03-13| 447.53
#2009-03-16| 453.68
#2009-03-17| 461.80
#2009-03-18| 464.40
#2009-03-19| 467.54
#2009-03-20| 459.78
#2009-03-23| 477.07
#2009-03-24| 488.07
#2009-03-25| 495.37
#2009-03-26| 507.04
#2009-03-27| 507.64
#2009-03-30| 487.23
#2009-03-31| 489.50
#2009-04-01| 496.66
#2009-04-02| 520.82
#2009-04-03| 520.30
#2009-04-06| 528.03
#2009-04-07| 520.62
#2009-04-08| 501.82
#2009-04-09| 524.84
#2009-04-10| .
#2009-04-13| 530.20
#2009-04-14| 533.82
#2009-04-15| 530.66
#2009-04-16| 533.66
#2009-04-17| 529.41
#2009-04-20| 533.07
#2009-04-21| 533.00
#2009-04-22| 539.17
#2009-04-23| 547.35
#2009-04-24| 540.73
#2009-04-27| 530.41
#2009-04-28| 520.88
#2009-04-29| 530.83
#2009-04-30| 564.75
#2009-05-01| 564.75
#2009-05-04| 591.74
#2009-05-05| 589.26
#2009-05-06| 589.73
#2009-05-07| 588.49
#2009-05-08| 594.07
#2009-05-11| 594.02
#2009-05-12| 586.49
#2009-05-13| 589.88
#2009-05-14| 579.26
#2009-05-15| 588.17
#2009-05-18| 599.69
#2009-05-19| 605.53
#2009-05-20| 610.50
#2009-05-21| 608.88
#2009-05-22| 606.20
#2009-05-25| .
#2009-05-26| 591.57
#2009-05-27| 607.40
#2009-05-28| 615.87
#2009-05-29| 621.20
#2009-06-01| 629.32
#2009-06-02| 625.12
#2009-06-03| 624.45
#2009-06-04| 614.21
#2009-06-05| 620.46
#2009-06-08| 610.28
#2009-06-09| 598.15
#2009-06-10| 614.13
#2009-06-11| 615.87
#2009-06-12| 605.02
#2009-06-15| 586.35
#2009-06-16| 583.89
#2009-06-17| 579.30
#2009-06-18| 573.41
#2009-06-19| 579.12
#2009-06-22| 586.80
#2009-06-23| 574.70
#2009-06-24| 588.15
#2009-06-25| 593.71
#2009-06-26| 600.56
#2009-06-29| 594.09
#2009-06-30| 599.40
#2009-07-01| 610.84
#2009-07-02| 614.59
#2009-07-03| .
#2009-07-06| 618.65
#2009-07-07| 627.96
#2009-07-08| 624.92
#2009-07-09| 628.18
#2009-07-10| 627.65
#2009-07-13| 606.94
#2009-07-14| 624.76
#2009-07-15| 639.57
#2009-07-16| 647.65
#2009-07-17| 656.67
#2009-07-20| 679.36
#2009-07-21| 681.00
#2009-07-22| 678.45
#2009-07-23| 682.26
#2009-07-24| 685.95
#2009-07-27| 697.20
#2009-07-28| 704.60
#2009-07-29| 697.21
#2009-07-30| 698.08
#2009-07-31| 711.04
#2009-08-03| 708.82
#2009-08-04| 702.74
#2009-08-05| 697.85
#2009-08-06| 694.94
#2009-08-07| 692.33
#2009-08-10| 697.28
#2009-08-11| 699.27
#2009-08-12| 691.63
#2009-08-13| 704.70
#2009-08-14| 711.15
#2009-08-17| 690.11
#2009-08-18| 689.03
#2009-08-19| 688.77
#2009-08-20| 692.85
#2009-08-21| 693.49
#2009-08-24| 714.81
#2009-08-25| 713.53
#2009-08-26| 713.59
#2009-08-27| 708.87
#2009-08-28| 716.39
#2009-08-31| 715.56
#2009-09-01| 736.65
#2009-09-02| 729.22
#2009-09-03| 733.05
#2009-09-04| 738.41
#2009-09-07| .
#2009-09-08| 754.48
#2009-09-09| 748.97
#2009-09-10| 756.99
#2009-09-11| 756.29
#2009-09-14| 743.99
#2009-09-15| 751.39
#2009-09-16| 765.85
#2009-09-17| 774.37
#2009-09-18| 774.58
#2009-09-21| 773.50
#2009-09-22| 782.17
#2009-09-23| 777.31
#2009-09-24| 767.26
#2009-09-25| 763.22
#2009-09-28| 752.80
#2009-09-29| 774.36
#2009-09-30| 785.89
#2009-10-01| 782.71
#2009-10-02| 770.80
#2009-10-05| 761.54
#2009-10-06| 768.54
#2009-10-07| 763.25
#2009-10-08| 756.43
#2009-10-09| 764.38
#2009-10-12| 766.44
#2009-10-13| 771.48
#2009-10-14| 788.69
#2009-10-15| 791.75
#2009-10-16| 779.79
#2009-10-19| 783.59
#2009-10-20| 788.75
#2009-10-21| 777.00
#2009-10-22| 766.78
#2009-10-23| 774.87
#2009-10-26| 776.05
#2009-10-27| 769.45
#2009-10-28| 752.21
#2009-10-29| 740.87
#2009-10-30| 746.74
#2009-11-02| 747.38
#2009-11-03| 742.29
#2009-11-04| 756.33
#2009-11-05| 748.60
#2009-11-06| 757.28
#2009-11-09| 764.05
#2009-11-10| 770.44
#2009-11-11| 788.60
#2009-11-12| 782.96
#2009-11-13| 785.27
#2009-11-16| 797.08
#2009-11-17| 795.76
#2009-11-18| 802.92
#2009-11-19| 801.96
#2009-11-20| 796.15
#2009-11-23| 800.32
#2009-11-24| 795.19
#2009-11-25| 801.30
#2009-11-26| .
#2009-11-27| 763.73
#2009-11-30| 780.94
#2009-12-01| 789.31
#2009-12-02| 797.20
#2009-12-03| 802.42
#2009-12-04| 801.11
#2009-12-07| 810.52
#2009-12-08| 812.58
#2009-12-09| 814.13
#2009-12-10| 810.29
#2009-12-11| 821.02
#2009-12-14| 820.25
#2009-12-15| 818.33
#2009-12-16| 815.34
#2009-12-17| 809.23
#2009-12-18| 810.39
#2009-12-21| 813.24
#2009-12-22| 820.17
#2009-12-23| 827.86
#2009-12-24| 838.17
#2009-12-25| .
#2009-12-28| 840.80
#2009-12-29| 840.41
#2009-12-30| 852.97
#2009-12-31| 861.69
#2010-01-01| .
#2010-01-04| 875.15
#2010-01-05| 880.78
#2010-01-06| 893.58
#2010-01-07| 877.20
#2010-01-08| 879.67
#2010-01-11| 882.43
#2010-01-12| 887.35
#2010-01-13| 881.96
#2010-01-14| 902.77
#2010-01-15| 910.64
#2010-01-18| .
#2010-01-19| 891.80
#2010-01-20| 888.48
#2010-01-21| 882.85
#2010-01-22| 860.13
#2010-01-25| 858.81
#2010-01-26| 830.07
#2010-01-27| 818.67
#2010-01-28| 834.02
#2010-01-29| 820.86
#2010-02-01| 806.99
#2010-02-02| 802.94
#2010-02-03| 821.17
#2010-02-04| 814.89
#2010-02-05| 777.65
#2010-02-08| 776.91
#2010-02-09| 793.40
#2010-02-10| 797.55
#2010-02-11| 803.92
#2010-02-12| 803.15
#2010-02-15| .
#2010-02-16| 806.48
#2010-02-17| 816.79
#2010-02-18| 812.71
#2010-02-19| 803.11
#2010-02-22| 819.66
#2010-02-23| 820.12
#2010-02-24| 807.63
#2010-02-25| 794.96
#2010-02-26| 798.73
#2010-03-01| 808.55
#2010-03-02| 820.32
#2010-03-03| 823.83
#2010-03-04| 815.88
#2010-03-05| 829.09
#2010-03-08| 845.28
#2010-03-09| 845.13
#2010-03-10| 848.50
#2010-03-11| 847.02
#2010-03-12| 847.01
#2010-03-15| 838.63
#2010-03-16| 842.63
#2010-03-17| 864.12
#2010-03-18| 860.70
#2010-03-19| 861.96
#2010-03-22| 853.40
#2010-03-23| 854.74
#2010-03-24| 859.21
#2010-03-25| 862.72
#2010-03-26| 868.08
#2010-03-29| 870.78
#2010-03-30| 869.21
#2010-03-31| 866.26
#2010-04-01| 883.62
#2010-04-02| .
#2010-04-05| 894.20
#2010-04-06| 897.58
#2010-04-07| 898.16
#2010-04-08| 894.05
#2010-04-09| 896.52
#2010-04-12| 890.61
#2010-04-13| 886.48
#2010-04-14| 900.67
#2010-04-15| 908.60
#2010-04-16| 899.64
#2010-04-19| 875.04
#2010-04-20| 879.91
#2010-04-21| 898.80
#2010-04-22| 895.11
#2010-04-23| 898.22
#2010-04-26| 911.72
#2010-04-27| 905.73
#2010-04-28| 890.27
#2010-04-29| 887.54
#2010-04-30| 896.56
#2010-05-03| 883.72
#2010-05-04| 882.24
#2010-05-05| 865.04
#2010-05-06| 837.79
#2010-05-07| 824.73
#2010-05-10| 846.52
#2010-05-11| 835.79
#2010-05-12| 831.82
#2010-05-13| 855.08
#2010-05-14| 852.63
#2010-05-17| 818.68
#2010-05-18| 812.03
#2010-05-19| 795.31
#2010-05-20| 774.99
#2010-05-21| 766.28
#2010-05-24| 769.07
#2010-05-25| 738.30
#2010-05-26| 753.46
#2010-05-27| 772.48
#2010-05-28| 790.09
#2010-05-31| .
#2010-06-01| 778.91
#2010-06-02| 775.16
#2010-06-03| 795.46
#2010-06-04| 799.49
#2010-06-07| 773.33
#2010-06-08| 771.20
#2010-06-09| 755.77
#2010-06-10| 758.88
#2010-06-11| 774.64
#2010-06-14| 791.49
#2010-06-15| 789.67
#2010-06-16| 798.44
#2010-06-17| 801.58
#2010-06-18| 807.13
#2010-06-21| 830.39
#2010-06-22| 816.42
#2010-06-23| 809.54
#2010-06-24| 811.06
#2010-06-25| 795.76
#2010-06-28| 795.07
#2010-06-29| 782.46
#2010-06-30| 772.89
#2010-07-01| 761.74
#2010-07-02| 761.66
#2010-07-05| .
#2010-07-06| 781.68
#2010-07-07| 777.51
#2010-07-08| 791.57
#2010-07-09| 806.30
#2010-07-12| 807.56
#2010-07-13| 796.51
#2010-07-14| 812.27
#2010-07-15| 809.17
#2010-07-16| 803.33
#2010-07-19| 796.95
#2010-07-20| 802.79
#2010-07-21| 807.96
#2010-07-22| 799.36
#2010-07-23| 809.41
#2010-07-26| 815.27
#2010-07-27| 822.61
#2010-07-28| 824.20
#2010-07-29| 821.21
#2010-07-30| 815.20
#2010-08-02| 825.96
#2010-08-03| 829.15
#2010-08-04| 829.86
#2010-08-05| 827.31
#2010-08-06| 828.02
#2010-08-09| 832.99
#2010-08-10| 822.76
#2010-08-11| 807.43
#2010-08-12| 795.03
#2010-08-13| 803.49
#2010-08-16| 804.06
#2010-08-17| 805.75
#2010-08-18| 806.66
#2010-08-19| 812.30
#2010-08-20| 804.40
#2010-08-23| 804.69
#2010-08-24| 794.96
#2010-08-25| 780.38
#2010-08-26| 782.88
#2010-08-27| 776.73
#2010-08-30| 780.35
#2010-08-31| 766.38
#2010-09-01| 772.53
#2010-09-02| 778.26
#2010-09-03| 794.03
#2010-09-06| .
#2010-09-07| 806.97
#2010-09-08| 801.79
#2010-09-09| 804.80
#2010-09-10| 810.78
#2010-09-13| 824.18
#2010-09-14| 826.44
#2010-09-15| 829.34
#2010-09-16| 824.12
#2010-09-17| 836.19
#2010-09-20| 839.16
#2010-09-21| 843.71
#2010-09-22| 842.24
#2010-09-23| 841.48
#2010-09-24| 838.14
#2010-09-27| 843.31
#2010-09-28| 842.00
#2010-09-29| 856.78
#2010-09-30| 860.05
#2010-10-01| 870.03
#2010-10-04| 869.31
#2010-10-05| 861.03
#2010-10-06| 879.17
#2010-10-07| 874.21
#2010-10-08| 864.64
#2010-10-11| 863.49
#2010-10-12| 853.12
#2010-10-13| 863.12
#2010-10-14| 874.16
#2010-10-15| 868.81
#2010-10-18| 855.10
#2010-10-19| 849.52
#2010-10-20| 856.70
#2010-10-21| 863.60
#2010-10-22| 870.72
#2010-10-25| 880.43
#2010-10-26| 877.80
#2010-10-27| 864.99
#2010-10-28| 873.54
#2010-10-29| 866.57
#2010-11-01| 877.72
#2010-11-02| 874.91
#2010-11-03| 876.03
#2010-11-04| 890.42
#2010-11-05| 899.23
#2010-11-08| 887.58
#2010-11-09| 891.12
#2010-11-10| 896.58
#2010-11-11| 889.87
#2010-11-12| 876.25
#2010-11-15| 884.22
#2010-11-16| 884.35
#2010-11-17| 868.37
#2010-11-18| 875.78
#2010-11-19| 882.99
#2010-11-22| 903.21
#2010-11-23| 891.55
#2010-11-24| 887.24
#2010-11-25| .
#2010-11-26| 883.32
#2010-11-29| 889.30
#2010-11-30| 882.38
#2010-12-01| 891.93
#2010-12-02| 913.46
#2010-12-03| 929.69
#2010-12-06| 936.77
#2010-12-07| 940.83
#2010-12-08| 929.55
#2010-12-09| 944.46
#2010-12-10| 947.12
#2010-12-13| 949.92
#2010-12-14| 953.73
#2010-12-15| 946.64
#2010-12-16| 948.45
#2010-12-17| 956.01
#2010-12-20| 951.83
#2010-12-21| 955.51
#2010-12-22| 959.48
#2010-12-23| 960.16
#2010-12-24| .
#2010-12-27| 957.73
#2010-12-28| 962.67
#2010-12-29| 964.55
#2010-12-30| 976.82
#2010-12-31| 979.19
#2011-01-03| 989.34
#2011-01-04| 992.19
#2011-01-05| 977.75
#2011-01-06| 978.67
#2011-01-07| 969.36
#2011-01-10| 971.03
#2011-01-11| 974.52
#2011-01-12| 988.16
#2011-01-13| 985.80
#2011-01-14| 988.41
#2011-01-17| .
#2011-01-18|1006.31
#2011-01-19|1019.77
#2011-01-20|1005.79
#2011-01-21| 993.01
#2011-01-24| 995.97
#2011-01-25|1000.89
#2011-01-26|1011.22
#2011-01-27|1012.70
#2011-01-28|1018.47
#2011-01-31|1005.83
#2011-02-01|1006.46
#2011-02-02|1010.74
#2011-02-03|1011.88
#2011-02-04|1008.96
#2011-02-07|1008.63
#2011-02-08| 998.59
#2011-02-09| 987.84
#2011-02-10| 962.70
#2011-02-11| 942.52
#2011-02-14| 963.91
#2011-02-15| 966.39
#2011-02-16| 962.84
#2011-02-17| 967.02
#2011-02-18| 975.81
#2011-02-21| .
#2011-02-22| 950.30
#2011-02-23| 939.69
#2011-02-24| 929.86
#2011-02-25| 940.98
#2011-02-28| 942.21
#2011-03-01| 957.08
#2011-03-02| 950.50
#2011-03-03| 961.37
#2011-03-04| 977.06
#2011-03-07| 957.26
#2011-03-08| 963.16
#2011-03-09| 961.66
#2011-03-10| 940.77
#2011-03-11| 927.17
#2011-03-14| 937.35
#2011-03-15| 899.79
#2011-03-16| 916.95
#2011-03-17| 903.42
#2011-03-18| 911.86
#2011-03-21| 915.27
#2011-03-22| 913.68
#2011-03-23| 915.29
#2011-03-24| 925.61
#2011-03-25| 946.07
#2011-03-28| 939.26
#2011-03-29| 940.22
#2011-03-30| 947.26
#2011-03-31| 958.75
#2011-04-01| 966.41
#2011-04-04| 972.79
#2011-04-05| 974.14
#2011-04-06| 986.84
#2011-04-07| 983.84
#2011-04-08| 980.76
#2011-04-11| 974.87
#2011-04-12| 954.88
#2011-04-13| 970.74
#2011-04-14| 972.85
#2011-04-15| 958.15
#2011-04-18| 942.81
#2011-04-19| 940.09
#2011-04-20| 972.35
#2011-04-21| 984.35
#2011-04-22| .
#2011-04-25| 974.09
#2011-04-26| 976.75
#2011-04-27| 989.78
#2011-04-28| 989.90
#2011-04-29| 986.27
#2011-05-02| 998.74
#2011-05-03| 995.12
#2011-05-04| 981.68
#2011-05-05| 984.23
#2011-05-06| 977.27
#2011-05-09| 981.03
#2011-05-10| 975.66
#2011-05-11| 981.77
#2011-05-12| 978.26
#2011-05-13| 986.63
#2011-05-16| 970.08
#2011-05-17| 963.30
#2011-05-18| 967.54
#2011-05-19| 961.28
#2011-05-20| 962.20
#2011-05-23| 942.56
#2011-05-24| 941.26
#2011-05-25| 931.39
#2011-05-26| 947.41
#2011-05-27| 956.50
#2011-05-30| .
#2011-05-31| 980.31
#2011-06-01| 989.16
#2011-06-02| 969.47
#2011-06-03| 974.70
#2011-06-06| 975.57
#2011-06-07| 979.46
#2011-06-08| 974.73
#2011-06-09| 965.71
#2011-06-10| 945.27
#2011-06-13| 934.64
#2011-06-14| 945.85
#2011-06-15| 942.54
#2011-06-16| 917.76
#2011-06-17| 899.60
#2011-06-20| 888.93
#2011-06-21| 904.27
#2011-06-22| 915.86
#2011-06-23| 911.85
#2011-06-24| 919.17
#2011-06-27| 906.89
#2011-06-28| 905.48
#2011-06-29| 906.87
#2011-06-30| 915.20
#2011-07-01| 929.71
#2011-07-04| .
#2011-07-05| 946.33
#2011-07-06| 945.73
#2011-07-07| 937.25
#2011-07-08| 936.12
#2011-07-11| 918.65
#2011-07-12| 889.95
#2011-07-13| 890.22
#2011-07-14| 886.42
#2011-07-15| 889.70
#2011-07-18| 875.31
#2011-07-19| 879.80
#2011-07-20| 903.10
#2011-07-21| 902.94
#2011-07-22| 912.24
#2011-07-25| 905.65
#2011-07-26| 920.83
#2011-07-27| 919.87
#2011-07-28| 907.30
#2011-07-29| 895.95
#2011-08-01| 913.08
#2011-08-02| 902.71
#2011-08-03| 883.29
#2011-08-04| 868.03
#2011-08-05| 824.40
#2011-08-08| 788.51
#2011-08-09| 758.81
#2011-08-10| 782.72
#2011-08-11| 779.04
#2011-08-12| 769.18
#2011-08-15| 782.87
#2011-08-16| 793.84
#2011-08-17| 790.02
#2011-08-18| 763.93
#2011-08-19| 730.15
#2011-08-22| 733.42
#2011-08-23| 762.22
#2011-08-24| 754.68
#2011-08-25| 755.66
#2011-08-26| 760.14
#2011-08-29| 779.34
#2011-08-30| 787.75
#2011-08-31| 796.56
#2011-09-01| 804.55
#2011-09-02| 800.34
#2011-09-05| .
#2011-09-06| 763.44
#2011-09-07| 792.82
#2011-09-08| 799.89
#2011-09-09| 794.96
#2011-09-12| 787.39
#2011-09-13| 776.36
#2011-09-14| 757.73
#2011-09-15| 773.96
#2011-09-16| 795.48
#2011-09-19| 780.74
#2011-09-20| 784.54
#2011-09-21| 787.66
#2011-09-22| 747.43
#2011-09-23| 726.26
#2011-09-26| 709.63
#2011-09-27| 744.04
#2011-09-28| 753.95
#2011-09-29| 762.98
#2011-09-30| 761.89
#2011-10-03| 743.82
#2011-10-04| 734.17
#2011-10-05| 736.38
#2011-10-06| 749.59
#2011-10-07| 759.14
#2011-10-10| 767.79
#2011-10-11| 780.31
#2011-10-12| 792.77
#2011-10-13| 797.71
#2011-10-14| 798.96
#2011-10-17| 812.05
#2011-10-18| 794.03
#2011-10-19| 800.82
#2011-10-20| 788.51
#2011-10-21| 792.77
#2011-10-24| 818.30
#2011-10-25| 825.16
#2011-10-26| 823.77
#2011-10-27| 828.05
#2011-10-28| 841.99
#2011-10-31| 843.33
#2011-11-01| 841.90
#2011-11-02| 840.05
#2011-11-03| 825.12
#2011-11-04| 854.65
#2011-11-07| 849.20
#2011-11-08| 836.60
#2011-11-09| 839.57
#2011-11-10| 805.31
#2011-11-11| 822.12
#2011-11-14| 840.11
#2011-11-15| 834.71
#2011-11-16| 822.00
#2011-11-17| 827.74
#2011-11-18| 808.25
#2011-11-21| 790.98
#2011-11-22| 792.80
#2011-11-23| 767.10
#2011-11-24| .
#2011-11-25| 757.64
#2011-11-28| 778.33
#2011-11-29| 792.65
#2011-11-30| 792.06
#2011-12-01| 831.50
#2011-12-02| 823.26
#2011-12-05| 825.33
#2011-12-06| 812.55
#2011-12-07| 819.99
#2011-12-08| 816.70
#2011-12-09| 797.81
#2011-12-12| 808.15
#2011-12-13| 799.01
#2011-12-14| 793.88
#2011-12-15| 776.74
#2011-12-16| 786.87
#2011-12-19| 765.10
#2011-12-20| 771.14
#2011-12-21| 808.97
#2011-12-22| 800.88
#2011-12-23| 812.72
#2011-12-26| .
#2011-12-27| 810.03
#2011-12-28| 806.63
#2011-12-29| 808.39
#2011-12-30| 808.40
#2012-01-02| .
#2012-01-03| 826.79
#2012-01-04| 825.00
#2012-01-05| 821.14
#2012-01-06| 813.99
#2012-01-09| 808.48
#2012-01-10| 822.83
#2012-01-11| 822.69
#2012-01-12| 820.19
#2012-01-13| 829.16
#2012-01-16| .
#2012-01-17| 834.91
#2012-01-18| 836.97
#2012-01-19| 850.09
#2012-01-20| 858.35
#2012-01-23| 859.25
#2012-01-24| 860.10
#2012-01-25| 864.93
#2012-01-26| 865.76
#2012-01-27| 870.00
#2012-01-30| 879.06
#2012-01-31| 888.20
#2012-02-01| 880.40
#2012-02-02| 894.06
#2012-02-03| 892.41
#2012-02-06| 890.85
#2012-02-07| 893.99
#2012-02-08| 906.43
#2012-02-09| 910.70
#2012-02-10| 896.84
#2012-02-13| 905.17
#2012-02-14| 904.98
#2012-02-15| 931.89
#2012-02-16| 921.39
#2012-02-17| 937.22
#2012-02-20| .
#2012-02-21| 939.14
#2012-02-22| 949.76
#2012-02-23| 935.65
#2012-02-24| 944.25
#2012-02-27| 936.34
#2012-02-28| 943.41
#2012-02-29| 963.06
#2012-03-01| 958.16
#2012-03-02| 955.46
#2012-03-05| 940.56
#2012-03-06| 935.15
#2012-03-07| 931.36
#2012-03-08| 940.65
#2012-03-09| 957.18
#2012-03-12| 944.47
#2012-03-13| 955.63
#2012-03-14| 965.92
#2012-03-15| 967.22
#2012-03-16| 962.39
#2012-03-19| 971.62
#2012-03-20| 967.55
#2012-03-21| 964.57
#2012-03-22| 969.92
#2012-03-23| 970.80
#2012-03-26| 963.38
#2012-03-27| 983.52
#2012-03-28| 978.62
#2012-03-29| 957.08
#2012-03-30| 964.76
#2012-04-02| 970.84
#2012-04-03| 978.66
#2012-04-04| 969.35
#2012-04-05| 968.71
#2012-04-06| .
#2012-04-09| 955.52
#2012-04-10| 950.03
#2012-04-11| 950.68
#2012-04-12| 943.26
#2012-04-13| 948.99
#2012-04-16| 942.89
#2012-04-17| 930.00
#2012-04-18| 945.31
#2012-04-19| 950.54
#2012-04-20| 935.05
#2012-04-23| 930.26
#2012-04-24| 932.88
#2012-04-25| 937.24
#2012-04-26| 946.53
#2012-04-27| 955.63
#2012-04-30| 970.78
#2012-05-01| 970.76
#2012-05-02| 989.17
#2012-05-03| 985.34
#2012-05-04| 974.48
#2012-05-07| 953.01
#2012-05-08| 948.65
#2012-05-09| 938.98
#2012-05-10| 937.85
#2012-05-11| 925.15
#2012-05-14| 923.77
#2012-05-15| 923.55
#2012-05-16| 880.52
#2012-05-17| 891.85
#2012-05-18| 859.55
#2012-05-21| 868.83
#2012-05-22| 881.02
#2012-05-23| 859.18
#2012-05-24| 860.98
#2012-05-25| 855.92
#2012-05-28| .
#2012-05-29| 879.49
#2012-05-30| 872.95
#2012-05-31| 872.60
#2012-06-01| 859.56
#2012-06-04| 829.38
#2012-06-05| 839.32
#2012-06-06| 846.41
#2012-06-07| 869.00
#2012-06-08| 855.42
#2012-06-11| 875.47
#2012-06-12| 867.82
#2012-06-13| 875.08
#2012-06-14| 872.35
#2012-06-15| 866.46
#2012-06-18| 884.91
#2012-06-19| 886.74
#2012-06-20| 895.32
#2012-06-21| 880.67
#2012-06-22| 860.97
#2012-06-25| 844.07
#2012-06-26| 841.64
#2012-06-27| 853.37
#2012-06-28| 853.47
#2012-06-29| 876.48
#2012-07-02| 874.97
#2012-07-03| 886.23
#2012-07-04| .
#2012-07-05| 881.94
#2012-07-06| 871.10
#2012-07-09| 852.82
#2012-07-10| 848.25
#2012-07-11| 844.66
#2012-07-12| 818.78
#2012-07-13| 828.90
#2012-07-16| 826.79
#2012-07-17| 832.01
#2012-07-18| 821.56
#2012-07-19| 844.27
#2012-07-20| 844.14
#2012-07-23| 821.97
#2012-07-24| 821.70
#2012-07-25| 812.17
#2012-07-26| 817.73
#2012-07-27| 849.66
#2012-07-30| 861.17
#2012-07-31| 880.91
#2012-08-01| 879.02
#2012-08-02| 867.96
#2012-08-03| 859.67
#2012-08-06| 878.08
#2012-08-07| 880.21
#2012-08-08| 887.27
#2012-08-09| 901.35
#2012-08-10| 899.86
#2012-08-13| 893.97
#2012-08-14| 902.84
#2012-08-15| 900.95
#2012-08-16| 905.33
#2012-08-17| 896.40
#2012-08-20| 892.91
#2012-08-21| 901.23
#2012-08-22| 893.35
#2012-08-23| 904.53
#2012-08-24| 895.49
#2012-08-27| 874.61
#2012-08-28| 872.34
#2012-08-29| 883.15
#2012-08-30| 878.60
#2012-08-31| 884.05
#2012-09-03| .
#2012-09-04| 887.81
#2012-09-05| 872.05
#2012-09-06| 876.12
#2012-09-07| 903.46
#2012-09-10| 907.51
#2012-09-11| 911.95
#2012-09-12| 928.05
#2012-09-13| 928.06
#2012-09-14| 956.80
#2012-09-17| 949.94
#2012-09-18| 946.43
#2012-09-19| 950.57
#2012-09-20| 936.39
#2012-09-21| 945.85
#2012-09-24| 953.03
#2012-09-25| 950.84
#2012-09-26| 944.46
#2012-09-27| 953.69
#2012-09-28| 964.42
#2012-10-01| 964.64
#2012-10-02| 972.27
#2012-10-03| 971.97
#2012-10-04| 970.01
#2012-10-05| 972.14
#2012-10-08| 964.37
#2012-10-09| 957.42
#2012-10-10| 941.70
#2012-10-11| 931.19
#2012-10-12| 927.81
#2012-10-15| 926.82
#2012-10-16| 942.57
#2012-10-17| 948.64
#2012-10-18| 947.37
#2012-10-19| 934.27
#2012-10-22| 938.14
#2012-10-23| 935.07
#2012-10-24| 932.70
#2012-10-25| 938.28
#2012-10-26| 923.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.80
#2012-11-01| 939.32
#2012-11-02| 950.60
#2012-11-05| 952.60
#2012-11-06| 956.84
#2012-11-07| 967.55
#2012-11-08| 959.53
#2012-11-09| 960.65
#2012-11-12| 962.80
#2012-11-13| 955.30
#2012-11-14| 959.63
#2012-11-15| 945.77
#2012-11-16| 934.03
#2012-11-19| 943.08
#2012-11-20| 957.13
#2012-11-21| 961.21
#2012-11-22| .
#2012-11-23| 991.37
#2012-11-26| 986.39
#2012-11-27| 991.63
#2012-11-28| 989.14
#2012-11-29| 994.06
#2012-11-30|1000.00
#2012-12-03|1005.15
#2012-12-04|1005.19
#2012-12-05|1014.53
#2012-12-06|1008.19
#2012-12-07|1018.82
#2012-12-10|1020.14
#2012-12-11|1017.85
#2012-12-12|1026.30
#2012-12-13|1043.61
#2012-12-14|1035.52
#2012-12-17|1025.53
#2012-12-18|1028.78
#2012-12-19|1030.36
#2012-12-20|1021.18
#2012-12-21| 998.40
#2012-12-24|1008.08
#2012-12-25|1013.32
#2012-12-26|1010.79
#2012-12-27|1020.34
#2012-12-28|1033.03
#2012-12-31|1032.60
#2013-01-01|1032.89
#2013-01-02|1062.26
#2013-01-03|1059.65
#2013-01-04|1050.89
#2013-01-07|1045.70
#2013-01-08|1037.86
#2013-01-09|1039.19
#2013-01-10|1052.87
#2013-01-11|1064.89
#2013-01-14|1075.01
#2013-01-15|1058.09
#2013-01-16|1049.11
#2013-01-17|1042.53
#2013-01-18|1053.82
#2013-01-21|1044.61
#2013-01-22|1052.86
#2013-01-23|1047.98
#2013-01-24|1039.99
#2013-01-25|1024.05
#2013-01-28|1001.39
#2013-01-29|1020.85
#2013-01-30|1030.88
#2013-01-31|1030.57
#2013-02-01|1023.81
#2013-02-04|1031.08
#2013-02-05|1024.59
#2013-02-06|1028.37
#2013-02-07|1028.15
#2013-02-08|1034.04
#2013-02-11|1033.57
#2013-02-12|1036.58
#2013-02-13|1046.14
#2013-02-14|1048.72
#2013-02-15|1053.98
#2013-02-18|1055.07
#2013-02-19|1059.20
#2013-02-20|1083.32
#2013-02-21|1073.14
#2013-02-22|1065.97
#2013-02-25|1066.13
#2013-02-26|1058.91
#2013-02-27|1063.31
#2013-02-28|1069.90
#2013-03-01|1074.21
#2013-03-04|1062.61
#2013-03-05|1076.54
#2013-03-06|1084.83
#2013-03-07|1071.53
#2013-03-08|1067.33
#2013-03-11| .
#2013-03-12|1058.44
#2013-03-13|1066.90
#2013-03-14|1058.91
#2013-03-15|1044.21
#2013-03-18|1024.44
#2013-03-19|1027.96
#2013-03-20|1021.90
#2013-03-21|1016.86
#2013-03-22|1010.86
#2013-03-25|1019.95
#2013-03-26|1024.55
#2013-03-27|1031.23
#2013-03-28|1025.72
#2013-03-29| .
#2013-04-01|1032.02
#2013-04-02|1030.05
#2013-04-03|1031.91
#2013-04-04|1026.65
#2013-04-05|1019.71
#2013-04-08| 999.62
#2013-04-09| 994.13
#2013-04-10|1003.66
#2013-04-11|1025.41
#2013-04-12| 996.83
#2013-04-15| 989.89
#2013-04-16| 999.73
#2013-04-17|1001.16
#2013-04-18| 996.71
#2013-04-19|1028.62
#2013-04-22|1035.85
#2013-04-23|1027.26
#2013-04-24|1034.91
#2013-04-25|1040.64
#2013-04-26|1042.11
#2013-04-29|1050.83
#2013-04-30|1065.42
#2013-05-01|1065.45
#2013-05-02|1072.25
#2013-05-03|1071.81
#2013-05-06|1079.93
#2013-05-07|1081.06
#2013-05-08|1093.61
#2013-05-09|1093.87
#2013-05-10|1084.11
#2013-05-13|1074.55
#2013-05-14|1079.39
#2013-05-15|1080.50
#2013-05-16|1091.41
#2013-05-17|1092.23
#2013-05-20|1102.29
#2013-05-21|1102.96
#2013-05-22|1102.11
#2013-05-23|1073.52
#2013-05-24|1079.57
#2013-05-27|1093.46
#2013-05-28|1087.87
#2013-05-29|1092.94
#2013-05-30|1087.65
#2013-05-31|1089.26
#2013-06-03|1080.73
#2013-06-04|1087.13
#2013-06-05|1085.43
#2013-06-06|1069.30
#2013-06-07|1068.93
#2013-06-10|1077.02
#2013-06-11|1066.72
#2013-06-12|1064.87
#2013-06-13|1036.42
#2013-06-14|1044.42
#2013-06-17|1047.64
#2013-06-18|1051.01
#2013-06-19|1047.02
#2013-06-20|1019.07
#2013-06-21|1008.51
#2013-06-24| 983.90
#2013-06-25| 980.68
#2013-06-26| 997.56
#2013-06-27|1018.77
#2013-06-28|1047.01
#2013-07-01|1044.19
#2013-07-02|1038.90
#2013-07-03|1019.59
#2013-07-04|1022.79
#2013-07-05|1031.92
#2013-07-08|1009.58
#2013-07-09|1019.02
#2013-07-10|1017.83
#2013-07-11|1045.78
#2013-07-12|1056.58
#2013-07-15|1059.00
#2013-07-16|1061.07
#2013-07-17|1059.85
#2013-07-18|1042.10
#2013-07-19|1019.23
#2013-07-22|1018.10
#2013-07-23|1039.07
#2013-07-24|1045.40
#2013-07-25|1045.24
#2013-07-26|1055.39
#2013-07-29|1042.03
#2013-07-30|1053.77
#2013-07-31|1045.36
#2013-08-01|1043.95
#2013-08-02|1041.70
#2013-08-05|1051.93
#2013-08-06|1044.04
#2013-08-07|1024.74
#2013-08-08|1020.12
#2013-08-09|1020.92
#2013-08-12|1027.99
#2013-08-13|1044.36
#2013-08-14|1042.84
#2013-08-15|1039.64
#2013-08-16|1037.96
#2013-08-19|1034.44
#2013-08-20|1021.17
#2013-08-21|1016.43
#2013-08-22|1014.35
#2013-08-23|1026.34
#2013-08-26|1029.33
#2013-08-27|1020.89
#2013-08-28|1017.55
#2013-08-29|1031.08
#2013-08-30|1045.58
#2013-09-02|1059.29
#2013-09-03|1058.56
#2013-09-04|1057.01
#2013-09-05|1066.30
#2013-09-06|1068.07
#2013-09-09|1077.56
#2013-09-10|1097.38
#2013-09-11|1096.84
#2013-09-12|1095.63
#2013-09-13|1088.06
#2013-09-16|1106.33
#2013-09-17|1105.60
#2013-09-18|1091.84
#2013-09-19|1098.25
#2013-09-20|1097.58
#2013-09-23|1110.33
#2013-09-24|1108.02
#2013-09-25|1104.93
#2013-09-26|1099.46
#2013-09-27|1106.87
#2013-09-30|1093.43
#2013-10-01|1097.87
#2013-10-02|1106.47
#2013-10-03|1126.95
#2013-10-04|1126.21
#2013-10-07|1119.92
#2013-10-08|1131.97
#2013-10-09|1126.36
#2013-10-10|1128.86
#2013-10-11|1143.27
#2013-10-14|1136.13
#2013-10-15|1153.77
#2013-10-16|1143.24
#2013-10-17|1146.17
#2013-10-18|1168.28
#2013-10-21|1173.96
#2013-10-22|1173.12
#2013-10-23|1161.75
#2013-10-24|1158.72
#2013-10-25|1148.21
#2013-10-28|1160.24
#2013-10-29|1153.22
#2013-10-30|1164.38
#2013-10-31|1154.58
#2013-11-01|1151.96
#2013-11-04|1149.15
#2013-11-05|1138.14
#2013-11-06|1137.99
#2013-11-07|1136.74
#2013-11-08|1123.90
#2013-11-11|1115.72
#2013-11-12|1116.04
#2013-11-13|1098.59
#2013-11-14|1113.61
#2013-11-15|1123.70
#2013-11-18|1133.51
#2013-11-19|1137.07
#2013-11-20|1124.36
#2013-11-21|1109.81
#2013-11-22|1112.28
#2013-11-25|1124.81
#2013-11-26|1134.04
#2013-11-27|1144.20
#2013-11-28|1154.40
#2013-11-29|1159.59
#2013-12-02|1161.57
#2013-12-03|1155.54
#2013-12-04|1154.51
#2013-12-05|1153.19
#2013-12-06|1162.02
#2013-12-09|1174.13
#2013-12-10|1176.89
#2013-12-11|1178.50
#2013-12-12|1162.88
#2013-12-13|1159.40
#2013-12-16|1162.98
#2013-12-17|1168.28
#2013-12-18|1158.22
#2013-12-19|1161.37
#2013-12-20|1161.41
#2013-12-23|1168.94
#2013-12-24|1167.54
#2013-12-25|1169.29
#2013-12-26|1169.60
#2013-12-27|1186.35
#2013-12-30|1197.92
#2013-12-31|1200.07
#2014-01-01|1198.93
#2014-01-02|1197.44
#2014-01-03|1188.26
#2014-01-06|1186.92
#2014-01-07|1183.59
#2014-01-08|1198.34
#2014-01-09|1186.61
#2014-01-10|1198.70
#2014-01-13|1210.36
#2014-01-14|1209.12
#2014-01-15|1224.37
#2014-01-16|1233.22
#2014-01-17|1234.41
#2014-01-20|1238.47
#2014-01-21|1228.31
#2014-01-22|1233.83
#2014-01-23|1227.60
#2014-01-24|1218.64
#2014-01-27|1186.83
#2014-01-28|1198.29
#2014-01-29|1215.83
#2014-01-30|1217.53
#2014-01-31|1218.54
#2014-02-03|1213.91
#2014-02-04|1191.68
#2014-02-05|1178.58
#2014-02-06|1191.01
#2014-02-07|1210.51
#2014-02-10|1210.91
#2014-02-11|1215.60
#2014-02-12|1229.80
#2014-02-13|1228.49
#2014-02-14|1241.21
#2014-02-17|1257.86
#2014-02-18|1257.17
#2014-02-19|1261.81
#2014-02-20|1240.22
#2014-02-21|1255.64
#2014-02-24|1248.75
#2014-02-25|1256.90
#2014-02-26|1269.19
#2014-02-27|1284.85
#2014-02-28|1291.06
#2014-03-03|1279.59
#2014-03-04|1279.39
#2014-03-05|1299.11
#2014-03-06|1319.36
#2014-03-07|1318.29
#2014-03-10|1301.05
#2014-03-11|1310.08
#2014-03-12|1291.80
#2014-03-13|1292.73
#2014-03-14|1275.17
#2014-03-17|1266.07
#2014-03-18|1278.54
#2014-03-19|1268.39
#2014-03-20|1252.34
#2014-03-21|1260.30
#2014-03-24|1268.38
#2014-03-25|1258.77
#2014-03-26|1269.12
#2014-03-27|1254.35
#2014-03-28|1264.68
#2014-03-31|1273.39
#2014-04-01|1298.02
#2014-04-02|1306.16
#2014-04-03|1293.76
#2014-04-04|1284.45
#2014-04-07|1270.63
#2014-04-08|1276.73
#2014-04-09|1288.90
#2014-04-10|1308.33
#2014-04-11|1291.19
#2014-04-14|1284.15
#2014-04-15|1289.93
#2014-04-16|1287.53
#2014-04-17|1291.21
#2014-04-18|1301.48
#2014-04-21|1299.01
#2014-04-22|1301.60
#2014-04-23|1301.58
#2014-04-24|1302.83
#2014-04-25|1281.76
#2014-04-28|1279.78
#2014-04-29|1287.35
#2014-04-30|1269.15
#2014-05-01|1269.14
#2014-05-02|1286.88
#2014-05-05|1285.66
#2014-05-06|1289.00
#2014-05-07|1279.74
#2014-05-08|1277.54
#2014-05-09|1277.13
#2014-05-12|1283.49
#2014-05-13|1297.46
#2014-05-14|1311.52
#2014-05-15|1324.87
#2014-05-16|1317.22
#2014-05-19|1305.80
#2014-05-20|1320.01
#2014-05-21|1321.04
#2014-05-22|1335.65
#2014-05-23|1336.04
#2014-05-26|1338.57
#2014-05-27|1343.54
#2014-05-28|1361.21
#2014-05-29|1342.54
#2014-05-30|1338.41
#2014-06-02|1338.67
#2014-06-03|1350.42
#2014-06-04|1346.66
#2014-06-05|1352.37
#2014-06-06|1348.99
#2014-06-09|1359.96
#2014-06-10|1379.79
#2014-06-11|1390.88
#2014-06-12|1386.17
#2014-06-13|1383.70
#2014-06-16|1389.57
#2014-06-17|1394.69
#2014-06-18|1393.02
#2014-06-19|1407.03
#2014-06-20|1397.40
#2014-06-23|1388.28
#2014-06-24|1394.15
#2014-06-25|1393.42
#2014-06-26|1405.02
#2014-06-27|1406.23
#2014-06-30|1421.88
#2014-07-01|1429.30
#2014-07-02|1449.69
#2014-07-03|1461.73
#2014-07-04|1462.90
#2014-07-07|1473.05
#2014-07-08|1468.42
#2014-07-09|1452.77
#2014-07-10|1452.29
#2014-07-11|1445.61
#2014-07-14|1440.71
#2014-07-15|1441.47
#2014-07-16|1431.57
#2014-07-17|1414.83
#2014-07-18|1414.91
#2014-07-21|1413.68
#2014-07-22|1428.88
#2014-07-23|1428.14
#2014-07-24|1427.61
#2014-07-25|1416.11
#2014-07-28|1409.19
#2014-07-29|1401.00
#2014-07-30|1411.44
#2014-07-31|1385.77
#2014-08-01|1381.88
#2014-08-04|1406.30
#2014-08-05|1391.02
#2014-08-06|1387.35
#2014-08-07|1378.97
#2014-08-08|1374.74
#2014-08-11|1383.95
#2014-08-12|1386.44
#2014-08-13|1397.96
#2014-08-14|1403.39
#2014-08-15|1404.23
#2014-08-18|1400.95
#2014-08-19|1409.41
#2014-08-20|1414.97
#2014-08-21|1433.26
#2014-08-22|1446.44
#2014-08-25|1447.25
#2014-08-26|1445.59
#2014-08-27|1453.33
#2014-08-28|1447.08
#2014-08-29|1443.62
#2014-09-01|1460.26
#2014-09-02|1445.17
#2014-09-03|1455.69
#2014-09-04|1453.81
#2014-09-05|1447.33
#2014-09-08|1447.39
#2014-09-09|1446.51
#2014-09-10|1427.96
#2014-09-11|1423.33
#2014-09-12|1416.34
#2014-09-15|1406.35
#2014-09-16|1392.40
#2014-09-17|1416.15
#2014-09-18|1415.18
#2014-09-19|1424.93
#2014-09-22|1402.46
#2014-09-23|1394.13
#2014-09-24|1395.26
#2014-09-25|1387.30
#2014-09-26|1384.47
#2014-09-29|1376.38
#2014-09-30|1371.06
#2014-10-01|1377.02
#2014-10-02|1377.29
#2014-10-03|1392.99
#2014-10-06|1396.81
#2014-10-07|1390.18
#2014-10-08|1368.70
#2014-10-09|1371.66
#2014-10-10|1362.06
#2014-10-13|1332.28
#2014-10-14|1338.91
#2014-10-15|1343.32
#2014-10-16|1336.77
#2014-10-17|1325.56
#2014-10-20|1344.51
#2014-10-21|1348.37
#2014-10-22|1377.59
#2014-10-23|1371.56
#2014-10-24|1361.31
#2014-10-27|1360.78
#2014-10-28|1377.29
#2014-10-29|1394.12
#2014-10-30|1390.72
#2014-10-31|1405.63
#2014-11-03|1407.74
#2014-11-04|1406.52
#2014-11-05|1404.84
#2014-11-06|1393.64
#2014-11-07|1390.13
#2014-11-10|1415.14
#2014-11-11|1416.10
#2014-11-12|1411.79
#2014-11-13|1421.85
#2014-11-14|1428.45
#2014-11-17|1408.04
#2014-11-18|1393.72
#2014-11-19|1404.87
#2014-11-20|1417.04
#2014-11-21|1411.93
#2014-11-24|1419.30
#2014-11-25|1425.00
#2014-11-26|1427.24
#2014-11-27|1433.13
#2014-11-28|1431.12
#2014-12-01|1414.74
#2014-12-02|1402.73
#2014-12-03|1406.66
#2014-12-04|1412.86
#2014-12-05|1405.67
#2014-12-08|1392.02
#2014-12-09|1384.97
#2014-12-10|1373.00
#2014-12-11|1358.83
#2014-12-12|1361.18
#2014-12-15|1353.85
#2014-12-16|1338.85
#2014-12-17|1320.71
#2014-12-18|1339.39
#2014-12-19|1370.90
#2014-12-22|1372.62
#2014-12-23|1361.59
#2014-12-24|1362.53
#2014-12-25|1359.90
#2014-12-26|1366.90
#2014-12-29|1379.38
#2014-12-30|1376.17
#2014-12-31|1382.89
#2015-01-01|1382.68
#2015-01-02|1388.96
#2015-01-05|1379.63
#2015-01-06|1366.59
#2015-01-07|1380.93
#2015-01-08|1413.23
#2015-01-09|1415.25
#2015-01-12|1418.23
#2015-01-13|1415.24
#2015-01-14|1410.12
#2015-01-15|1421.27
#2015-01-16|1417.86
#2015-01-19|1428.91
#2015-01-20|1430.04
#2015-01-21|1453.36
#2015-01-22|1457.17
#2015-01-23|1480.46
#2015-01-26|1493.58
#2015-01-27|1494.99
#2015-01-28|1500.30
#2015-01-29|1473.32
#2015-01-30|1452.40
#2015-02-02|1458.29
#2015-02-03|1469.87
#2015-02-04|1481.81
#2015-02-05|1481.80
#2015-02-06|1473.32
#2015-02-09|1458.83
#2015-02-10|1451.96
#2015-02-11|1469.98
#2015-02-12|1470.42
#2015-02-13|1480.67
#2015-02-16|1477.88
#2015-02-17|1474.05
#2015-02-18|1474.25
#2015-02-19|1476.15
#2015-02-20|1473.18
#2015-02-23|1479.28
#2015-02-24|1487.62
#2015-02-25|1504.59
#2015-02-26|1493.04
#2015-02-27|1498.58
#2015-03-02|1497.21
#2015-03-03|1501.74
#2015-03-04|1495.15
#2015-03-05|1485.86
#2015-03-06|1488.17
#2015-03-09|1463.38
#2015-03-10|1451.54
#2015-03-11|1443.92
#2015-03-12|1456.66
#2015-03-13|1455.81
#2015-03-16|1453.33
#2015-03-17|1460.58
#2015-03-18|1475.40
#2015-03-19|1502.83
#2015-03-20|1500.30
#2015-03-23|1510.50
#2015-03-24|1503.99
#2015-03-25|1501.21
#2015-03-26|1469.51
#2015-03-27|1457.02
#2015-03-30|1465.91
#2015-03-31|1478.02
#2015-04-01|1469.51
#2015-04-02|1482.60
#2015-04-03|1494.94
#2015-04-06|1485.87
#2015-04-07|1488.20
#2015-04-08|1492.02
#2015-04-09|1504.63
#2015-04-10|1518.37
#2015-04-13|1535.74
#2015-04-14|1512.36
#2015-04-15|1499.42
#2015-04-16|1522.57
#2015-04-17|1501.13
#2015-04-20|1481.91
#2015-04-21|1494.03
#2015-04-22|1511.54
#2015-04-23|1520.38
#2015-04-24|1538.23
#2015-04-27|1545.14
#2015-04-28|1545.45
#2015-04-29|1536.09
#2015-04-30|1514.88
#2015-05-01|1514.90
#2015-05-04|1504.98
#2015-05-05|1499.91
#2015-05-06|1489.27
#2015-05-07|1474.71
#2015-05-08|1481.58
#2015-05-11|1494.61
#2015-05-12|1478.75
#2015-05-13|1489.97
#2015-05-14|1498.53
#2015-05-15|1506.87
#2015-05-18|1509.17
#2015-05-19|1517.08
#2015-05-20|1514.83
#2015-05-21|1507.14
#2015-05-22|1520.80
#2015-05-25|1519.32
#2015-05-26|1515.13
#2015-05-27|1507.14
#2015-05-28|1514.16
#2015-05-29|1517.16
#2015-06-01|1510.06
#2015-06-02|1502.11
#2015-06-03|1498.72
#2015-06-04|1477.42
#2015-06-05|1464.40
#2015-06-08|1450.62
#2015-06-09|1435.77
#2015-06-10|1442.84
#2015-06-11|1446.21
#2015-06-12|1453.83
#2015-06-15|1443.14
#2015-06-16|1431.30
#2015-06-17|1440.84
#2015-06-18|1446.45
#2015-06-19|1447.80
#2015-06-22|1466.76
#2015-06-23|1469.56
#2015-06-24|1476.58
#2015-06-25|1478.14
#2015-06-26|1470.99
#2015-06-29|1422.18
#2015-06-30|1437.07
#2015-07-01|1444.53
#2015-07-02|1442.08
#2015-07-03|1439.17
#2015-07-06|1401.62
#2015-07-07|1392.86
#2015-07-08|1342.91
#2015-07-09|1363.30
#2015-07-10|1372.58
#2015-07-13|1388.96
#2015-07-14|1383.99
#2015-07-15|1380.61
#2015-07-16|1377.73
#2015-07-17|1394.69
#2015-07-20|1388.57
#2015-07-21|1403.56
#2015-07-22|1386.32
#2015-07-23|1368.66
#2015-07-24|1354.83
#2015-07-27|1312.99
#2015-07-28|1318.61
#2015-07-29|1317.58
#2015-07-30|1309.34
#2015-07-31|1317.90
#2015-08-03|1295.20
#2015-08-04|1293.76
#2015-08-05|1288.76
#2015-08-06|1279.74
#2015-08-07|1278.50
#2015-08-10|1273.28
#2015-08-11|1264.90
#2015-08-12|1243.79
#2015-08-13|1268.71
#2015-08-14|1260.73
#2015-08-17|1239.64
#2015-08-18|1232.80
#2015-08-19|1221.90
#2015-08-20|1206.75
#2015-08-21|1170.07
#2015-08-24|1109.88
#2015-08-25|1157.47
#2015-08-26|1152.89
#2015-08-27|1178.14
#2015-08-28|1199.50
#2015-08-31|1204.47
#2015-09-01|1178.54
#2015-09-02|1180.60
#2015-09-03|1189.10
#2015-09-04|1173.58
#2015-09-07|1162.75
#2015-09-08|1174.44
#2015-09-09|1220.10
#2015-09-10|1200.00
#2015-09-11|1204.45
#2015-09-14|1206.12
#2015-09-15|1204.09
#2015-09-16|1230.80
#2015-09-17|1242.99
#2015-09-18|1251.54
#2015-09-21|1231.45
#2015-09-22|1224.88
#2015-09-23|1196.72
#2015-09-24|1197.44
#2015-09-25|1197.83
#2015-09-28|1194.68
#2015-09-29|1185.98
#2015-09-30|1207.38
#2015-10-01|1222.52
#2015-10-02|1233.15
#2015-10-05|1251.85
#2015-10-06|1250.30
#2015-10-07|1267.71
#2015-10-08|1268.04
#2015-10-09|1274.23
#2015-10-12|1292.52
#2015-10-13|1283.30
#2015-10-14|1275.86
#2015-10-15|1301.57
#2015-10-16|1299.31
#2015-10-19|1303.25
#2015-10-20|1305.27
#2015-10-21|1299.71
#2015-10-22|1296.88
#2015-10-23|1314.63
#2015-10-26|1317.78
#2015-10-27|1312.95
#2015-10-28|1308.84
#2015-10-29|1292.73
#2015-10-30|1289.20
#2015-11-02|1296.28
#2015-11-03|1315.81
#2015-11-04|1343.99
#2015-11-05|1332.96
#2015-11-06|1325.08
#2015-11-09|1312.93
#2015-11-10|1294.50
#2015-11-11|1286.20
#2015-11-12|1298.28
#2015-11-13|1279.87
#2015-11-16|1265.71
#2015-11-17|1283.91
#2015-11-18|1269.18
#2015-11-19|1295.36
#2015-11-20|1305.28
#2015-11-23|1306.74
#2015-11-24|1300.87
#2015-11-25|1304.31
#2015-11-26|1309.34
#2015-11-27|1289.18
#2015-11-30|1288.96
#2015-12-01|1304.68
#2015-12-02|1301.90
#2015-12-03|1301.75
#2015-12-04|1287.25
#2015-12-07|1298.16
#2015-12-08|1285.45
#2015-12-09|1275.55
#2015-12-10|1276.53
#2015-12-11|1261.13
#2015-12-14|1252.67
#2015-12-15|1262.24
#2015-12-16|1290.82
#2015-12-17|1302.97
#2015-12-18|1289.08
#2015-12-21|1292.09
#2015-12-22|1290.15
#2015-12-23|1298.97
#2015-12-24|1297.67
#2015-12-25|1301.88
#2015-12-28|1301.56
#2015-12-29|1292.95
#2015-12-30|1286.99
#2015-12-31|1296.84
#2016-01-01|1296.22
#2016-01-04|1261.18
#2016-01-05|1250.41
#2016-01-06|1232.58
#2016-01-07|1198.91
#2016-01-08|1214.77
#2016-01-11|1190.45
#2016-01-12|1183.90
#2016-01-13|1192.04
#2016-01-14|1185.25
#2016-01-15|1190.43
#2016-01-18|1190.66
#2016-01-19|1205.37
#2016-01-20|1175.62
#2016-01-21|1169.02
#2016-01-22|1202.78
#2016-01-25|1224.99
#2016-01-26|1209.03
#2016-01-27|1213.08
#2016-01-28|1216.58
#2016-01-29|1248.94
#2016-02-01|1258.37
#2016-02-02|1253.43
#2016-02-03|1236.83
#2016-02-04|1246.69
#2016-02-05|1251.97
#2016-02-08|1246.48
#2016-02-09|1238.12
#2016-02-10|1238.93
#2016-02-11|1210.00
#2016-02-12|1204.87
#2016-02-15|1226.71
#2016-02-16|1232.44
#2016-02-17|1233.59
#2016-02-18|1261.23
#2016-02-19|1260.57
#2016-02-22|1263.07
#2016-02-23|1257.38
#2016-02-24|1246.16
#2016-02-25|1248.93
#2016-02-26|1259.62
#2016-02-29|1253.04
#2016-03-01|1279.36
#2016-03-02|1300.46
#2016-03-03|1309.21
#2016-03-04|1308.17
#2016-03-07|1308.11
#2016-03-08|1303.73
#2016-03-09|1302.85
#2016-03-10|1301.79
#2016-03-11|1317.23
#2016-03-14|1337.32
#2016-03-15|1318.02
#2016-03-16|1325.23
#2016-03-17|1344.13
#2016-03-18|1372.35
#2016-03-21|1375.84
#2016-03-22|1371.97
#2016-03-23|1370.60
#2016-03-24|1361.98
#2016-03-25|1359.87
#2016-03-28|1359.57
#2016-03-29|1354.80
#2016-03-30|1377.97
#2016-03-31|1385.10
#2016-04-01|1367.74
#2016-04-04|1371.87
#2016-04-05|1361.71
#2016-04-06|1344.76
#2016-04-07|1349.68
#2016-04-08|1350.86
#2016-04-11|1360.06
#2016-04-12|1358.35
#2016-04-13|1381.60
#2016-04-14|1382.22
#2016-04-15|1380.84
#2016-04-18|1383.14
#2016-04-19|1383.90
#2016-04-20|1363.16
#2016-04-21|1369.71
#2016-04-22|1361.70
#2016-04-25|1357.86
#2016-04-26|1367.18
#2016-04-27|1359.63
#2016-04-28|1348.38
#2016-04-29|1330.02
#2016-05-02|1328.19
#2016-05-03|1303.31
#2016-05-04|1291.71
#2016-05-05|1288.25
#2016-05-06|1283.03
#2016-05-09|1287.51
#2016-05-10|1288.24
#2016-05-11|1285.66
#2016-05-12|1279.92
#2016-05-13|1269.98
#2016-05-16|1285.16
#2016-05-17|1302.29
#2016-05-18|1295.42
#2016-05-19|1279.47
#2016-05-20|1286.26
#2016-05-23|1311.64
#2016-05-24|1304.66
#2016-05-25|1333.01
#2016-05-26|1340.90
#2016-05-27|1369.27
#2016-05-30|1370.50
#2016-05-31|1375.70
#2016-06-01|1379.12
#2016-06-02|1376.43
#2016-06-03|1384.47
#2016-06-06|1399.29
#2016-06-07|1413.88
#2016-06-08|1423.12
#2016-06-09|1417.14
#2016-06-10|1413.24
#2016-06-13|1377.39
#2016-06-14|1376.64
#2016-06-15|1393.28
#2016-06-16|1373.76
#2016-06-17|1382.92
#2016-06-20|1396.87
#2016-06-21|1408.86
#2016-06-22|1421.69
#2016-06-23|1415.11
#2016-06-24|1376.44
#2016-06-27|1357.05
#2016-06-28|1362.75
#2016-06-29|1382.41
#2016-06-30|1407.25
#2016-07-01|1417.67
#2016-07-04|1429.18
#2016-07-05|1413.47
#2016-07-06|1392.37
#2016-07-07|1406.43
#2016-07-08|1408.37
#2016-07-11|1440.38
#2016-07-12|1445.36
#2016-07-13|1446.57
#2016-07-14|1455.13
#2016-07-15|1448.77
#2016-07-18|1451.94
#2016-07-19|1454.48
#2016-07-20|1457.31
#2016-07-21|1463.31
#2016-07-22|1460.34
#2016-07-25|1465.60
#2016-07-26|1467.71
#2016-07-27|1482.41
#2016-07-28|1490.50
#2016-07-29|1472.70
#2016-08-01|1493.51
#2016-08-02|1489.57
#2016-08-03|1469.70
#2016-08-04|1476.82
#2016-08-05|1494.05
#2016-08-08|1510.89
#2016-08-09|1511.50
#2016-08-10|1518.73
#2016-08-11|1508.48
#2016-08-12|1507.20
#2016-08-15|1519.23
#2016-08-16|1521.11
#2016-08-17|1509.84
#2016-08-18|1531.24
#2016-08-19|1515.56
#2016-08-22|1508.20
#2016-08-23|1515.90
#2016-08-24|1506.57
#2016-08-25|1515.71
#2016-08-26|1515.25
#2016-08-29|1509.73
#2016-08-30|1521.27
#2016-08-31|1515.10
#2016-09-01|1508.99
#2016-09-02|1509.07
#2016-09-05|1543.59
#2016-09-06|1569.02
#2016-09-07|1578.28
#2016-09-08|1574.64
#2016-09-09|1557.31
#2016-09-12|1515.46
#2016-09-13|1518.61
#2016-09-14|1514.55
#2016-09-15|1517.62
#2016-09-16|1521.12
#2016-09-19|1555.08
#2016-09-20|1555.62
#2016-09-21|1567.35
#2016-09-22|1579.47
#2016-09-23|1593.97
#2016-09-26|1562.94
#2016-09-27|1572.51
#2016-09-28|1574.08
#2016-09-29|1582.99
#2016-09-30|1563.78
#2016-10-03|1585.32
#2016-10-04|1592.76
#2016-10-05|1587.71
#2016-10-06|1588.19
#2016-10-07|1579.22
#2016-10-10|1582.07
#2016-10-11|1575.59
#2016-10-12|1574.00
#2016-10-13|1556.61
#2016-10-14|1552.34
#2016-10-17|1547.70
#2016-10-18|1566.00
#2016-10-19|1577.02
#2016-10-20|1579.89
#2016-10-21|1576.20
#2016-10-24|1582.82
#2016-10-25|1588.40
#2016-10-26|1576.90
#2016-10-27|1560.51
#2016-10-28|1553.36
#2016-10-31|1547.20
#2016-11-01|1551.21
#2016-11-02|1529.01
#2016-11-03|1516.44
#2016-11-04|1513.58
#2016-11-07|1535.85
#2016-11-08|1541.30
#2016-11-09|1499.80
#2016-11-10|1525.94
#2016-11-11|1473.28
#2016-11-14|1446.68
#2016-11-15|1446.59
#2016-11-16|1462.29
#2016-11-17|1457.37
#2016-11-18|1456.77
#2016-11-21|1453.22
#2016-11-22|1470.02
#2016-11-23|1470.52
#2016-11-24|1458.13
#2016-11-25|1469.32
#2016-11-28|1482.99
#2016-11-29|1470.77
#2016-11-30|1474.91
#2016-12-01|1476.63
#2016-12-02|1451.43
#2016-12-05|1445.87
#2016-12-06|1456.72
#2016-12-07|1457.89
#2016-12-08|1480.22
#2016-12-09|1473.08
#2016-12-12|1458.01
#2016-12-13|1466.30
#2016-12-14|1472.95
#2016-12-15|1462.69
#2016-12-16|1458.36
#2016-12-19|1445.37
#2016-12-20|1444.42
#2016-12-21|1438.22
#2016-12-22|1430.32
#2016-12-23|1421.93
#2016-12-26|1423.62
#2016-12-27|1425.01
#2016-12-28|1440.66
#2016-12-29|1449.05
#2016-12-30|1465.62
#2017-01-02|1464.47
#2017-01-03|1465.35
#2017-01-04|1468.14
#2017-01-05|1488.50
#2017-01-06|1488.29
#2017-01-09|1485.96
#2017-01-10|1497.39
#2017-01-11|1500.11
#2017-01-12|1512.54
#2017-01-13|1506.30
#2017-01-16|1487.68
#2017-01-17|1499.35
#2017-01-18|1506.17
#2017-01-19|1502.99
#2017-01-20|1496.79
#2017-01-23|1512.70
#2017-01-24|1516.38
#2017-01-25|1523.51
#2017-01-26|1533.43
#2017-01-27|1532.53
#2017-01-30|1533.17
#2017-01-31|1526.41
#2017-02-01|1529.45
#2017-02-02|1536.30
#2017-02-03|1540.21
#2017-02-06|1552.77
#2017-02-07|1545.92
#2017-02-08|1538.92
#2017-02-09|1550.48
#2017-02-10|1556.67
#2017-02-13|1566.96
#2017-02-14|1569.37
#2017-02-15|1584.48
#2017-02-16|1597.31
#2017-02-17|1595.57
#2017-02-20|1603.75
#2017-02-21|1596.37
#2017-02-22|1601.19
#2017-02-23|1607.06
#2017-02-24|1600.10
#2017-02-27|1598.37
#2017-02-28|1589.20
#2017-03-01|1580.92
#2017-03-02|1579.71
#2017-03-03|1571.85
#2017-03-06|1576.83
#2017-03-07|1591.21
#2017-03-08|1595.10
#2017-03-09|1576.60
#2017-03-10|1580.73
#2017-03-13|1599.76
#2017-03-14|1605.63
#2017-03-15|1605.35
#2017-03-16|1641.31
#2017-03-17|1653.88
#2017-03-20|1666.88
#2017-03-21|1682.04
#2017-03-22|1666.19
#2017-03-23|1663.57
#2017-03-24|1664.40
#2017-03-27|1667.65
#2017-03-28|1677.40
#2017-03-29|1674.40
#2017-03-30|1664.04
#2017-03-31|1651.40
#2017-04-03|1655.19
#2017-04-04|1655.02
#2017-04-05|1674.14
#2017-04-06|1663.54
#2017-04-07|1659.35
#2017-04-10|1649.93
#2017-04-11|1644.27
#2017-04-12|1658.13
#2017-04-13|1657.77
#2017-04-14|1648.39
#2017-04-17|1642.51
#2017-04-18|1635.02
#2017-04-19|1633.26
#2017-04-20|1650.36
#2017-04-21|1659.96
#2017-04-24|1666.22
#2017-04-25|1693.09
#2017-04-26|1688.48
#2017-04-27|1699.52
#2017-04-28|1697.99
#2017-05-01|1697.95
#2017-05-02|1721.83
#2017-05-03|1727.25
#2017-05-04|1713.61
#2017-05-05|1706.99
#2017-05-08|1721.16
#2017-05-09|1731.37
#2017-05-10|1736.47
#2017-05-11|1752.98
#2017-05-12|1761.09
#2017-05-15|1767.05
#2017-05-16|1768.03
#2017-05-17|1769.67
#2017-05-18|1773.75
#2017-05-19|1784.02
#2017-05-22|1811.83
#2017-05-23|1806.53
#2017-05-24|1805.92
#2017-05-25|1831.84
#2017-05-26|1832.71
#2017-05-29|1821.87
#2017-05-30|1822.54
#2017-05-31|1797.02
#2017-06-01|1815.51
#2017-06-02|1821.99
#2017-06-05|1837.54
#2017-06-06|1846.40
#2017-06-07|1842.30
#2017-06-08|1844.70
#2017-06-09|1848.36
#2017-06-12|1819.05
#2017-06-13|1818.65
#2017-06-14|1827.64
#2017-06-15|1816.06
#2017-06-16|1819.79
#2017-06-19|1842.57
#2017-06-20|1854.61
#2017-06-21|1850.84
#2017-06-22|1862.21
#2017-06-23|1857.21
#2017-06-26|1870.11
#2017-06-27|1868.89
#2017-06-28|1844.87
#2017-06-29|1853.94
#2017-06-30|1837.87
#2017-07-03|1845.66
#2017-07-04|1807.81
#2017-07-05|1816.90
#2017-07-06|1812.15
#2017-07-07|1797.71
#2017-07-10|1810.25
#2017-07-11|1845.76
#2017-07-12|1852.67
#2017-07-13|1875.99
#2017-07-14|1869.76
#2017-07-17|1871.51
#2017-07-18|1881.55
#2017-07-19|1913.53
#2017-07-20|1908.56
#2017-07-21|1909.89
#2017-07-24|1928.55
#2017-07-25|1928.83
#2017-07-26|1921.22
#2017-07-27|1946.35
#2017-07-28|1929.49
#2017-07-31|1954.99
#2017-08-01|1953.33
#2017-08-02|1961.62
#2017-08-03|1941.13
#2017-08-04|1951.24
#2017-08-07|1975.57
#2017-08-08|1996.96
#2017-08-09|1987.36
#2017-08-10|1969.07
#2017-08-11|1924.26
#2017-08-14|1944.49
#2017-08-15|1942.05
#2017-08-16|1947.54
#2017-08-17|1972.47
#2017-08-18|1947.81
#2017-08-21|1941.58
#2017-08-22|1948.12
#2017-08-23|1952.75
#2017-08-24|1969.04
#2017-08-25|1974.93
#2017-08-28|1966.26
#2017-08-29|1953.80
#2017-08-30|1976.97
#2017-08-31|1981.22
#2017-09-01|1977.66
#2017-09-04|1969.34
#2017-09-05|1977.18
#2017-09-06|1972.83
#2017-09-07|1967.62
#2017-09-08|1978.80
#2017-09-11|1994.39
#2017-09-12|2005.64
#2017-09-13|2003.87
#2017-09-14|2012.52
#2017-09-15|2021.67
#2017-09-18|2044.62
#2017-09-19|2041.98
#2017-09-20|2047.05
#2017-09-21|2046.75
#2017-09-22|2029.96
#2017-09-25|2005.16
#2017-09-26|1983.26
#2017-09-27|1988.94
#2017-09-28|1972.49
#2017-09-29|1988.86
#2017-10-02|2001.88
#2017-10-03|2030.11
#2017-10-04|2037.87
#2017-10-05|2046.71
#2017-10-06|2057.77
#2017-10-09|2052.42
#2017-10-10|2061.77
#2017-10-11|2090.14
#2017-10-12|2103.82
#2017-10-13|2110.86
#2017-10-16|2133.03
#2017-10-17|2118.18
#2017-10-18|2119.43
#2017-10-19|2102.98
#2017-10-20|2108.35
#2017-10-23|2113.92
#2017-10-24|2105.32
#2017-10-25|2117.22
#2017-10-26|2105.52
#2017-10-27|2106.50
#2017-10-30|2127.27
#2017-10-31|2130.69
#2017-11-01|2155.66
#2017-11-02|2154.57
#2017-11-03|2165.29
#2017-11-06|2186.01
#2017-11-07|2236.14
#2017-11-08|2221.14
#2017-11-09|2221.34
#2017-11-10|2211.73
#2017-11-13|2209.58
#2017-11-14|2211.88
#2017-11-15|2187.44
#2017-11-16|2214.31
#2017-11-17|2249.23
#2017-11-20|2276.83
#2017-11-21|2315.21
#2017-11-22|2312.02
#2017-11-23|2301.81
#2017-11-24|2300.61
#2017-11-27|2273.35
#2017-11-28|2279.48
#2017-11-29|2261.70
#2017-11-30|2202.27
#2017-12-01|2177.12
#2017-12-04|2195.96
#2017-12-05|2153.28
#2017-12-06|2112.05
#2017-12-07|2136.58
#2017-12-08|2179.88
#2017-12-11|2215.38
#2017-12-12|2184.41
#2017-12-13|2188.94
#2017-12-14|2203.97
#2017-12-15|2182.88
#2017-12-18|2186.34
#2017-12-19|2198.11
#2017-12-20|2192.66
#2017-12-21|2201.74
#2017-12-22|2228.45
#2017-12-25|2230.16
#2017-12-26|2218.57
#2017-12-27|2208.03
#2017-12-28|2237.21
#2017-12-29|2250.62
#2018-01-01|2248.31
#2018-01-02|2289.00
#2018-01-03|2316.41
#2018-01-04|2349.90
#2018-01-05|2357.34
#2018-01-08|2378.52
#2018-01-09|2387.92
#2018-01-10|2367.38
#2018-01-11|2341.56
#2018-01-12|2377.24
#2018-01-15|2368.11
#2018-01-16|2406.30
#2018-01-17|2426.11
#2018-01-18|2443.47
#2018-01-19|2479.80
#2018-01-22|2526.46
#2018-01-23|2575.15
#2018-01-24|2548.30
#2018-01-25|2525.57
#2018-01-26|2547.75
#2018-01-29|2557.42
#2018-01-30|2507.48
#2018-01-31|2514.15
#2018-02-01|2510.76
#2018-02-02|2490.90
#2018-02-05|2435.25
#2018-02-06|2292.76
#2018-02-07|2312.52
#2018-02-08|2318.03
#2018-02-09|2263.49
#2018-02-12|2276.69
#2018-02-13|2307.84
#2018-02-14|2335.57
#2018-02-15|2369.31
#2018-02-16|2368.79
#2018-02-19|2366.71
#2018-02-20|2362.48
#2018-02-21|2428.21
#2018-02-22|2391.08
#2018-02-23|2427.04
#2018-02-26|2430.19
#2018-02-27|2415.06
#2018-02-28|2385.51
#2018-03-01|2405.16
#2018-03-02|2370.06
#2018-03-05|2346.07
#2018-03-06|2401.69
#2018-03-07|2383.71
#2018-03-08|2416.53
#2018-03-09|2430.75
#2018-03-12|2479.40
#2018-03-13|2499.34
#2018-03-14|2494.84
#2018-03-15|2502.68
#2018-03-16|2496.28
#2018-03-19|2483.24
#2018-03-20|2493.30
#2018-03-21|2483.01
#2018-03-22|2422.78
#2018-03-23|2353.64
#2018-03-26|2369.15
#2018-03-27|2407.02
#2018-03-28|2334.68
#2018-03-29|2324.90
#2018-03-30|2333.83
#2018-04-02|2339.66
#2018-04-03|2327.97
#2018-04-04|2295.23
#2018-04-05|2300.57
#2018-04-06|2316.40
#2018-04-09|2325.16
#2018-04-10|2343.66
#2018-04-11|2360.45
#2018-04-12|2341.93
#2018-04-13|2331.73
#2018-04-16|2307.57
#2018-04-17|2272.28
#2018-04-18|2284.55
#2018-04-19|2323.16
#2018-04-20|2273.75
#2018-04-23|2245.91
#2018-04-24|2237.70
#2018-04-25|2208.61
#2018-04-26|2184.11
#2018-04-27|2207.16
#2018-04-30|2233.04
#2018-05-01|2232.98
#2018-05-02|2217.06
#2018-05-03|2185.12
#2018-05-04|2185.49
#2018-05-07|2175.47
#2018-05-08|2213.88
#2018-05-09|2224.11
#2018-05-10|2253.52
#2018-05-11|2272.34
#2018-05-14|2281.85
#2018-05-15|2242.08
#2018-05-16|2239.67
#2018-05-17|2260.85
#2018-05-18|2250.58
#2018-05-21|2260.05
#2018-05-22|2264.45
#2018-05-23|2257.53
#2018-05-24|2270.28
#2018-05-25|2265.25
#2018-05-28|2262.91
#2018-05-29|2246.09
#2018-05-30|2214.29
#2018-05-31|2241.09
#2018-06-01|2257.68
#2018-06-04|2303.78
#2018-06-05|2312.65
#2018-06-06|2336.53
#2018-06-07|2349.56
#2018-06-08|2303.35
#2018-06-11|2314.02
#2018-06-12|2316.76
#2018-06-13|2318.94
#2018-06-14|2285.64
#2018-06-15|2296.52
#2018-06-18|2294.14
#2018-06-19|2230.57
#2018-06-20|2241.41
#2018-06-21|2229.80
#2018-06-22|2232.50
#2018-06-25|2182.87
#2018-06-26|2165.65
#2018-06-27|2135.77
#2018-06-28|2126.14
#2018-06-29|2186.61
#2018-07-02|2181.97
#2018-07-03|2172.66
#2018-07-04|2155.57
#2018-07-05|2141.72
#2018-07-06|2154.89
#2018-07-09|2195.94
#2018-07-10|2180.35
#2018-07-11|2158.61
#2018-07-12|2165.64
#2018-07-13|2185.17
#2018-07-16|2184.36
#2018-07-17|2169.55
#2018-07-18|2176.16
#2018-07-19|2167.43
#2018-07-20|2204.86
#2018-07-23|2201.86
#2018-07-24|2211.00
#2018-07-25|2224.74
#2018-07-26|2212.35
#2018-07-27|2219.65
#2018-07-30|2199.81
#2018-07-31|2176.74
#2018-08-01|2188.38
#2018-08-02|2144.76
#2018-08-03|2163.06
#2018-08-06|2168.14
#2018-08-07|2171.36
#2018-08-08|2203.93
#2018-08-09|2223.51
#2018-08-10|2209.07
#2018-08-13|2161.81
#2018-08-14|2140.00
#2018-08-15|2094.45
#2018-08-16|2064.51
#2018-08-17|2092.35
#2018-08-20|2124.47
#2018-08-21|2136.12
#2018-08-22|2155.96
#2018-08-23|2164.90
#2018-08-24|2146.19
#2018-08-27|2176.81
#2018-08-28|2204.46
#2018-08-29|2217.13
#2018-08-30|2219.17
#2018-08-31|2165.16
#2018-09-03|2142.78
#2018-09-04|2165.20
#2018-09-05|2142.99
#2018-09-06|2107.54
#2018-09-07|2114.70
#2018-09-10|2093.62
#2018-09-11|2069.97
#2018-09-12|2071.59
#2018-09-13|2096.43
#2018-09-14|2134.76
#2018-09-17|2096.99
#2018-09-18|2081.73
#2018-09-19|2103.81
#2018-09-20|2109.46
#2018-09-21|2147.78
#2018-09-24|2135.40
#2018-09-25|2142.25
#2018-09-26|2141.52
#2018-09-27|2141.50
#2018-09-28|2133.93
#2018-10-01|2142.04
#2018-10-02|2105.51
#2018-10-03|2096.88
#2018-10-04|2042.57
#2018-10-05|2014.18
#2018-10-08|1972.58
#2018-10-09|1955.62
#2018-10-10|1934.06
#2018-10-11|1810.34
#2018-10-12|1896.59
#2018-10-15|1870.34
#2018-10-16|1887.61
#2018-10-17|1896.90
#2018-10-18|1884.31
#2018-10-19|1878.36
#2018-10-22|1903.28
#2018-10-23|1837.37
#2018-10-24|1833.15
#2018-10-25|1783.81
#2018-10-26|1757.19
#2018-10-29|1765.57
#2018-10-30|1753.02
#2018-10-31|1837.47
#2018-11-01|1868.07
#2018-11-02|1943.59
#2018-11-05|1906.68
#2018-11-06|1904.24
#2018-11-07|1914.35
#2018-11-08|1922.68
#2018-11-09|1868.54
#2018-11-12|1849.55
#2018-11-13|1848.24
#2018-11-14|1837.98
#2018-11-15|1886.70
#2018-11-16|1881.65
#2018-11-19|1878.26
#2018-11-20|1836.01
#2018-11-21|1847.87
#2018-11-22|1860.21
#2018-11-23|1848.03
#2018-11-26|1883.05
#2018-11-27|1906.21
#2018-11-28|1956.36
#2018-11-29|1957.28
#2018-11-30|1956.33
#2018-12-03|2021.26
#2018-12-04|2033.77
#2018-12-05|1985.18
#2018-12-06|1911.31
#2018-12-07|1933.04
#2018-12-10|1907.40
#2018-12-11|1925.69
#2018-12-12|1955.63
#2018-12-13|1965.47
#2018-12-14|1929.18
#2018-12-17|1930.63
#2018-12-18|1910.21
#2018-12-19|1919.72
#2018-12-20|1899.96
#2018-12-21|1924.69
#2018-12-24|1907.38
#2018-12-25|1897.80
#2018-12-26|1892.38
#2018-12-27|1912.00
#2018-12-28|1925.25
#2018-12-31|1936.93
#2019-01-01|1937.95
#2019-01-02|1899.43
#2019-01-03|1878.41
#2019-01-04|1868.32
#2019-01-07|1907.76
#2019-01-08|1896.82
#2019-01-09|1940.04
#2019-01-10|1948.07
#2019-01-11|1961.82
#2019-01-14|1932.28
#2019-01-15|1971.72
#2019-01-16|1968.34
#2019-01-17|1976.41
#2019-01-18|1990.97
#2019-01-21|2007.08
#2019-01-22|1996.53
#2019-01-23|1983.62
#2019-01-24|1988.84
#2019-01-25|2036.05
#2019-01-28|2041.26
#2019-01-29|2027.34
#2019-01-30|2029.94
#2019-01-31|2042.46
#2019-02-01|2050.03
#2019-02-04|2048.14
#2019-02-05|2048.28
#2019-02-06|2053.85
#2019-02-07|2055.38
#2019-02-08|2051.29
#2019-02-11|2083.92
#2019-02-12|2088.20
#2019-02-13|2081.04
#2019-02-14|2059.69
#2019-02-15|2036.45
#2019-02-18|2056.98
#2019-02-19|2038.35
#2019-02-20|2072.58
#2019-02-21|2084.40
#2019-02-22|2092.90
#2019-02-25|2112.48
#2019-02-26|2112.57
#2019-02-27|2102.41
#2019-02-28|2088.19
#2019-03-01|2096.21
#2019-03-04|2111.25
#2019-03-05|2135.59
#2019-03-06|2143.89
#2019-03-07|2120.93
#2019-03-08|2084.23
#2019-03-11|2106.66
#2019-03-12|2134.86
#2019-03-13|2133.02
#2019-03-14|2121.33
#2019-03-15|2144.40
#2019-03-18|2177.18
#2019-03-19|2181.90
#2019-03-20|2185.54
#2019-03-21|2177.95
#2019-03-22|2192.96
#2019-03-25|2140.14
#2019-03-26|2143.59
#2019-03-27|2146.09
#2019-03-28|2146.28
#2019-03-29|2175.05
#2019-04-01|2191.29
#2019-04-02|2202.75
#2019-04-03|2235.45
#2019-04-04|2221.74
#2019-04-05|2225.22
#2019-04-08|2254.36
#2019-04-09|2275.11
#2019-04-10|2286.45
#2019-04-11|2274.49
#2019-04-12|2280.02
#2019-04-15|2279.91
#2019-04-16|2298.87
#2019-04-17|2316.96
#2019-04-18|2315.43
#2019-04-19|2317.36
#2019-04-22|2320.40
#2019-04-23|2332.20
#2019-04-24|2338.74
#2019-04-25|2303.77
#2019-04-26|2292.80
#2019-04-29|2301.34
#2019-04-30|2305.47
#2019-05-01|2305.51
#2019-05-02|2306.10
#2019-05-03|2313.05
#2019-05-06|2252.23
#2019-05-07|2275.78
#2019-05-08|2267.23
#2019-05-09|2225.45
#2019-05-10|2236.88
#2019-05-13|2211.49
#2019-05-14|2170.35
#2019-05-15|2187.34
#2019-05-16|2160.41
#2019-05-17|2110.10
#2019-05-20|2069.16
#2019-05-21|2052.82
#2019-05-22|2056.18
#2019-05-23|1996.42
#2019-05-24|2002.51
#2019-05-27|1997.21
#2019-05-28|2008.02
#2019-05-29|1994.60
#2019-05-30|2010.05
#2019-05-31|2034.45
#2019-06-03|2064.40
#2019-06-04|2030.56
#2019-06-05|2051.08
#2019-06-06|2036.04
#2019-06-07|2037.10
#2019-06-10|2096.18
#2019-06-11|2116.60
#2019-06-12|2104.27
#2019-06-13|2076.99
#2019-06-14|2052.17
#2019-06-17|2038.85
#2019-06-18|2060.40
#2019-06-19|2125.39
#2019-06-20|2154.60
#2019-06-21|2161.78
#2019-06-24|2151.42
#2019-06-25|2125.19
#2019-06-26|2115.20
#2019-06-27|2143.93
#2019-06-28|2137.57
#2019-07-01|2169.27
#2019-07-02|2198.18
#2019-07-03|2169.29
#2019-07-04|2177.54
#2019-07-05|2166.09
#2019-07-08|2133.76
#2019-07-09|2126.15
#2019-07-10|2156.04
#2019-07-11|2169.19
#2019-07-12|2161.46
#2019-07-15|2198.22
#2019-07-16|2203.78
#2019-07-17|2194.69
#2019-07-18|2175.79
#2019-07-19|2205.36
#2019-07-22|2207.44
#2019-07-23|2213.54
#2019-07-24|2229.38
#2019-07-25|2252.22
#2019-07-26|2230.33
#2019-07-29|2237.15
#2019-07-30|2237.65
#2019-07-31|2222.99
#2019-08-01|2206.40
#2019-08-02|2147.35
#2019-08-05|2083.46
#2019-08-06|2081.31
#2019-08-07|2085.99
#2019-08-08|2122.05
#2019-08-09|2110.11
#2019-08-12|2108.93
#2019-08-13|2064.61
#2019-08-14|2095.09
#2019-08-15|2065.53
#2019-08-16|2064.13
#2019-08-19|2103.03
#2019-08-20|2104.60
#2019-08-21|2103.06
#2019-08-22|2096.39
#2019-08-23|2108.26
#2019-08-26|2065.75
#2019-08-27|2071.96
#2019-08-28|2067.02
#2019-08-29|2073.59
#2019-08-30|2105.97
#2019-09-02|2119.24
#2019-09-03|2098.99
#2019-09-04|2144.06
#2019-09-05|2166.67
#2019-09-06|2178.42
#2019-09-09|2180.61
#2019-09-10|2164.28
#2019-09-11|2177.45
#2019-09-12|2194.26
#2019-09-13|2201.15
#2019-09-16|2202.50
#2019-09-17|2188.54
#2019-09-18|2197.95
#2019-09-19|2176.98
#2019-09-20|2175.03
#2019-09-23|2158.98
#2019-09-24|2167.28
#2019-09-25|2148.06
#2019-09-26|2158.27
#2019-09-27|2154.35
#2019-09-30|2161.41
#2019-10-01|2178.00
#2019-10-02|2164.91
#2019-10-03|2160.27
#2019-10-04|2163.01
#2019-10-07|2166.16
#2019-10-08|2188.29
#2019-10-09|2153.74
#2019-10-10|2157.07
#2019-10-11|2177.01
#2019-10-14|2212.02
#2019-10-15|2212.51
#2019-10-16|2226.86
#2019-10-17|2225.92
#2019-10-18|2229.54
#2019-10-21|2211.07
#2019-10-22|2207.64
#2019-10-23|2193.29
#2019-10-24|2194.59
#2019-10-25|2191.77
#2019-10-28|2210.19
#2019-10-29|2216.29
#2019-10-30|2222.19
#2019-10-31|2238.13
#2019-11-01|2241.02
#2019-11-04|2286.38
#2019-11-05|2311.87
#2019-11-06|2314.57
#2019-11-07|2306.19
#2019-11-08|2275.99
#2019-11-11|2241.86
#2019-11-12|2272.76
#2019-11-13|2256.80
#2019-11-14|2241.14
#2019-11-15|2253.98
#2019-11-18|2288.65
#2019-11-19|2315.39
#2019-11-20|2308.54
#2019-11-21|2283.72
#2019-11-22|2284.65
#2019-11-25|2295.08
#2019-11-26|2284.95
#2019-11-27|2295.74
#2019-11-28|2302.22
#2019-11-29|2267.83
#2019-12-02|2271.94
#2019-12-03|2272.32
#2019-12-04|2268.91
#2019-12-05|2295.46
#2019-12-06|2311.30
#2019-12-09|2322.00
#2019-12-10|2316.12
#2019-12-11|2346.20
#2019-12-12|2399.77
#2019-12-13|2456.01
#2019-12-16|2457.61
#2019-12-17|2520.61
#2019-12-18|2533.69
#2019-12-19|2503.79
#2019-12-20|2482.87
#2019-12-23|2504.45
#2019-12-24|2495.18
#2019-12-25|2500.16
#2019-12-26|2499.62
#2019-12-27|2533.96
#2019-12-30|2523.08
#2019-12-31|2496.37
#2020-01-01|2497.95
#2020-01-02|2534.45
#2020-01-03|2538.84
#2020-01-06|2498.61
#2020-01-07|2510.01
#2020-01-08|2501.62
#2020-01-09|2555.13
#2020-01-10|2581.60
#2020-01-13|2622.28
#2020-01-14|2621.86
#2020-01-15|2606.75
#2020-01-16|2598.75
#2020-01-17|2601.00
#2020-01-20|2593.34
#2020-01-21|2558.39
#2020-01-22|2582.65
#2020-01-23|2566.17
#2020-01-24|2568.72
#2020-01-27|2565.40
#2020-01-28|2566.13
#2020-01-29|2556.76
#2020-01-30|2445.51
#2020-01-31|2450.17
#2020-02-03|2448.74
#2020-02-04|2526.00
#2020-02-05|2537.93
#2020-02-06|2580.50
#2020-02-07|2569.88
#2020-02-10|2565.78
#2020-02-11|2597.51
#2020-02-12|2621.62
#2020-02-13|2641.29
#2020-02-14|2632.47
#2020-02-17|2629.74
#2020-02-18|2578.42
#2020-02-19|2596.50
#2020-02-20|2585.56
#2020-02-21|2552.71
#2020-02-24|2503.37
#2020-02-25|2540.03
#2020-02-26|2513.28
#2020-02-27|2501.48
#2020-02-28|2444.93
#2020-03-02|2451.29
#2020-03-03|2490.10
#2020-03-04|2505.10
#2020-03-05|2548.20
#2020-03-06|2491.65
#2020-03-09|2382.39
#2020-03-10|2405.10
#2020-03-11|2369.64
#2020-03-12|2259.28
#2020-03-13|2249.55
#2020-03-16|2118.58
#2020-03-17|2099.29
#2020-03-18|2026.72
#2020-03-19|1983.33
#2020-03-20|2122.07
#2020-03-23|2014.44
#2020-03-24|2122.50
#2020-03-25|2203.68
#2020-03-26|2231.52
#2020-03-27|2221.23
#2020-03-30|2182.46
#2020-03-31|2220.09
#2020-04-01|2185.11
#2020-04-02|2201.92
#2020-04-03|2183.98
#2020-04-06|2222.03
#2020-04-07|2281.93
#2020-04-08|2276.50
#2020-04-09|2289.95
#2020-04-10|2282.25
#2020-04-13|2279.23
#2020-04-14|2314.32
#2020-04-15|2326.90
#2020-04-16|2342.27
#2020-04-17|2409.02
#2020-04-20|2409.00
#2020-04-21|2345.25
#2020-04-22|2370.35
#2020-04-23|2397.39
#2020-04-24|2368.44
#2020-04-27|2410.11
#2020-04-28|2419.06
#2020-04-29|2442.01
#2020-04-30|2484.22
#2020-05-01|2484.21
#2020-05-04|2391.12
#2020-05-05|2409.40
#2020-05-06|2422.25
#2020-05-07|2421.90
#2020-05-08|2458.00
#2020-05-11|2511.94
#2020-05-12|2489.63
#2020-05-13|2498.30
#2020-05-14|2476.06
#2020-05-15|2467.93
#2020-05-18|2449.30
#2020-05-19|2484.65
#2020-05-20|2515.27
#2020-05-21|2510.74
#2020-05-22|2430.86
#2020-05-25|2448.06
#2020-05-26|2479.66
#2020-05-27|2472.69
#2020-05-28|2436.03
#2020-05-29|2440.56
#2020-06-01|2509.58
#2020-06-02|2523.94
#2020-06-03|2550.06
#2020-06-04|2571.70
#2020-06-05|2592.24
#2020-06-08|2604.29
#2020-06-09|2614.11
#2020-06-10|2658.45
#2020-06-11|2631.71
#2020-06-12|2611.43
#2020-06-15|2568.94
#2020-06-16|2639.05
#2020-06-17|2644.11
#2020-06-18|2669.04
#2020-06-19|2683.18
#2020-06-22|2710.71
#2020-06-23|2783.73
#2020-06-24|2782.96
#2020-06-25|2779.92
#2020-06-26|2779.17
#2020-06-29|2753.82
#2020-06-30|2786.59
#2020-07-01|2801.38
#2020-07-02|2887.36
#2020-07-03|2940.25
#2020-07-06|2982.27
#2020-07-07|2969.41
#2020-07-08|3053.49
#2020-07-09|3117.63
#2020-07-10|3078.05
#2020-07-13|3093.75
#2020-07-14|3059.84
#2020-07-15|3102.84
#2020-07-16|3004.92
#2020-07-17|3044.99
#2020-07-20|3056.91
#2020-07-21|3216.80
#2020-07-22|3157.79
#2020-07-23|3199.37
#2020-07-24|3126.71
#2020-07-27|3219.92
#2020-07-28|3306.76
#2020-07-29|3277.92
#2020-07-30|3299.40
#2020-07-31|3285.84
#2020-08-03|3266.88
#2020-08-04|3324.06
#2020-08-05|3368.21
#2020-08-06|3385.91
#2020-08-07|3294.95
#2020-08-10|3236.58
#2020-08-11|3237.28
#2020-08-12|3218.42
#2020-08-13|3223.90
#2020-08-14|3216.05
#2020-08-17|3245.39
#2020-08-18|3250.14
#2020-08-19|3218.54
#2020-08-20|3167.40
#2020-08-21|3222.65
#2020-08-24|3301.43
#2020-08-25|3307.97
#2020-08-26|3344.84
#2020-08-27|3378.59
#2020-08-28|3327.23
#2020-08-31|3278.20
#2020-09-01|3336.33
#2020-09-02|3356.18
#2020-09-03|3337.02
#2020-09-04|3278.96
#2020-09-07|3240.20
#2020-09-08|3240.19
#2020-09-09|3212.14
#2020-09-10|3241.41
#2020-09-11|3276.90
#2020-09-14|3346.08
#2020-09-15|3357.01
#2020-09-16|3414.94
#2020-09-17|3364.13
#2020-09-18|3364.66
#2020-09-21|3333.16
#2020-09-22|3312.02
#2020-09-23|3315.10
#2020-09-24|3218.43
#2020-09-25|3213.91
#2020-09-28|3262.48
#2020-09-29|3265.27
#2020-09-30|3299.26
#2020-10-01|3305.41
#2020-10-02|3306.09
#2020-10-05|3352.47
#2020-10-06|3405.42
#2020-10-07|3451.96
#2020-10-08|3499.11
#2020-10-09|3512.03
#2020-10-12|3588.11
#2020-10-13|3593.38
#2020-10-14|3610.88
#2020-10-15|3523.25
#2020-10-16|3521.51
#2020-10-19|3551.23
#2020-10-20|3553.92
#2020-10-21|3567.99
#2020-10-22|3566.25
#2020-10-23|3546.20
#2020-10-26|3541.08
#2020-10-27|3582.82
#2020-10-28|3612.42
#2020-10-29|3618.99
#2020-10-30|3560.33
#2020-11-02|3588.57
#2020-11-03|3608.88
#2020-11-04|3640.06
#2020-11-05|3754.23
#2020-11-06|3743.78
#2020-11-09|3803.09
#2020-11-10|3664.09
#2020-11-11|3562.16
#2020-11-12|3632.79
#2020-11-13|3717.86
#2020-11-16|3785.05
#2020-11-17|3743.56
#2020-11-18|3787.96
#2020-11-19|3732.23
#2020-11-20|3775.34
#2020-11-23|3815.62
#2020-11-24|3798.05
#2020-11-25|3740.98
#2020-11-26|3802.94
#2020-11-27|3802.40
#2020-11-30|3717.66
#2020-12-01|3780.56
#2020-12-02|3790.36
#2020-12-03|3817.98
#2020-12-04|3870.87
#2020-12-07|3892.09
#2020-12-08|3939.81
#2020-12-09|3948.88
#2020-12-10|3899.25
#2020-12-11|3932.22
#2020-12-14|3876.66
#2020-12-15|3822.15
#2020-12-16|3884.86
#2020-12-17|3911.54
#2020-12-18|3903.25
#2020-12-21|3896.45
#2020-12-22|3877.96
#2020-12-23|3909.72
#2020-12-24|3885.30
#2020-12-25|3901.81
#2020-12-28|3825.37
#2020-12-29|3857.92
#2020-12-30|3967.18
#2020-12-31|3997.26
#2021-01-01|4000.60
#2021-01-04|4065.18
#2021-01-05|4135.09
#2021-01-06|4189.87
#2021-01-07|4172.86
#2021-01-08|4267.70
#2021-01-11|4329.72
#2021-01-12|4326.10
#2021-01-13|4392.57
#2021-01-14|4456.63
#2021-01-15|4475.18
#2021-01-18|4528.13
#2021-01-19|4616.58
#2021-01-20|4736.82
#2021-01-21|4826.29
#2021-01-22|4807.57
#2021-01-25|4938.64
#2021-01-26|4762.46
#2021-01-27|4716.64
#2021-01-28|4591.59
#2021-01-29|4544.71
#2021-02-01|4712.72
#2021-02-02|4820.04
#2021-02-03|4872.55
#2021-02-04|4834.63
#2021-02-05|4844.98
#2021-02-08|4861.84
#2021-02-09|4877.33
#2021-02-10|4945.65
#2021-02-11|4957.65
#2021-02-12|4960.02
#2021-02-15|4963.11
#2021-02-16|4933.16
#2021-02-17|5075.77
#2021-02-18|5025.98
#2021-02-19|4980.76
#2021-02-22|4880.05
#2021-02-23|4843.44
#2021-02-24|4718.85
#2021-02-25|4781.75
#2021-02-26|4566.11
#2021-03-01|4672.07
#2021-03-02|4683.39
#2021-03-03|4808.62
#2021-03-04|4617.55
#2021-03-05|4570.32
#2021-03-08|4424.24
#2021-03-09|4395.72
#2021-03-10|4464.38
#2021-03-11|4603.20
#2021-03-12|4549.37
#2021-03-15|4477.12
#2021-03-16|4513.88
#2021-03-17|4474.84
#2021-03-18|4516.59
#2021-03-19|4438.21
#2021-03-22|4452.28
#2021-03-23|4423.29
#2021-03-24|4349.06
#2021-03-25|4300.12
#2021-03-26|4391.29
#2021-03-29|4382.77
#2021-03-30|4420.50
#2021-03-31|4387.23
#2021-04-01|4546.92
#2021-04-02|4548.91
#2021-04-05|4557.67
#2021-04-06|4591.58
#2021-04-07|4546.61
#2021-04-08|4557.35
#2021-04-09|4529.32
#2021-04-12|4464.27
#2021-04-13|4407.15
#2021-04-14|4463.32
#2021-04-15|4487.97
#2021-04-16|4521.01
#2021-04-19|4507.89
#2021-04-20|4516.38
#2021-04-21|4444.12
#2021-04-22|4466.03
#2021-04-23|4552.83
#2021-04-26|4599.57
#2021-04-27|4608.45
#2021-04-28|4598.26
#2021-04-29|4608.39
#2021-04-30|4570.94
#2021-05-03|4494.67
#2021-05-04|4472.02
#2021-05-05|4398.96
#2021-05-06|4419.09
#2021-05-07|4463.69
#2021-05-10|4384.65
#2021-05-11|4226.43
#2021-05-12|4202.92
#2021-05-13|4119.95
#2021-05-14|4147.17
#2021-05-17|4152.94
#2021-05-18|4298.82
#2021-05-19|4277.95
#2021-05-20|4281.38
#2021-05-21|4287.37
#2021-05-24|4274.44
#2021-05-25|4402.50
#2021-05-26|4441.76
#2021-05-27|4410.35
#2021-05-28|4427.33
#2021-05-31|4545.83
#2021-06-01|4585.82
#2021-06-02|4551.50
#2021-06-03|4539.21
#2021-06-04|4510.40
#2021-06-07|4489.23
#2021-06-08|4480.92
#2021-06-09|4460.14
#2021-06-10|4511.64
#2021-06-11|4531.79
#2021-06-14|4531.96
#2021-06-15|4561.17
#2021-06-16|4512.68
#2021-06-17|4534.51
#2021-06-18|4543.04
#2021-06-21|4440.22
#2021-06-22|4377.28
#2021-06-23|4472.41
#2021-06-24|4488.35
#2021-06-25|4550.86
#2021-06-28|4542.73
#2021-06-29|4532.81
#2021-06-30|4528.78
#2021-07-01|4506.19
#2021-07-02|4450.41
#2021-07-05|4429.49
#2021-07-06|4425.29
#2021-07-07|4401.64
#2021-07-08|4316.11
#2021-07-09|4330.93
#2021-07-12|4367.87
#2021-07-13|4454.41
#2021-07-14|4471.90
#2021-07-15|4520.12
#2021-07-16|4445.86
#2021-07-19|4354.89
#2021-07-20|4321.78
#2021-07-21|4311.37
#2021-07-22|4376.67
#2021-07-23|4323.31
#2021-07-26|4180.26
#2021-07-27|4034.03
#2021-07-28|4039.40
#2021-07-29|4198.31
#2021-07-30|4143.26
#2021-08-02|4181.60
#2021-08-03|4137.68
#2021-08-04|4189.87
#2021-08-05|4162.16
#2021-08-06|4166.84
#2021-08-09|4185.06
#2021-08-10|4235.48
#2021-08-11|4217.97
#2021-08-12|4213.09
#2021-08-13|4156.76
#2021-08-16|4107.20
#2021-08-17|4037.63
#2021-08-18|4057.07
#2021-08-19|3932.03
#2021-08-20|3909.81
#2021-08-23|3999.28
#2021-08-24|4124.31
#2021-08-25|4182.75
#2021-08-26|4180.65
#2021-08-27|4191.29
#2021-08-30|4234.23
#2021-08-31|4330.90
#2021-09-01|4359.31
#2021-09-02|4367.72
#2021-09-03|4386.87
#2021-09-06|4449.91
#2021-09-07|4445.38
#2021-09-08|4428.04
#2021-09-09|4331.70
#2021-09-10|4393.03
#2021-09-13|4319.78
#2021-09-14|4304.32
#2021-09-15|4241.49
#2021-09-16|4208.33
#2021-09-17|4244.51
#2021-09-20|4208.37
#2021-09-21|4198.63
#2021-09-22|4148.86
#2021-09-23|4216.31
#2021-09-24|4242.28
#2021-09-27|4244.56
#2021-09-28|4223.59
#2021-09-29|4142.44
#2021-09-30|4125.99
#2021-10-01|4087.98
#2021-10-04|4054.67
#2021-10-05|4037.93
#2021-10-06|3998.96
#2021-10-07|4143.82
#2021-10-08|4159.10
#2021-10-11|4203.71
#2021-10-12|4125.43
#2021-10-13|4112.68
#2021-10-14|4124.20
#2021-10-15|4251.95
#2021-10-18|4245.03
#2021-10-19|4320.28
#2021-10-20|4358.34
#2021-10-21|4327.46
#2021-10-22|4351.16
#2021-10-25|4325.41
#2021-10-26|4335.40
#2021-10-27|4292.24
#2021-10-28|4285.42
#2021-10-29|4244.43
#2021-11-01|4230.43
#2021-11-02|4233.78
#2021-11-03|4247.52
#2021-11-04|4277.70
#2021-11-05|4280.25
#2021-11-08|4278.20
#2021-11-09|4312.46
#2021-11-10|4361.43
#2021-11-11|4337.26
#2021-11-12|4385.92
#2021-11-15|4432.36
#2021-11-16|4475.87
#2021-11-17|4483.13
#2021-11-18|4441.25
#2021-11-19|4443.29
#2021-11-22|4413.04
#2021-11-23|4345.67
#2021-11-24|4312.33
#2021-11-25|4333.66
#2021-11-26|4235.17
#2021-11-29|4215.20
#2021-11-30|4214.89
#2021-12-01|4276.91
#2021-12-02|4320.33
#2021-12-03|4271.85
#2021-12-06|4189.95
#2021-12-07|4265.38
#2021-12-08|4282.60
#2021-12-09|4316.50
#2021-12-10|4275.65
#2021-12-13|4268.09
#2021-12-14|4226.87
#2021-12-15|4209.56
#2021-12-16|4235.48
#2021-12-17|4197.79
#2021-12-20|4122.43
#2021-12-21|4181.49
#2021-12-22|4207.55
#2021-12-23|4266.83
#2021-12-24|4271.75
#2021-12-27|4292.16
#2021-12-28|4304.30
#2021-12-29|4281.37
#2021-12-30|4282.25
#2021-12-31|4331.36
#2022-01-03|4358.32
#2022-01-04|4404.94
#2022-01-05|4306.73
#2022-01-06|4281.87
#2022-01-07|4262.61
#2022-01-10|4317.49
#2022-01-11|4339.71
#2022-01-12|4437.87
#2022-01-13|4427.09
#2022-01-14|4432.29
#2022-01-17|4450.94
#2022-01-18|4369.75
#2022-01-19|4334.97
#2022-01-20|4415.12
#2022-01-21|4365.46
#2022-01-24|4348.77
#2022-01-25|4280.41
#2022-01-26|4277.30
#2022-01-27|4202.53
#2022-01-28|4191.62
#2022-01-31|4249.63
#2022-02-01|4259.20
#2022-02-02|4265.74
#2022-02-03|4255.64
#2022-02-04|4291.12
#2022-02-07|4285.68
#2022-02-08|4256.01
#2022-02-09|4335.69
#2022-02-10|4389.52
#2022-02-11|4341.64
#2022-02-14|4252.58
#2022-02-15|4249.77
#2022-02-16|4323.04
#2022-02-17|4333.76
#2022-02-18|4252.38
#2022-02-21|4182.65
#2022-02-22|4128.58
#2022-02-23|4145.43
#2022-02-24|3980.75
#2022-02-25|3997.64
#2022-02-28|3999.09
#2022-03-01|4038.63
#2022-03-02|4007.05
#2022-03-03|4004.05
#2022-03-04|3910.90
#2022-03-07|3754.49
#2022-03-08|3691.50
#2022-03-09|3722.39
#2022-03-10|3799.24
#2022-03-11|3707.46
#2022-03-14|3570.59
#2022-03-15|3412.21
#2022-03-16|3636.98
#2022-03-17|3821.28
#2022-03-18|3808.52
#2022-03-21|3769.27
#2022-03-22|3822.64
#2022-03-23|3859.33
#2022-03-24|3800.54
#2022-03-25|3759.18
#2022-03-28|3755.63
#2022-03-29|3798.23
#2022-03-30|3855.18
#2022-03-31|3814.79
#2022-04-01|3791.29
#2022-04-04|3845.12
#2022-04-05|3846.08
#2022-04-06|3764.31
#2022-04-07|3678.65
#2022-04-08|3659.97
#2022-04-11|3543.97
#2022-04-12|3557.22
#2022-04-13|3630.23
#2022-04-14|3639.21
#2022-04-15|3598.10
#2022-04-18|3555.22
#2022-04-19|3507.42
#2022-04-20|3529.45
#2022-04-21|3494.07
#2022-04-22|3448.32
#2022-04-25|3342.84
#2022-04-26|3378.01
#2022-04-27|3322.94
#2022-04-28|3358.04
#2022-04-29|3495.44
#2022-05-02|3488.73
#2022-05-03|3473.13
#2022-05-04|3440.61
#2022-05-05|3477.69
#2022-05-06|3354.65
#2022-05-09|3318.55
#2022-05-10|3288.61
#2022-05-11|3319.79
#2022-05-12|3238.56
#2022-05-13|3305.67
#2022-05-16|3312.73
#2022-05-17|3416.96
#2022-05-18|3436.21
#2022-05-19|3314.56
#2022-05-20|3384.71
#2022-05-23|3360.47
#2022-05-24|3288.33
#2022-05-25|3289.70
#2022-05-26|3273.30
#2022-05-27|3369.91
#2022-05-30|3490.05
#2022-05-31|3584.24
#2022-06-01|3526.62
#2022-06-02|3495.17
#2022-06-03|3497.02
#2022-06-06|3550.99
#2022-06-07|3518.51
#2022-06-08|3614.44
#2022-06-09|3602.56
#2022-06-10|3566.91
#2022-06-13|3424.42
#2022-06-14|3424.52
#2022-06-15|3423.38
#2022-06-16|3359.95
#2022-06-17|3343.08
#2022-06-20|3330.77
#2022-06-21|3407.71
#2022-06-22|3303.84
#2022-06-23|3290.52
#2022-06-24|3332.76
#2022-06-27|3395.28
#2022-06-28|3364.32
#2022-06-29|3316.89
#2022-06-30|3226.04
#2022-07-01|3156.49
#2022-07-04|3118.70
#2022-07-05|3128.36
#2022-07-06|3081.46
#2022-07-07|3149.93
#2022-07-08|3180.68
#2022-07-11|3105.15
#2022-07-12|3032.85
#2022-07-13|3086.06
#2022-07-14|3101.05
#2022-07-15|3102.50
#2022-07-18|3168.67
#2022-07-19|3154.73
#2022-07-20|3206.30
#2022-07-21|3226.77
#2022-07-22|3224.50
#2022-07-25|3196.01
#2022-07-26|3177.65
#2022-07-27|3184.50
#2022-07-28|3193.55
#2022-07-29|3164.31
#2022-08-01|3149.08
#2022-08-02|3090.48
#2022-08-03|3130.98
#2022-08-04|3166.51
#2022-08-05|3213.73
#2022-08-08|3175.73
#2022-08-09|3166.82
#2022-08-10|3115.03
#2022-08-11|3200.37
#2022-08-12|3211.85
#2022-08-15|3224.65
#2022-08-16|3207.43
#2022-08-17|3222.96
#2022-08-18|3216.01
#2022-08-19|3220.18
#2022-08-22|3174.40
#2022-08-23|3143.86
#2022-08-24|3113.15
#2022-08-25|3188.88
#2022-08-26|3206.21
#2022-08-29|3138.68
#2022-08-30|3141.61
#2022-08-31|3176.71
#2022-09-01|3100.61
#2022-09-02|3076.86
#2022-09-05|3045.80
#2022-09-06|3036.83
#2022-09-07|2979.78
#2022-09-08|2984.21
#2022-09-09|3019.98
#2022-09-12|3055.42
#2022-09-13|3065.13
#2022-09-14|2981.34
#2022-09-15|2969.26
#2022-09-16|2906.06
#2022-09-19|2879.67
#2022-09-20|2918.12
#2022-09-21|2866.29
#2022-09-22|2826.57
#2022-09-23|2768.36
#2022-09-26|2749.04
#2022-09-27|2765.92
#2022-09-28|2695.26
#2022-09-29|2687.85
#2022-09-30|2659.81
#2022-10-03|2622.88
#2022-10-04|2680.27
#2022-10-05|2788.63
#2022-10-06|2810.03
#2022-10-07|2740.30
#2022-10-10|2707.55
#2022-10-11|2564.77
#2022-10-12|2553.66
#2022-10-13|2508.55
#2022-10-14|2574.93
#2022-10-17|2541.38
#2022-10-18|2592.44
#2022-10-19|2522.82
#2022-10-20|2489.49
#2022-10-21|2463.27
#2022-10-24|2369.49
#2022-10-25|2344.53
#2022-10-26|2374.93
#2022-10-27|2411.82
#2022-10-28|2345.70
#2022-10-31|2382.98
#2022-11-01|2470.31
#2022-11-02|2497.69
#2022-11-03|2441.67
#2022-11-04|2495.54
#2022-11-07|2554.08
#2022-11-08|2565.76
#2022-11-09|2599.85
#2022-11-10|2556.19
#2022-11-11|2771.06
#2022-11-14|2802.40
#2022-11-15|2957.18
#2022-11-16|2978.41
#2022-11-17|2945.27
#2022-11-18|2950.33
#2022-11-21|2906.51
#2022-11-22|2889.57
#2022-11-23|2898.68
#2022-11-24|2940.49
#2022-11-25|2921.98
#2022-11-28|2868.37
#2022-11-29|2948.36
#2022-11-30|2989.47
#2022-12-01|3063.87
#2022-12-02|3065.78
#2022-12-05|3129.75
#2022-12-06|3063.31
#2022-12-07|3000.90
#2022-12-08|3048.24
#2022-12-09|3104.89
#2022-12-12|3039.10
#2022-12-13|3041.51
#2022-12-14|3106.25
#2022-12-15|3059.78
#2022-12-16|3016.70
#2022-12-19|3010.27
#2022-12-20|2939.48
#2022-12-21|2950.40
#2022-12-22|3027.74
#2022-12-23|2975.21
#2022-12-26|2978.59
#2022-12-27|2988.45
#2022-12-28|2985.12
#2022-12-29|2985.01
#2022-12-30|2981.64
#2023-01-02|2983.88
#2023-01-03|3038.84
#2023-01-04|3070.71
#2023-01-05|3105.84
#2023-01-06|3097.99
#2023-01-09|3207.91
#2023-01-10|3218.53
#2023-01-11|3233.14
#2023-01-12|3211.53
#2023-01-13|3256.03
#2023-01-16|3267.99
#2023-01-17|3268.71
#2023-01-18|3281.87
#2023-01-19|3271.40
#2023-01-20|3305.12
#2023-01-23|3310.63
#2023-01-24|3311.61
#2023-01-25|3309.89
#2023-01-26|3352.14
#2023-01-27|3369.82
#2023-01-30|3423.83
#2023-01-31|3368.03
#2023-02-01|3426.67
#2023-02-02|3480.74
#2023-02-03|3481.19
#2023-02-06|3380.23
#2023-02-07|3391.19
#2023-02-08|3421.90
#2023-02-09|3448.91
#2023-02-10|3397.57
#2023-02-13|3380.13
#2023-02-14|3381.87
#2023-02-15|3333.16
#2023-02-16|3373.69
#2023-02-17|3308.80
#2023-02-20|3331.09
#2023-02-21|3278.41
#2023-02-22|3229.10
#2023-02-23|3271.03
#2023-02-24|3214.97
#2023-02-27|3209.38
#2023-02-28|3191.48
#2023-03-01|3298.76
#2023-03-02|3267.89
#2023-03-03|3288.02
#2023-03-06|3305.40
#2023-03-07|3292.14
#2023-03-08|3240.68
#2023-03-09|3210.35
#2023-03-10|3147.06
#2023-03-13|3197.01
#2023-03-14|3146.52
#2023-03-15|3167.33
#2023-03-16|3123.89
#2023-03-17|3201.49
#2023-03-20|3167.15
#2023-03-21|3203.04
#2023-03-22|3252.35
#2023-03-23|3349.65
#2023-03-24|3365.89
#2023-03-27|3302.17
#2023-03-28|3311.64
#2023-03-29|3344.49
#2023-03-30|3362.65
#2023-03-31|3377.34
#2023-04-03|3366.70
#2023-04-04|3350.42
#2023-04-05|3352.05
#2023-04-06|3329.73
#2023-04-07|3330.64
#2023-04-10|3337.58
#2023-04-11|3312.25
#2023-04-12|3264.14
#2023-04-13|3241.54
#2023-04-14|3259.47
#2023-04-17|3262.41
#2023-04-18|3231.56
#2023-04-19|3187.54
#2023-04-20|3187.96
#2023-04-21|3150.02
#2023-04-24|3138.82
#2023-04-25|3071.01
#2023-04-26|3083.92
#2023-04-27|3087.48
#2023-04-28|3109.75
#2023-05-01|3109.76
#2023-05-02|3121.28
#2023-05-03|3091.87
#2023-05-04|3104.86
#2023-05-05|3126.78
#2023-05-08|3135.30
#2023-05-09|3112.36
#2023-05-10|3095.01
#2023-05-11|3072.04
#2023-05-12|3072.27
#2023-05-15|3101.28
#2023-05-16|3138.32
#2023-05-17|3152.46
#2023-05-18|3183.90
#2023-05-19|3179.67
#2023-05-22|3208.19
#2023-05-23|3192.65
#2023-05-24|3170.01
#2023-05-25|3183.76
#2023-05-26|3244.49
#2023-05-29|3237.38
#2023-05-30|3249.51
#2023-05-31|3213.68
#2023-06-01|3214.88
#2023-06-02|3306.00
#2023-06-05|3296.16
#2023-06-06|3278.92
#2023-06-07|3324.52
#2023-06-08|3289.90
#2023-06-09|3320.56
#2023-06-12|3353.33
#2023-06-13|3430.22
#2023-06-14|3429.74
#2023-06-15|3482.01
#2023-06-16|3492.52
#2023-06-19|3467.11
#2023-06-20|3415.33
#2023-06-21|3384.00
#2023-06-22|3380.19
#2023-06-23|3361.78
#2023-06-26|3326.57
#2023-06-27|3329.79
#2023-06-28|3329.43
#2023-06-29|3315.13
#2023-06-30|3315.35
#2023-07-03|3364.66
#2023-07-04|3391.89
#2023-07-05|3365.45
#2023-07-06|3290.75
#2023-07-07|3268.48
#2023-07-10|3269.29
#2023-07-11|3325.58
#2023-07-12|3367.06
#2023-07-13|3447.75
#2023-07-14|3510.79
#2023-07-17|3506.22
#2023-07-18|3463.90
#2023-07-19|3435.45
#2023-07-20|3423.61
#2023-07-21|3375.04
#2023-07-24|3352.60
#2023-07-25|3443.74
#2023-07-26|3427.72
#2023-07-27|3445.92
#2023-07-28|3471.96
#2023-07-31|3470.51
#2023-08-01|3471.84
#2023-08-02|3384.16
#2023-08-03|3378.25
#2023-08-04|3378.79
#2023-08-07|3405.49
#2023-08-08|3352.10
#2023-08-09|3360.06
#2023-08-10|3330.12
#2023-08-11|3299.80
#2023-08-14|3269.75
#2023-08-15|3277.18
#2023-08-16|3277.68
#2023-08-17|3289.62
#2023-08-18|3231.19
#2023-08-21|3207.09
#2023-08-22|3234.88
#2023-08-23|3267.59
#2023-08-24|3351.41
#2023-08-25|3266.74
#2023-08-28|3282.33
#2023-08-29|3312.46
#2023-08-30|3316.87
#2023-08-31|3298.85
#2023-09-01|3294.21
#2023-09-04|3348.46
#2023-09-05|3328.89
#2023-09-06|3317.65
#2023-09-07|3274.62
#2023-09-08|3262.87
#2023-09-11|3249.02
#2023-09-12|3270.24
#2023-09-13|3258.08
#2023-09-14|3293.40
#2023-09-15|3312.82
#2023-09-18|3250.18
#2023-09-19|3236.93
#2023-09-20|3206.83
#2023-09-21|3157.50
#2023-09-22|3193.03
#2023-09-25|3169.20
#2023-09-26|3129.13
#2023-09-27|3139.00
#2023-09-28|3119.52
#2023-09-29|3142.76
#2023-10-02|3178.92
#2023-10-03|3137.70
#2023-10-04|3099.53
#2023-10-05|3134.52
#2023-10-06|3164.79
#2023-10-09|3169.87
#2023-10-10|3187.28
#2023-10-11|3235.59
#2023-10-12|3261.66
#2023-10-13|3220.36
#2023-10-16|3176.38
#2023-10-17|3183.16
#2023-10-18|3131.44
#2023-10-19|3114.32
#2023-10-20|3114.79
#2023-10-23|3075.86
#2023-10-24|3068.95
#2023-10-25|3081.83
#2023-10-26|3029.58
#2023-10-27|3057.75
#2023-10-30|3073.88
#2023-10-31|3030.90
#2023-11-01|3022.16
#2023-11-02|3092.63
#2023-11-03|3143.98
#2023-11-06|3213.01
#2023-11-07|3204.99
#2023-11-08|3207.14
#2023-11-09|3202.29
#2023-11-10|3164.17
#2023-11-13|3221.91
#2023-11-14|3221.23
#2023-11-15|3310.25
#2023-11-16|3325.02
#2023-11-17|3307.27
#2023-11-20|3348.77
#2023-11-21|3386.00
#2023-11-22|3363.42
#2023-11-23|3377.73
#2023-11-24|3341.41
#2023-11-27|3323.56
#2023-11-28|3339.09
#2023-11-29|3332.96
#2023-11-30|3357.52
#2023-12-01|3326.61
#2023-12-04|3308.07
#2023-12-05|3261.76
#2023-12-06|3284.93
#2023-12-07|3263.18
#2023-12-08|3294.95
#2023-12-11|3290.28
#2023-12-12|3311.98
#2023-12-13|3297.71
#2023-12-14|3348.75
#2023-12-15|3398.08
#2023-12-18|3378.91
#2023-12-19|3359.23
#2023-12-20|3371.19
#2023-12-21|3356.57
#2023-12-22|3301.05
#2023-12-25|3305.51
#2023-12-26|3330.81
#2023-12-27|3391.81
#2023-12-28|3434.87
#2023-12-29|3438.99
#2024-01-01|3441.30
#2024-01-02|3409.22
#2024-01-03|3344.45
#2024-01-04|3337.49
#2024-01-05|3318.45
#2024-01-08|3305.87
#2024-01-09|3297.11
#2024-01-10|3281.38
#2024-01-11|3314.18
#2024-01-12|3329.80
#2024-01-15|3325.16
#2024-01-16|3273.03
#2024-01-17|3215.14
#2024-01-18|3240.24
#2024-01-19|3327.15
#2024-01-22|3324.58
#2024-01-23|3350.08
#2024-01-24|3384.57
#2024-01-25|3428.68
#2024-01-26|3392.82
#2024-01-29|3410.33
#2024-01-30|3385.69
#2024-01-31|3330.89
#2024-02-01|3334.91
#2024-02-02|3383.29
#2024-02-05|3387.67
#2024-02-06|3443.20
#2024-02-07|3433.31
#2024-02-08|3425.55
#2024-02-09|3418.06
#2024-02-12|3421.05
#2024-02-13|3423.10
#2024-02-14|3431.05
#2024-02-15|3537.55
#2024-02-16|3544.34
#2024-02-19|3510.28
#2024-02-20|3520.60
#2024-02-21|3513.50
#2024-02-22|3567.15
#2024-02-23|3578.94
#2024-02-26|3573.61
#2024-02-27|3564.32
#2024-02-28|3535.89
#2024-02-29|3532.74
#2024-03-01|3544.12
#2024-03-04|3631.24
#2024-03-05|3603.80
#2024-03-06|3646.60
#2024-03-07|3685.64
#2024-03-08|3725.08
#2024-03-11|3728.04
#2024-03-12|3792.11
#2024-03-13|3794.71
#2024-03-14|3789.02
#2024-03-15|3713.03
#2024-03-18|3757.42
#2024-03-19|3715.14
#2024-03-20|3704.45
#2024-03-21|3782.82
#2024-03-22|3750.24
#2024-03-25|3748.32
#2024-03-26|3758.08
#2024-03-27|3745.87
#2024-03-28|3757.76
#2024-03-29|3783.24
#2024-04-01|3762.60
#2024-04-02|3822.10
#2024-04-03|3797.52
#2024-04-04|3800.55
#2024-04-05|3805.14
#2024-04-08|3794.43
#2024-04-09|3859.47
#2024-04-10|3889.23
#2024-04-11|3877.21
#2024-04-12|3844.70
#2024-04-15|3772.51
#2024-04-16|3670.24
#2024-04-17|3708.92
#2024-04-18|3728.85
#2024-04-19|3573.45
#2024-04-22|3574.89
#2024-04-23|3649.48
#2024-04-24|3786.98
#2024-04-25|3725.45
#2024-04-26|3803.46
#2024-04-29|3833.46
#2024-04-30|3813.20
#2024-05-01|3812.89
#2024-05-02|3828.62
#2024-05-03|3875.38
#2024-05-06|3916.98
#2024-05-07|3929.11
#2024-05-08|3920.68
#2024-05-09|3929.59
#2024-05-10|3939.20
#2024-05-13|3990.43
#2024-05-14|4027.01
#2024-05-15|4062.24
#2024-05-16|4131.19
#2024-05-17|4106.25
#2024-05-20|4101.67
#2024-05-21|4070.18
#2024-05-22|4137.00
#2024-05-23|4163.82
#2024-05-24|4126.05
#2024-05-27|4180.28
#2024-05-28|4184.29
#2024-05-29|4111.43
#2024-05-30|4032.61
#2024-05-31|3958.22
#2024-06-03|4059.66
#2024-06-04|4036.81
#2024-06-05|4080.12
#2024-06-06|4182.34
#2024-06-07|4146.86
#2024-06-10|4139.20
#2024-06-11|4134.82
#2024-06-12|4187.03
#2024-06-13|4265.80
#2024-06-14|4279.53
#2024-06-17|4278.68
#2024-06-18|4316.30
#2024-06-19|4452.00
#2024-06-20|4468.89
#2024-06-21|4414.39
#2024-06-24|4325.89
#2024-06-25|4332.52
#2024-06-26|4355.87
#2024-06-27|4330.72
#2024-06-28|4350.21
#2024-07-01|4349.11
#2024-07-02|4306.27
#2024-07-03|4372.64
#2024-07-04|4469.43
#2024-07-05|4457.62
#2024-07-08|4525.52
#2024-07-09|4541.74
#2024-07-10|4540.98
#2024-07-11|4638.98
#2024-07-12|4588.52
#2024-07-15|4561.01
#2024-07-16|4557.86
#2024-07-17|4497.54
#2024-07-18|4430.50
#2024-07-19|4324.51
#2024-07-22|4246.56
#2024-07-23|4325.86
#2024-07-24|4309.22
#2024-07-25|4272.77
#2024-07-26|4160.62
#2024-07-29|4180.16
#2024-07-30|4173.42
#2024-07-31|4188.32
#2024-08-01|4263.20
#2024-08-02|4067.08
#2024-08-05|3821.29
#2024-08-06|3937.03
#2024-08-07|4076.95
#2024-08-08|4022.91
#2024-08-09|4139.88
#2024-08-12|4185.50
#2024-08-13|4199.40
#2024-08-14|4235.72
#2024-08-15|4204.41
#2024-08-16|4307.44
#2024-08-19|4353.87
#2024-08-20|4361.21
#2024-08-21|4321.38
#2024-08-22|4319.10
#2024-08-23|4307.63
#2024-08-26|4346.19
#2024-08-27|4319.98
#2024-08-28|4340.14
#2024-08-29|4345.60
#2024-08-30|4359.50
#2024-09-02|4342.90
#2024-09-03|4320.19
#2024-09-04|4153.90
#2024-09-05|4178.46
#2024-09-06|4225.05
#2024-09-09|4155.62
#2024-09-10|4145.19
#2024-09-11|4145.34
#2024-09-12|4267.18
#2024-09-13|4292.57
#2024-09-16|4326.38
#2024-09-17|4337.09
#2024-09-18|4280.53
#2024-09-19|4366.36
#2024-09-20|4396.58
#2024-09-23|4401.02
#2024-09-24|4480.73
#2024-09-25|4550.98
#2024-09-26|4655.76
#2024-09-27|4699.19
#2024-09-30|4628.92
#2024-10-01|4649.67
#2024-10-02|4760.36
#2024-10-03|4744.00
#2024-10-04|4790.52
#2024-10-07|4858.13
#2024-10-08|4682.01
#2024-10-09|4707.23
#2024-10-10|4730.18
#2024-10-11|4788.89
#2024-10-14|4775.14
#2024-10-15|4767.44
#2024-10-16|4710.31
#2024-10-17|4696.58
#2024-10-18|4852.39
#2024-10-21|4842.01
#2024-10-22|4827.06
#2024-10-23|4830.52
#2024-10-24|4777.30
#2024-10-25|4799.37
#2024-10-28|4764.55
#2024-10-29|4732.03
#2024-10-30|4688.54
#2024-10-31|4661.27
#2024-11-01|4690.57
#2024-11-04|4727.30
#2024-11-05|4784.48
#2024-11-06|4782.89
#2024-11-07|4838.00
#2024-11-08|4868.21
#2024-11-11|4830.52
#2024-11-12|4684.95
#2024-11-13|4658.91
#2024-11-14|4618.13
#2024-11-15|4620.04
#2024-11-18|4569.83
#2024-11-19|4640.02
#2024-11-20|4623.08
#2024-11-21|4566.45
#2024-11-22|4613.01
#2024-11-25|4607.72
#2024-11-26|4561.85
#2024-11-27|4552.82
#2024-11-28|4528.88
#2024-11-29|4520.94
#2024-12-02|4602.26
#2024-12-03|4654.99
#2024-12-04|4705.19
#2024-12-05|4717.03
#2024-12-06|4727.74
#2024-12-09|4772.77
#2024-12-10|4735.21
#2024-12-11|4682.53
#2024-12-12|4730.21
#2024-12-13|4713.01
#2024-12-16|4709.47
#2024-12-17|4693.32
#2024-12-18|4736.68
#2024-12-19|4684.15
#2024-12-20|4625.27
#2024-12-23|4707.15
#2024-12-24|4707.83
#2024-12-25|4723.41
#2024-12-26|4724.85
#2024-12-27|4732.75
#2024-12-30|4717.85
#2024-12-31|4672.77
#2025-01-01|4673.22
#2025-01-02|4624.64
#2025-01-03|4639.92
#2025-01-06|4733.88
#2025-01-07|4716.60
#2025-01-08|4629.36
#2025-01-09|4588.69
#2025-01-10|4575.50
#2025-01-13|4456.84
#2025-01-14|4521.94
#2025-01-15|4480.98
#2025-01-16|4585.76
#2025-01-17|4593.71
#2025-01-20|4662.25
#2025-01-21|4667.91
#2025-01-22|4690.27
#2025-01-23|4684.42
#2025-01-24|4714.02
#2025-01-27|4709.65
#2025-01-28|4715.47
#2025-01-29|4726.26
#2025-01-30|4720.38
#2025-01-31|4722.81
#2025-02-03|4542.00
#2025-02-04|4640.08
#2025-02-05|4697.51
#2025-02-06|4722.30
#2025-02-07|4787.56
#2025-02-10|4763.74
#2025-02-11|4761.89
#2025-02-12|4762.54
#2025-02-13|4769.14
#2025-02-14|4808.17
#2025-02-17|4894.95
#2025-02-18|4950.13
#2025-02-19|4914.71
#2025-02-20|4843.03
#2025-02-21|4966.03
#2025-02-24|4878.69
#2025-02-25|4773.20
#2025-02-26|4852.52
#2025-02-27|4768.66
#2025-02-28|4682.75
#2025-03-03|4628.80
#2025-03-04|4610.18
#2025-03-05|4729.94
#2025-03-06|4802.82
#2025-03-07|4775.06
#2025-03-10|4696.51
#2025-03-11|4633.54
#2025-03-12|4628.79
#2025-03-13|4552.92
#2025-03-14|4591.42
#2025-03-17|4621.18
#2025-03-18|4694.58
#2025-03-19|4632.36
#2025-03-20|4648.30
#2025-03-21|4597.03
#2025-03-24|4586.72
#2025-03-25|4582.66
#2025-03-26|4577.80
#2025-03-27|4535.55
#2025-03-28|4482.11
#2025-03-31|4320.09
#2025-04-01|4409.75
#2025-04-02|4420.66
#2025-04-03|4383.61
#2025-04-04|4370.02
#2025-04-07|3918.37
#2025-04-08|3844.55
#2025-04-09|3732.60
#2025-04-10|3962.58
#2025-04-11|4066.78
#2025-04-14|4091.13
#2025-04-15|4137.74
#2025-04-16|4037.76
#2025-04-17|4049.64
#2025-04-18|4060.50
#2025-04-21|4039.24
#2025-04-22|3982.00
#2025-04-23|4171.08
#2025-04-24|4121.78
#2025-04-25|4206.29
#2025-04-28|4231.09
#2025-04-29|4270.30
#2025-04-30|4309.12
#2025-05-01|4308.68
#2025-05-02|4501.44
#2025-05-05|4562.70
#2025-05-06|4543.63
#2025-05-07|4538.98
#2025-05-08|4529.79
#2025-05-09|4585.64
#2025-05-12|4718.01
#2025-05-13|4683.11
#2025-05-14|4814.75
#2025-05-15|4803.13
#2025-05-16|4783.53
#2025-05-19|4725.81
#2025-05-20|4725.20
#2025-05-21|4781.13
#2025-05-22|4745.02
#2025-05-23|4759.23
#2025-05-26|4724.21
#2025-05-27|4693.62
#2025-05-28|4692.30
#2025-05-29|4724.96
#2025-05-30|4685.93
#2025-06-02|4620.12
#2025-06-03|4642.43
#2025-06-04|4752.26
#2025-06-05|4797.13
#2025-06-06|4789.91
#2025-06-09|4840.56
#2025-06-10|4928.20
#2025-06-11|4987.93
#2025-06-12|4949.44
#2025-06-13|4900.07
#2025-06-16|4915.07
#2025-06-17|4962.13
#2025-06-18|4958.50
#2025-06-19|4859.64
#2025-06-20|4915.53
#2025-06-23|4828.00
#2025-06-24|4946.10
#2025-06-25|5024.34
#2025-06-26|5057.17
#2025-06-27|5092.48
#2025-06-30|4988.41
#2025-07-01|5052.36
#2025-07-02|5067.01
#2025-07-03|5099.18
#2025-07-04|5069.85
#2025-07-07|5033.42
#2025-07-08|5047.83
#2025-07-09|5062.14
#2025-07-10|5065.75
#2025-07-11|5066.51
#2025-07-14|5040.93
#2025-07-15|5135.29
#2025-07-16|5166.42
#2025-07-17|5168.98
#2025-07-18|5248.59
#2025-07-21|5239.13
#2025-07-22|5183.59
#2025-07-23|5305.17
#2025-07-24|5321.38
#2025-07-25|5280.96
#2025-07-28|5282.59
#2025-07-29|5225.94
#2025-07-30|5244.01
#2025-07-31|5243.96
#2025-08-01|5151.77
#2025-08-04|5184.78
#2025-08-05|5247.45
#2025-08-06|5196.50
#2025-08-07|5346.00
#2025-08-08|5309.52
#2025-08-11|5321.92
#2025-08-12|5297.67
#2025-08-13|5410.09
#2025-08-14|5377.25
#2025-08-15|5387.53
#2025-08-18|5389.17
#2025-08-19|5392.34
#2025-08-20|5248.13
#2025-08-21|5263.31
#2025-08-22|5237.17
#2025-08-25|5399.12
#2025-08-26|5390.49
#2025-08-27|5396.58
#2025-08-28|5298.16
#2025-08-29|5298.79
#2025-09-01|5297.27
#2025-09-02|5258.54
#2025-09-03|5263.32
#2025-09-04|5248.49
#2025-09-05|5347.51
#2025-09-08|5384.43
#2025-09-09|5482.29
#2025-09-10|5581.08
#2025-09-11|5585.18
#2025-09-12|5681.30
#2025-09-15|5663.44
#2025-09-16|5746.64
#2025-09-17|5782.62
#2025-09-18|5806.27
#2025-09-19|5747.18
#2025-09-22|5788.64
#2025-09-23|5841.45
#2025-09-24|5850.65
#2025-09-25|5806.80
#2025-09-26|5685.21
#2025-09-29|5726.13
#2025-09-30|5779.48
#2025-10-01|5822.66
#2025-10-02|5951.90
#2025-10-03|6034.20
#2025-10-06|6047.84
#2025-10-07|6110.25
#2025-10-08|6056.74
#2025-10-09|6109.22
#2025-10-10|6041.14
#2025-10-13|5916.45
#2025-10-14|5837.90
#2025-10-15|5975.56
#2025-10-16|6027.47
#2025-10-17|5900.23
#2025-10-20|6036.61
#2025-10-21|6049.59
#2025-10-22|5992.59
#2025-10-23|5987.89
#2025-10-24|6007.85
#2025-10-27|6161.41
#2025-10-28|6142.75
#2025-10-29|6223.37
#2025-10-30|6212.82
#2025-10-31|6147.54
#2025-11-03|6155.76
#2025-11-04|6096.64
#2025-11-05|6007.94
#2025-11-06|6069.17
#2025-11-07|5992.56
#2025-11-10|6079.22
#2025-11-11|6058.35
#2025-11-12|6098.21
#2025-11-13|6069.80
#2025-11-14|5926.18
#2025-11-17|5936.84
#2025-11-18|5781.16
#2025-11-19|5755.56
#2025-11-20|5890.29
#2025-11-21|5659.01
#2025-11-24|5689.30
#2025-11-25|5783.88
#2025-11-26|5875.62
#2025-11-27|5872.80
#2025-11-28|5878.59
#2025-12-01|5829.93
#2025-12-02|5851.48
#2025-12-03|5888.42
#2025-12-04|5895.50
#2025-12-05|5952.18
#2025-12-08|6025.29
#2025-12-09|5980.80
#2025-12-10|6032.68
#2025-12-11|5934.06
#2025-12-12|6001.34
#2025-12-15|5874.18
#2025-12-16|5775.43
#2025-12-17|5790.04
#2025-12-18|5782.84
#2025-12-19|5832.00
#2025-12-22|5927.51
#2025-12-23|5934.80
#2025-12-24|5957.06
#2025-12-25|5955.27
#2025-12-26|5987.56
#2025-12-29|6020.18
#2025-12-30|6023.91
#2025-12-31|6075.21
#2026-01-01|6078.88
#2026-01-02|6223.55
#2026-01-05|6379.35
#2026-01-06|6476.28
#2026-01-07|6434.88
#2026-01-08|6368.87
#2026-01-09|6337.37
#2026-01-12|6420.54
#2026-01-13|6463.77
#2026-01-14|6502.78
#2026-01-15|6444.92
#2026-01-16|6549.38
#2026-01-19|6562.01
#2026-01-20|6554.23
#2026-01-21|6471.66
#2026-01-22|6550.28
#2026-01-23|6589.62
#2026-01-26|6606.29
#2026-01-27|6692.91
#2026-01-28|6828.84
#2026-01-29|6780.69
#2026-01-30|6634.26
#2026-02-02|6525.02
#2026-02-03|6606.94
#2026-02-04|6532.32
#2026-02-05|6438.98
#2026-02-06|6413.54
#2026-02-09|6570.79
#2026-02-10|6691.90
#2026-02-11|6780.73
#2026-02-12|6728.58
#2026-02-13|6691.23
#2026-02-16|6696.93
#2026-02-17|6701.07
#2026-02-18|6696.37
#2026-02-19|6697.01
#2026-02-20|6656.95
#2026-02-23|6696.95
#2026-02-24|6793.37
#2026-02-25|6944.19
#2026-02-26|6915.18
#2026-02-27|6929.49
#2026-03-02|6798.90
#2026-03-03|6638.61
#2026-03-04|6383.19
#2026-03-05|6515.99
#2026-03-06|6535.77
#2026-03-09|6267.56
#2026-03-10|6466.16
#2026-03-11|6697.28
#2026-03-12|6556.20
#2026-03-13|6494.05
#2026-03-16|6486.49
#2026-03-17|6564.34
#2026-03-18|6675.08
#2026-03-19|6451.38
#2026-03-20|6405.71
#2026-03-23|6230.02
#2026-03-24|6275.72
#2026-03-25|6417.61
#2026-03-26|6376.42
#2026-03-27|6317.57
#2026-03-30|6153.00
#2026-03-31|6062.17
#2026-04-01|6335.31
#2026-04-02|6221.66