Table Data - Nasdaq Emerging Markets: Asia Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA10LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:45 PM CDT |
| Notes | For more information about this series, see: NQEMASIA10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 333.77 |
| 2001-04-02 | 320.84 |
| 2001-04-03 | 311.03 |
| 2001-04-04 | 304.93 |
| 2001-04-05 | 305.70 |
| 2001-04-06 | 314.96 |
| 2001-04-09 | 307.76 |
| 2001-04-10 | 302.02 |
| 2001-04-11 | 307.69 |
| 2001-04-12 | 315.68 |
| 2001-04-13 | . |
| 2001-04-16 | 309.89 |
| 2001-04-17 | 310.58 |
| 2001-04-18 | 323.63 |
| 2001-04-19 | 340.66 |
| 2001-04-20 | 337.20 |
| 2001-04-23 | 336.73 |
| 2001-04-24 | 334.01 |
| 2001-04-25 | 329.96 |
| 2001-04-26 | 329.97 |
| 2001-04-27 | 320.14 |
| 2001-04-30 | 326.17 |
| 2001-05-01 | 326.35 |
| 2001-05-02 | 329.46 |
| 2001-05-03 | 335.91 |
| 2001-05-04 | 323.94 |
| 2001-05-07 | 328.33 |
| 2001-05-08 | 327.22 |
| 2001-05-09 | 326.10 |
| 2001-05-10 | 319.32 |
| 2001-05-11 | 324.01 |
| 2001-05-14 | 322.49 |
| 2001-05-15 | 317.53 |
| 2001-05-16 | 309.51 |
| 2001-05-17 | 316.33 |
| 2001-05-18 | 316.15 |
| 2001-05-21 | 309.27 |
| 2001-05-22 | 312.76 |
| 2001-05-23 | 326.15 |
| 2001-05-24 | 325.29 |
| 2001-05-25 | 323.40 |
| 2001-05-28 | . |
| 2001-05-29 | 318.49 |
| 2001-05-30 | 313.40 |
| 2001-05-31 | 308.19 |
| 2001-06-01 | 304.68 |
| 2001-06-04 | 302.62 |
| 2001-06-05 | 305.08 |
| 2001-06-06 | 313.35 |
| 2001-06-07 | 314.66 |
| 2001-06-08 | 324.12 |
| 2001-06-11 | 323.86 |
| 2001-06-12 | 323.05 |
| 2001-06-13 | 316.60 |
| 2001-06-14 | 309.95 |
| 2001-06-15 | 309.15 |
| 2001-06-18 | 301.78 |
| 2001-06-19 | 299.11 |
| 2001-06-20 | 296.24 |
| 2001-06-21 | 291.76 |
| 2001-06-22 | 288.32 |
| 2001-06-25 | 287.14 |
| 2001-06-26 | 279.73 |
| 2001-06-27 | 282.86 |
| 2001-06-28 | 279.44 |
| 2001-06-29 | 288.63 |
| 2001-07-02 | 291.51 |
| 2001-07-03 | 287.61 |
| 2001-07-04 | . |
| 2001-07-05 | 283.19 |
| 2001-07-06 | 278.60 |
| 2001-07-09 | 270.24 |
| 2001-07-10 | 269.43 |
| 2001-07-11 | 265.96 |
| 2001-07-12 | 274.84 |
| 2001-07-13 | 266.85 |
| 2001-07-16 | 263.30 |
| 2001-07-17 | 263.36 |
| 2001-07-18 | 258.04 |
| 2001-07-19 | 259.27 |
| 2001-07-20 | 259.13 |
| 2001-07-23 | 252.21 |
| 2001-07-24 | 247.72 |
| 2001-07-25 | 254.09 |
| 2001-07-26 | 263.01 |
| 2001-07-27 | 266.23 |
| 2001-07-30 | 265.85 |
| 2001-07-31 | 272.60 |
| 2001-08-01 | 275.95 |
| 2001-08-02 | 283.92 |
| 2001-08-03 | 285.91 |
| 2001-08-06 | 282.22 |
| 2001-08-07 | 275.31 |
| 2001-08-08 | 277.44 |
| 2001-08-09 | 270.33 |
| 2001-08-10 | 273.38 |
| 2001-08-13 | 272.69 |
| 2001-08-14 | 279.95 |
| 2001-08-15 | 280.90 |
| 2001-08-16 | 280.54 |
| 2001-08-17 | 278.66 |
| 2001-08-20 | 272.50 |
| 2001-08-21 | 273.01 |
| 2001-08-22 | 267.91 |
| 2001-08-23 | 266.34 |
| 2001-08-24 | 257.82 |
| 2001-08-27 | 263.90 |
| 2001-08-28 | 262.51 |
| 2001-08-29 | 265.98 |
| 2001-08-30 | 262.29 |
| 2001-08-31 | 259.44 |
| 2001-09-03 | . |
| 2001-09-04 | 264.62 |
| 2001-09-05 | 258.95 |
| 2001-09-06 | 253.22 |
| 2001-09-07 | 251.75 |
| 2001-09-10 | 251.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 210.91 |
| 2001-09-18 | 212.41 |
| 2001-09-19 | 208.20 |
| 2001-09-20 | 200.58 |
| 2001-09-21 | 192.41 |
| 2001-09-24 | 190.50 |
| 2001-09-25 | 187.44 |
| 2001-09-26 | 194.20 |
| 2001-09-27 | 189.91 |
| 2001-09-28 | 191.92 |
| 2001-10-01 | 191.52 |
| 2001-10-02 | 183.85 |
| 2001-10-03 | 179.00 |
| 2001-10-04 | 181.63 |
| 2001-10-05 | 189.41 |
| 2001-10-08 | 186.27 |
| 2001-10-09 | 195.82 |
| 2001-10-10 | 195.94 |
| 2001-10-11 | 208.77 |
| 2001-10-12 | 215.24 |
| 2001-10-15 | 209.69 |
| 2001-10-16 | 214.96 |
| 2001-10-17 | 218.85 |
| 2001-10-18 | 218.85 |
| 2001-10-19 | 221.15 |
| 2001-10-22 | 222.27 |
| 2001-10-23 | 221.44 |
| 2001-10-24 | 233.00 |
| 2001-10-25 | 235.22 |
| 2001-10-26 | 236.13 |
| 2001-10-29 | 241.19 |
| 2001-10-30 | 228.08 |
| 2001-10-31 | 226.45 |
| 2001-11-01 | 229.31 |
| 2001-11-02 | 235.05 |
| 2001-11-05 | 242.61 |
| 2001-11-06 | 243.95 |
| 2001-11-07 | 249.26 |
| 2001-11-08 | 251.53 |
| 2001-11-09 | 252.89 |
| 2001-11-12 | 254.73 |
| 2001-11-13 | 253.04 |
| 2001-11-14 | 268.11 |
| 2001-11-15 | 275.81 |
| 2001-11-16 | 279.72 |
| 2001-11-19 | 288.90 |
| 2001-11-20 | 276.39 |
| 2001-11-21 | 280.95 |
| 2001-11-22 | . |
| 2001-11-23 | 281.72 |
| 2001-11-26 | 289.16 |
| 2001-11-27 | 292.09 |
| 2001-11-28 | 283.91 |
| 2001-11-29 | 280.70 |
| 2001-11-30 | 281.74 |
| 2001-12-03 | 295.79 |
| 2001-12-04 | 302.98 |
| 2001-12-05 | 323.45 |
| 2001-12-06 | 341.13 |
| 2001-12-07 | 346.82 |
| 2001-12-10 | 330.98 |
| 2001-12-11 | 333.51 |
| 2001-12-12 | 350.06 |
| 2001-12-13 | 339.46 |
| 2001-12-14 | 337.85 |
| 2001-12-17 | 326.41 |
| 2001-12-18 | 325.23 |
| 2001-12-19 | 326.84 |
| 2001-12-20 | 332.22 |
| 2001-12-21 | 316.15 |
| 2001-12-24 | 320.33 |
| 2001-12-25 | . |
| 2001-12-26 | 330.75 |
| 2001-12-27 | 329.31 |
| 2001-12-28 | 339.85 |
| 2001-12-31 | 350.05 |
| 2002-01-01 | . |
| 2002-01-02 | 356.97 |
| 2002-01-03 | 352.03 |
| 2002-01-04 | 367.01 |
| 2002-01-07 | 378.49 |
| 2002-01-08 | 374.37 |
| 2002-01-09 | 380.71 |
| 2002-01-10 | 375.70 |
| 2002-01-11 | 360.72 |
| 2002-01-14 | 364.80 |
| 2002-01-15 | 359.89 |
| 2002-01-16 | 348.49 |
| 2002-01-17 | 349.58 |
| 2002-01-18 | 347.81 |
| 2002-01-21 | . |
| 2002-01-22 | 366.26 |
| 2002-01-23 | 365.88 |
| 2002-01-24 | 368.44 |
| 2002-01-25 | 377.09 |
| 2002-01-28 | 377.96 |
| 2002-01-29 | 368.57 |
| 2002-01-30 | 362.69 |
| 2002-01-31 | 363.15 |
| 2002-02-01 | 363.31 |
| 2002-02-04 | 363.43 |
| 2002-02-05 | 367.50 |
| 2002-02-06 | 371.39 |
| 2002-02-07 | 368.47 |
| 2002-02-08 | 370.07 |
| 2002-02-11 | 369.73 |
| 2002-02-12 | 370.45 |
| 2002-02-13 | 370.48 |
| 2002-02-14 | 377.98 |
| 2002-02-15 | 374.46 |
| 2002-02-18 | . |
| 2002-02-19 | 370.75 |
| 2002-02-20 | 359.46 |
| 2002-02-21 | 357.58 |
| 2002-02-22 | 352.65 |
| 2002-02-25 | 347.02 |
| 2002-02-26 | 347.77 |
| 2002-02-27 | 361.80 |
| 2002-02-28 | 359.32 |
| 2002-03-01 | 356.19 |
| 2002-03-04 | 372.07 |
| 2002-03-05 | 385.08 |
| 2002-03-06 | 394.97 |
| 2002-03-07 | 389.72 |
| 2002-03-08 | 383.93 |
| 2002-03-11 | 396.10 |
| 2002-03-12 | 389.77 |
| 2002-03-13 | 383.47 |
| 2002-03-14 | 383.50 |
| 2002-03-15 | 371.65 |
| 2002-03-18 | 374.32 |
| 2002-03-19 | 372.66 |
| 2002-03-20 | 383.02 |
| 2002-03-21 | 376.87 |
| 2002-03-22 | 382.06 |
| 2002-03-25 | 383.20 |
| 2002-03-26 | 384.13 |
| 2002-03-27 | 379.37 |
| 2002-03-28 | 384.22 |
| 2002-03-29 | . |
| 2002-04-01 | 387.37 |
| 2002-04-02 | 393.86 |
| 2002-04-03 | 392.20 |
| 2002-04-04 | 383.34 |
| 2002-04-05 | 383.11 |
| 2002-04-08 | 375.69 |
| 2002-04-09 | 372.62 |
| 2002-04-10 | 370.79 |
| 2002-04-11 | 372.90 |
| 2002-04-12 | 383.00 |
| 2002-04-15 | 385.35 |
| 2002-04-16 | 387.96 |
| 2002-04-17 | 399.15 |
| 2002-04-18 | 397.42 |
| 2002-04-19 | 393.25 |
| 2002-04-22 | 394.54 |
| 2002-04-23 | 396.24 |
| 2002-04-24 | 398.83 |
| 2002-04-25 | 388.67 |
| 2002-04-26 | 384.96 |
| 2002-04-29 | 373.26 |
| 2002-04-30 | 369.19 |
| 2002-05-01 | 369.19 |
| 2002-05-02 | 357.86 |
| 2002-05-03 | 356.89 |
| 2002-05-06 | 337.73 |
| 2002-05-07 | 341.56 |
| 2002-05-08 | 344.01 |
| 2002-05-09 | 345.83 |
| 2002-05-10 | 345.87 |
| 2002-05-13 | 342.34 |
| 2002-05-14 | 349.80 |
| 2002-05-15 | 363.32 |
| 2002-05-16 | 355.94 |
| 2002-05-17 | 358.99 |
| 2002-05-20 | 348.22 |
| 2002-05-21 | 339.23 |
| 2002-05-22 | 346.83 |
| 2002-05-23 | 341.27 |
| 2002-05-24 | 349.98 |
| 2002-05-27 | . |
| 2002-05-28 | 348.40 |
| 2002-05-29 | 343.33 |
| 2002-05-30 | 344.78 |
| 2002-05-31 | 338.47 |
| 2002-06-03 | 338.04 |
| 2002-06-04 | 332.86 |
| 2002-06-05 | 335.79 |
| 2002-06-06 | 334.42 |
| 2002-06-07 | 317.94 |
| 2002-06-10 | 322.22 |
| 2002-06-11 | 317.57 |
| 2002-06-12 | 314.04 |
| 2002-06-13 | 322.67 |
| 2002-06-14 | 323.11 |
| 2002-06-17 | 319.85 |
| 2002-06-18 | 322.20 |
| 2002-06-19 | 312.71 |
| 2002-06-20 | 311.36 |
| 2002-06-21 | 313.57 |
| 2002-06-24 | 310.23 |
| 2002-06-25 | 309.77 |
| 2002-06-26 | 293.58 |
| 2002-06-27 | 294.36 |
| 2002-06-28 | 303.52 |
| 2002-07-01 | 294.79 |
| 2002-07-02 | 294.05 |
| 2002-07-03 | 295.41 |
| 2002-07-04 | . |
| 2002-07-05 | 315.14 |
| 2002-07-08 | 327.62 |
| 2002-07-09 | 332.53 |
| 2002-07-10 | 323.58 |
| 2002-07-11 | 313.93 |
| 2002-07-12 | 330.39 |
| 2002-07-15 | 329.61 |
| 2002-07-16 | 326.64 |
| 2002-07-17 | 322.86 |
| 2002-07-18 | 320.34 |
| 2002-07-19 | 312.15 |
| 2002-07-22 | 302.20 |
| 2002-07-23 | 309.36 |
| 2002-07-24 | 296.26 |
| 2002-07-25 | 298.00 |
| 2002-07-26 | 278.59 |
| 2002-07-29 | 274.41 |
| 2002-07-30 | 285.04 |
| 2002-07-31 | 281.36 |
| 2002-08-01 | 278.03 |
| 2002-08-02 | 276.05 |
| 2002-08-05 | 259.95 |
| 2002-08-06 | 255.92 |
| 2002-08-07 | 267.56 |
| 2002-08-08 | 266.23 |
| 2002-08-09 | 274.87 |
| 2002-08-12 | 273.82 |
| 2002-08-13 | 275.47 |
| 2002-08-14 | 280.51 |
| 2002-08-15 | 284.09 |
| 2002-08-16 | 286.45 |
| 2002-08-19 | 285.94 |
| 2002-08-20 | 291.36 |
| 2002-08-21 | 289.72 |
| 2002-08-22 | 291.00 |
| 2002-08-23 | 290.72 |
| 2002-08-26 | 285.76 |
| 2002-08-27 | 280.34 |
| 2002-08-28 | 273.53 |
| 2002-08-29 | 275.03 |
| 2002-08-30 | 273.45 |
| 2002-09-02 | . |
| 2002-09-03 | 266.24 |
| 2002-09-04 | 262.15 |
| 2002-09-05 | 258.82 |
| 2002-09-06 | 258.22 |
| 2002-09-09 | 261.91 |
| 2002-09-10 | 270.03 |
| 2002-09-11 | 270.74 |
| 2002-09-12 | 271.98 |
| 2002-09-13 | 265.73 |
| 2002-09-16 | 255.97 |
| 2002-09-17 | 267.81 |
| 2002-09-18 | 257.80 |
| 2002-09-19 | 258.63 |
| 2002-09-20 | 253.43 |
| 2002-09-23 | 244.75 |
| 2002-09-24 | 242.25 |
| 2002-09-25 | 236.24 |
| 2002-09-26 | 239.29 |
| 2002-09-27 | 237.37 |
| 2002-09-30 | 234.55 |
| 2002-10-01 | 232.16 |
| 2002-10-02 | 231.56 |
| 2002-10-03 | 224.65 |
| 2002-10-04 | 224.27 |
| 2002-10-07 | 213.05 |
| 2002-10-08 | 215.51 |
| 2002-10-09 | 213.48 |
| 2002-10-10 | 208.87 |
| 2002-10-11 | 205.05 |
| 2002-10-14 | 213.36 |
| 2002-10-15 | 225.36 |
| 2002-10-16 | 236.43 |
| 2002-10-17 | 240.16 |
| 2002-10-18 | 252.46 |
| 2002-10-21 | 252.19 |
| 2002-10-22 | 244.62 |
| 2002-10-23 | 257.26 |
| 2002-10-24 | 258.61 |
| 2002-10-25 | 259.31 |
| 2002-10-28 | 262.91 |
| 2002-10-29 | 260.96 |
| 2002-10-30 | 253.38 |
| 2002-10-31 | 259.93 |
| 2002-11-01 | 254.75 |
| 2002-11-04 | 265.59 |
| 2002-11-05 | 265.78 |
| 2002-11-06 | 275.83 |
| 2002-11-07 | 278.23 |
| 2002-11-08 | 277.51 |
| 2002-11-11 | 266.04 |
| 2002-11-12 | 263.77 |
| 2002-11-13 | 261.83 |
| 2002-11-14 | 258.39 |
| 2002-11-15 | 268.44 |
| 2002-11-18 | 266.83 |
| 2002-11-19 | 265.57 |
| 2002-11-20 | 262.02 |
| 2002-11-21 | 264.20 |
| 2002-11-22 | 272.92 |
| 2002-11-25 | 276.93 |
| 2002-11-26 | 272.99 |
| 2002-11-27 | 269.32 |
| 2002-11-28 | . |
| 2002-11-29 | 273.92 |
| 2002-12-02 | 278.31 |
| 2002-12-03 | 284.10 |
| 2002-12-04 | 274.92 |
| 2002-12-05 | 274.52 |
| 2002-12-06 | 273.09 |
| 2002-12-09 | 275.03 |
| 2002-12-10 | 266.84 |
| 2002-12-11 | 266.05 |
| 2002-12-12 | 261.81 |
| 2002-12-13 | 257.87 |
| 2002-12-16 | 254.66 |
| 2002-12-17 | 255.18 |
| 2002-12-18 | 253.78 |
| 2002-12-19 | 250.13 |
| 2002-12-20 | 253.08 |
| 2002-12-23 | 245.99 |
| 2002-12-24 | 246.04 |
| 2002-12-25 | . |
| 2002-12-26 | 250.14 |
| 2002-12-27 | 246.91 |
| 2002-12-30 | 236.74 |
| 2002-12-31 | 237.01 |
| 2003-01-01 | . |
| 2003-01-02 | 239.00 |
| 2003-01-03 | 249.76 |
| 2003-01-06 | 252.77 |
| 2003-01-07 | 253.22 |
| 2003-01-08 | 255.51 |
| 2003-01-09 | 252.38 |
| 2003-01-10 | 253.07 |
| 2003-01-13 | 263.84 |
| 2003-01-14 | 263.69 |
| 2003-01-15 | 261.95 |
| 2003-01-16 | 257.48 |
| 2003-01-17 | 254.58 |
| 2003-01-20 | . |
| 2003-01-21 | 250.29 |
| 2003-01-22 | 246.73 |
| 2003-01-23 | 252.25 |
| 2003-01-24 | 248.71 |
| 2003-01-27 | 243.77 |
| 2003-01-28 | 244.56 |
| 2003-01-29 | 241.23 |
| 2003-01-30 | 241.22 |
| 2003-01-31 | 241.68 |
| 2003-02-03 | 241.67 |
| 2003-02-04 | 242.06 |
| 2003-02-05 | 241.36 |
| 2003-02-06 | 229.26 |
| 2003-02-07 | 224.66 |
| 2003-02-10 | 221.57 |
| 2003-02-11 | 221.57 |
| 2003-02-12 | 221.42 |
| 2003-02-13 | 217.63 |
| 2003-02-14 | 218.82 |
| 2003-02-17 | . |
| 2003-02-18 | 229.39 |
| 2003-02-19 | 228.89 |
| 2003-02-20 | 233.95 |
| 2003-02-21 | 234.06 |
| 2003-02-24 | 236.49 |
| 2003-02-25 | 226.32 |
| 2003-02-26 | 224.39 |
| 2003-02-27 | 222.81 |
| 2003-02-28 | 222.23 |
| 2003-03-03 | 229.78 |
| 2003-03-04 | 225.98 |
| 2003-03-05 | 219.15 |
| 2003-03-06 | 217.66 |
| 2003-03-07 | 217.99 |
| 2003-03-10 | 218.99 |
| 2003-03-11 | 219.47 |
| 2003-03-12 | 221.16 |
| 2003-03-13 | 222.67 |
| 2003-03-14 | 227.42 |
| 2003-03-17 | 221.05 |
| 2003-03-18 | 231.94 |
| 2003-03-19 | 232.56 |
| 2003-03-20 | 239.77 |
| 2003-03-21 | 239.05 |
| 2003-03-24 | 237.71 |
| 2003-03-25 | 231.82 |
| 2003-03-26 | 231.32 |
| 2003-03-27 | 229.32 |
| 2003-03-28 | 228.45 |
| 2003-03-31 | 216.47 |
| 2003-04-01 | 217.52 |
| 2003-04-02 | 216.90 |
| 2003-04-03 | 219.90 |
| 2003-04-04 | 225.38 |
| 2003-04-07 | 231.70 |
| 2003-04-08 | 229.83 |
| 2003-04-09 | 225.41 |
| 2003-04-10 | 223.13 |
| 2003-04-11 | 221.99 |
| 2003-04-14 | 218.98 |
| 2003-04-15 | 224.40 |
| 2003-04-16 | 234.09 |
| 2003-04-17 | 230.61 |
| 2003-04-18 | . |
| 2003-04-21 | 237.49 |
| 2003-04-22 | 230.17 |
| 2003-04-23 | 231.91 |
| 2003-04-24 | 225.66 |
| 2003-04-25 | 216.78 |
| 2003-04-28 | 212.13 |
| 2003-04-29 | 218.21 |
| 2003-04-30 | 220.30 |
| 2003-05-01 | 220.33 |
| 2003-05-02 | 222.59 |
| 2003-05-05 | 223.51 |
| 2003-05-06 | 225.21 |
| 2003-05-07 | 228.55 |
| 2003-05-08 | 224.83 |
| 2003-05-09 | 225.76 |
| 2003-05-12 | 229.68 |
| 2003-05-13 | 231.04 |
| 2003-05-14 | 230.67 |
| 2003-05-15 | 231.53 |
| 2003-05-16 | 227.74 |
| 2003-05-19 | 225.39 |
| 2003-05-20 | 225.19 |
| 2003-05-21 | 223.44 |
| 2003-05-22 | 223.71 |
| 2003-05-23 | 229.37 |
| 2003-05-26 | . |
| 2003-05-27 | 232.73 |
| 2003-05-28 | 235.80 |
| 2003-05-29 | 239.05 |
| 2003-05-30 | 242.92 |
| 2003-06-02 | 253.31 |
| 2003-06-03 | 251.06 |
| 2003-06-04 | 252.36 |
| 2003-06-05 | 256.54 |
| 2003-06-06 | 258.40 |
| 2003-06-09 | 264.90 |
| 2003-06-10 | 264.44 |
| 2003-06-11 | 262.15 |
| 2003-06-12 | 267.75 |
| 2003-06-13 | 268.34 |
| 2003-06-16 | 265.45 |
| 2003-06-17 | 274.59 |
| 2003-06-18 | 275.70 |
| 2003-06-19 | 281.34 |
| 2003-06-20 | 278.45 |
| 2003-06-23 | 272.20 |
| 2003-06-24 | 270.70 |
| 2003-06-25 | 273.50 |
| 2003-06-26 | 273.91 |
| 2003-06-27 | 272.67 |
| 2003-06-30 | 270.48 |
| 2003-07-01 | 279.08 |
| 2003-07-02 | 286.61 |
| 2003-07-03 | 291.19 |
| 2003-07-04 | . |
| 2003-07-07 | 309.02 |
| 2003-07-08 | 315.48 |
| 2003-07-09 | 312.55 |
| 2003-07-10 | 306.53 |
| 2003-07-11 | 308.52 |
| 2003-07-14 | 318.57 |
| 2003-07-15 | 316.28 |
| 2003-07-16 | 322.22 |
| 2003-07-17 | 314.38 |
| 2003-07-18 | 309.97 |
| 2003-07-21 | 305.74 |
| 2003-07-22 | 308.85 |
| 2003-07-23 | 309.90 |
| 2003-07-24 | 318.51 |
| 2003-07-25 | 317.81 |
| 2003-07-28 | 321.37 |
| 2003-07-29 | 319.11 |
| 2003-07-30 | 317.41 |
| 2003-07-31 | 318.03 |
| 2003-08-01 | 325.85 |
| 2003-08-04 | 324.64 |
| 2003-08-05 | 319.00 |
| 2003-08-06 | 313.74 |
| 2003-08-07 | 314.79 |
| 2003-08-08 | 312.05 |
| 2003-08-11 | 312.06 |
| 2003-08-12 | 312.03 |
| 2003-08-13 | 324.54 |
| 2003-08-14 | 326.67 |
| 2003-08-15 | 329.51 |
| 2003-08-18 | 328.15 |
| 2003-08-19 | 331.52 |
| 2003-08-20 | 336.30 |
| 2003-08-21 | 342.93 |
| 2003-08-22 | 344.30 |
| 2003-08-25 | 346.01 |
| 2003-08-26 | 338.82 |
| 2003-08-27 | 337.99 |
| 2003-08-28 | 337.99 |
| 2003-08-29 | 346.39 |
| 2003-09-01 | . |
| 2003-09-02 | 348.26 |
| 2003-09-03 | 345.53 |
| 2003-09-04 | 345.04 |
| 2003-09-05 | 348.80 |
| 2003-09-08 | 358.26 |
| 2003-09-09 | 361.33 |
| 2003-09-10 | 360.48 |
| 2003-09-11 | 360.42 |
| 2003-09-12 | 358.53 |
| 2003-09-15 | 350.02 |
| 2003-09-16 | 356.10 |
| 2003-09-17 | 361.54 |
| 2003-09-18 | 359.41 |
| 2003-09-19 | 355.62 |
| 2003-09-22 | 346.25 |
| 2003-09-23 | 345.84 |
| 2003-09-24 | 348.25 |
| 2003-09-25 | 343.48 |
| 2003-09-26 | 339.09 |
| 2003-09-29 | 338.73 |
| 2003-09-30 | 339.63 |
| 2003-10-01 | 340.15 |
| 2003-10-02 | 349.64 |
| 2003-10-03 | 352.02 |
| 2003-10-06 | 356.43 |
| 2003-10-07 | 356.22 |
| 2003-10-08 | 352.72 |
| 2003-10-09 | 354.58 |
| 2003-10-10 | 359.44 |
| 2003-10-13 | 361.49 |
| 2003-10-14 | 357.14 |
| 2003-10-15 | 357.29 |
| 2003-10-16 | 364.90 |
| 2003-10-17 | 362.47 |
| 2003-10-20 | 364.00 |
| 2003-10-21 | 361.11 |
| 2003-10-22 | 361.76 |
| 2003-10-23 | 351.20 |
| 2003-10-24 | 348.69 |
| 2003-10-27 | 352.40 |
| 2003-10-28 | 361.67 |
| 2003-10-29 | 365.21 |
| 2003-10-30 | 366.52 |
| 2003-10-31 | 359.49 |
| 2003-11-03 | 361.58 |
| 2003-11-04 | 365.01 |
| 2003-11-05 | 366.50 |
| 2003-11-06 | 360.84 |
| 2003-11-07 | 366.11 |
| 2003-11-10 | 362.25 |
| 2003-11-11 | 356.19 |
| 2003-11-12 | 357.52 |
| 2003-11-13 | 362.67 |
| 2003-11-14 | 360.15 |
| 2003-11-17 | 353.18 |
| 2003-11-18 | 353.60 |
| 2003-11-19 | 347.39 |
| 2003-11-20 | 341.37 |
| 2003-11-21 | 342.49 |
| 2003-11-24 | 337.22 |
| 2003-11-25 | 342.56 |
| 2003-11-26 | 342.60 |
| 2003-11-27 | . |
| 2003-11-28 | 340.53 |
| 2003-12-01 | 345.57 |
| 2003-12-02 | 349.60 |
| 2003-12-03 | 350.00 |
| 2003-12-04 | 350.53 |
| 2003-12-05 | 345.96 |
| 2003-12-08 | 342.78 |
| 2003-12-09 | 342.86 |
| 2003-12-10 | 339.60 |
| 2003-12-11 | 341.23 |
| 2003-12-12 | 341.30 |
| 2003-12-15 | 346.96 |
| 2003-12-16 | 341.04 |
| 2003-12-17 | 332.62 |
| 2003-12-18 | 332.40 |
| 2003-12-19 | 333.23 |
| 2003-12-22 | 335.67 |
| 2003-12-23 | 336.22 |
| 2003-12-24 | 335.63 |
| 2003-12-25 | . |
| 2003-12-26 | 335.69 |
| 2003-12-29 | 335.87 |
| 2003-12-30 | 341.91 |
| 2003-12-31 | 343.19 |
| 2004-01-01 | . |
| 2004-01-02 | 348.78 |
| 2004-01-05 | 354.33 |
| 2004-01-06 | 355.18 |
| 2004-01-07 | 357.20 |
| 2004-01-08 | 360.63 |
| 2004-01-09 | 374.68 |
| 2004-01-12 | 376.40 |
| 2004-01-13 | 374.97 |
| 2004-01-14 | 374.33 |
| 2004-01-15 | 371.45 |
| 2004-01-16 | 372.01 |
| 2004-01-19 | . |
| 2004-01-20 | 375.55 |
| 2004-01-21 | 375.87 |
| 2004-01-22 | 375.67 |
| 2004-01-23 | 377.22 |
| 2004-01-26 | 380.82 |
| 2004-01-27 | 385.94 |
| 2004-01-28 | 389.50 |
| 2004-01-29 | 386.17 |
| 2004-01-30 | 384.48 |
| 2004-02-02 | 382.02 |
| 2004-02-03 | 375.14 |
| 2004-02-04 | 373.31 |
| 2004-02-05 | 373.75 |
| 2004-02-06 | 379.60 |
| 2004-02-09 | 388.31 |
| 2004-02-10 | 386.89 |
| 2004-02-11 | 386.76 |
| 2004-02-12 | 387.06 |
| 2004-02-13 | 389.24 |
| 2004-02-16 | . |
| 2004-02-17 | 387.36 |
| 2004-02-18 | 390.80 |
| 2004-02-19 | 392.99 |
| 2004-02-20 | 392.19 |
| 2004-02-23 | 388.37 |
| 2004-02-24 | 380.68 |
| 2004-02-25 | 382.52 |
| 2004-02-26 | 385.76 |
| 2004-02-27 | 389.69 |
| 2004-03-01 | 396.26 |
| 2004-03-02 | 404.97 |
| 2004-03-03 | 401.46 |
| 2004-03-04 | 408.26 |
| 2004-03-05 | 405.83 |
| 2004-03-08 | 399.67 |
| 2004-03-09 | 398.00 |
| 2004-03-10 | 389.61 |
| 2004-03-11 | 392.20 |
| 2004-03-12 | 383.50 |
| 2004-03-15 | 378.50 |
| 2004-03-16 | 379.74 |
| 2004-03-17 | 385.14 |
| 2004-03-18 | 395.02 |
| 2004-03-19 | 399.35 |
| 2004-03-22 | 379.53 |
| 2004-03-23 | 369.04 |
| 2004-03-24 | 376.69 |
| 2004-03-25 | 371.11 |
| 2004-03-26 | 375.03 |
| 2004-03-29 | 391.99 |
| 2004-03-30 | 391.15 |
| 2004-03-31 | 394.92 |
| 2004-04-01 | 399.73 |
| 2004-04-02 | 396.48 |
| 2004-04-05 | 405.83 |
| 2004-04-06 | 410.95 |
| 2004-04-07 | 412.48 |
| 2004-04-08 | 413.45 |
| 2004-04-09 | . |
| 2004-04-12 | 419.84 |
| 2004-04-13 | 423.44 |
| 2004-04-14 | 427.01 |
| 2004-04-15 | 418.39 |
| 2004-04-16 | 415.28 |
| 2004-04-19 | 416.47 |
| 2004-04-20 | 420.54 |
| 2004-04-21 | 421.17 |
| 2004-04-22 | 416.95 |
| 2004-04-23 | 423.36 |
| 2004-04-26 | 420.86 |
| 2004-04-27 | 417.10 |
| 2004-04-28 | 408.06 |
| 2004-04-29 | 392.67 |
| 2004-04-30 | 378.55 |
| 2004-05-03 | 376.05 |
| 2004-05-04 | 383.49 |
| 2004-05-05 | 370.37 |
| 2004-05-06 | 366.85 |
| 2004-05-07 | 372.38 |
| 2004-05-10 | 351.87 |
| 2004-05-11 | 353.86 |
| 2004-05-12 | 364.12 |
| 2004-05-13 | 357.55 |
| 2004-05-14 | 345.15 |
| 2004-05-17 | 322.40 |
| 2004-05-18 | 330.43 |
| 2004-05-19 | 351.70 |
| 2004-05-20 | 346.83 |
| 2004-05-21 | 354.97 |
| 2004-05-24 | 357.86 |
| 2004-05-25 | 354.46 |
| 2004-05-26 | 357.75 |
| 2004-05-27 | 362.74 |
| 2004-05-28 | 370.51 |
| 2004-05-31 | . |
| 2004-06-01 | 362.93 |
| 2004-06-02 | 355.10 |
| 2004-06-03 | 338.38 |
| 2004-06-04 | 341.56 |
| 2004-06-07 | 354.59 |
| 2004-06-08 | 357.02 |
| 2004-06-09 | 352.81 |
| 2004-06-10 | 342.44 |
| 2004-06-11 | . |
| 2004-06-14 | 317.52 |
| 2004-06-15 | 321.60 |
| 2004-06-16 | 320.17 |
| 2004-06-17 | 327.02 |
| 2004-06-18 | 320.13 |
| 2004-06-21 | 321.01 |
| 2004-06-22 | 320.29 |
| 2004-06-23 | 326.78 |
| 2004-06-24 | 336.01 |
| 2004-06-25 | 341.39 |
| 2004-06-28 | 334.92 |
| 2004-06-29 | 337.24 |
| 2004-06-30 | 343.47 |
| 2004-07-01 | 342.39 |
| 2004-07-02 | 331.71 |
| 2004-07-05 | . |
| 2004-07-06 | 329.10 |
| 2004-07-07 | 325.53 |
| 2004-07-08 | 320.90 |
| 2004-07-09 | 326.35 |
| 2004-07-12 | 322.74 |
| 2004-07-13 | 321.68 |
| 2004-07-14 | 316.12 |
| 2004-07-15 | 308.52 |
| 2004-07-16 | 309.66 |
| 2004-07-19 | 309.42 |
| 2004-07-20 | 301.19 |
| 2004-07-21 | 310.92 |
| 2004-07-22 | 308.13 |
| 2004-07-23 | 307.67 |
| 2004-07-26 | 304.30 |
| 2004-07-27 | 306.91 |
| 2004-07-28 | 306.41 |
| 2004-07-29 | 301.95 |
| 2004-07-30 | 307.09 |
| 2004-08-02 | 302.41 |
| 2004-08-03 | 304.23 |
| 2004-08-04 | 303.09 |
| 2004-08-05 | 313.18 |
| 2004-08-06 | 309.47 |
| 2004-08-09 | 310.02 |
| 2004-08-10 | 310.04 |
| 2004-08-11 | 309.79 |
| 2004-08-12 | 308.91 |
| 2004-08-13 | 309.73 |
| 2004-08-16 | 306.50 |
| 2004-08-17 | 305.42 |
| 2004-08-18 | 311.18 |
| 2004-08-19 | 324.10 |
| 2004-08-20 | 323.12 |
| 2004-08-23 | 326.20 |
| 2004-08-24 | 327.15 |
| 2004-08-25 | 327.82 |
| 2004-08-26 | 337.15 |
| 2004-08-27 | 336.83 |
| 2004-08-30 | 334.72 |
| 2004-08-31 | 330.15 |
| 2004-09-01 | 335.40 |
| 2004-09-02 | 333.44 |
| 2004-09-03 | 323.58 |
| 2004-09-06 | . |
| 2004-09-07 | 323.11 |
| 2004-09-08 | 322.13 |
| 2004-09-09 | 324.36 |
| 2004-09-10 | 330.01 |
| 2004-09-13 | 337.52 |
| 2004-09-14 | 339.57 |
| 2004-09-15 | 338.17 |
| 2004-09-16 | 340.15 |
| 2004-09-17 | 334.56 |
| 2004-09-20 | 333.55 |
| 2004-09-21 | 336.67 |
| 2004-09-22 | 335.20 |
| 2004-09-23 | 332.65 |
| 2004-09-24 | 328.79 |
| 2004-09-27 | 325.16 |
| 2004-09-28 | 323.44 |
| 2004-09-29 | 324.32 |
| 2004-09-30 | 325.15 |
| 2004-10-01 | 330.04 |
| 2004-10-04 | 342.99 |
| 2004-10-05 | 341.64 |
| 2004-10-06 | 343.11 |
| 2004-10-07 | 343.71 |
| 2004-10-08 | 340.08 |
| 2004-10-11 | 335.28 |
| 2004-10-12 | 326.89 |
| 2004-10-13 | 326.09 |
| 2004-10-14 | 326.73 |
| 2004-10-15 | 323.71 |
| 2004-10-18 | 320.30 |
| 2004-10-19 | 325.99 |
| 2004-10-20 | 321.81 |
| 2004-10-21 | 322.43 |
| 2004-10-22 | 325.39 |
| 2004-10-25 | 323.85 |
| 2004-10-26 | 318.56 |
| 2004-10-27 | 317.28 |
| 2004-10-28 | 324.86 |
| 2004-10-29 | 328.06 |
| 2004-11-01 | 325.17 |
| 2004-11-02 | 330.20 |
| 2004-11-03 | 340.91 |
| 2004-11-04 | 341.53 |
| 2004-11-05 | 344.66 |
| 2004-11-08 | 342.36 |
| 2004-11-09 | 341.62 |
| 2004-11-10 | 343.12 |
| 2004-11-11 | 338.29 |
| 2004-11-12 | 344.23 |
| 2004-11-15 | 349.57 |
| 2004-11-16 | 351.26 |
| 2004-11-17 | 361.52 |
| 2004-11-18 | 364.00 |
| 2004-11-19 | 362.26 |
| 2004-11-22 | 348.86 |
| 2004-11-23 | 349.76 |
| 2004-11-24 | 351.81 |
| 2004-11-25 | . |
| 2004-11-26 | 347.40 |
| 2004-11-29 | 346.42 |
| 2004-11-30 | 350.52 |
| 2004-12-01 | 347.50 |
| 2004-12-02 | 353.42 |
| 2004-12-03 | 351.86 |
| 2004-12-06 | 352.29 |
| 2004-12-07 | 351.09 |
| 2004-12-08 | 348.26 |
| 2004-12-09 | 346.52 |
| 2004-12-10 | 341.46 |
| 2004-12-13 | 341.97 |
| 2004-12-14 | 346.72 |
| 2004-12-15 | 356.08 |
| 2004-12-16 | 361.08 |
| 2004-12-17 | 359.51 |
| 2004-12-20 | 359.66 |
| 2004-12-21 | 359.36 |
| 2004-12-22 | 358.51 |
| 2004-12-23 | 357.10 |
| 2004-12-24 | . |
| 2004-12-27 | 358.10 |
| 2004-12-28 | 359.31 |
| 2004-12-29 | 365.76 |
| 2004-12-30 | 368.07 |
| 2004-12-31 | 373.29 |
| 2005-01-03 | 372.69 |
| 2005-01-04 | 365.78 |
| 2005-01-05 | 358.59 |
| 2005-01-06 | 354.21 |
| 2005-01-07 | 354.60 |
| 2005-01-10 | 353.16 |
| 2005-01-11 | 356.50 |
| 2005-01-12 | 351.69 |
| 2005-01-13 | 353.21 |
| 2005-01-14 | 359.10 |
| 2005-01-17 | . |
| 2005-01-18 | 366.91 |
| 2005-01-19 | 365.76 |
| 2005-01-20 | 363.68 |
| 2005-01-21 | 362.63 |
| 2005-01-24 | 359.97 |
| 2005-01-25 | 359.69 |
| 2005-01-26 | 365.68 |
| 2005-01-27 | 367.37 |
#2005-01-28| 371.35
#2005-01-31| 379.40
#2005-02-01| 378.62
#2005-02-02| 383.13
#2005-02-03| 386.01
#2005-02-04| 385.23
#2005-02-07| 388.95
#2005-02-08| 387.45
#2005-02-09| 386.75
#2005-02-10| 385.71
#2005-02-11| 387.43
#2005-02-14| 398.99
#2005-02-15| 401.05
#2005-02-16| 400.54
#2005-02-17| 395.13
#2005-02-18| 401.14
#2005-02-21| .
#2005-02-22| 401.98
#2005-02-23| 398.71
#2005-02-24| 400.43
#2005-02-25| 405.58
#2005-02-28| 408.84
#2005-03-01| 408.51
#2005-03-02| 406.00
#2005-03-03| 405.32
#2005-03-04| 400.24
#2005-03-07| 400.44
#2005-03-08| 400.09
#2005-03-09| 400.68
#2005-03-10| 399.84
#2005-03-11| 405.97
#2005-03-14| 400.05
#2005-03-15| 391.50
#2005-03-16| 393.21
#2005-03-17| 388.11
#2005-03-18| 386.16
#2005-03-21| 386.12
#2005-03-22| 383.61
#2005-03-23| 382.81
#2005-03-24| 383.60
#2005-03-25| .
#2005-03-28| 386.77
#2005-03-29| 379.37
#2005-03-30| 378.01
#2005-03-31| 386.61
#2005-04-01| 394.16
#2005-04-04| 391.38
#2005-04-05| 391.10
#2005-04-06| 391.06
#2005-04-07| 389.95
#2005-04-08| 392.18
#2005-04-11| 389.19
#2005-04-12| 391.01
#2005-04-13| 392.53
#2005-04-14| 385.31
#2005-04-15| 377.94
#2005-04-18| 366.96
#2005-04-19| 367.85
#2005-04-20| 365.46
#2005-04-21| 365.98
#2005-04-22| 369.66
#2005-04-25| 372.97
#2005-04-26| 374.67
#2005-04-27| 372.49
#2005-04-28| 374.29
#2005-04-29| 371.72
#2005-05-02| 372.49
#2005-05-03| 371.77
#2005-05-04| 376.95
#2005-05-05| 384.64
#2005-05-06| 390.27
#2005-05-09| 391.84
#2005-05-10| 391.58
#2005-05-11| 387.89
#2005-05-12| 389.78
#2005-05-13| 393.55
#2005-05-16| 393.92
#2005-05-17| 393.66
#2005-05-18| 394.11
#2005-05-19| 401.89
#2005-05-20| 401.98
#2005-05-23| 397.97
#2005-05-24| 401.47
#2005-05-25| 398.31
#2005-05-26| 399.77
#2005-05-27| 406.99
#2005-05-30| .
#2005-05-31| 408.37
#2005-06-01| 403.98
#2005-06-02| 406.30
#2005-06-03| 412.89
#2005-06-06| 413.60
#2005-06-07| 411.56
#2005-06-08| 414.51
#2005-06-09| 412.78
#2005-06-10| 417.54
#2005-06-13| 420.45
#2005-06-14| 418.61
#2005-06-15| 421.53
#2005-06-16| 423.76
#2005-06-17| 425.95
#2005-06-20| 427.18
#2005-06-21| 422.99
#2005-06-22| 429.22
#2005-06-23| 430.46
#2005-06-24| 426.25
#2005-06-27| 422.39
#2005-06-28| 420.29
#2005-06-29| 415.71
#2005-06-30| 416.68
#2005-07-01| 420.09
#2005-07-04| .
#2005-07-05| 414.20
#2005-07-06| 416.03
#2005-07-07| 416.41
#2005-07-08| 416.24
#2005-07-11| 431.60
#2005-07-12| 436.89
#2005-07-13| 438.78
#2005-07-14| 443.01
#2005-07-15| 438.95
#2005-07-18| 442.32
#2005-07-19| 444.87
#2005-07-20| 443.02
#2005-07-21| 445.77
#2005-07-22| 445.50
#2005-07-25| 446.45
#2005-07-26| 441.80
#2005-07-27| 437.57
#2005-07-28| 444.66
#2005-07-29| 443.82
#2005-08-01| 444.65
#2005-08-02| 450.56
#2005-08-03| 458.44
#2005-08-04| 457.82
#2005-08-05| 453.84
#2005-08-08| 448.52
#2005-08-09| 447.56
#2005-08-10| 448.51
#2005-08-11| 453.62
#2005-08-12| 451.77
#2005-08-15| 445.00
#2005-08-16| 444.19
#2005-08-17| 444.49
#2005-08-18| 436.37
#2005-08-19| 432.28
#2005-08-22| 438.73
#2005-08-23| 436.73
#2005-08-24| 430.73
#2005-08-25| 430.41
#2005-08-26| 431.56
#2005-08-29| 421.29
#2005-08-30| 418.07
#2005-08-31| 421.06
#2005-09-01| 424.81
#2005-09-02| 432.25
#2005-09-05| .
#2005-09-06| 435.53
#2005-09-07| 436.68
#2005-09-08| 439.27
#2005-09-09| 438.67
#2005-09-12| 445.35
#2005-09-13| 449.82
#2005-09-14| 451.08
#2005-09-15| 446.25
#2005-09-16| 439.07
#2005-09-19| 439.49
#2005-09-20| 445.34
#2005-09-21| 444.43
#2005-09-22| 437.41
#2005-09-23| 429.85
#2005-09-26| 432.77
#2005-09-27| 433.16
#2005-09-28| 433.51
#2005-09-29| 438.12
#2005-09-30| 442.89
#2005-10-03| 443.79
#2005-10-04| 449.96
#2005-10-05| 452.06
#2005-10-06| 445.10
#2005-10-07| 443.47
#2005-10-10| 446.58
#2005-10-11| 446.14
#2005-10-12| 434.55
#2005-10-13| 426.39
#2005-10-14| 424.62
#2005-10-17| 417.16
#2005-10-18| 416.73
#2005-10-19| 405.21
#2005-10-20| 412.12
#2005-10-21| 413.64
#2005-10-24| 413.85
#2005-10-25| 414.12
#2005-10-26| 411.70
#2005-10-27| 405.60
#2005-10-28| 400.45
#2005-10-31| 411.77
#2005-11-01| 415.74
#2005-11-02| 424.14
#2005-11-03| 426.65
#2005-11-04| 432.48
#2005-11-07| 431.07
#2005-11-08| 431.79
#2005-11-09| 437.55
#2005-11-10| 441.47
#2005-11-11| 452.39
#2005-11-14| 456.03
#2005-11-15| 452.31
#2005-11-16| 455.47
#2005-11-17| 453.11
#2005-11-18| 458.34
#2005-11-21| 457.70
#2005-11-22| 445.38
#2005-11-23| 458.25
#2005-11-24| .
#2005-11-25| 456.14
#2005-11-28| 459.45
#2005-11-29| 453.70
#2005-11-30| 458.94
#2005-12-01| 460.55
#2005-12-02| 468.98
#2005-12-05| 477.44
#2005-12-06| 479.92
#2005-12-07| 482.31
#2005-12-08| 477.89
#2005-12-09| 475.52
#2005-12-12| 474.47
#2005-12-13| 477.01
#2005-12-14| 476.23
#2005-12-15| 481.23
#2005-12-16| 484.94
#2005-12-19| 492.59
#2005-12-20| 491.63
#2005-12-21| 497.44
#2005-12-22| 497.99
#2005-12-23| 508.19
#2005-12-26| .
#2005-12-27| 512.29
#2005-12-28| 511.74
#2005-12-29| 516.87
#2005-12-30| 515.50
#2006-01-02| .
#2006-01-03| 526.57
#2006-01-04| 539.37
#2006-01-05| 544.67
#2006-01-06| 545.36
#2006-01-09| 555.68
#2006-01-10| 551.37
#2006-01-11| 544.58
#2006-01-12| 548.37
#2006-01-13| 544.52
#2006-01-16| .
#2006-01-17| 547.66
#2006-01-18| 526.09
#2006-01-19| 533.24
#2006-01-20| 531.29
#2006-01-23| 525.50
#2006-01-24| 534.80
#2006-01-25| 546.12
#2006-01-26| 548.72
#2006-01-27| 550.97
#2006-01-30| 550.81
#2006-01-31| 557.25
#2006-02-01| 553.55
#2006-02-02| 549.74
#2006-02-03| 540.76
#2006-02-06| 550.53
#2006-02-07| 548.31
#2006-02-08| 537.05
#2006-02-09| 537.51
#2006-02-10| 535.18
#2006-02-13| 526.38
#2006-02-14| 528.34
#2006-02-15| 517.00
#2006-02-16| 525.01
#2006-02-17| 529.36
#2006-02-20| .
#2006-02-21| 528.44
#2006-02-22| 520.30
#2006-02-23| 521.78
#2006-02-24| 525.05
#2006-02-27| 529.91
#2006-02-28| 528.63
#2006-03-01| 533.32
#2006-03-02| 536.54
#2006-03-03| 522.19
#2006-03-06| 523.91
#2006-03-07| 510.43
#2006-03-08| 503.34
#2006-03-09| 503.80
#2006-03-10| 510.27
#2006-03-13| 517.16
#2006-03-14| 511.46
#2006-03-15| 518.23
#2006-03-16| 517.33
#2006-03-17| 520.59
#2006-03-20| 521.77
#2006-03-21| 516.16
#2006-03-22| 503.56
#2006-03-23| 500.15
#2006-03-24| 498.67
#2006-03-27| 506.75
#2006-03-28| 512.02
#2006-03-29| 516.67
#2006-03-30| 520.04
#2006-03-31| 527.19
#2006-04-03| 536.67
#2006-04-04| 541.44
#2006-04-05| 540.65
#2006-04-06| 550.60
#2006-04-07| 551.32
#2006-04-10| 547.36
#2006-04-11| 541.71
#2006-04-12| 538.11
#2006-04-13| 539.95
#2006-04-14| .
#2006-04-17| 553.60
#2006-04-18| 557.84
#2006-04-19| 566.98
#2006-04-20| 569.65
#2006-04-21| 578.43
#2006-04-24| 575.10
#2006-04-25| 563.25
#2006-04-26| 570.65
#2006-04-27| 565.46
#2006-04-28| 564.82
#2006-05-01| 565.53
#2006-05-02| 567.43
#2006-05-03| 569.51
#2006-05-04| 573.83
#2006-05-05| 575.62
#2006-05-08| 587.84
#2006-05-09| 583.88
#2006-05-10| 578.92
#2006-05-11| 580.67
#2006-05-12| 572.14
#2006-05-15| 558.82
#2006-05-16| 551.13
#2006-05-17| 562.70
#2006-05-18| 545.31
#2006-05-19| 543.53
#2006-05-22| 525.00
#2006-05-23| 526.59
#2006-05-24| 524.52
#2006-05-25| 517.57
#2006-05-26| 520.50
#2006-05-29| .
#2006-05-30| 522.35
#2006-05-31| 521.14
#2006-06-01| 518.94
#2006-06-02| 527.13
#2006-06-05| 515.88
#2006-06-06| 515.65
#2006-06-07| 501.37
#2006-06-08| 475.12
#2006-06-09| 484.04
#2006-06-12| 480.95
#2006-06-13| 464.29
#2006-06-14| 468.84
#2006-06-15| 471.30
#2006-06-16| 487.35
#2006-06-19| 482.43
#2006-06-20| 470.68
#2006-06-21| 470.11
#2006-06-22| 483.66
#2006-06-23| 483.32
#2006-06-26| 488.38
#2006-06-27| 491.62
#2006-06-28| 488.39
#2006-06-29| 494.05
#2006-06-30| 511.37
#2006-07-03| 514.31
#2006-07-04| .
#2006-07-05| 509.87
#2006-07-06| 506.66
#2006-07-07| 506.73
#2006-07-10| 513.05
#2006-07-11| 508.09
#2006-07-12| 511.62
#2006-07-13| 503.36
#2006-07-14| 488.37
#2006-07-17| 476.18
#2006-07-18| 477.63
#2006-07-19| 474.10
#2006-07-20| 494.47
#2006-07-21| 491.18
#2006-07-24| 482.06
#2006-07-25| 488.63
#2006-07-26| 488.98
#2006-07-27| 495.89
#2006-07-28| 494.22
#2006-07-31| 497.34
#2006-08-01| 495.81
#2006-08-02| 497.47
#2006-08-03| 497.47
#2006-08-04| 499.13
#2006-08-07| 495.82
#2006-08-08| 503.01
#2006-08-09| 509.57
#2006-08-10| 513.97
#2006-08-11| 512.23
#2006-08-14| 513.98
#2006-08-15| 514.38
#2006-08-16| 523.67
#2006-08-17| 538.58
#2006-08-18| 540.94
#2006-08-21| 529.42
#2006-08-22| 533.41
#2006-08-23| 528.61
#2006-08-24| 524.16
#2006-08-25| 525.06
#2006-08-28| 520.21
#2006-08-29| 528.98
#2006-08-30| 532.91
#2006-08-31| 535.17
#2006-09-01| 542.08
#2006-09-04| .
#2006-09-05| 548.78
#2006-09-06| 544.85
#2006-09-07| 541.70
#2006-09-08| 541.78
#2006-09-11| 535.84
#2006-09-12| 534.52
#2006-09-13| 543.42
#2006-09-14| 545.94
#2006-09-15| 549.59
#2006-09-18| 563.60
#2006-09-19| 564.10
#2006-09-20| 562.40
#2006-09-21| 563.02
#2006-09-22| 556.58
#2006-09-25| 555.48
#2006-09-26| 555.60
#2006-09-27| 559.29
#2006-09-28| 558.26
#2006-09-29| 554.81
#2006-10-02| 556.60
#2006-10-03| 557.79
#2006-10-04| 546.23
#2006-10-05| 554.95
#2006-10-06| 555.01
#2006-10-09| 549.49
#2006-10-10| 549.97
#2006-10-11| 547.72
#2006-10-12| 548.89
#2006-10-13| 560.75
#2006-10-16| 567.09
#2006-10-17| 562.65
#2006-10-18| 557.30
#2006-10-19| 552.22
#2006-10-20| 552.85
#2006-10-23| 548.13
#2006-10-24| 551.43
#2006-10-25| 549.68
#2006-10-26| 554.01
#2006-10-27| 555.95
#2006-10-30| 549.91
#2006-10-31| 551.60
#2006-11-01| 553.99
#2006-11-02| 558.21
#2006-11-03| 560.65
#2006-11-06| 555.54
#2006-11-07| 562.64
#2006-11-08| 564.11
#2006-11-09| 566.31
#2006-11-10| 567.26
#2006-11-13| 567.32
#2006-11-14| 574.09
#2006-11-15| 579.07
#2006-11-16| 579.27
#2006-11-17| 577.34
#2006-11-20| 581.51
#2006-11-21| 586.03
#2006-11-22| 591.01
#2006-11-23| .
#2006-11-24| 591.46
#2006-11-27| 595.33
#2006-11-28| 586.25
#2006-11-29| 589.44
#2006-11-30| 598.43
#2006-12-01| 602.25
#2006-12-04| 600.44
#2006-12-05| 603.33
#2006-12-06| 608.41
#2006-12-07| 604.79
#2006-12-08| 592.33
#2006-12-11| 587.79
#2006-12-12| 576.77
#2006-12-13| 577.81
#2006-12-14| 584.23
#2006-12-15| 585.20
#2006-12-18| 590.19
#2006-12-19| 583.24
#2006-12-20| 588.72
#2006-12-21| 588.32
#2006-12-22| 589.66
#2006-12-25| .
#2006-12-26| 589.87
#2006-12-27| 594.39
#2006-12-28| 596.88
#2006-12-29| 600.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 611.70
#2007-01-04| 610.02
#2007-01-05| 601.20
#2007-01-08| 587.19
#2007-01-09| 588.47
#2007-01-10| 581.14
#2007-01-11| 582.41
#2007-01-12| 597.80
#2007-01-15| .
#2007-01-16| 605.36
#2007-01-17| 602.48
#2007-01-18| 603.43
#2007-01-19| 593.99
#2007-01-22| 593.30
#2007-01-23| 593.62
#2007-01-24| 603.75
#2007-01-25| 606.38
#2007-01-26| 592.62
#2007-01-29| 585.13
#2007-01-30| 583.73
#2007-01-31| 579.43
#2007-02-01| 581.32
#2007-02-02| 587.96
#2007-02-05| 588.05
#2007-02-06| 592.92
#2007-02-07| 593.42
#2007-02-08| 589.82
#2007-02-09| 590.40
#2007-02-12| 580.39
#2007-02-13| 571.29
#2007-02-14| 578.29
#2007-02-15| 584.79
#2007-02-16| 588.19
#2007-02-19| .
#2007-02-20| 590.21
#2007-02-21| 590.44
#2007-02-22| 588.70
#2007-02-23| 585.22
#2007-02-26| 587.30
#2007-02-27| 586.74
#2007-02-28| 576.99
#2007-03-01| 569.54
#2007-03-02| 565.61
#2007-03-05| 542.65
#2007-03-06| 555.22
#2007-03-07| 556.39
#2007-03-08| 565.22
#2007-03-09| 567.07
#2007-03-12| 575.46
#2007-03-13| 580.45
#2007-03-14| 566.50
#2007-03-15| 573.98
#2007-03-16| 572.52
#2007-03-19| 575.39
#2007-03-20| 574.16
#2007-03-21| 577.06
#2007-03-22| 582.95
#2007-03-23| 582.29
#2007-03-26| 582.64
#2007-03-27| 579.50
#2007-03-28| 570.94
#2007-03-29| 572.63
#2007-03-30| 571.83
#2007-04-02| 569.67
#2007-04-03| 575.48
#2007-04-04| 586.74
#2007-04-05| 587.74
#2007-04-06| .
#2007-04-09| 586.98
#2007-04-10| 582.61
#2007-04-11| 592.16
#2007-04-12| 593.36
#2007-04-13| 594.16
#2007-04-16| 592.60
#2007-04-17| 588.60
#2007-04-18| 588.20
#2007-04-19| 578.37
#2007-04-20| 583.68
#2007-04-23| 588.16
#2007-04-24| 591.38
#2007-04-25| 587.27
#2007-04-26| 592.06
#2007-04-27| 588.89
#2007-04-30| 587.24
#2007-05-01| 587.05
#2007-05-02| 590.71
#2007-05-03| 595.88
#2007-05-04| 601.91
#2007-05-07| 608.21
#2007-05-08| 604.48
#2007-05-09| 599.03
#2007-05-10| 598.85
#2007-05-11| 594.78
#2007-05-14| 596.30
#2007-05-15| 589.83
#2007-05-16| 589.35
#2007-05-17| 590.98
#2007-05-18| 588.31
#2007-05-21| 591.60
#2007-05-22| 597.06
#2007-05-23| 597.08
#2007-05-24| 598.81
#2007-05-25| 597.04
#2007-05-28| .
#2007-05-29| 597.54
#2007-05-30| 592.00
#2007-05-31| 596.75
#2007-06-01| 607.49
#2007-06-04| 613.44
#2007-06-05| 616.58
#2007-06-06| 617.33
#2007-06-07| 619.62
#2007-06-08| 616.76
#2007-06-11| 622.65
#2007-06-12| 623.53
#2007-06-13| 617.81
#2007-06-14| 629.58
#2007-06-15| 632.19
#2007-06-18| 635.90
#2007-06-19| 634.67
#2007-06-20| 639.37
#2007-06-21| 649.20
#2007-06-22| 649.60
#2007-06-25| 648.89
#2007-06-26| 642.44
#2007-06-27| 638.99
#2007-06-28| 642.20
#2007-06-29| 640.34
#2007-07-02| 644.05
#2007-07-03| 649.60
#2007-07-04| .
#2007-07-05| 662.26
#2007-07-06| 676.92
#2007-07-09| 691.60
#2007-07-10| 689.99
#2007-07-11| 684.07
#2007-07-12| 682.84
#2007-07-13| 697.62
#2007-07-16| 679.75
#2007-07-17| 683.12
#2007-07-18| 675.02
#2007-07-19| 677.06
#2007-07-20| 693.12
#2007-07-23| 691.53
#2007-07-24| 697.52
#2007-07-25| 691.27
#2007-07-26| 679.58
#2007-07-27| 649.62
#2007-07-30| 652.53
#2007-07-31| 664.92
#2007-08-01| 633.74
#2007-08-02| 643.03
#2007-08-03| 650.47
#2007-08-06| 640.50
#2007-08-07| 634.63
#2007-08-08| 652.16
#2007-08-09| 662.20
#2007-08-10| 641.38
#2007-08-13| 644.94
#2007-08-14| 641.23
#2007-08-15| 627.65
#2007-08-16| 593.52
#2007-08-17| 586.74
#2007-08-20| 614.70
#2007-08-21| 611.32
#2007-08-22| 612.95
#2007-08-23| 627.15
#2007-08-24| 620.96
#2007-08-27| 623.42
#2007-08-28| 623.69
#2007-08-29| 611.84
#2007-08-30| 621.41
#2007-08-31| 635.65
#2007-09-03| .
#2007-09-04| 627.16
#2007-09-05| 629.46
#2007-09-06| 635.33
#2007-09-07| 636.11
#2007-09-10| 626.76
#2007-09-11| 629.49
#2007-09-12| 628.45
#2007-09-13| 626.42
#2007-09-14| 628.74
#2007-09-17| 616.01
#2007-09-18| 613.75
#2007-09-19| 620.46
#2007-09-20| 622.29
#2007-09-21| 626.36
#2007-09-24| 626.10
#2007-09-25| 625.59
#2007-09-26| 632.48
#2007-09-27| 653.32
#2007-09-28| 660.10
#2007-10-01| 659.72
#2007-10-02| 669.60
#2007-10-03| 673.98
#2007-10-04| 667.53
#2007-10-05| 662.82
#2007-10-08| 668.79
#2007-10-09| 666.13
#2007-10-10| 674.10
#2007-10-11| 669.15
#2007-10-12| 655.62
#2007-10-15| 657.83
#2007-10-16| 651.80
#2007-10-17| 653.38
#2007-10-18| 661.68
#2007-10-19| 664.53
#2007-10-22| 648.31
#2007-10-23| 659.12
#2007-10-24| 651.36
#2007-10-25| 660.51
#2007-10-26| 675.72
#2007-10-29| 690.58
#2007-10-30| 687.98
#2007-10-31| 690.35
#2007-11-01| 685.10
#2007-11-02| 664.05
#2007-11-05| 664.21
#2007-11-06| 668.30
#2007-11-07| 667.39
#2007-11-08| 641.66
#2007-11-09| 640.22
#2007-11-12| 618.46
#2007-11-13| 618.01
#2007-11-14| 637.15
#2007-11-15| 636.41
#2007-11-16| 626.51
#2007-11-19| 619.37
#2007-11-20| 617.26
#2007-11-21| 600.14
#2007-11-22| .
#2007-11-23| 601.91
#2007-11-26| 615.13
#2007-11-27| 604.52
#2007-11-28| 599.52
#2007-11-29| 614.77
#2007-11-30| 623.74
#2007-12-03| 619.17
#2007-12-04| 629.56
#2007-12-05| 634.55
#2007-12-06| 642.55
#2007-12-07| 643.69
#2007-12-10| 636.17
#2007-12-11| 634.73
#2007-12-12| 621.91
#2007-12-13| 606.15
#2007-12-14| 594.44
#2007-12-17| 573.95
#2007-12-18| 574.90
#2007-12-19| 585.97
#2007-12-20| 580.94
#2007-12-21| 586.27
#2007-12-24| 605.02
#2007-12-25| .
#2007-12-26| 603.25
#2007-12-27| 612.42
#2007-12-28| 613.44
#2007-12-31| 619.37
#2008-01-01| .
#2008-01-02| 604.28
#2008-01-03| 595.08
#2008-01-04| 589.39
#2008-01-07| 559.03
#2008-01-08| 555.63
#2008-01-09| 565.50
#2008-01-10| 560.06
#2008-01-11| 559.16
#2008-01-14| 557.23
#2008-01-15| 565.65
#2008-01-16| 545.35
#2008-01-17| 551.64
#2008-01-18| 556.77
#2008-01-21| .
#2008-01-22| 513.77
#2008-01-23| 516.19
#2008-01-24| 525.70
#2008-01-25| 546.10
#2008-01-28| 525.68
#2008-01-29| 539.35
#2008-01-30| 542.02
#2008-01-31| 551.72
#2008-02-01| 555.87
#2008-02-04| 568.28
#2008-02-05| 568.36
#2008-02-06| 563.44
#2008-02-07| 561.86
#2008-02-08| 563.88
#2008-02-11| 555.85
#2008-02-12| 544.57
#2008-02-13| 545.49
#2008-02-14| 566.38
#2008-02-15| 567.78
#2008-02-18| .
#2008-02-19| 572.16
#2008-02-20| 564.19
#2008-02-21| 580.56
#2008-02-22| 577.59
#2008-02-25| 585.34
#2008-02-26| 589.15
#2008-02-27| 601.72
#2008-02-28| 602.98
#2008-02-29| 589.83
#2008-03-03| 568.42
#2008-03-04| 577.93
#2008-03-05| 581.20
#2008-03-06| 597.34
#2008-03-07| 585.89
#2008-03-10| 573.81
#2008-03-11| 576.72
#2008-03-12| 579.40
#2008-03-13| 561.94
#2008-03-14| 556.35
#2008-03-17| 537.47
#2008-03-18| 545.45
#2008-03-19| 559.95
#2008-03-20| 564.36
#2008-03-21| .
#2008-03-24| 592.53
#2008-03-25| 607.84
#2008-03-26| 603.77
#2008-03-27| 589.46
#2008-03-28| 589.98
#2008-03-31| 590.92
#2008-04-01| 592.53
#2008-04-02| 614.05
#2008-04-03| 618.05
#2008-04-04| 613.80
#2008-04-07| 618.79
#2008-04-08| 612.00
#2008-04-09| 610.17
#2008-04-10| 622.36
#2008-04-11| 628.70
#2008-04-14| 621.86
#2008-04-15| 619.89
#2008-04-16| 625.14
#2008-04-17| 634.25
#2008-04-18| 630.18
#2008-04-21| 641.01
#2008-04-22| 636.15
#2008-04-23| 627.54
#2008-04-24| 627.59
#2008-04-25| 634.53
#2008-04-28| 642.10
#2008-04-29| 635.67
#2008-04-30| 639.34
#2008-05-01| 639.39
#2008-05-02| 649.32
#2008-05-05| 643.71
#2008-05-06| 650.76
#2008-05-07| 648.23
#2008-05-08| 630.74
#2008-05-09| 626.53
#2008-05-12| 628.06
#2008-05-13| 640.64
#2008-05-14| 641.99
#2008-05-15| 656.33
#2008-05-16| 659.51
#2008-05-19| 655.27
#2008-05-20| 641.79
#2008-05-21| 640.98
#2008-05-22| 638.52
#2008-05-23| 625.60
#2008-05-26| .
#2008-05-27| 624.60
#2008-05-28| 621.42
#2008-05-29| 633.05
#2008-05-30| 637.92
#2008-06-02| 643.86
#2008-06-03| 629.64
#2008-06-04| 632.93
#2008-06-05| 638.80
#2008-06-06| 639.96
#2008-06-09| 620.82
#2008-06-10| 603.65
#2008-06-11| 607.43
#2008-06-12| 589.48
#2008-06-13| 591.14
#2008-06-16| 598.61
#2008-06-17| 601.15
#2008-06-18| 602.58
#2008-06-19| 587.37
#2008-06-20| 581.30
#2008-06-23| 576.93
#2008-06-24| 570.53
#2008-06-25| 576.67
#2008-06-26| 577.60
#2008-06-27| 558.24
#2008-06-30| 554.45
#2008-07-01| 553.02
#2008-07-02| 551.65
#2008-07-03| 549.07
#2008-07-04| .
#2008-07-07| 543.50
#2008-07-08| 527.03
#2008-07-09| 529.60
#2008-07-10| 524.69
#2008-07-11| 533.45
#2008-07-14| 523.96
#2008-07-15| 503.72
#2008-07-16| 500.71
#2008-07-17| 523.25
#2008-07-18| 518.34
#2008-07-21| 535.29
#2008-07-22| 529.68
#2008-07-23| 536.49
#2008-07-24| 547.72
#2008-07-25| 531.70
#2008-07-28| 526.93
#2008-07-29| 509.99
#2008-07-30| 516.73
#2008-07-31| 517.90
#2008-08-01| 519.29
#2008-08-04| 517.33
#2008-08-05| 513.09
#2008-08-06| 533.83
#2008-08-07| 534.81
#2008-08-08| 536.82
#2008-08-11| 546.41
#2008-08-12| 547.85
#2008-08-13| 546.25
#2008-08-14| 543.90
#2008-08-15| 536.71
#2008-08-18| 529.39
#2008-08-19| 521.42
#2008-08-20| 523.71
#2008-08-21| 514.76
#2008-08-22| 515.06
#2008-08-25| 518.57
#2008-08-26| 511.04
#2008-08-27| 516.21
#2008-08-28| 510.27
#2008-08-29| 506.30
#2008-09-01| .
#2008-09-02| 473.66
#2008-09-03| 473.62
#2008-09-04| 467.15
#2008-09-05| 462.87
#2008-09-08| 494.46
#2008-09-09| 475.85
#2008-09-10| 475.46
#2008-09-11| 461.70
#2008-09-12| 463.05
#2008-09-15| 450.22
#2008-09-16| 427.47
#2008-09-17| 439.26
#2008-09-18| 426.83
#2008-09-19| 460.02
#2008-09-22| 466.10
#2008-09-23| 465.72
#2008-09-24| 460.78
#2008-09-25| 456.10
#2008-09-26| 444.07
#2008-09-29| 436.74
#2008-09-30| 423.35
#2008-10-01| 428.41
#2008-10-02| 415.32
#2008-10-03| 414.26
#2008-10-06| 388.64
#2008-10-07| 386.63
#2008-10-08| 359.18
#2008-10-09| 361.18
#2008-10-10| 360.93
#2008-10-13| 370.95
#2008-10-14| 399.33
#2008-10-15| 387.68
#2008-10-16| 356.47
#2008-10-17| 351.53
#2008-10-20| 358.17
#2008-10-21| 356.61
#2008-10-22| 339.59
#2008-10-23| 320.47
#2008-10-24| 298.83
#2008-10-27| 290.10
#2008-10-28| 299.14
#2008-10-29| 307.14
#2008-10-30| 348.18
#2008-10-31| 353.79
#2008-11-03| 356.97
#2008-11-04| 352.39
#2008-11-05| 353.41
#2008-11-06| 327.15
#2008-11-07| 329.35
#2008-11-10| 327.09
#2008-11-11| 316.93
#2008-11-12| 315.66
#2008-11-13| 300.01
#2008-11-14| 299.67
#2008-11-17| 291.34
#2008-11-18| 274.09
#2008-11-19| 271.49
#2008-11-20| 255.11
#2008-11-21| 267.89
#2008-11-24| 262.94
#2008-11-25| 272.85
#2008-11-26| 277.02
#2008-11-27| .
#2008-11-28| 292.17
#2008-12-01| 292.40
#2008-12-02| 276.27
#2008-12-03| 269.25
#2008-12-04| 267.52
#2008-12-05| 264.55
#2008-12-08| 283.41
#2008-12-09| 287.56
#2008-12-10| 305.78
#2008-12-11| 309.45
#2008-12-12| 294.85
#2008-12-15| 305.35
#2008-12-16| 307.62
#2008-12-17| 314.58
#2008-12-18| 321.62
#2008-12-19| 325.35
#2008-12-22| 314.38
#2008-12-23| 299.87
#2008-12-24| 301.18
#2008-12-25| .
#2008-12-26| 299.29
#2008-12-29| 301.87
#2008-12-30| 310.50
#2008-12-31| 309.87
#2009-01-01| .
#2009-01-02| 311.05
#2009-01-05| 321.04
#2009-01-06| 325.26
#2009-01-07| 330.87
#2009-01-08| 311.16
#2009-01-09| 304.98
#2009-01-12| 299.90
#2009-01-13| 307.45
#2009-01-14| 308.27
#2009-01-15| 288.96
#2009-01-16| 297.14
#2009-01-19| .
#2009-01-20| 288.73
#2009-01-21| 286.54
#2009-01-22| 288.18
#2009-01-23| 282.74
#2009-01-26| 282.74
#2009-01-27| 284.25
#2009-01-28| 294.60
#2009-01-29| 297.64
#2009-01-30| 297.51
#2009-02-02| 296.16
#2009-02-03| 303.70
#2009-02-04| 310.43
#2009-02-05| 306.73
#2009-02-06| 318.56
#2009-02-09| 320.31
#2009-02-10| 318.36
#2009-02-11| 320.34
#2009-02-12| 313.89
#2009-02-13| 318.94
#2009-02-16| .
#2009-02-17| 299.48
#2009-02-18| 298.23
#2009-02-19| 302.04
#2009-02-20| 291.61
#2009-02-23| 301.19
#2009-02-24| 292.68
#2009-02-25| 297.20
#2009-02-26| 297.35
#2009-02-27| 297.13
#2009-03-02| 286.01
#2009-03-03| 290.27
#2009-03-04| 299.06
#2009-03-05| 304.53
#2009-03-06| 309.97
#2009-03-09| 308.76
#2009-03-10| 309.56
#2009-03-11| 318.71
#2009-03-12| 318.94
#2009-03-13| 327.32
#2009-03-16| 331.83
#2009-03-17| 337.82
#2009-03-18| 339.65
#2009-03-19| 342.03
#2009-03-20| 336.21
#2009-03-23| 348.83
#2009-03-24| 357.41
#2009-03-25| 362.36
#2009-03-26| 370.79
#2009-03-27| 370.87
#2009-03-30| 356.14
#2009-03-31| 357.93
#2009-04-01| 362.50
#2009-04-02| 381.05
#2009-04-03| 380.40
#2009-04-06| 385.91
#2009-04-07| 379.68
#2009-04-08| 364.96
#2009-04-09| 381.87
#2009-04-10| .
#2009-04-13| 384.81
#2009-04-14| 387.02
#2009-04-15| 383.98
#2009-04-16| 386.21
#2009-04-17| 384.51
#2009-04-20| 387.20
#2009-04-21| 386.18
#2009-04-22| 390.85
#2009-04-23| 397.15
#2009-04-24| 391.26
#2009-04-27| 384.89
#2009-04-28| 378.61
#2009-04-29| 386.94
#2009-04-30| 411.30
#2009-05-01| 411.30
#2009-05-04| 431.35
#2009-05-05| 430.00
#2009-05-06| 428.80
#2009-05-07| 427.19
#2009-05-08| 430.78
#2009-05-11| 430.44
#2009-05-12| 424.84
#2009-05-13| 426.79
#2009-05-14| 418.22
#2009-05-15| 424.31
#2009-05-18| 432.97
#2009-05-19| 437.62
#2009-05-20| 440.31
#2009-05-21| 437.90
#2009-05-22| 434.30
#2009-05-25| .
#2009-05-26| 424.59
#2009-05-27| 435.53
#2009-05-28| 442.36
#2009-05-29| 446.49
#2009-06-01| 452.49
#2009-06-02| 449.82
#2009-06-03| 449.52
#2009-06-04| 441.11
#2009-06-05| 446.39
#2009-06-08| 440.37
#2009-06-09| 431.95
#2009-06-10| 444.82
#2009-06-11| 445.03
#2009-06-12| 437.03
#2009-06-15| 424.65
#2009-06-16| 422.43
#2009-06-17| 419.47
#2009-06-18| 415.08
#2009-06-19| 418.91
#2009-06-22| 424.58
#2009-06-23| 415.21
#2009-06-24| 425.45
#2009-06-25| 429.20
#2009-06-26| 434.47
#2009-06-29| 430.41
#2009-06-30| 434.51
#2009-07-01| 442.51
#2009-07-02| 444.88
#2009-07-03| .
#2009-07-06| 447.96
#2009-07-07| 454.64
#2009-07-08| 452.57
#2009-07-09| 454.51
#2009-07-10| 454.45
#2009-07-13| 439.74
#2009-07-14| 452.50
#2009-07-15| 466.30
#2009-07-16| 472.58
#2009-07-17| 478.54
#2009-07-20| 495.60
#2009-07-21| 496.95
#2009-07-22| 494.56
#2009-07-23| 497.12
#2009-07-24| 499.57
#2009-07-27| 508.62
#2009-07-28| 513.41
#2009-07-29| 508.07
#2009-07-30| 509.48
#2009-07-31| 519.37
#2009-08-03| 517.95
#2009-08-04| 514.49
#2009-08-05| 510.96
#2009-08-06| 509.08
#2009-08-07| 507.29
#2009-08-10| 511.04
#2009-08-11| 511.51
#2009-08-12| 505.97
#2009-08-13| 515.24
#2009-08-14| 521.10
#2009-08-17| 506.17
#2009-08-18| 507.04
#2009-08-19| 506.77
#2009-08-20| 510.43
#2009-08-21| 511.54
#2009-08-24| 527.58
#2009-08-25| 526.59
#2009-08-26| 527.84
#2009-08-27| 523.51
#2009-08-28| 529.23
#2009-08-31| 527.95
#2009-09-01| 543.40
#2009-09-02| 536.86
#2009-09-03| 539.47
#2009-09-04| 543.58
#2009-09-07| .
#2009-09-08| 556.10
#2009-09-09| 552.32
#2009-09-10| 559.37
#2009-09-11| 558.09
#2009-09-14| 548.23
#2009-09-15| 553.30
#2009-09-16| 563.86
#2009-09-17| 570.88
#2009-09-18| 570.19
#2009-09-21| 568.71
#2009-09-22| 575.63
#2009-09-23| 572.99
#2009-09-24| 564.50
#2009-09-25| 560.93
#2009-09-28| 553.23
#2009-09-29| 570.29
#2009-09-30| 578.48
#2009-10-01| 575.90
#2009-10-02| 567.07
#2009-10-05| 558.98
#2009-10-06| 563.88
#2009-10-07| 559.25
#2009-10-08| 554.31
#2009-10-09| 560.78
#2009-10-12| 561.54
#2009-10-13| 565.13
#2009-10-14| 578.28
#2009-10-15| 581.28
#2009-10-16| 571.38
#2009-10-19| 573.87
#2009-10-20| 577.63
#2009-10-21| 568.39
#2009-10-22| 561.01
#2009-10-23| 567.18
#2009-10-26| 568.64
#2009-10-27| 563.68
#2009-10-28| 551.01
#2009-10-29| 543.23
#2009-10-30| 548.09
#2009-11-02| 548.80
#2009-11-03| 544.83
#2009-11-04| 554.75
#2009-11-05| 548.52
#2009-11-06| 555.08
#2009-11-09| 560.44
#2009-11-10| 565.41
#2009-11-11| 579.30
#2009-11-12| 574.83
#2009-11-13| 576.37
#2009-11-16| 585.21
#2009-11-17| 584.77
#2009-11-18| 589.64
#2009-11-19| 588.60
#2009-11-20| 583.80
#2009-11-23| 586.83
#2009-11-24| 582.86
#2009-11-25| 587.81
#2009-11-26| .
#2009-11-27| 560.07
#2009-11-30| 572.33
#2009-12-01| 578.40
#2009-12-02| 584.59
#2009-12-03| 588.57
#2009-12-04| 587.54
#2009-12-07| 594.45
#2009-12-08| 596.29
#2009-12-09| 597.12
#2009-12-10| 594.83
#2009-12-11| 602.58
#2009-12-14| 601.92
#2009-12-15| 600.42
#2009-12-16| 597.85
#2009-12-17| 593.35
#2009-12-18| 594.08
#2009-12-21| 596.12
#2009-12-22| 601.32
#2009-12-23| 606.89
#2009-12-24| 614.61
#2009-12-25| .
#2009-12-28| 615.87
#2009-12-29| 616.62
#2009-12-30| 625.79
#2009-12-31| 632.00
#2010-01-01| .
#2010-01-04| 642.48
#2010-01-05| 647.72
#2010-01-06| 657.51
#2010-01-07| 645.32
#2010-01-08| 647.13
#2010-01-11| 648.57
#2010-01-12| 652.21
#2010-01-13| 647.93
#2010-01-14| 663.64
#2010-01-15| 669.51
#2010-01-18| .
#2010-01-19| 654.33
#2010-01-20| 652.24
#2010-01-21| 649.27
#2010-01-22| 631.99
#2010-01-25| 631.47
#2010-01-26| 611.15
#2010-01-27| 603.23
#2010-01-28| 613.64
#2010-01-29| 603.83
#2010-02-01| 592.93
#2010-02-02| 591.02
#2010-02-03| 604.57
#2010-02-04| 599.68
#2010-02-05| 572.72
#2010-02-08| 572.57
#2010-02-09| 584.21
#2010-02-10| 586.84
#2010-02-11| 591.74
#2010-02-12| 590.91
#2010-02-15| .
#2010-02-16| 593.53
#2010-02-17| 601.70
#2010-02-18| 598.59
#2010-02-19| 591.02
#2010-02-22| 603.95
#2010-02-23| 604.07
#2010-02-24| 594.25
#2010-02-25| 584.76
#2010-02-26| 587.79
#2010-03-01| 594.62
#2010-03-02| 603.56
#2010-03-03| 606.08
#2010-03-04| 599.85
#2010-03-05| 609.72
#2010-03-08| 621.83
#2010-03-09| 621.40
#2010-03-10| 623.75
#2010-03-11| 622.82
#2010-03-12| 622.73
#2010-03-15| 616.79
#2010-03-16| 619.60
#2010-03-17| 635.69
#2010-03-18| 632.63
#2010-03-19| 633.40
#2010-03-22| 626.72
#2010-03-23| 627.81
#2010-03-24| 631.43
#2010-03-25| 634.27
#2010-03-26| 638.36
#2010-03-29| 639.94
#2010-03-30| 638.69
#2010-03-31| 636.40
#2010-04-01| 650.01
#2010-04-02| .
#2010-04-05| 658.39
#2010-04-06| 660.84
#2010-04-07| 660.58
#2010-04-08| 657.85
#2010-04-09| 659.34
#2010-04-12| 654.19
#2010-04-13| 651.73
#2010-04-14| 662.41
#2010-04-15| 668.28
#2010-04-16| 661.56
#2010-04-19| 644.11
#2010-04-20| 647.10
#2010-04-21| 661.19
#2010-04-22| 658.08
#2010-04-23| 660.15
#2010-04-26| 670.64
#2010-04-27| 666.15
#2010-04-28| 653.99
#2010-04-29| 651.78
#2010-04-30| 659.86
#2010-05-03| 650.30
#2010-05-04| 649.60
#2010-05-05| 637.91
#2010-05-06| 617.28
#2010-05-07| 607.28
#2010-05-10| 622.86
#2010-05-11| 614.72
#2010-05-12| 611.67
#2010-05-13| 629.31
#2010-05-14| 627.21
#2010-05-17| 601.90
#2010-05-18| 600.61
#2010-05-19| 587.75
#2010-05-20| 573.06
#2010-05-21| 568.14
#2010-05-24| 569.97
#2010-05-25| 548.28
#2010-05-26| 560.12
#2010-05-27| 573.04
#2010-05-28| 586.25
#2010-05-31| .
#2010-06-01| 577.16
#2010-06-02| 574.69
#2010-06-03| 589.29
#2010-06-04| 592.38
#2010-06-07| 572.91
#2010-06-08| 570.65
#2010-06-09| 559.39
#2010-06-10| 561.18
#2010-06-11| 573.34
#2010-06-14| 586.31
#2010-06-15| 585.04
#2010-06-16| 592.24
#2010-06-17| 594.43
#2010-06-18| 598.91
#2010-06-21| 616.59
#2010-06-22| 605.13
#2010-06-23| 599.70
#2010-06-24| 600.74
#2010-06-25| 589.16
#2010-06-28| 588.79
#2010-06-29| 580.36
#2010-06-30| 573.00
#2010-07-01| 564.19
#2010-07-02| 564.21
#2010-07-05| .
#2010-07-06| 582.22
#2010-07-07| 579.06
#2010-07-08| 590.07
#2010-07-09| 601.71
#2010-07-12| 602.59
#2010-07-13| 593.81
#2010-07-14| 605.94
#2010-07-15| 603.73
#2010-07-16| 599.84
#2010-07-19| 595.22
#2010-07-20| 599.62
#2010-07-21| 603.84
#2010-07-22| 597.37
#2010-07-23| 605.25
#2010-07-26| 610.58
#2010-07-27| 616.71
#2010-07-28| 619.87
#2010-07-29| 617.92
#2010-07-30| 613.42
#2010-08-02| 621.31
#2010-08-03| 623.46
#2010-08-04| 624.22
#2010-08-05| 622.83
#2010-08-06| 623.20
#2010-08-09| 626.81
#2010-08-10| 619.24
#2010-08-11| 607.77
#2010-08-12| 597.94
#2010-08-13| 604.16
#2010-08-16| 604.77
#2010-08-17| 605.78
#2010-08-18| 606.68
#2010-08-19| 610.97
#2010-08-20| 604.71
#2010-08-23| 605.49
#2010-08-24| 597.77
#2010-08-25| 587.06
#2010-08-26| 589.47
#2010-08-27| 584.51
#2010-08-30| 587.93
#2010-08-31| 578.02
#2010-09-01| 582.37
#2010-09-02| 586.48
#2010-09-03| 597.96
#2010-09-06| .
#2010-09-07| 608.05
#2010-09-08| 603.70
#2010-09-09| 605.51
#2010-09-10| 610.15
#2010-09-13| 620.76
#2010-09-14| 622.54
#2010-09-15| 624.84
#2010-09-16| 620.65
#2010-09-17| 629.74
#2010-09-20| 632.23
#2010-09-21| 635.46
#2010-09-22| 634.23
#2010-09-23| 633.39
#2010-09-24| 630.50
#2010-09-27| 635.06
#2010-09-28| 633.82
#2010-09-29| 645.39
#2010-09-30| 647.41
#2010-10-01| 655.38
#2010-10-04| 655.78
#2010-10-05| 648.95
#2010-10-06| 663.63
#2010-10-07| 659.02
#2010-10-08| 651.70
#2010-10-11| 650.74
#2010-10-12| 642.94
#2010-10-13| 650.46
#2010-10-14| 659.24
#2010-10-15| 655.71
#2010-10-18| 645.09
#2010-10-19| 640.21
#2010-10-20| 645.51
#2010-10-21| 652.19
#2010-10-22| 658.27
#2010-10-25| 665.75
#2010-10-26| 663.37
#2010-10-27| 653.73
#2010-10-28| 660.66
#2010-10-29| 655.08
#2010-11-01| 664.49
#2010-11-02| 662.87
#2010-11-03| 665.08
#2010-11-04| 676.20
#2010-11-05| 683.29
#2010-11-08| 674.83
#2010-11-09| 677.23
#2010-11-10| 681.96
#2010-11-11| 675.36
#2010-11-12| 665.62
#2010-11-15| 672.58
#2010-11-16| 672.90
#2010-11-17| 659.89
#2010-11-18| 665.58
#2010-11-19| 671.61
#2010-11-22| 688.30
#2010-11-23| 679.47
#2010-11-24| 676.46
#2010-11-25| .
#2010-11-26| 673.68
#2010-11-29| 678.34
#2010-11-30| 671.61
#2010-12-01| 678.48
#2010-12-02| 696.09
#2010-12-03| 709.55
#2010-12-06| 715.39
#2010-12-07| 718.42
#2010-12-08| 709.46
#2010-12-09| 721.77
#2010-12-10| 723.55
#2010-12-13| 725.41
#2010-12-14| 728.36
#2010-12-15| 723.43
#2010-12-16| 725.05
#2010-12-17| 731.03
#2010-12-20| 728.12
#2010-12-21| 730.47
#2010-12-22| 733.00
#2010-12-23| 733.64
#2010-12-24| .
#2010-12-27| 731.36
#2010-12-28| 735.96
#2010-12-29| 738.97
#2010-12-30| 748.41
#2010-12-31| 750.07
#2011-01-03| 758.45
#2011-01-04| 760.31
#2011-01-05| 748.77
#2011-01-06| 749.04
#2011-01-07| 741.97
#2011-01-10| 743.40
#2011-01-11| 745.68
#2011-01-12| 756.89
#2011-01-13| 754.65
#2011-01-14| 757.16
#2011-01-17| .
#2011-01-18| 772.51
#2011-01-19| 783.06
#2011-01-20| 771.55
#2011-01-21| 760.78
#2011-01-24| 763.58
#2011-01-25| 767.70
#2011-01-26| 776.05
#2011-01-27| 776.74
#2011-01-28| 782.12
#2011-01-31| 771.58
#2011-02-01| 772.04
#2011-02-02| 775.51
#2011-02-03| 776.33
#2011-02-04| 773.98
#2011-02-07| 773.41
#2011-02-08| 765.36
#2011-02-09| 757.56
#2011-02-10| 737.26
#2011-02-11| 722.16
#2011-02-14| 739.53
#2011-02-15| 741.58
#2011-02-16| 738.41
#2011-02-17| 742.29
#2011-02-18| 749.19
#2011-02-21| .
#2011-02-22| 730.25
#2011-02-23| 722.43
#2011-02-24| 715.16
#2011-02-25| 723.26
#2011-02-28| 724.51
#2011-03-01| 735.42
#2011-03-02| 730.06
#2011-03-03| 738.22
#2011-03-04| 751.41
#2011-03-07| 734.87
#2011-03-08| 739.55
#2011-03-09| 738.24
#2011-03-10| 721.50
#2011-03-11| 710.73
#2011-03-14| 721.09
#2011-03-15| 692.74
#2011-03-16| 706.77
#2011-03-17| 696.01
#2011-03-18| 701.75
#2011-03-21| 703.57
#2011-03-22| 701.27
#2011-03-23| 702.28
#2011-03-24| 710.32
#2011-03-25| 727.80
#2011-03-28| 722.58
#2011-03-29| 723.46
#2011-03-30| 729.17
#2011-03-31| 738.32
#2011-04-01| 743.93
#2011-04-04| 749.17
#2011-04-05| 750.31
#2011-04-06| 759.86
#2011-04-07| 756.63
#2011-04-08| 754.41
#2011-04-11| 750.00
#2011-04-12| 734.46
#2011-04-13| 747.19
#2011-04-14| 748.52
#2011-04-15| 735.95
#2011-04-18| 723.89
#2011-04-19| 722.42
#2011-04-20| 748.34
#2011-04-21| 758.39
#2011-04-22| .
#2011-04-25| 749.94
#2011-04-26| 752.28
#2011-04-27| 763.17
#2011-04-28| 763.47
#2011-04-29| 761.35
#2011-05-02| 771.90
#2011-05-03| 770.16
#2011-05-04| 758.29
#2011-05-05| 760.52
#2011-05-06| 754.61
#2011-05-09| 757.49
#2011-05-10| 753.02
#2011-05-11| 758.03
#2011-05-12| 755.19
#2011-05-13| 761.34
#2011-05-16| 748.25
#2011-05-17| 743.29
#2011-05-18| 746.62
#2011-05-19| 742.58
#2011-05-20| 743.90
#2011-05-23| 728.74
#2011-05-24| 727.50
#2011-05-25| 719.30
#2011-05-26| 732.45
#2011-05-27| 739.15
#2011-05-30| .
#2011-05-31| 757.37
#2011-06-01| 763.95
#2011-06-02| 747.74
#2011-06-03| 752.05
#2011-06-06| 752.76
#2011-06-07| 755.84
#2011-06-08| 752.51
#2011-06-09| 745.05
#2011-06-10| 729.00
#2011-06-13| 721.71
#2011-06-14| 730.32
#2011-06-15| 727.24
#2011-06-16| 707.74
#2011-06-17| 692.68
#2011-06-20| 686.27
#2011-06-21| 699.13
#2011-06-22| 707.72
#2011-06-23| 704.78
#2011-06-24| 710.43
#2011-06-27| 699.96
#2011-06-28| 698.68
#2011-06-29| 703.13
#2011-06-30| 709.51
#2011-07-01| 721.56
#2011-07-04| .
#2011-07-05| 735.94
#2011-07-06| 735.79
#2011-07-07| 728.40
#2011-07-08| 728.73
#2011-07-11| 715.23
#2011-07-12| 693.30
#2011-07-13| 694.00
#2011-07-14| 691.05
#2011-07-15| 692.53
#2011-07-18| 680.62
#2011-07-19| 684.05
#2011-07-20| 704.19
#2011-07-21| 704.40
#2011-07-22| 712.00
#2011-07-25| 707.27
#2011-07-26| 719.54
#2011-07-27| 717.48
#2011-07-28| 707.20
#2011-07-29| 699.22
#2011-08-01| 713.93
#2011-08-02| 705.50
#2011-08-03| 689.96
#2011-08-04| 678.91
#2011-08-05| 645.68
#2011-08-08| 619.17
#2011-08-09| 595.82
#2011-08-10| 614.01
#2011-08-11| 610.68
#2011-08-12| 601.93
#2011-08-15| 612.44
#2011-08-16| 621.17
#2011-08-17| 618.25
#2011-08-18| 597.26
#2011-08-19| 572.03
#2011-08-22| 575.95
#2011-08-23| 598.85
#2011-08-24| 592.87
#2011-08-25| 594.52
#2011-08-26| 598.57
#2011-08-29| 613.70
#2011-08-30| 619.89
#2011-08-31| 626.84
#2011-09-01| 633.81
#2011-09-02| 629.75
#2011-09-05| .
#2011-09-06| 600.80
#2011-09-07| 625.12
#2011-09-08| 631.46
#2011-09-09| 627.41
#2011-09-12| 621.28
#2011-09-13| 612.95
#2011-09-14| 598.60
#2011-09-15| 611.34
#2011-09-16| 628.15
#2011-09-19| 616.75
#2011-09-20| 619.34
#2011-09-21| 621.47
#2011-09-22| 588.80
#2011-09-23| 572.83
#2011-09-26| 562.06
#2011-09-27| 589.68
#2011-09-28| 598.17
#2011-09-29| 605.46
#2011-09-30| 604.22
#2011-10-03| 589.86
#2011-10-04| 581.99
#2011-10-05| 584.74
#2011-10-06| 595.41
#2011-10-07| 602.98
#2011-10-10| 609.88
#2011-10-11| 619.61
#2011-10-12| 629.50
#2011-10-13| 633.30
#2011-10-14| 634.40
#2011-10-17| 644.53
#2011-10-18| 629.72
#2011-10-19| 634.89
#2011-10-20| 626.32
#2011-10-21| 629.56
#2011-10-24| 650.43
#2011-10-25| 656.65
#2011-10-26| 655.01
#2011-10-27| 658.29
#2011-10-28| 670.47
#2011-10-31| 672.18
#2011-11-01| 670.82
#2011-11-02| 668.88
#2011-11-03| 657.22
#2011-11-04| 680.67
#2011-11-07| 675.33
#2011-11-08| 664.77
#2011-11-09| 667.64
#2011-11-10| 640.57
#2011-11-11| 654.78
#2011-11-14| 669.25
#2011-11-15| 665.10
#2011-11-16| 654.91
#2011-11-17| 659.39
#2011-11-18| 643.70
#2011-11-21| 630.99
#2011-11-22| 633.40
#2011-11-23| 613.07
#2011-11-24| .
#2011-11-25| 605.31
#2011-11-28| 622.29
#2011-11-29| 633.68
#2011-11-30| 633.99
#2011-12-01| 666.40
#2011-12-02| 659.17
#2011-12-05| 660.84
#2011-12-06| 650.94
#2011-12-07| 657.19
#2011-12-08| 654.97
#2011-12-09| 639.33
#2011-12-12| 648.23
#2011-12-13| 640.89
#2011-12-14| 635.94
#2011-12-15| 622.39
#2011-12-16| 630.83
#2011-12-19| 614.22
#2011-12-20| 618.58
#2011-12-21| 649.24
#2011-12-22| 642.65
#2011-12-23| 651.66
#2011-12-26| .
#2011-12-27| 649.52
#2011-12-28| 647.63
#2011-12-29| 648.68
#2011-12-30| 648.81
#2012-01-02| .
#2012-01-03| 664.35
#2012-01-04| 662.12
#2012-01-05| 658.26
#2012-01-06| 651.98
#2012-01-09| 647.12
#2012-01-10| 658.50
#2012-01-11| 658.39
#2012-01-12| 656.33
#2012-01-13| 664.42
#2012-01-16| .
#2012-01-17| 667.32
#2012-01-18| 669.09
#2012-01-19| 680.08
#2012-01-20| 687.26
#2012-01-23| 688.04
#2012-01-24| 688.78
#2012-01-25| 692.90
#2012-01-26| 693.36
#2012-01-27| 697.00
#2012-01-30| 703.51
#2012-01-31| 710.36
#2012-02-01| 702.26
#2012-02-02| 712.42
#2012-02-03| 710.16
#2012-02-06| 709.31
#2012-02-07| 711.74
#2012-02-08| 720.81
#2012-02-09| 723.50
#2012-02-10| 711.44
#2012-02-13| 717.72
#2012-02-14| 717.47
#2012-02-15| 739.24
#2012-02-16| 732.19
#2012-02-17| 745.71
#2012-02-20| .
#2012-02-21| 746.51
#2012-02-22| 755.41
#2012-02-23| 743.60
#2012-02-24| 751.23
#2012-02-27| 744.75
#2012-02-28| 750.37
#2012-02-29| 766.83
#2012-03-01| 762.21
#2012-03-02| 759.03
#2012-03-05| 747.09
#2012-03-06| 744.34
#2012-03-07| 740.94
#2012-03-08| 748.24
#2012-03-09| 761.33
#2012-03-12| 751.46
#2012-03-13| 761.16
#2012-03-14| 769.70
#2012-03-15| 771.03
#2012-03-16| 766.98
#2012-03-19| 775.89
#2012-03-20| 772.81
#2012-03-21| 770.37
#2012-03-22| 775.00
#2012-03-23| 775.58
#2012-03-26| 769.46
#2012-03-27| 787.24
#2012-03-28| 783.28
#2012-03-29| 766.84
#2012-03-30| 772.11
#2012-04-02| 778.05
#2012-04-03| 786.83
#2012-04-04| 779.37
#2012-04-05| 779.40
#2012-04-06| .
#2012-04-09| 767.79
#2012-04-10| 762.80
#2012-04-11| 763.06
#2012-04-12| 755.82
#2012-04-13| 759.40
#2012-04-16| 754.41
#2012-04-17| 744.21
#2012-04-18| 757.72
#2012-04-19| 762.48
#2012-04-20| 749.92
#2012-04-23| 746.95
#2012-04-24| 749.40
#2012-04-25| 752.63
#2012-04-26| 761.18
#2012-04-27| 769.72
#2012-04-30| 782.59
#2012-05-01| 782.59
#2012-05-02| 796.37
#2012-05-03| 793.06
#2012-05-04| 783.10
#2012-05-07| 765.44
#2012-05-08| 761.08
#2012-05-09| 753.64
#2012-05-10| 752.76
#2012-05-11| 742.89
#2012-05-14| 742.73
#2012-05-15| 742.26
#2012-05-16| 706.39
#2012-05-17| 715.80
#2012-05-18| 689.95
#2012-05-21| 697.98
#2012-05-22| 707.20
#2012-05-23| 689.37
#2012-05-24| 692.08
#2012-05-25| 688.02
#2012-05-28| .
#2012-05-29| 706.19
#2012-05-30| 701.05
#2012-05-31| 700.39
#2012-06-01| 690.53
#2012-06-04| 667.25
#2012-06-05| 674.82
#2012-06-06| 680.09
#2012-06-07| 699.97
#2012-06-08| 688.49
#2012-06-11| 705.21
#2012-06-12| 698.65
#2012-06-13| 704.76
#2012-06-14| 702.32
#2012-06-15| 696.73
#2012-06-18| 711.82
#2012-06-19| 713.50
#2012-06-20| 720.44
#2012-06-21| 707.60
#2012-06-22| 690.54
#2012-06-25| 676.02
#2012-06-26| 674.32
#2012-06-27| 684.49
#2012-06-28| 684.84
#2012-06-29| 704.10
#2012-07-02| 702.22
#2012-07-03| 711.18
#2012-07-04| .
#2012-07-05| 712.48
#2012-07-06| 703.42
#2012-07-09| 688.40
#2012-07-10| 685.11
#2012-07-11| 681.76
#2012-07-12| 659.95
#2012-07-13| 669.51
#2012-07-16| 669.12
#2012-07-17| 673.86
#2012-07-18| 665.24
#2012-07-19| 684.73
#2012-07-20| 684.45
#2012-07-23| 666.44
#2012-07-24| 666.69
#2012-07-25| 659.48
#2012-07-26| 664.34
#2012-07-27| 691.83
#2012-07-30| 701.99
#2012-07-31| 719.26
#2012-08-01| 717.35
#2012-08-02| 707.72
#2012-08-03| 700.74
#2012-08-06| 716.88
#2012-08-07| 719.18
#2012-08-08| 725.48
#2012-08-09| 737.36
#2012-08-10| 735.50
#2012-08-13| 730.16
#2012-08-14| 737.86
#2012-08-15| 736.33
#2012-08-16| 739.77
#2012-08-17| 731.58
#2012-08-20| 728.95
#2012-08-21| 735.98
#2012-08-22| 729.04
#2012-08-23| 738.57
#2012-08-24| 730.52
#2012-08-27| 712.22
#2012-08-28| 711.03
#2012-08-29| 720.37
#2012-08-30| 716.46
#2012-08-31| 721.01
#2012-09-03| .
#2012-09-04| 723.51
#2012-09-05| 709.70
#2012-09-06| 713.24
#2012-09-07| 736.87
#2012-09-10| 739.94
#2012-09-11| 743.60
#2012-09-12| 757.08
#2012-09-13| 757.16
#2012-09-14| 781.92
#2012-09-17| 775.84
#2012-09-18| 772.70
#2012-09-19| 775.82
#2012-09-20| 763.93
#2012-09-21| 772.03
#2012-09-24| 778.51
#2012-09-25| 776.74
#2012-09-26| 771.90
#2012-09-27| 779.92
#2012-09-28| 788.94
#2012-10-01| 789.02
#2012-10-02| 795.75
#2012-10-03| 795.20
#2012-10-04| 793.65
#2012-10-05| 795.18
#2012-10-08| 789.46
#2012-10-09| 783.98
#2012-10-10| 770.01
#2012-10-11| 761.12
#2012-10-12| 758.27
#2012-10-15| 758.20
#2012-10-16| 771.72
#2012-10-17| 776.77
#2012-10-18| 776.33
#2012-10-19| 765.17
#2012-10-22| 768.59
#2012-10-23| 765.82
#2012-10-24| 763.79
#2012-10-25| 769.68
#2012-10-26| 758.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 773.17
#2012-11-01| 772.27
#2012-11-02| 782.43
#2012-11-05| 784.38
#2012-11-06| 787.61
#2012-11-07| 796.54
#2012-11-08| 789.95
#2012-11-09| 790.21
#2012-11-12| 792.20
#2012-11-13| 786.55
#2012-11-14| 790.36
#2012-11-15| 778.41
#2012-11-16| 768.62
#2012-11-19| 776.63
#2012-11-20| 789.30
#2012-11-21| 793.89
#2012-11-22| .
#2012-11-23| 819.36
#2012-11-26| 813.96
#2012-11-27| 818.39
#2012-11-28| 816.13
#2012-11-29| 820.00
#2012-11-30| 824.56
#2012-12-03| 828.94
#2012-12-04| 828.29
#2012-12-05| 836.16
#2012-12-06| 831.00
#2012-12-07| 840.46
#2012-12-10| 841.81
#2012-12-11| 840.08
#2012-12-12| 846.92
#2012-12-13| 862.08
#2012-12-14| 854.70
#2012-12-17| 846.12
#2012-12-18| 848.87
#2012-12-19| 850.18
#2012-12-20| 842.22
#2012-12-21| 822.50
#2012-12-24| 830.80
#2012-12-25| 834.93
#2012-12-26| 832.68
#2012-12-27| 840.75
#2012-12-28| 851.85
#2012-12-31| 851.43
#2013-01-01| 851.33
#2013-01-02| 876.55
#2013-01-03| 873.66
#2013-01-04| 865.18
#2013-01-07| 860.30
#2013-01-08| 853.58
#2013-01-09| 853.83
#2013-01-10| 865.73
#2013-01-11| 876.30
#2013-01-14| 885.13
#2013-01-15| 869.98
#2013-01-16| 862.38
#2013-01-17| 857.62
#2013-01-18| 866.57
#2013-01-21| 858.07
#2013-01-22| 865.15
#2013-01-23| 861.08
#2013-01-24| 854.46
#2013-01-25| 840.68
#2013-01-28| 820.81
#2013-01-29| 837.61
#2013-01-30| 846.59
#2013-01-31| 846.55
#2013-02-01| 840.47
#2013-02-04| 846.99
#2013-02-05| 841.40
#2013-02-06| 844.37
#2013-02-07| 844.63
#2013-02-08| 850.34
#2013-02-11| 849.95
#2013-02-12| 852.64
#2013-02-13| 860.99
#2013-02-14| 863.12
#2013-02-15| 867.70
#2013-02-18| 868.07
#2013-02-19| 871.38
#2013-02-20| 892.32
#2013-02-21| 883.59
#2013-02-22| 877.06
#2013-02-25| 877.33
#2013-02-26| 871.75
#2013-02-27| 875.11
#2013-02-28| 880.57
#2013-03-01| 883.71
#2013-03-04| 873.66
#2013-03-05| 885.43
#2013-03-06| 892.31
#2013-03-07| 880.25
#2013-03-08| 876.43
#2013-03-11| 873.41
#2013-03-12| 868.89
#2013-03-13| 876.74
#2013-03-14| 869.33
#2013-03-15| 856.15
#2013-03-18| 839.98
#2013-03-19| 842.21
#2013-03-20| 837.19
#2013-03-21| 832.74
#2013-03-22| 827.25
#2013-03-25| 834.87
#2013-03-26| 838.11
#2013-03-27| 843.79
#2013-03-28| 839.00
#2013-03-29| 842.04
#2013-04-01| 844.89
#2013-04-02| 843.57
#2013-04-03| 845.03
#2013-04-04| 840.49
#2013-04-05| 834.74
#2013-04-08| 819.34
#2013-04-09| 813.73
#2013-04-10| 821.26
#2013-04-11| 839.95
#2013-04-12| 812.86
#2013-04-15| 806.77
#2013-04-16| 815.09
#2013-04-17| 815.65
#2013-04-18| 811.51
#2013-04-19| 840.01
#2013-04-22| 843.77
#2013-04-23| 836.60
#2013-04-24| 842.09
#2013-04-25| 847.74
#2013-04-26| 849.18
#2013-04-29| 856.56
#2013-04-30| 868.61
#2013-05-01| 868.64
#2013-05-02| 874.75
#2013-05-03| 874.72
#2013-05-06| 881.62
#2013-05-07| 881.81
#2013-05-08| 892.54
#2013-05-09| 892.96
#2013-05-10| 885.97
#2013-05-13| 877.43
#2013-05-14| 881.39
#2013-05-15| 881.94
#2013-05-16| 891.12
#2013-05-17| 891.85
#2013-05-20| 901.53
#2013-05-21| 900.18
#2013-05-22| 898.80
#2013-05-23| 874.14
#2013-05-24| 880.20
#2013-05-27| 891.51
#2013-05-28| 885.40
#2013-05-29| 889.52
#2013-05-30| 886.53
#2013-05-31| 888.53
#2013-06-03| 881.47
#2013-06-04| 887.74
#2013-06-05| 886.83
#2013-06-06| 872.99
#2013-06-07| 874.82
#2013-06-10| 881.58
#2013-06-11| 873.33
#2013-06-12| 871.73
#2013-06-13| 847.96
#2013-06-14| 855.19
#2013-06-17| 856.32
#2013-06-18| 859.12
#2013-06-19| 855.79
#2013-06-20| 832.12
#2013-06-21| 823.44
#2013-06-24| 802.55
#2013-06-25| 801.68
#2013-06-26| 814.89
#2013-06-27| 832.55
#2013-06-28| 859.41
#2013-07-01| 854.11
#2013-07-02| 849.24
#2013-07-03| 838.39
#2013-07-04| 842.34
#2013-07-05| 851.16
#2013-07-08| 831.86
#2013-07-09| 840.38
#2013-07-10| 839.82
#2013-07-11| 863.65
#2013-07-12| 873.76
#2013-07-15| 874.99
#2013-07-16| 876.66
#2013-07-17| 875.75
#2013-07-18| 860.31
#2013-07-19| 839.77
#2013-07-22| 837.89
#2013-07-23| 856.32
#2013-07-24| 861.53
#2013-07-25| 863.23
#2013-07-26| 872.51
#2013-07-29| 861.85
#2013-07-30| 872.86
#2013-07-31| 866.50
#2013-08-01| 866.02
#2013-08-02| 864.47
#2013-08-05| 872.45
#2013-08-06| 865.44
#2013-08-07| 848.68
#2013-08-08| 845.32
#2013-08-09| 846.02
#2013-08-12| 852.71
#2013-08-13| 866.94
#2013-08-14| 864.87
#2013-08-15| 861.99
#2013-08-16| 859.55
#2013-08-19| 856.20
#2013-08-20| 845.39
#2013-08-21| 840.64
#2013-08-22| 839.85
#2013-08-23| 849.86
#2013-08-26| 851.95
#2013-08-27| 846.16
#2013-08-28| 844.82
#2013-08-29| 855.64
#2013-08-30| 868.90
#2013-09-02| 879.94
#2013-09-03| 878.49
#2013-09-04| 876.95
#2013-09-05| 884.19
#2013-09-06| 885.56
#2013-09-09| 894.29
#2013-09-10| 914.24
#2013-09-11| 913.60
#2013-09-12| 911.48
#2013-09-13| 904.59
#2013-09-16| 921.32
#2013-09-17| 921.00
#2013-09-18| 907.57
#2013-09-19| 913.17
#2013-09-20| 912.50
#2013-09-23| 923.48
#2013-09-24| 920.98
#2013-09-25| 917.59
#2013-09-26| 913.18
#2013-09-27| 919.93
#2013-09-30| 907.28
#2013-10-01| 911.25
#2013-10-02| 918.86
#2013-10-03| 937.02
#2013-10-04| 935.89
#2013-10-07| 930.41
#2013-10-08| 941.72
#2013-10-09| 937.41
#2013-10-10| 939.32
#2013-10-11| 952.28
#2013-10-14| 946.93
#2013-10-15| 962.63
#2013-10-16| 953.29
#2013-10-17| 956.05
#2013-10-18| 975.67
#2013-10-21| 980.24
#2013-10-22| 979.74
#2013-10-23| 970.21
#2013-10-24| 966.61
#2013-10-25| 957.04
#2013-10-28| 968.66
#2013-10-29| 962.30
#2013-10-30| 971.92
#2013-10-31| 962.86
#2013-11-01| 960.92
#2013-11-04| 958.40
#2013-11-05| 948.10
#2013-11-06| 948.35
#2013-11-07| 947.26
#2013-11-08| 936.82
#2013-11-11| 930.85
#2013-11-12| 931.94
#2013-11-13| 916.15
#2013-11-14| 929.11
#2013-11-15| 937.76
#2013-11-18| 946.66
#2013-11-19| 949.35
#2013-11-20| 938.56
#2013-11-21| 925.89
#2013-11-22| 928.40
#2013-11-25| 939.96
#2013-11-26| 947.94
#2013-11-27| 957.00
#2013-11-28| 965.99
#2013-11-29| 970.39
#2013-12-02| 972.29
#2013-12-03| 966.44
#2013-12-04| 965.24
#2013-12-05| 963.97
#2013-12-06| 971.65
#2013-12-09| 982.73
#2013-12-10| 985.60
#2013-12-11| 988.31
#2013-12-12| 973.56
#2013-12-13| 970.19
#2013-12-16| 974.21
#2013-12-17| 979.16
#2013-12-18| 969.57
#2013-12-19| 973.12
#2013-12-20| 972.67
#2013-12-23| 979.60
#2013-12-24| 977.72
#2013-12-25| 979.25
#2013-12-26| 979.48
#2013-12-27| 994.08
#2013-12-30|1003.81
#2013-12-31|1004.77
#2014-01-01|1003.63
#2014-01-02|1001.59
#2014-01-03| 992.90
#2014-01-06| 991.51
#2014-01-07| 987.43
#2014-01-08| 999.81
#2014-01-09| 989.07
#2014-01-10|1000.00
#2014-01-13|1010.45
#2014-01-14|1009.76
#2014-01-15|1023.79
#2014-01-16|1031.72
#2014-01-17|1032.62
#2014-01-20|1036.08
#2014-01-21|1026.46
#2014-01-22|1031.83
#2014-01-23|1026.29
#2014-01-24|1016.46
#2014-01-27| 989.74
#2014-01-28| 999.87
#2014-01-29|1015.74
#2014-01-30|1016.81
#2014-01-31|1017.63
#2014-02-03|1013.50
#2014-02-04| 993.14
#2014-02-05| 981.32
#2014-02-06| 993.07
#2014-02-07|1010.13
#2014-02-10|1009.86
#2014-02-11|1014.12
#2014-02-12|1026.52
#2014-02-13|1025.03
#2014-02-14|1037.27
#2014-02-17|1051.26
#2014-02-18|1049.71
#2014-02-19|1053.28
#2014-02-20|1033.95
#2014-02-21|1047.54
#2014-02-24|1041.02
#2014-02-25|1048.78
#2014-02-26|1058.67
#2014-02-27|1073.27
#2014-02-28|1079.15
#2014-03-03|1068.82
#2014-03-04|1068.34
#2014-03-05|1084.78
#2014-03-06|1101.07
#2014-03-07|1100.94
#2014-03-10|1085.57
#2014-03-11|1092.68
#2014-03-12|1077.30
#2014-03-13|1077.93
#2014-03-14|1062.67
#2014-03-17|1054.35
#2014-03-18|1064.82
#2014-03-19|1055.68
#2014-03-20|1041.83
#2014-03-21|1049.73
#2014-03-24|1058.02
#2014-03-25|1048.83
#2014-03-26|1057.62
#2014-03-27|1044.33
#2014-03-28|1054.51
#2014-03-31|1061.44
#2014-04-01|1083.02
#2014-04-02|1089.45
#2014-04-03|1077.77
#2014-04-04|1069.01
#2014-04-07|1056.56
#2014-04-08|1062.09
#2014-04-09|1072.13
#2014-04-10|1090.55
#2014-04-11|1075.77
#2014-04-14|1071.11
#2014-04-15|1075.62
#2014-04-16|1072.58
#2014-04-17|1075.45
#2014-04-18|1085.04
#2014-04-21|1082.36
#2014-04-22|1084.67
#2014-04-23|1085.14
#2014-04-24|1087.05
#2014-04-25|1070.09
#2014-04-28|1068.30
#2014-04-29|1074.00
#2014-04-30|1057.75
#2014-05-01|1057.75
#2014-05-02|1072.83
#2014-05-05|1071.10
#2014-05-06|1073.97
#2014-05-07|1066.14
#2014-05-08|1064.99
#2014-05-09|1065.55
#2014-05-12|1071.69
#2014-05-13|1084.29
#2014-05-14|1097.10
#2014-05-15|1108.93
#2014-05-16|1102.74
#2014-05-19|1092.11
#2014-05-20|1105.69
#2014-05-21|1106.65
#2014-05-22|1118.75
#2014-05-23|1117.97
#2014-05-26|1119.60
#2014-05-27|1124.10
#2014-05-28|1138.91
#2014-05-29|1121.83
#2014-05-30|1117.40
#2014-06-02|1118.13
#2014-06-03|1129.31
#2014-06-04|1125.52
#2014-06-05|1130.21
#2014-06-06|1127.52
#2014-06-09|1137.59
#2014-06-10|1155.87
#2014-06-11|1165.72
#2014-06-12|1161.29
#2014-06-13|1159.10
#2014-06-16|1164.81
#2014-06-17|1169.78
#2014-06-18|1168.65
#2014-06-19|1180.60
#2014-06-20|1171.70
#2014-06-23|1165.43
#2014-06-24|1169.63
#2014-06-25|1168.47
#2014-06-26|1178.42
#2014-06-27|1180.04
#2014-06-30|1193.35
#2014-07-01|1199.31
#2014-07-02|1217.93
#2014-07-03|1227.87
#2014-07-04|1231.05
#2014-07-07|1240.78
#2014-07-08|1236.12
#2014-07-09|1222.22
#2014-07-10|1221.53
#2014-07-11|1218.79
#2014-07-14|1218.30
#2014-07-15|1218.62
#2014-07-16|1210.97
#2014-07-17|1195.08
#2014-07-18|1195.35
#2014-07-21|1193.89
#2014-07-22|1207.28
#2014-07-23|1206.76
#2014-07-24|1205.53
#2014-07-25|1195.21
#2014-07-28|1189.90
#2014-07-29|1184.97
#2014-07-30|1194.80
#2014-07-31|1171.20
#2014-08-01|1168.31
#2014-08-04|1189.85
#2014-08-05|1175.60
#2014-08-06|1173.48
#2014-08-07|1167.57
#2014-08-08|1164.43
#2014-08-11|1172.29
#2014-08-12|1174.21
#2014-08-13|1184.22
#2014-08-14|1189.83
#2014-08-15|1190.60
#2014-08-18|1188.88
#2014-08-19|1195.66
#2014-08-20|1201.48
#2014-08-21|1220.17
#2014-08-22|1231.27
#2014-08-25|1231.64
#2014-08-26|1229.87
#2014-08-27|1236.30
#2014-08-28|1229.89
#2014-08-29|1226.81
#2014-09-01|1242.52
#2014-09-02|1228.76
#2014-09-03|1238.89
#2014-09-04|1237.40
#2014-09-05|1231.64
#2014-09-08|1231.48
#2014-09-09|1230.76
#2014-09-10|1213.16
#2014-09-11|1209.31
#2014-09-12|1203.69
#2014-09-15|1196.01
#2014-09-16|1183.82
#2014-09-17|1205.35
#2014-09-18|1204.23
#2014-09-19|1211.91
#2014-09-22|1191.75
#2014-09-23|1184.69
#2014-09-24|1185.61
#2014-09-25|1179.86
#2014-09-26|1178.06
#2014-09-29|1171.85
#2014-09-30|1167.20
#2014-10-01|1173.61
#2014-10-02|1173.41
#2014-10-03|1187.24
#2014-10-06|1190.80
#2014-10-07|1185.69
#2014-10-08|1166.26
#2014-10-09|1169.80
#2014-10-10|1161.48
#2014-10-13|1138.08
#2014-10-14|1143.75
#2014-10-15|1149.07
#2014-10-16|1145.20
#2014-10-17|1134.90
#2014-10-20|1151.27
#2014-10-21|1154.75
#2014-10-22|1180.63
#2014-10-23|1175.16
#2014-10-24|1166.73
#2014-10-27|1167.84
#2014-10-28|1180.87
#2014-10-29|1194.67
#2014-10-30|1191.84
#2014-10-31|1204.84
#2014-11-03|1206.62
#2014-11-04|1205.75
#2014-11-05|1204.61
#2014-11-06|1195.39
#2014-11-07|1191.77
#2014-11-10|1214.56
#2014-11-11|1215.48
#2014-11-12|1212.25
#2014-11-13|1221.84
#2014-11-14|1228.20
#2014-11-17|1210.32
#2014-11-18|1198.68
#2014-11-19|1208.75
#2014-11-20|1219.71
#2014-11-21|1214.97
#2014-11-24|1221.57
#2014-11-25|1226.39
#2014-11-26|1228.02
#2014-11-27|1233.50
#2014-11-28|1232.52
#2014-12-01|1217.99
#2014-12-02|1206.05
#2014-12-03|1208.68
#2014-12-04|1213.73
#2014-12-05|1206.78
#2014-12-08|1194.90
#2014-12-09|1188.94
#2014-12-10|1177.49
#2014-12-11|1165.01
#2014-12-12|1167.33
#2014-12-15|1160.72
#2014-12-16|1147.06
#2014-12-17|1130.91
#2014-12-18|1148.60
#2014-12-19|1178.35
#2014-12-22|1178.71
#2014-12-23|1168.63
#2014-12-24|1168.77
#2014-12-25|1166.22
#2014-12-26|1172.57
#2014-12-29|1183.24
#2014-12-30|1180.23
#2014-12-31|1185.55
#2015-01-01|1185.26
#2015-01-02|1190.96
#2015-01-05|1182.36
#2015-01-06|1171.33
#2015-01-07|1184.34
#2015-01-08|1213.49
#2015-01-09|1214.42
#2015-01-12|1217.03
#2015-01-13|1213.66
#2015-01-14|1208.57
#2015-01-15|1218.73
#2015-01-16|1216.59
#2015-01-19|1227.64
#2015-01-20|1228.27
#2015-01-21|1249.61
#2015-01-22|1252.68
#2015-01-23|1274.18
#2015-01-26|1286.35
#2015-01-27|1287.85
#2015-01-28|1292.12
#2015-01-29|1267.64
#2015-01-30|1249.07
#2015-02-02|1255.76
#2015-02-03|1265.67
#2015-02-04|1276.07
#2015-02-05|1276.21
#2015-02-06|1268.34
#2015-02-09|1255.49
#2015-02-10|1249.20
#2015-02-11|1265.52
#2015-02-12|1266.14
#2015-02-13|1274.55
#2015-02-16|1271.98
#2015-02-17|1268.74
#2015-02-18|1268.83
#2015-02-19|1270.63
#2015-02-20|1267.95
#2015-02-23|1273.28
#2015-02-24|1280.29
#2015-02-25|1295.68
#2015-02-26|1284.47
#2015-02-27|1289.13
#2015-03-02|1287.79
#2015-03-03|1291.69
#2015-03-04|1285.14
#2015-03-05|1276.36
#2015-03-06|1277.49
#2015-03-09|1255.26
#2015-03-10|1245.21
#2015-03-11|1238.93
#2015-03-12|1250.13
#2015-03-13|1249.61
#2015-03-16|1247.53
#2015-03-17|1254.33
#2015-03-18|1268.40
#2015-03-19|1293.28
#2015-03-20|1290.74
#2015-03-23|1299.88
#2015-03-24|1292.87
#2015-03-25|1290.64
#2015-03-26|1261.84
#2015-03-27|1250.46
#2015-03-30|1258.50
#2015-03-31|1269.94
#2015-04-01|1261.96
#2015-04-02|1272.94
#2015-04-03|1283.26
#2015-04-06|1275.32
#2015-04-07|1276.72
#2015-04-08|1278.22
#2015-04-09|1290.52
#2015-04-10|1303.52
#2015-04-13|1318.81
#2015-04-14|1296.89
#2015-04-15|1285.59
#2015-04-16|1306.13
#2015-04-17|1286.73
#2015-04-20|1270.04
#2015-04-21|1282.00
#2015-04-22|1297.41
#2015-04-23|1305.01
#2015-04-24|1321.05
#2015-04-27|1325.45
#2015-04-28|1326.06
#2015-04-29|1317.35
#2015-04-30|1297.38
#2015-05-01|1297.39
#2015-05-04|1288.80
#2015-05-05|1284.95
#2015-05-06|1275.48
#2015-05-07|1263.53
#2015-05-08|1269.19
#2015-05-11|1282.72
#2015-05-12|1268.78
#2015-05-13|1277.46
#2015-05-14|1284.20
#2015-05-15|1291.55
#2015-05-18|1293.37
#2015-05-19|1299.18
#2015-05-20|1296.50
#2015-05-21|1289.72
#2015-05-22|1301.86
#2015-05-25|1301.15
#2015-05-26|1296.91
#2015-05-27|1289.24
#2015-05-28|1295.41
#2015-05-29|1297.70
#2015-06-01|1290.07
#2015-06-02|1283.72
#2015-06-03|1281.21
#2015-06-04|1263.85
#2015-06-05|1252.16
#2015-06-08|1240.95
#2015-06-09|1231.70
#2015-06-10|1235.83
#2015-06-11|1239.63
#2015-06-12|1246.79
#2015-06-15|1239.71
#2015-06-16|1229.73
#2015-06-17|1237.39
#2015-06-18|1240.97
#2015-06-19|1242.26
#2015-06-22|1258.73
#2015-06-23|1260.93
#2015-06-24|1268.23
#2015-06-25|1268.87
#2015-06-26|1263.81
#2015-06-29|1229.22
#2015-06-30|1241.81
#2015-07-01|1248.37
#2015-07-02|1246.55
#2015-07-03|1245.57
#2015-07-06|1214.43
#2015-07-07|1207.80
#2015-07-08|1164.98
#2015-07-09|1183.10
#2015-07-10|1190.17
#2015-07-13|1204.52
#2015-07-14|1200.38
#2015-07-15|1200.87
#2015-07-16|1197.14
#2015-07-17|1213.18
#2015-07-20|1208.71
#2015-07-21|1224.48
#2015-07-22|1209.10
#2015-07-23|1194.41
#2015-07-24|1182.57
#2015-07-27|1148.87
#2015-07-28|1152.94
#2015-07-29|1152.09
#2015-07-30|1145.32
#2015-07-31|1153.99
#2015-08-03|1134.26
#2015-08-04|1133.50
#2015-08-05|1127.51
#2015-08-06|1120.25
#2015-08-07|1118.84
#2015-08-10|1113.84
#2015-08-11|1108.52
#2015-08-12|1091.24
#2015-08-13|1113.62
#2015-08-14|1105.99
#2015-08-17|1087.30
#2015-08-18|1082.24
#2015-08-19|1074.22
#2015-08-20|1060.38
#2015-08-21|1029.18
#2015-08-24| 978.75
#2015-08-25|1021.66
#2015-08-26|1015.34
#2015-08-27|1036.41
#2015-08-28|1054.82
#2015-08-31|1060.21
#2015-09-01|1035.59
#2015-09-02|1037.67
#2015-09-03|1044.93
#2015-09-04|1031.51
#2015-09-07|1021.11
#2015-09-08|1031.57
#2015-09-09|1072.55
#2015-09-10|1052.81
#2015-09-11|1056.00
#2015-09-14|1058.15
#2015-09-15|1056.58
#2015-09-16|1080.30
#2015-09-17|1090.33
#2015-09-18|1096.51
#2015-09-21|1078.46
#2015-09-22|1072.09
#2015-09-23|1047.20
#2015-09-24|1049.25
#2015-09-25|1049.74
#2015-09-28|1046.84
#2015-09-29|1038.87
#2015-09-30|1059.34
#2015-10-01|1072.57
#2015-10-02|1082.05
#2015-10-05|1097.92
#2015-10-06|1096.66
#2015-10-07|1111.28
#2015-10-08|1112.57
#2015-10-09|1117.79
#2015-10-12|1133.43
#2015-10-13|1124.26
#2015-10-14|1117.04
#2015-10-15|1140.10
#2015-10-16|1138.54
#2015-10-19|1141.79
#2015-10-20|1143.36
#2015-10-21|1138.42
#2015-10-22|1135.50
#2015-10-23|1152.41
#2015-10-26|1154.95
#2015-10-27|1150.01
#2015-10-28|1147.27
#2015-10-29|1132.82
#2015-10-30|1129.76
#2015-11-02|1136.49
#2015-11-03|1153.88
#2015-11-04|1179.89
#2015-11-05|1169.17
#2015-11-06|1162.57
#2015-11-09|1153.14
#2015-11-10|1136.25
#2015-11-11|1129.83
#2015-11-12|1141.34
#2015-11-13|1124.10
#2015-11-16|1110.94
#2015-11-17|1126.49
#2015-11-18|1113.27
#2015-11-19|1136.58
#2015-11-20|1145.16
#2015-11-23|1146.34
#2015-11-24|1140.99
#2015-11-25|1144.70
#2015-11-26|1149.60
#2015-11-27|1131.26
#2015-11-30|1131.61
#2015-12-01|1145.49
#2015-12-02|1142.27
#2015-12-03|1141.86
#2015-12-04|1127.78
#2015-12-07|1137.57
#2015-12-08|1126.60
#2015-12-09|1118.61
#2015-12-10|1119.47
#2015-12-11|1107.12
#2015-12-14|1099.23
#2015-12-15|1106.30
#2015-12-16|1133.05
#2015-12-17|1142.70
#2015-12-18|1129.34
#2015-12-21|1132.07
#2015-12-22|1130.58
#2015-12-23|1139.03
#2015-12-24|1138.40
#2015-12-25|1141.91
#2015-12-28|1142.08
#2015-12-29|1133.92
#2015-12-30|1128.27
#2015-12-31|1137.61
#2016-01-01|1136.87
#2016-01-04|1106.03
#2016-01-05|1095.36
#2016-01-06|1079.88
#2016-01-07|1050.43
#2016-01-08|1063.95
#2016-01-11|1043.16
#2016-01-12|1038.02
#2016-01-13|1045.89
#2016-01-14|1041.27
#2016-01-15|1047.42
#2016-01-18|1046.00
#2016-01-19|1058.66
#2016-01-20|1032.08
#2016-01-21|1026.76
#2016-01-22|1057.65
#2016-01-25|1077.51
#2016-01-26|1062.86
#2016-01-27|1067.10
#2016-01-28|1069.65
#2016-01-29|1099.23
#2016-02-01|1108.09
#2016-02-02|1102.47
#2016-02-03|1088.20
#2016-02-04|1096.93
#2016-02-05|1101.98
#2016-02-08|1096.86
#2016-02-09|1088.99
#2016-02-10|1089.79
#2016-02-11|1063.12
#2016-02-12|1058.76
#2016-02-15|1077.96
#2016-02-16|1082.99
#2016-02-17|1084.15
#2016-02-18|1109.27
#2016-02-19|1108.48
#2016-02-22|1110.15
#2016-02-23|1104.39
#2016-02-24|1094.03
#2016-02-25|1097.22
#2016-02-26|1106.20
#2016-02-29|1099.87
#2016-03-01|1123.26
#2016-03-02|1142.73
#2016-03-03|1150.91
#2016-03-04|1148.65
#2016-03-07|1148.20
#2016-03-08|1144.88
#2016-03-09|1144.50
#2016-03-10|1143.03
#2016-03-11|1157.49
#2016-03-14|1176.16
#2016-03-15|1159.78
#2016-03-16|1166.01
#2016-03-17|1183.86
#2016-03-18|1209.44
#2016-03-21|1212.15
#2016-03-22|1208.49
#2016-03-23|1207.77
#2016-03-24|1200.14
#2016-03-25|1198.22
#2016-03-28|1198.52
#2016-03-29|1194.66
#2016-03-30|1214.22
#2016-03-31|1220.38
#2016-04-01|1204.19
#2016-04-04|1208.50
#2016-04-05|1199.04
#2016-04-06|1182.93
#2016-04-07|1188.25
#2016-04-08|1189.14
#2016-04-11|1197.49
#2016-04-12|1196.73
#2016-04-13|1217.90
#2016-04-14|1218.47
#2016-04-15|1216.94
#2016-04-18|1219.13
#2016-04-19|1219.35
#2016-04-20|1200.79
#2016-04-21|1207.43
#2016-04-22|1200.59
#2016-04-25|1196.50
#2016-04-26|1205.93
#2016-04-27|1198.66
#2016-04-28|1188.11
#2016-04-29|1171.31
#2016-05-02|1169.59
#2016-05-03|1146.24
#2016-05-04|1136.48
#2016-05-05|1133.17
#2016-05-06|1129.16
#2016-05-09|1134.20
#2016-05-10|1134.86
#2016-05-11|1132.68
#2016-05-12|1127.85
#2016-05-13|1119.21
#2016-05-16|1133.84
#2016-05-17|1149.16
#2016-05-18|1142.75
#2016-05-19|1128.40
#2016-05-20|1135.73
#2016-05-23|1158.00
#2016-05-24|1152.04
#2016-05-25|1178.35
#2016-05-26|1185.16
#2016-05-27|1211.07
#2016-05-30|1212.04
#2016-05-31|1216.18
#2016-06-01|1219.15
#2016-06-02|1217.19
#2016-06-03|1224.48
#2016-06-06|1238.72
#2016-06-07|1251.45
#2016-06-08|1259.96
#2016-06-09|1255.31
#2016-06-10|1252.21
#2016-06-13|1219.45
#2016-06-14|1218.12
#2016-06-15|1233.86
#2016-06-16|1215.65
#2016-06-17|1224.21
#2016-06-20|1236.84
#2016-06-21|1247.68
#2016-06-22|1259.61
#2016-06-23|1254.05
#2016-06-24|1220.61
#2016-06-27|1212.35
#2016-06-28|1216.50
#2016-06-29|1234.77
#2016-06-30|1258.56
#2016-07-01|1268.63
#2016-07-04|1279.27
#2016-07-05|1263.83
#2016-07-06|1244.58
#2016-07-07|1258.04
#2016-07-08|1260.01
#2016-07-11|1290.59
#2016-07-12|1296.37
#2016-07-13|1296.47
#2016-07-14|1304.89
#2016-07-15|1299.71
#2016-07-18|1302.32
#2016-07-19|1304.15
#2016-07-20|1307.14
#2016-07-21|1311.65
#2016-07-22|1308.24
#2016-07-25|1314.49
#2016-07-26|1316.45
#2016-07-27|1330.56
#2016-07-28|1337.83
#2016-07-29|1320.66
#2016-08-01|1339.98
#2016-08-02|1337.41
#2016-08-03|1318.13
#2016-08-04|1324.60
#2016-08-05|1341.20
#2016-08-08|1356.99
#2016-08-09|1358.29
#2016-08-10|1365.23
#2016-08-11|1356.04
#2016-08-12|1355.61
#2016-08-15|1367.06
#2016-08-16|1368.54
#2016-08-17|1358.51
#2016-08-18|1378.30
#2016-08-19|1364.18
#2016-08-22|1358.39
#2016-08-23|1365.24
#2016-08-24|1356.53
#2016-08-25|1364.31
#2016-08-26|1363.30
#2016-08-29|1358.12
#2016-08-30|1368.60
#2016-08-31|1362.33
#2016-09-01|1357.20
#2016-09-02|1357.48
#2016-09-05|1389.66
#2016-09-06|1412.91
#2016-09-07|1421.53
#2016-09-08|1416.88
#2016-09-09|1400.39
#2016-09-12|1363.15
#2016-09-13|1366.66
#2016-09-14|1362.29
#2016-09-15|1364.80
#2016-09-16|1368.04
#2016-09-19|1399.02
#2016-09-20|1399.45
#2016-09-21|1409.89
#2016-09-22|1421.67
#2016-09-23|1435.87
#2016-09-26|1406.75
#2016-09-27|1416.02
#2016-09-28|1417.37
#2016-09-29|1425.71
#2016-09-30|1407.71
#2016-10-03|1427.79
#2016-10-04|1434.55
#2016-10-05|1429.88
#2016-10-06|1430.11
#2016-10-07|1422.54
#2016-10-10|1425.27
#2016-10-11|1420.56
#2016-10-12|1419.34
#2016-10-13|1403.57
#2016-10-14|1400.02
#2016-10-17|1395.39
#2016-10-18|1412.10
#2016-10-19|1422.75
#2016-10-20|1425.32
#2016-10-21|1422.48
#2016-10-24|1428.71
#2016-10-25|1433.68
#2016-10-26|1422.79
#2016-10-27|1407.56
#2016-10-28|1401.17
#2016-10-31|1394.83
#2016-11-01|1398.65
#2016-11-02|1379.44
#2016-11-03|1367.88
#2016-11-04|1365.06
#2016-11-07|1385.88
#2016-11-08|1391.00
#2016-11-09|1354.05
#2016-11-10|1376.81
#2016-11-11|1327.77
#2016-11-14|1302.77
#2016-11-15|1302.57
#2016-11-16|1317.58
#2016-11-17|1313.13
#2016-11-18|1311.94
#2016-11-21|1307.60
#2016-11-22|1322.99
#2016-11-23|1323.35
#2016-11-24|1311.67
#2016-11-25|1322.33
#2016-11-28|1334.76
#2016-11-29|1322.44
#2016-11-30|1326.11
#2016-12-01|1328.00
#2016-12-02|1304.28
#2016-12-05|1299.24
#2016-12-06|1309.50
#2016-12-07|1309.90
#2016-12-08|1331.08
#2016-12-09|1324.53
#2016-12-12|1311.12
#2016-12-13|1318.78
#2016-12-14|1325.25
#2016-12-15|1315.14
#2016-12-16|1310.91
#2016-12-19|1299.32
#2016-12-20|1298.69
#2016-12-21|1292.19
#2016-12-22|1285.01
#2016-12-23|1277.22
#2016-12-26|1278.61
#2016-12-27|1280.61
#2016-12-28|1295.22
#2016-12-29|1303.11
#2016-12-30|1318.44
#2017-01-02|1317.26
#2017-01-03|1317.93
#2017-01-04|1319.56
#2017-01-05|1337.47
#2017-01-06|1337.67
#2017-01-09|1336.10
#2017-01-10|1346.19
#2017-01-11|1348.17
#2017-01-12|1359.50
#2017-01-13|1353.19
#2017-01-16|1335.84
#2017-01-17|1346.02
#2017-01-18|1351.13
#2017-01-19|1348.09
#2017-01-20|1342.34
#2017-01-23|1356.34
#2017-01-24|1358.82
#2017-01-25|1366.09
#2017-01-26|1375.67
#2017-01-27|1374.73
#2017-01-30|1375.25
#2017-01-31|1368.81
#2017-02-01|1371.74
#2017-02-02|1376.50
#2017-02-03|1379.73
#2017-02-06|1390.67
#2017-02-07|1384.32
#2017-02-08|1377.34
#2017-02-09|1387.17
#2017-02-10|1393.72
#2017-02-13|1402.90
#2017-02-14|1404.86
#2017-02-15|1418.74
#2017-02-16|1432.26
#2017-02-17|1430.26
#2017-02-20|1438.22
#2017-02-21|1431.13
#2017-02-22|1434.63
#2017-02-23|1440.06
#2017-02-24|1433.14
#2017-02-27|1431.36
#2017-02-28|1422.42
#2017-03-01|1414.60
#2017-03-02|1413.97
#2017-03-03|1407.52
#2017-03-06|1411.53
#2017-03-07|1425.34
#2017-03-08|1428.41
#2017-03-09|1411.64
#2017-03-10|1416.65
#2017-03-13|1434.26
#2017-03-14|1438.76
#2017-03-15|1437.58
#2017-03-16|1471.41
#2017-03-17|1482.37
#2017-03-20|1493.83
#2017-03-21|1508.25
#2017-03-22|1492.78
#2017-03-23|1489.41
#2017-03-24|1490.23
#2017-03-27|1493.49
#2017-03-28|1502.77
#2017-03-29|1499.53
#2017-03-30|1488.97
#2017-03-31|1476.69
#2017-04-03|1480.20
#2017-04-04|1480.16
#2017-04-05|1497.92
#2017-04-06|1488.31
#2017-04-07|1483.97
#2017-04-10|1475.08
#2017-04-11|1471.26
#2017-04-12|1485.65
#2017-04-13|1484.57
#2017-04-14|1477.42
#2017-04-17|1472.41
#2017-04-18|1464.26
#2017-04-19|1463.18
#2017-04-20|1479.86
#2017-04-21|1488.23
#2017-04-24|1494.88
#2017-04-25|1518.95
#2017-04-26|1512.59
#2017-04-27|1523.23
#2017-04-28|1521.61
#2017-05-01|1521.57
#2017-05-02|1544.25
#2017-05-03|1550.13
#2017-05-04|1536.53
#2017-05-05|1530.96
#2017-05-08|1545.84
#2017-05-09|1556.90
#2017-05-10|1560.08
#2017-05-11|1576.35
#2017-05-12|1583.90
#2017-05-15|1588.27
#2017-05-16|1589.57
#2017-05-17|1590.94
#2017-05-18|1595.97
#2017-05-19|1606.80
#2017-05-22|1633.15
#2017-05-23|1628.77
#2017-05-24|1628.33
#2017-05-25|1652.59
#2017-05-26|1653.74
#2017-05-29|1643.48
#2017-05-30|1644.24
#2017-05-31|1618.53
#2017-06-01|1636.96
#2017-06-02|1641.50
#2017-06-05|1655.48
#2017-06-06|1663.23
#2017-06-07|1659.54
#2017-06-08|1661.26
#2017-06-09|1665.46
#2017-06-12|1637.10
#2017-06-13|1638.75
#2017-06-14|1648.98
#2017-06-15|1637.93
#2017-06-16|1640.41
#2017-06-19|1661.80
#2017-06-20|1674.47
#2017-06-21|1669.77
#2017-06-22|1681.18
#2017-06-23|1676.53
#2017-06-26|1699.92
#2017-06-27|1698.38
#2017-06-28|1676.35
#2017-06-29|1684.58
#2017-06-30|1669.37
#2017-07-03|1677.53
#2017-07-04|1641.75
#2017-07-05|1650.26
#2017-07-06|1647.23
#2017-07-07|1634.02
#2017-07-10|1647.39
#2017-07-11|1683.61
#2017-07-12|1688.72
#2017-07-13|1711.34
#2017-07-14|1705.33
#2017-07-17|1707.38
#2017-07-18|1716.46
#2017-07-19|1746.44
#2017-07-20|1741.86
#2017-07-21|1742.55
#2017-07-24|1760.93
#2017-07-25|1760.15
#2017-07-26|1752.33
#2017-07-27|1776.77
#2017-07-28|1761.21
#2017-07-31|1787.17
#2017-08-01|1786.99
#2017-08-02|1794.48
#2017-08-03|1775.23
#2017-08-04|1784.50
#2017-08-07|1807.70
#2017-08-08|1829.90
#2017-08-09|1822.79
#2017-08-10|1808.05
#2017-08-11|1764.25
#2017-08-14|1785.60
#2017-08-15|1781.99
#2017-08-16|1786.98
#2017-08-17|1810.24
#2017-08-18|1786.32
#2017-08-21|1780.37
#2017-08-22|1785.96
#2017-08-23|1789.67
#2017-08-24|1804.87
#2017-08-25|1809.29
#2017-08-28|1799.79
#2017-08-29|1787.47
#2017-08-30|1808.98
#2017-08-31|1812.90
#2017-09-01|1808.07
#2017-09-04|1798.97
#2017-09-05|1804.14
#2017-09-06|1800.11
#2017-09-07|1795.52
#2017-09-08|1805.04
#2017-09-11|1820.04
#2017-09-12|1831.15
#2017-09-13|1829.26
#2017-09-14|1838.04
#2017-09-15|1845.80
#2017-09-18|1868.10
#2017-09-19|1867.03
#2017-09-20|1872.40
#2017-09-21|1871.94
#2017-09-22|1857.30
#2017-09-25|1835.56
#2017-09-26|1814.71
#2017-09-27|1819.28
#2017-09-28|1803.31
#2017-09-29|1818.60
#2017-10-02|1829.74
#2017-10-03|1857.61
#2017-10-04|1864.72
#2017-10-05|1872.45
#2017-10-06|1882.75
#2017-10-09|1877.20
#2017-10-10|1885.63
#2017-10-11|1913.56
#2017-10-12|1925.28
#2017-10-13|1930.92
#2017-10-16|1952.31
#2017-10-17|1938.38
#2017-10-18|1939.62
#2017-10-19|1923.60
#2017-10-20|1928.54
#2017-10-23|1932.91
#2017-10-24|1924.07
#2017-10-25|1935.84
#2017-10-26|1923.39
#2017-10-27|1926.66
#2017-10-30|1945.99
#2017-10-31|1949.14
#2017-11-01|1972.53
#2017-11-02|1971.13
#2017-11-03|1981.48
#2017-11-06|2001.85
#2017-11-07|2050.74
#2017-11-08|2035.29
#2017-11-09|2038.12
#2017-11-10|2027.67
#2017-11-13|2026.48
#2017-11-14|2028.83
#2017-11-15|2005.32
#2017-11-16|2030.48
#2017-11-17|2063.42
#2017-11-20|2090.64
#2017-11-21|2127.12
#2017-11-22|2122.70
#2017-11-23|2111.14
#2017-11-24|2109.72
#2017-11-27|2083.58
#2017-11-28|2089.20
#2017-11-29|2071.15
#2017-11-30|2014.00
#2017-12-01|1991.05
#2017-12-04|2009.16
#2017-12-05|1969.73
#2017-12-06|1931.94
#2017-12-07|1956.19
#2017-12-08|1997.15
#2017-12-11|2029.83
#2017-12-12|2000.39
#2017-12-13|2004.02
#2017-12-14|2018.29
#2017-12-15|1997.74
#2017-12-18|2000.54
#2017-12-19|2011.95
#2017-12-20|2004.91
#2017-12-21|2013.65
#2017-12-22|2039.38
#2017-12-25|2040.96
#2017-12-26|2031.19
#2017-12-27|2019.70
#2017-12-28|2046.15
#2017-12-29|2058.75
#2018-01-01|2056.36
#2018-01-02|2095.90
#2018-01-03|2120.75
#2018-01-04|2150.20
#2018-01-05|2157.15
#2018-01-08|2177.89
#2018-01-09|2188.40
#2018-01-10|2170.26
#2018-01-11|2144.08
#2018-01-12|2177.78
#2018-01-15|2167.81
#2018-01-16|2204.29
#2018-01-17|2223.55
#2018-01-18|2241.40
#2018-01-19|2274.59
#2018-01-22|2317.77
#2018-01-23|2366.72
#2018-01-24|2338.26
#2018-01-25|2318.14
#2018-01-26|2338.89
#2018-01-29|2348.79
#2018-01-30|2301.57
#2018-01-31|2307.12
#2018-02-01|2304.50
#2018-02-02|2286.91
#2018-02-05|2234.95
#2018-02-06|2103.41
#2018-02-07|2119.93
#2018-02-08|2126.95
#2018-02-09|2074.80
#2018-02-12|2087.45
#2018-02-13|2117.42
#2018-02-14|2144.36
#2018-02-15|2177.18
#2018-02-16|2176.81
#2018-02-19|2174.80
#2018-02-20|2170.55
#2018-02-21|2230.73
#2018-02-22|2193.85
#2018-02-23|2227.21
#2018-02-26|2228.97
#2018-02-27|2214.82
#2018-02-28|2185.06
#2018-03-01|2204.54
#2018-03-02|2171.28
#2018-03-05|2149.69
#2018-03-06|2203.29
#2018-03-07|2185.56
#2018-03-08|2216.89
#2018-03-09|2230.66
#2018-03-12|2278.14
#2018-03-13|2297.07
#2018-03-14|2292.24
#2018-03-15|2299.54
#2018-03-16|2293.10
#2018-03-19|2281.05
#2018-03-20|2290.98
#2018-03-21|2280.99
#2018-03-22|2223.97
#2018-03-23|2157.68
#2018-03-26|2171.49
#2018-03-27|2206.42
#2018-03-28|2136.74
#2018-03-29|2127.28
#2018-03-30|2135.26
#2018-04-02|2140.54
#2018-04-03|2129.95
#2018-04-04|2099.58
#2018-04-05|2104.22
#2018-04-06|2119.25
#2018-04-09|2127.26
#2018-04-10|2145.78
#2018-04-11|2161.86
#2018-04-12|2143.97
#2018-04-13|2134.02
#2018-04-16|2111.01
#2018-04-17|2078.71
#2018-04-18|2090.29
#2018-04-19|2126.16
#2018-04-20|2079.34
#2018-04-23|2053.33
#2018-04-24|2047.93
#2018-04-25|2020.41
#2018-04-26|1999.89
#2018-04-27|2021.76
#2018-04-30|2043.48
#2018-05-01|2043.42
#2018-05-02|2028.60
#2018-05-03|1997.56
#2018-05-04|1998.44
#2018-05-07|1988.28
#2018-05-08|2025.21
#2018-05-09|2036.28
#2018-05-10|2063.98
#2018-05-11|2081.98
#2018-05-14|2090.30
#2018-05-15|2051.07
#2018-05-16|2048.98
#2018-05-17|2069.39
#2018-05-18|2061.55
#2018-05-21|2069.40
#2018-05-22|2073.42
#2018-05-23|2066.98
#2018-05-24|2078.06
#2018-05-25|2072.81
#2018-05-28|2068.88
#2018-05-29|2054.23
#2018-05-30|2023.72
#2018-05-31|2049.44
#2018-06-01|2064.08
#2018-06-04|2107.81
#2018-06-05|2116.14
#2018-06-06|2137.78
#2018-06-07|2150.40
#2018-06-08|2106.06
#2018-06-11|2115.51
#2018-06-12|2117.58
#2018-06-13|2120.84
#2018-06-14|2093.23
#2018-06-15|2103.40
#2018-06-18|2101.36
#2018-06-19|2041.06
#2018-06-20|2052.61
#2018-06-21|2041.13
#2018-06-22|2044.42
#2018-06-25|2013.73
#2018-06-26|1996.51
#2018-06-27|1968.55
#2018-06-28|1961.74
#2018-06-29|2018.39
#2018-07-02|2014.56
#2018-07-03|2008.45
#2018-07-04|1991.95
#2018-07-05|1981.57
#2018-07-06|1993.54
#2018-07-09|2033.97
#2018-07-10|2018.47
#2018-07-11|1998.16
#2018-07-12|2004.49
#2018-07-13|2022.16
#2018-07-16|2021.24
#2018-07-17|2007.05
#2018-07-18|2014.05
#2018-07-19|2006.14
#2018-07-20|2043.74
#2018-07-23|2042.39
#2018-07-24|2049.77
#2018-07-25|2063.16
#2018-07-26|2050.73
#2018-07-27|2056.67
#2018-07-30|2040.39
#2018-07-31|2017.57
#2018-08-01|2028.55
#2018-08-02|1987.12
#2018-08-03|2005.12
#2018-08-06|2009.57
#2018-08-07|2012.03
#2018-08-08|2043.91
#2018-08-09|2063.06
#2018-08-10|2050.80
#2018-08-13|2007.34
#2018-08-14|1985.73
#2018-08-15|1944.03
#2018-08-16|1914.43
#2018-08-17|1943.24
#2018-08-20|1975.45
#2018-08-21|1984.56
#2018-08-22|2005.74
#2018-08-23|2014.23
#2018-08-24|1997.40
#2018-08-27|2025.32
#2018-08-28|2051.71
#2018-08-29|2064.25
#2018-08-30|2066.54
#2018-08-31|2011.27
#2018-09-03|1991.36
#2018-09-04|2012.93
#2018-09-05|1991.18
#2018-09-06|1957.10
#2018-09-07|1966.87
#2018-09-10|1950.44
#2018-09-11|1925.36
#2018-09-12|1928.58
#2018-09-13|1952.10
#2018-09-14|1987.87
#2018-09-17|1950.41
#2018-09-18|1935.98
#2018-09-19|1957.43
#2018-09-20|1964.84
#2018-09-21|2001.65
#2018-09-24|1989.88
#2018-09-25|1996.53
#2018-09-26|1995.62
#2018-09-27|1995.86
#2018-09-28|1988.31
#2018-10-01|1995.50
#2018-10-02|1960.46
#2018-10-03|1953.36
#2018-10-04|1901.38
#2018-10-05|1877.31
#2018-10-08|1837.79
#2018-10-09|1823.03
#2018-10-10|1801.44
#2018-10-11|1686.49
#2018-10-12|1769.03
#2018-10-15|1742.76
#2018-10-16|1759.60
#2018-10-17|1768.36
#2018-10-18|1756.42
#2018-10-19|1750.29
#2018-10-22|1774.64
#2018-10-23|1711.55
#2018-10-24|1707.47
#2018-10-25|1663.05
#2018-10-26|1637.78
#2018-10-29|1646.66
#2018-10-30|1635.01
#2018-10-31|1715.31
#2018-11-01|1743.75
#2018-11-02|1816.17
#2018-11-05|1780.63
#2018-11-06|1779.22
#2018-11-07|1786.93
#2018-11-08|1794.45
#2018-11-09|1741.69
#2018-11-12|1723.11
#2018-11-13|1721.56
#2018-11-14|1711.66
#2018-11-15|1759.24
#2018-11-16|1752.56
#2018-11-19|1748.16
#2018-11-20|1707.45
#2018-11-21|1719.26
#2018-11-22|1732.10
#2018-11-23|1721.34
#2018-11-26|1754.87
#2018-11-27|1776.45
#2018-11-28|1824.14
#2018-11-29|1823.87
#2018-11-30|1822.67
#2018-12-03|1883.61
#2018-12-04|1895.79
#2018-12-05|1849.58
#2018-12-06|1780.42
#2018-12-07|1800.38
#2018-12-10|1776.88
#2018-12-11|1794.23
#2018-12-12|1822.69
#2018-12-13|1831.59
#2018-12-14|1797.40
#2018-12-17|1799.43
#2018-12-18|1779.90
#2018-12-19|1788.35
#2018-12-20|1770.44
#2018-12-21|1794.74
#2018-12-24|1776.64
#2018-12-25|1768.17
#2018-12-26|1763.42
#2018-12-27|1782.23
#2018-12-28|1794.87
#2018-12-31|1806.12
#2019-01-01|1807.09
#2019-01-02|1769.51
#2019-01-03|1750.16
#2019-01-04|1740.72
#2019-01-07|1777.82
#2019-01-08|1766.40
#2019-01-09|1808.29
#2019-01-10|1816.03
#2019-01-11|1829.78
#2019-01-14|1800.88
#2019-01-15|1838.59
#2019-01-16|1834.46
#2019-01-17|1843.42
#2019-01-18|1857.05
#2019-01-21|1872.36
#2019-01-22|1862.98
#2019-01-23|1848.87
#2019-01-24|1854.21
#2019-01-25|1899.93
#2019-01-28|1904.35
#2019-01-29|1890.99
#2019-01-30|1893.26
#2019-01-31|1905.22
#2019-02-01|1912.43
#2019-02-04|1910.53
#2019-02-05|1910.79
#2019-02-06|1916.05
#2019-02-07|1917.48
#2019-02-08|1913.21
#2019-02-11|1944.26
#2019-02-12|1948.03
#2019-02-13|1940.02
#2019-02-14|1918.13
#2019-02-15|1896.02
#2019-02-18|1914.78
#2019-02-19|1896.56
#2019-02-20|1929.54
#2019-02-21|1941.27
#2019-02-22|1948.88
#2019-02-25|1967.13
#2019-02-26|1967.76
#2019-02-27|1957.31
#2019-02-28|1943.61
#2019-03-01|1951.00
#2019-03-04|1965.45
#2019-03-05|1989.36
#2019-03-06|1996.88
#2019-03-07|1976.41
#2019-03-08|1940.35
#2019-03-11|1961.65
#2019-03-12|1989.11
#2019-03-13|1988.07
#2019-03-14|1976.85
#2019-03-15|1999.59
#2019-03-18|2029.94
#2019-03-19|2034.70
#2019-03-20|2037.90
#2019-03-21|2029.87
#2019-03-22|2044.84
#2019-03-25|1994.07
#2019-03-26|1997.21
#2019-03-27|1999.51
#2019-03-28|1999.55
#2019-03-29|2027.76
#2019-04-01|2042.71
#2019-04-02|2053.11
#2019-04-03|2084.99
#2019-04-04|2071.59
#2019-04-05|2074.90
#2019-04-08|2103.07
#2019-04-09|2123.00
#2019-04-10|2133.88
#2019-04-11|2123.67
#2019-04-12|2129.75
#2019-04-15|2128.91
#2019-04-16|2145.90
#2019-04-17|2162.64
#2019-04-18|2162.14
#2019-04-19|2162.94
#2019-04-22|2165.21
#2019-04-23|2177.92
#2019-04-24|2184.45
#2019-04-25|2150.35
#2019-04-26|2140.89
#2019-04-29|2151.56
#2019-04-30|2154.88
#2019-05-01|2154.91
#2019-05-02|2155.53
#2019-05-03|2161.65
#2019-05-06|2105.62
#2019-05-07|2127.93
#2019-05-08|2121.15
#2019-05-09|2083.11
#2019-05-10|2094.88
#2019-05-13|2072.08
#2019-05-14|2031.73
#2019-05-15|2047.17
#2019-05-16|2022.80
#2019-05-17|1978.03
#2019-05-20|1937.56
#2019-05-21|1920.90
#2019-05-22|1924.14
#2019-05-23|1866.95
#2019-05-24|1872.66
#2019-05-27|1866.96
#2019-05-28|1877.24
#2019-05-29|1864.11
#2019-05-30|1878.53
#2019-05-31|1901.69
#2019-06-03|1931.26
#2019-06-04|1898.98
#2019-06-05|1918.43
#2019-06-06|1904.24
#2019-06-07|1905.15
#2019-06-10|1962.12
#2019-06-11|1981.20
#2019-06-12|1969.26
#2019-06-13|1944.79
#2019-06-14|1921.12
#2019-06-17|1908.47
#2019-06-18|1929.58
#2019-06-19|1991.46
#2019-06-20|2018.21
#2019-06-21|2025.80
#2019-06-24|2029.14
#2019-06-25|2004.28
#2019-06-26|1993.73
#2019-06-27|2020.78
#2019-06-28|2014.68
#2019-07-01|2043.93
#2019-07-02|2072.36
#2019-07-03|2044.77
#2019-07-04|2052.85
#2019-07-05|2041.17
#2019-07-08|2011.65
#2019-07-09|2004.64
#2019-07-10|2033.29
#2019-07-11|2047.09
#2019-07-12|2039.22
#2019-07-15|2076.11
#2019-07-16|2082.16
#2019-07-17|2073.46
#2019-07-18|2056.02
#2019-07-19|2084.90
#2019-07-22|2086.52
#2019-07-23|2091.74
#2019-07-24|2106.62
#2019-07-25|2127.81
#2019-07-26|2106.08
#2019-07-29|2113.90
#2019-07-30|2116.46
#2019-07-31|2102.16
#2019-08-01|2086.66
#2019-08-02|2031.28
#2019-08-05|1970.14
#2019-08-06|1967.62
#2019-08-07|1973.05
#2019-08-08|2007.60
#2019-08-09|1996.26
#2019-08-12|1994.08
#2019-08-13|1951.84
#2019-08-14|1981.06
#2019-08-15|1952.28
#2019-08-16|1949.41
#2019-08-19|1987.30
#2019-08-20|1989.50
#2019-08-21|1986.93
#2019-08-22|1980.34
#2019-08-23|1992.15
#2019-08-26|1952.59
#2019-08-27|1957.42
#2019-08-28|1952.12
#2019-08-29|1958.72
#2019-08-30|1990.24
#2019-09-02|2001.79
#2019-09-03|1982.33
#2019-09-04|2026.12
#2019-09-05|2047.93
#2019-09-06|2058.64
#2019-09-09|2060.17
#2019-09-10|2044.41
#2019-09-11|2057.20
#2019-09-12|2072.73
#2019-09-13|2079.47
#2019-09-16|2081.12
#2019-09-17|2067.84
#2019-09-18|2076.69
#2019-09-19|2059.24
#2019-09-20|2055.60
#2019-09-23|2038.97
#2019-09-24|2048.14
#2019-09-25|2029.67
#2019-09-26|2040.51
#2019-09-27|2037.80
#2019-09-30|2045.09
#2019-10-01|2061.39
#2019-10-02|2047.51
#2019-10-03|2043.04
#2019-10-04|2045.04
#2019-10-07|2047.55
#2019-10-08|2070.42
#2019-10-09|2036.76
#2019-10-10|2039.82
#2019-10-11|2059.46
#2019-10-14|2092.92
#2019-10-15|2094.08
#2019-10-16|2108.24
#2019-10-17|2106.56
#2019-10-18|2109.39
#2019-10-21|2090.38
#2019-10-22|2086.33
#2019-10-23|2072.90
#2019-10-24|2072.98
#2019-10-25|2070.87
#2019-10-28|2088.55
#2019-10-29|2095.42
#2019-10-30|2101.16
#2019-10-31|2117.80
#2019-11-01|2120.64
#2019-11-04|2165.57
#2019-11-05|2190.33
#2019-11-06|2193.81
#2019-11-07|2185.96
#2019-11-08|2155.40
#2019-11-11|2123.89
#2019-11-12|2153.06
#2019-11-13|2137.83
#2019-11-14|2122.69
#2019-11-15|2135.09
#2019-11-18|2168.56
#2019-11-19|2194.89
#2019-11-20|2188.10
#2019-11-21|2163.54
#2019-11-22|2164.34
#2019-11-25|2174.64
#2019-11-26|2163.39
#2019-11-27|2174.31
#2019-11-28|2181.16
#2019-11-29|2147.49
#2019-12-02|2152.33
#2019-12-03|2151.54
#2019-12-04|2148.19
#2019-12-05|2174.22
#2019-12-06|2189.99
#2019-12-09|2200.48
#2019-12-10|2194.55
#2019-12-11|2223.82
#2019-12-12|2277.15
#2019-12-13|2334.37
#2019-12-16|2334.48
#2019-12-17|2397.38
#2019-12-18|2410.82
#2019-12-19|2386.10
#2019-12-20|2365.17
#2019-12-23|2387.38
#2019-12-24|2378.01
#2019-12-25|2382.17
#2019-12-26|2381.51
#2019-12-27|2415.48
#2019-12-30|2403.88
#2019-12-31|2376.70
#2020-01-01|2378.22
#2020-01-02|2414.25
#2020-01-03|2419.42
#2020-01-06|2380.61
#2020-01-07|2393.05
#2020-01-08|2385.76
#2020-01-09|2437.67
#2020-01-10|2464.17
#2020-01-13|2502.88
#2020-01-14|2502.01
#2020-01-15|2486.26
#2020-01-16|2476.49
#2020-01-17|2477.31
#2020-01-20|2468.91
#2020-01-21|2434.88
#2020-01-22|2458.97
#2020-01-23|2443.17
#2020-01-24|2445.51
#2020-01-27|2442.31
#2020-01-28|2443.36
#2020-01-29|2434.84
#2020-01-30|2333.07
#2020-01-31|2336.55
#2020-02-03|2337.74
#2020-02-04|2413.22
#2020-02-05|2424.10
#2020-02-06|2463.17
#2020-02-07|2453.67
#2020-02-10|2450.31
#2020-02-11|2481.18
#2020-02-12|2503.62
#2020-02-13|2523.62
#2020-02-14|2514.37
#2020-02-17|2511.21
#2020-02-18|2460.55
#2020-02-19|2478.62
#2020-02-20|2467.39
#2020-02-21|2435.33
#2020-02-24|2387.21
#2020-02-25|2425.09
#2020-02-26|2399.72
#2020-02-27|2390.56
#2020-02-28|2335.69
#2020-03-02|2341.34
#2020-03-03|2378.21
#2020-03-04|2393.09
#2020-03-05|2434.54
#2020-03-06|2378.52
#2020-03-09|2274.87
#2020-03-10|2295.90
#2020-03-11|2262.19
#2020-03-12|2159.05
#2020-03-13|2153.22
#2020-03-16|2026.67
#2020-03-17|2010.12
#2020-03-18|1939.59
#2020-03-19|1908.58
#2020-03-20|2042.97
#2020-03-23|1938.85
#2020-03-24|2043.88
#2020-03-25|2121.89
#2020-03-26|2147.96
#2020-03-27|2137.78
#2020-03-30|2098.09
#2020-03-31|2135.01
#2020-04-01|2098.81
#2020-04-02|2115.22
#2020-04-03|2097.32
#2020-04-06|2133.43
#2020-04-07|2191.28
#2020-04-08|2184.18
#2020-04-09|2197.76
#2020-04-10|2189.34
#2020-04-13|2186.49
#2020-04-14|2219.49
#2020-04-15|2230.93
#2020-04-16|2246.37
#2020-04-17|2313.46
#2020-04-20|2313.32
#2020-04-21|2252.48
#2020-04-22|2276.03
#2020-04-23|2302.55
#2020-04-24|2273.16
#2020-04-27|2312.99
#2020-04-28|2321.50
#2020-04-29|2343.58
#2020-04-30|2384.46
#2020-05-01|2384.45
#2020-05-04|2292.83
#2020-05-05|2310.36
#2020-05-06|2322.88
#2020-05-07|2321.42
#2020-05-08|2357.02
#2020-05-11|2410.97
#2020-05-12|2388.81
#2020-05-13|2397.00
#2020-05-14|2377.27
#2020-05-15|2371.66
#2020-05-18|2354.68
#2020-05-19|2388.62
#2020-05-20|2418.98
#2020-05-21|2413.14
#2020-05-22|2335.59
#2020-05-25|2351.78
#2020-05-26|2383.16
#2020-05-27|2376.36
#2020-05-28|2339.88
#2020-05-29|2345.53
#2020-06-01|2411.99
#2020-06-02|2426.04
#2020-06-03|2450.62
#2020-06-04|2472.22
#2020-06-05|2490.94
#2020-06-08|2502.99
#2020-06-09|2513.16
#2020-06-10|2556.01
#2020-06-11|2531.75
#2020-06-12|2511.74
#2020-06-15|2470.34
#2020-06-16|2538.46
#2020-06-17|2543.38
#2020-06-18|2572.50
#2020-06-19|2586.92
#2020-06-22|2615.40
#2020-06-23|2688.54
#2020-06-24|2688.20
#2020-06-25|2685.07
#2020-06-26|2684.23
#2020-06-29|2658.83
#2020-06-30|2691.63
#2020-07-01|2705.54
#2020-07-02|2790.85
#2020-07-03|2842.89
#2020-07-06|2883.27
#2020-07-07|2871.41
#2020-07-08|2953.94
#2020-07-09|3017.35
#2020-07-10|2979.52
#2020-07-13|2995.79
#2020-07-14|2963.43
#2020-07-15|3009.56
#2020-07-16|2912.02
#2020-07-17|2953.08
#2020-07-20|2964.18
#2020-07-21|3124.08
#2020-07-22|3063.73
#2020-07-23|3104.95
#2020-07-24|3034.91
#2020-07-27|3129.58
#2020-07-28|3218.48
#2020-07-29|3187.07
#2020-07-30|3208.54
#2020-07-31|3194.74
#2020-08-03|3176.77
#2020-08-04|3233.63
#2020-08-05|3275.56
#2020-08-06|3293.60
#2020-08-07|3201.91
#2020-08-10|3143.35
#2020-08-11|3145.33
#2020-08-12|3127.27
#2020-08-13|3132.59
#2020-08-14|3123.08
#2020-08-17|3151.74
#2020-08-18|3156.81
#2020-08-19|3125.83
#2020-08-20|3079.40
#2020-08-21|3132.73
#2020-08-24|3211.08
#2020-08-25|3217.06
#2020-08-26|3254.08
#2020-08-27|3287.59
#2020-08-28|3235.74
#2020-08-31|3185.88
#2020-09-01|3243.72
#2020-09-02|3262.72
#2020-09-03|3243.47
#2020-09-04|3186.00
#2020-09-07|3148.55
#2020-09-08|3149.10
#2020-09-09|3121.02
#2020-09-10|3151.53
#2020-09-11|3188.13
#2020-09-14|3255.66
#2020-09-15|3265.71
#2020-09-16|3324.17
#2020-09-17|3276.70
#2020-09-18|3277.13
#2020-09-21|3247.26
#2020-09-22|3227.54
#2020-09-23|3231.74
#2020-09-24|3137.38
#2020-09-25|3135.14
#2020-09-28|3181.76
#2020-09-29|3183.74
#2020-09-30|3217.51
#2020-10-01|3223.64
#2020-10-02|3224.19
#2020-10-05|3270.38
#2020-10-06|3321.71
#2020-10-07|3368.67
#2020-10-08|3416.02
#2020-10-09|3429.74
#2020-10-12|3508.05
#2020-10-13|3512.65
#2020-10-14|3530.87
#2020-10-15|3441.68
#2020-10-16|3441.69
#2020-10-19|3469.44
#2020-10-20|3471.15
#2020-10-21|3485.04
#2020-10-22|3483.65
#2020-10-23|3463.11
#2020-10-26|3457.84
#2020-10-27|3501.28
#2020-10-28|3533.80
#2020-10-29|3541.39
#2020-10-30|3483.47
#2020-11-02|3514.26
#2020-11-03|3532.06
#2020-11-04|3562.35
#2020-11-05|3677.96
#2020-11-06|3666.72
#2020-11-09|3724.94
#2020-11-10|3583.74
#2020-11-11|3477.50
#2020-11-12|3549.97
#2020-11-13|3636.83
#2020-11-16|3703.87
#2020-11-17|3660.82
#2020-11-18|3705.62
#2020-11-19|3647.80
#2020-11-20|3690.77
#2020-11-23|3730.31
#2020-11-24|3712.68
#2020-11-25|3654.86
#2020-11-26|3715.73
#2020-11-27|3712.51
#2020-11-30|3624.51
#2020-12-01|3687.80
#2020-12-02|3695.72
#2020-12-03|3723.78
#2020-12-04|3775.36
#2020-12-07|3796.22
#2020-12-08|3844.08
#2020-12-09|3851.26
#2020-12-10|3803.42
#2020-12-11|3840.06
#2020-12-14|3781.35
#2020-12-15|3728.63
#2020-12-16|3789.23
#2020-12-17|3820.49
#2020-12-18|3812.43
#2020-12-21|3806.37
#2020-12-22|3790.75
#2020-12-23|3820.05
#2020-12-24|3793.25
#2020-12-25|3809.28
#2020-12-28|3727.60
#2020-12-29|3761.41
#2020-12-30|3872.28
#2020-12-31|3903.00
#2021-01-01|3906.48
#2021-01-04|3969.69
#2021-01-05|4039.59
#2021-01-06|4093.11
#2021-01-07|4074.68
#2021-01-08|4170.52
#2021-01-11|4232.50
#2021-01-12|4231.70
#2021-01-13|4295.27
#2021-01-14|4357.53
#2021-01-15|4380.16
#2021-01-18|4433.05
#2021-01-19|4522.18
#2021-01-20|4650.29
#2021-01-21|4740.34
#2021-01-22|4715.25
#2021-01-25|4850.68
#2021-01-26|4672.88
#2021-01-27|4623.33
#2021-01-28|4499.37
#2021-01-29|4454.48
#2021-02-01|4627.54
#2021-02-02|4735.27
#2021-02-03|4788.15
#2021-02-04|4749.85
#2021-02-05|4759.12
#2021-02-08|4776.58
#2021-02-09|4791.75
#2021-02-10|4862.64
#2021-02-11|4874.51
#2021-02-12|4876.87
#2021-02-15|4879.52
#2021-02-16|4847.64
#2021-02-17|4988.65
#2021-02-18|4934.11
#2021-02-19|4886.65
#2021-02-22|4781.67
#2021-02-23|4744.31
#2021-02-24|4618.97
#2021-02-25|4680.01
#2021-02-26|4460.80
#2021-03-01|4569.73
#2021-03-02|4582.99
#2021-03-03|4710.49
#2021-03-04|4518.43
#2021-03-05|4472.40
#2021-03-08|4327.01
#2021-03-09|4300.17
#2021-03-10|4368.48
#2021-03-11|4505.43
#2021-03-12|4448.55
#2021-03-15|4373.40
#2021-03-16|4409.73
#2021-03-17|4373.40
#2021-03-18|4414.88
#2021-03-19|4335.28
#2021-03-22|4350.61
#2021-03-23|4322.20
#2021-03-24|4246.53
#2021-03-25|4196.90
#2021-03-26|4287.48
#2021-03-29|4276.79
#2021-03-30|4312.30
#2021-03-31|4279.44
#2021-04-01|4442.38
#2021-04-02|4444.12
#2021-04-05|4452.99
#2021-04-06|4484.99
#2021-04-07|4434.58
#2021-04-08|4442.19
#2021-04-09|4417.24
#2021-04-12|4353.51
#2021-04-13|4298.00
#2021-04-14|4358.35
#2021-04-15|4380.53
#2021-04-16|4412.16
#2021-04-19|4397.17
#2021-04-20|4402.81
#2021-04-21|4328.62
#2021-04-22|4356.23
#2021-04-23|4441.16
#2021-04-26|4484.88
#2021-04-27|4493.46
#2021-04-28|4481.56
#2021-04-29|4492.29
#2021-04-30|4453.73
#2021-05-03|4384.24
#2021-05-04|4367.19
#2021-05-05|4297.16
#2021-05-06|4318.61
#2021-05-07|4356.17
#2021-05-10|4276.57
#2021-05-11|4127.59
#2021-05-12|4112.32
#2021-05-13|4027.97
#2021-05-14|4055.05
#2021-05-17|4069.58
#2021-05-18|4208.19
#2021-05-19|4185.27
#2021-05-20|4192.15
#2021-05-21|4194.78
#2021-05-24|4178.87
#2021-05-25|4305.43
#2021-05-26|4345.09
#2021-05-27|4310.52
#2021-05-28|4325.86
#2021-05-31|4445.81
#2021-06-01|4484.36
#2021-06-02|4452.41
#2021-06-03|4437.20
#2021-06-04|4409.54
#2021-06-07|4386.48
#2021-06-08|4377.83
#2021-06-09|4357.16
#2021-06-10|4407.03
#2021-06-11|4427.42
#2021-06-14|4427.50
#2021-06-15|4455.09
#2021-06-16|4407.64
#2021-06-17|4430.80
#2021-06-18|4439.19
#2021-06-21|4336.72
#2021-06-22|4272.28
#2021-06-23|4364.92
#2021-06-24|4380.72
#2021-06-25|4444.50
#2021-06-28|4434.54
#2021-06-29|4425.40
#2021-06-30|4420.27
#2021-07-01|4400.22
#2021-07-02|4338.91
#2021-07-05|4311.30
#2021-07-06|4313.18
#2021-07-07|4288.42
#2021-07-08|4199.63
#2021-07-09|4216.54
#2021-07-12|4249.49
#2021-07-13|4340.60
#2021-07-14|4357.66
#2021-07-15|4404.13
#2021-07-16|4326.96
#2021-07-19|4234.76
#2021-07-20|4207.77
#2021-07-21|4196.14
#2021-07-22|4262.47
#2021-07-23|4209.30
#2021-07-26|4058.08
#2021-07-27|3911.03
#2021-07-28|3922.93
#2021-07-29|4082.61
#2021-07-30|4027.40
#2021-08-02|4066.02
#2021-08-03|4019.35
#2021-08-04|4073.60
#2021-08-05|4044.40
#2021-08-06|4051.52
#2021-08-09|4076.32
#2021-08-10|4130.62
#2021-08-11|4118.36
#2021-08-12|4109.65
#2021-08-13|4057.74
#2021-08-16|4009.48
#2021-08-17|3942.33
#2021-08-18|3956.03
#2021-08-19|3834.42
#2021-08-20|3809.44
#2021-08-23|3896.43
#2021-08-24|4025.11
#2021-08-25|4082.20
#2021-08-26|4082.78
#2021-08-27|4093.90
#2021-08-30|4136.08
#2021-08-31|4235.92
#2021-09-01|4260.20
#2021-09-02|4272.22
#2021-09-03|4289.21
#2021-09-06|4357.76
#2021-09-07|4355.33
#2021-09-08|4345.55
#2021-09-09|4241.81
#2021-09-10|4301.67
#2021-09-13|4228.48
#2021-09-14|4212.01
#2021-09-15|4148.10
#2021-09-16|4118.88
#2021-09-17|4151.98
#2021-09-20|4115.38
#2021-09-21|4104.83
#2021-09-22|4057.52
#2021-09-23|4124.02
#2021-09-24|4149.35
#2021-09-27|4152.79
#2021-09-28|4133.62
#2021-09-29|4056.34
#2021-09-30|4036.77
#2021-10-01|4003.44
#2021-10-04|3971.85
#2021-10-05|3950.57
#2021-10-06|3912.58
#2021-10-07|4055.59
#2021-10-08|4071.52
#2021-10-11|4117.99
#2021-10-12|4040.41
#2021-10-13|4030.22
#2021-10-14|4040.92
#2021-10-15|4167.71
#2021-10-18|4160.73
#2021-10-19|4234.47
#2021-10-20|4272.31
#2021-10-21|4240.16
#2021-10-22|4260.92
#2021-10-25|4233.74
#2021-10-26|4245.64
#2021-10-27|4197.14
#2021-10-28|4189.35
#2021-10-29|4146.07
#2021-11-01|4126.47
#2021-11-02|4132.71
#2021-11-03|4146.23
#2021-11-04|4178.58
#2021-11-05|4179.42
#2021-11-08|4177.24
#2021-11-09|4209.98
#2021-11-10|4259.77
#2021-11-11|4235.23
#2021-11-12|4284.01
#2021-11-15|4327.24
#2021-11-16|4371.61
#2021-11-17|4375.91
#2021-11-18|4332.60
#2021-11-19|4333.70
#2021-11-22|4301.23
#2021-11-23|4235.64
#2021-11-24|4201.16
#2021-11-25|4224.93
#2021-11-26|4128.08
#2021-11-29|4105.70
#2021-11-30|4102.07
#2021-12-01|4164.08
#2021-12-02|4212.79
#2021-12-03|4158.75
#2021-12-06|4076.70
#2021-12-07|4154.84
#2021-12-08|4170.20
#2021-12-09|4205.25
#2021-12-10|4164.95
#2021-12-13|4156.38
#2021-12-14|4118.98
#2021-12-15|4098.35
#2021-12-16|4125.40
#2021-12-17|4089.52
#2021-12-20|4013.99
#2021-12-21|4071.60
#2021-12-22|4097.10
#2021-12-23|4155.87
#2021-12-24|4160.18
#2021-12-27|4179.05
#2021-12-28|4191.41
#2021-12-29|4168.11
#2021-12-30|4167.61
#2021-12-31|4218.20
#2022-01-03|4246.18
#2022-01-04|4294.42
#2022-01-05|4194.26
#2022-01-06|4171.40
#2022-01-07|4156.73
#2022-01-10|4211.09
#2022-01-11|4239.33
#2022-01-12|4340.14
#2022-01-13|4330.64
#2022-01-14|4338.55
#2022-01-17|4352.55
#2022-01-18|4267.56
#2022-01-19|4233.73
#2022-01-20|4315.48
#2022-01-21|4270.29
#2022-01-24|4254.12
#2022-01-25|4187.72
#2022-01-26|4184.09
#2022-01-27|4108.03
#2022-01-28|4096.91
#2022-01-31|4156.50
#2022-02-01|4166.30
#2022-02-02|4173.02
#2022-02-03|4162.67
#2022-02-04|4199.31
#2022-02-07|4190.04
#2022-02-08|4155.49
#2022-02-09|4233.45
#2022-02-10|4290.09
#2022-02-11|4240.98
#2022-02-14|4154.29
#2022-02-15|4150.76
#2022-02-16|4222.89
#2022-02-17|4234.31
#2022-02-18|4149.76
#2022-02-21|4077.86
#2022-02-22|4027.88
#2022-02-23|4041.61
#2022-02-24|3879.65
#2022-02-25|3894.08
#2022-02-28|3896.62
#2022-03-01|3933.10
#2022-03-02|3900.68
#2022-03-03|3896.66
#2022-03-04|3803.51
#2022-03-07|3651.72
#2022-03-08|3593.44
#2022-03-09|3622.83
#2022-03-10|3695.39
#2022-03-11|3601.63
#2022-03-14|3462.38
#2022-03-15|3307.32
#2022-03-16|3542.49
#2022-03-17|3724.60
#2022-03-18|3710.90
#2022-03-21|3670.39
#2022-03-22|3724.07
#2022-03-23|3759.36
#2022-03-24|3698.55
#2022-03-25|3658.19
#2022-03-28|3657.06
#2022-03-29|3699.65
#2022-03-30|3754.44
#2022-03-31|3715.36
#2022-04-01|3691.51
#2022-04-04|3746.27
#2022-04-05|3746.94
#2022-04-06|3664.22
#2022-04-07|3582.72
#2022-04-08|3562.60
#2022-04-11|3451.23
#2022-04-12|3465.95
#2022-04-13|3538.18
#2022-04-14|3546.61
#2022-04-15|3508.07
#2022-04-18|3465.86
#2022-04-19|3415.95
#2022-04-20|3437.68
#2022-04-21|3400.14
#2022-04-22|3356.62
#2022-04-25|3256.31
#2022-04-26|3292.64
#2022-04-27|3237.66
#2022-04-28|3273.82
#2022-04-29|3413.46
#2022-05-02|3406.59
#2022-05-03|3389.74
#2022-05-04|3355.91
#2022-05-05|3391.06
#2022-05-06|3269.16
#2022-05-09|3237.60
#2022-05-10|3205.50
#2022-05-11|3239.10
#2022-05-12|3159.09
#2022-05-13|3224.61
#2022-05-16|3232.13
#2022-05-17|3334.54
#2022-05-18|3353.08
#2022-05-19|3228.42
#2022-05-20|3302.66
#2022-05-23|3277.74
#2022-05-24|3206.81
#2022-05-25|3207.03
#2022-05-26|3190.31
#2022-05-27|3288.18
#2022-05-30|3406.68
#2022-05-31|3502.73
#2022-06-01|3443.70
#2022-06-02|3413.14
#2022-06-03|3414.85
#2022-06-06|3470.43
#2022-06-07|3437.63
#2022-06-08|3535.93
#2022-06-09|3524.98
#2022-06-10|3488.25
#2022-06-13|3346.99
#2022-06-14|3346.89
#2022-06-15|3346.33
#2022-06-16|3289.71
#2022-06-17|3274.16
#2022-06-20|3268.17
#2022-06-21|3342.43
#2022-06-22|3244.01
#2022-06-23|3237.78
#2022-06-24|3279.24
#2022-06-27|3339.07
#2022-06-28|3308.81
#2022-06-29|3263.72
#2022-06-30|3176.10
#2022-07-01|3111.01
#2022-07-04|3078.65
#2022-07-05|3088.20
#2022-07-06|3043.99
#2022-07-07|3112.61
#2022-07-08|3142.20
#2022-07-11|3066.13
#2022-07-12|2998.04
#2022-07-13|3051.17
#2022-07-14|3065.82
#2022-07-15|3066.73
#2022-07-18|3132.58
#2022-07-19|3118.79
#2022-07-20|3170.86
#2022-07-21|3189.75
#2022-07-22|3187.77
#2022-07-25|3158.56
#2022-07-26|3142.07
#2022-07-27|3148.45
#2022-07-28|3158.91
#2022-07-29|3129.64
#2022-08-01|3115.85
#2022-08-02|3058.05
#2022-08-03|3101.19
#2022-08-04|3138.11
#2022-08-05|3184.28
#2022-08-08|3145.11
#2022-08-09|3135.78
#2022-08-10|3083.30
#2022-08-11|3169.22
#2022-08-12|3179.27
#2022-08-15|3190.89
#2022-08-16|3173.97
#2022-08-17|3190.92
#2022-08-18|3182.86
#2022-08-19|3186.24
#2022-08-22|3140.83
#2022-08-23|3110.11
#2022-08-24|3079.44
#2022-08-25|3156.25
#2022-08-26|3173.41
#2022-08-29|3107.02
#2022-08-30|3108.73
#2022-08-31|3143.92
#2022-09-01|3067.51
#2022-09-02|3043.15
#2022-09-05|3014.37
#2022-09-06|3006.98
#2022-09-07|2949.00
#2022-09-08|2951.02
#2022-09-09|2988.06
#2022-09-12|3024.36
#2022-09-13|3033.85
#2022-09-14|2948.58
#2022-09-15|2940.68
#2022-09-16|2877.21
#2022-09-19|2852.42
#2022-09-20|2891.81
#2022-09-21|2839.49
#2022-09-22|2798.67
#2022-09-23|2740.79
#2022-09-26|2727.95
#2022-09-27|2743.25
#2022-09-28|2675.93
#2022-09-29|2667.64
#2022-09-30|2636.36
#2022-10-03|2598.66
#2022-10-04|2655.29
#2022-10-05|2766.71
#2022-10-06|2787.67
#2022-10-07|2716.55
#2022-10-10|2683.11
#2022-10-11|2539.97
#2022-10-12|2529.16
#2022-10-13|2487.60
#2022-10-14|2552.47
#2022-10-17|2517.06
#2022-10-18|2569.00
#2022-10-19|2497.53
#2022-10-20|2463.74
#2022-10-21|2439.39
#2022-10-24|2340.90
#2022-10-25|2316.35
#2022-10-26|2348.17
#2022-10-27|2384.20
#2022-10-28|2318.41
#2022-10-31|2355.58
#2022-11-01|2444.71
#2022-11-02|2470.74
#2022-11-03|2411.08
#2022-11-04|2465.71
#2022-11-07|2524.20
#2022-11-08|2536.73
#2022-11-09|2569.50
#2022-11-10|2524.77
#2022-11-11|2745.30
#2022-11-14|2775.24
#2022-11-15|2935.41
#2022-11-16|2957.40
#2022-11-17|2922.26
#2022-11-18|2928.66
#2022-11-21|2883.56
#2022-11-22|2866.63
#2022-11-23|2875.15
#2022-11-24|2915.39
#2022-11-25|2898.17
#2022-11-28|2841.96
#2022-11-29|2924.92
#2022-11-30|2965.11
#2022-12-01|3038.25
#2022-12-02|3039.24
#2022-12-05|3103.95
#2022-12-06|3038.59
#2022-12-07|2976.92
#2022-12-08|3024.90
#2022-12-09|3083.69
#2022-12-12|3015.74
#2022-12-13|3018.71
#2022-12-14|3083.74
#2022-12-15|3040.56
#2022-12-16|2997.60
#2022-12-19|2991.19
#2022-12-20|2921.80
#2022-12-21|2933.30
#2022-12-22|3012.76
#2022-12-23|2958.78
#2022-12-26|2962.69
#2022-12-27|2971.42
#2022-12-28|2970.65
#2022-12-29|2970.25
#2022-12-30|2965.95
#2023-01-02|2968.32
#2023-01-03|3022.76
#2023-01-04|3055.36
#2023-01-05|3092.23
#2023-01-06|3083.18
#2023-01-09|3194.33
#2023-01-10|3205.17
#2023-01-11|3221.76
#2023-01-12|3199.85
#2023-01-13|3246.95
#2023-01-16|3258.47
#2023-01-17|3259.73
#2023-01-18|3273.40
#2023-01-19|3262.92
#2023-01-20|3298.07
#2023-01-23|3303.81
#2023-01-24|3304.83
#2023-01-25|3302.96
#2023-01-26|3346.94
#2023-01-27|3364.68
#2023-01-30|3418.45
#2023-01-31|3357.67
#2023-02-01|3415.33
#2023-02-02|3467.48
#2023-02-03|3468.11
#2023-02-06|3365.43
#2023-02-07|3377.33
#2023-02-08|3408.53
#2023-02-09|3436.98
#2023-02-10|3386.65
#2023-02-13|3369.26
#2023-02-14|3371.51
#2023-02-15|3321.21
#2023-02-16|3360.90
#2023-02-17|3294.96
#2023-02-20|3315.77
#2023-02-21|3259.98
#2023-02-22|3211.29
#2023-02-23|3251.97
#2023-02-24|3193.87
#2023-02-27|3188.46
#2023-02-28|3169.79
#2023-03-01|3281.64
#2023-03-02|3249.40
#2023-03-03|3269.72
#2023-03-06|3285.79
#2023-03-07|3272.43
#2023-03-08|3219.06
#2023-03-09|3187.69
#2023-03-10|3125.33
#2023-03-13|3176.69
#2023-03-14|3126.25
#2023-03-15|3146.80
#2023-03-16|3107.86
#2023-03-17|3186.10
#2023-03-20|3149.10
#2023-03-21|3185.25
#2023-03-22|3235.33
#2023-03-23|3336.04
#2023-03-24|3351.72
#2023-03-27|3285.14
#2023-03-28|3298.14
#2023-03-29|3333.35
#2023-03-30|3352.11
#2023-03-31|3366.63
#2023-04-03|3355.08
#2023-04-04|3338.11
#2023-04-05|3340.02
#2023-04-06|3316.94
#2023-04-07|3316.96
#2023-04-10|3322.87
#2023-04-11|3293.82
#2023-04-12|3242.14
#2023-04-13|3220.72
#2023-04-14|3239.24
#2023-04-17|3242.12
#2023-04-18|3210.87
#2023-04-19|3166.37
#2023-04-20|3169.99
#2023-04-21|3134.77
#2023-04-24|3122.96
#2023-04-25|3056.77
#2023-04-26|3069.66
#2023-04-27|3072.16
#2023-04-28|3094.22
#2023-05-01|3094.23
#2023-05-02|3105.58
#2023-05-03|3075.46
#2023-05-04|3088.17
#2023-05-05|3110.18
#2023-05-08|3119.08
#2023-05-09|3096.10
#2023-05-10|3077.89
#2023-05-11|3056.18
#2023-05-12|3055.36
#2023-05-15|3087.76
#2023-05-16|3124.95
#2023-05-17|3138.54
#2023-05-18|3169.35
#2023-05-19|3167.22
#2023-05-22|3196.24
#2023-05-23|3179.93
#2023-05-24|3156.22
#2023-05-25|3169.44
#2023-05-26|3233.08
#2023-05-29|3220.62
#2023-05-30|3233.10
#2023-05-31|3194.65
#2023-06-01|3194.95
#2023-06-02|3291.64
#2023-06-05|3281.02
#2023-06-06|3264.63
#2023-06-07|3310.75
#2023-06-08|3276.81
#2023-06-09|3307.26
#2023-06-12|3341.11
#2023-06-13|3418.50
#2023-06-14|3418.28
#2023-06-15|3477.16
#2023-06-16|3488.25
#2023-06-19|3461.73
#2023-06-20|3416.39
#2023-06-21|3383.14
#2023-06-22|3379.56
#2023-06-23|3360.80
#2023-06-26|3325.76
#2023-06-27|3335.94
#2023-06-28|3335.35
#2023-06-29|3318.99
#2023-06-30|3320.49
#2023-07-03|3368.81
#2023-07-04|3401.55
#2023-07-05|3375.47
#2023-07-06|3297.76
#2023-07-07|3277.14
#2023-07-10|3278.02
#2023-07-11|3336.10
#2023-07-12|3379.52
#2023-07-13|3463.75
#2023-07-14|3525.95
#2023-07-17|3519.20
#2023-07-18|3474.12
#2023-07-19|3444.48
#2023-07-20|3431.94
#2023-07-21|3379.57
#2023-07-24|3355.92
#2023-07-25|3453.24
#2023-07-26|3439.13
#2023-07-27|3455.55
#2023-07-28|3481.50
#2023-07-31|3482.70
#2023-08-01|3486.45
#2023-08-02|3399.02
#2023-08-03|3393.38
#2023-08-04|3393.19
#2023-08-07|3416.45
#2023-08-08|3360.61
#2023-08-09|3369.01
#2023-08-10|3344.63
#2023-08-11|3311.38
#2023-08-14|3283.08
#2023-08-15|3287.40
#2023-08-16|3286.59
#2023-08-17|3296.18
#2023-08-18|3237.77
#2023-08-21|3210.64
#2023-08-22|3237.64
#2023-08-23|3270.20
#2023-08-24|3356.16
#2023-08-25|3268.91
#2023-08-28|3288.84
#2023-08-29|3318.52
#2023-08-30|3320.14
#2023-08-31|3299.85
#2023-09-01|3296.00
#2023-09-04|3351.87
#2023-09-05|3327.72
#2023-09-06|3314.74
#2023-09-07|3270.32
#2023-09-08|3258.92
#2023-09-11|3248.05
#2023-09-12|3269.56
#2023-09-13|3255.50
#2023-09-14|3293.85
#2023-09-15|3313.65
#2023-09-18|3247.29
#2023-09-19|3234.52
#2023-09-20|3204.34
#2023-09-21|3154.67
#2023-09-22|3190.68
#2023-09-25|3165.35
#2023-09-26|3125.55
#2023-09-27|3135.99
#2023-09-28|3115.03
#2023-09-29|3138.80
#2023-10-02|3175.49
#2023-10-03|3133.11
#2023-10-04|3093.60
#2023-10-05|3129.12
#2023-10-06|3161.31
#2023-10-09|3167.16
#2023-10-10|3184.55
#2023-10-11|3235.42
#2023-10-12|3260.99
#2023-10-13|3218.81
#2023-10-16|3174.80
#2023-10-17|3181.52
#2023-10-18|3129.27
#2023-10-19|3111.53
#2023-10-20|3113.71
#2023-10-23|3073.34
#2023-10-24|3064.49
#2023-10-25|3079.18
#2023-10-26|3027.96
#2023-10-27|3058.02
#2023-10-30|3072.65
#2023-10-31|3030.03
#2023-11-01|3020.10
#2023-11-02|3090.75
#2023-11-03|3143.70
#2023-11-06|3211.54
#2023-11-07|3202.80
#2023-11-08|3205.23
#2023-11-09|3202.26
#2023-11-10|3163.96
#2023-11-13|3222.97
#2023-11-14|3221.55
#2023-11-15|3312.72
#2023-11-16|3328.26
#2023-11-17|3307.18
#2023-11-20|3347.42
#2023-11-21|3384.66
#2023-11-22|3360.74
#2023-11-23|3375.36
#2023-11-24|3337.98
#2023-11-27|3321.17
#2023-11-28|3333.68
#2023-11-29|3323.79
#2023-11-30|3350.10
#2023-12-01|3316.89
#2023-12-04|3298.11
#2023-12-05|3251.96
#2023-12-06|3276.03
#2023-12-07|3254.97
#2023-12-08|3286.37
#2023-12-11|3281.44
#2023-12-12|3304.27
#2023-12-13|3288.98
#2023-12-14|3343.64
#2023-12-15|3397.53
#2023-12-18|3379.41
#2023-12-19|3360.94
#2023-12-20|3372.31
#2023-12-21|3356.79
#2023-12-22|3296.79
#2023-12-25|3301.75
#2023-12-26|3326.36
#2023-12-27|3388.83
#2023-12-28|3432.65
#2023-12-29|3435.87
#2024-01-01|3438.41
#2024-01-02|3406.81
#2024-01-03|3340.42
#2024-01-04|3337.80
#2024-01-05|3317.64
#2024-01-08|3306.14
#2024-01-09|3297.87
#2024-01-10|3281.15
#2024-01-11|3314.37
#2024-01-12|3332.92
#2024-01-15|3326.52
#2024-01-16|3272.77
#2024-01-17|3215.98
#2024-01-18|3244.21
#2024-01-19|3335.41
#2024-01-22|3330.50
#2024-01-23|3356.40
#2024-01-24|3393.24
#2024-01-25|3440.47
#2024-01-26|3404.56
#2024-01-29|3421.39
#2024-01-30|3395.69
#2024-01-31|3339.27
#2024-02-01|3342.87
#2024-02-02|3393.17
#2024-02-05|3400.69
#2024-02-06|3458.43
#2024-02-07|3448.48
#2024-02-08|3439.82
#2024-02-09|3432.30
#2024-02-12|3435.59
#2024-02-13|3437.71
#2024-02-14|3446.78
#2024-02-15|3556.91
#2024-02-16|3561.03
#2024-02-19|3524.22
#2024-02-20|3535.88
#2024-02-21|3527.36
#2024-02-22|3581.99
#2024-02-23|3596.15
#2024-02-26|3589.56
#2024-02-27|3580.96
#2024-02-28|3552.17
#2024-02-29|3547.15
#2024-03-01|3558.40
#2024-03-04|3649.36
#2024-03-05|3620.89
#2024-03-06|3666.68
#2024-03-07|3710.76
#2024-03-08|3754.59
#2024-03-11|3755.28
#2024-03-12|3821.12
#2024-03-13|3825.83
#2024-03-14|3821.33
#2024-03-15|3741.49
#2024-03-18|3790.85
#2024-03-19|3745.23
#2024-03-20|3732.32
#2024-03-21|3813.04
#2024-03-22|3780.76
#2024-03-25|3779.16
#2024-03-26|3791.86
#2024-03-27|3778.98
#2024-03-28|3792.20
#2024-03-29|3819.98
#2024-04-01|3796.04
#2024-04-02|3858.82
#2024-04-03|3833.47
#2024-04-04|3836.69
#2024-04-05|3841.56
#2024-04-08|3830.28
#2024-04-09|3898.17
#2024-04-10|3928.46
#2024-04-11|3917.37
#2024-04-12|3884.71
#2024-04-15|3811.14
#2024-04-16|3708.54
#2024-04-17|3746.42
#2024-04-18|3767.38
#2024-04-19|3608.35
#2024-04-22|3612.77
#2024-04-23|3689.78
#2024-04-24|3829.68
#2024-04-25|3765.33
#2024-04-26|3845.76
#2024-04-29|3874.77
#2024-04-30|3852.73
#2024-05-01|3852.40
#2024-05-02|3867.84
#2024-05-03|3916.70
#2024-05-06|3959.85
#2024-05-07|3973.00
#2024-05-08|3964.11
#2024-05-09|3976.16
#2024-05-10|3986.34
#2024-05-13|4040.23
#2024-05-14|4077.13
#2024-05-15|4112.97
#2024-05-16|4183.90
#2024-05-17|4163.54
#2024-05-20|4158.63
#2024-05-21|4125.12
#2024-05-22|4193.86
#2024-05-23|4224.86
#2024-05-24|4184.86
#2024-05-27|4239.47
#2024-05-28|4241.82
#2024-05-29|4166.03
#2024-05-30|4085.19
#2024-05-31|4007.47
#2024-06-03|4114.16
#2024-06-04|4090.03
#2024-06-05|4136.22
#2024-06-06|4245.27
#2024-06-07|4206.12
#2024-06-10|4197.89
#2024-06-11|4194.61
#2024-06-12|4249.48
#2024-06-13|4335.17
#2024-06-14|4349.04
#2024-06-17|4347.78
#2024-06-18|4387.72
#2024-06-19|4532.87
#2024-06-20|4549.87
#2024-06-21|4492.73
#2024-06-24|4402.18
#2024-06-25|4410.40
#2024-06-26|4435.07
#2024-06-27|4411.76
#2024-06-28|4430.43
#2024-07-01|4431.66
#2024-07-02|4392.62
#2024-07-03|4462.17
#2024-07-04|4565.82
#2024-07-05|4551.14
#2024-07-08|4625.76
#2024-07-09|4644.02
#2024-07-10|4644.45
#2024-07-11|4747.07
#2024-07-12|4694.18
#2024-07-15|4665.00
#2024-07-16|4661.31
#2024-07-17|4597.08
#2024-07-18|4528.79
#2024-07-19|4421.67
#2024-07-22|4343.52
#2024-07-23|4427.49
#2024-07-24|4409.99
#2024-07-25|4372.09
#2024-07-26|4254.60
#2024-07-29|4278.97
#2024-07-30|4270.39
#2024-07-31|4286.14
#2024-08-01|4362.50
#2024-08-02|4159.85
#2024-08-05|3912.03
#2024-08-06|4036.94
#2024-08-07|4178.54
#2024-08-08|4122.24
#2024-08-09|4243.52
#2024-08-12|4289.74
#2024-08-13|4303.29
#2024-08-14|4340.80
#2024-08-15|4307.66
#2024-08-16|4415.55
#2024-08-19|4462.80
#2024-08-20|4469.51
#2024-08-21|4428.02
#2024-08-22|4425.07
#2024-08-23|4411.99
#2024-08-26|4451.73
#2024-08-27|4422.89
#2024-08-28|4445.92
#2024-08-29|4449.66
#2024-08-30|4462.80
#2024-09-02|4446.63
#2024-09-03|4424.39
#2024-09-04|4254.71
#2024-09-05|4281.86
#2024-09-06|4330.05
#2024-09-09|4255.71
#2024-09-10|4248.11
#2024-09-11|4248.56
#2024-09-12|4381.54
#2024-09-13|4406.54
#2024-09-16|4440.37
#2024-09-17|4451.39
#2024-09-18|4393.75
#2024-09-19|4481.62
#2024-09-20|4513.35
#2024-09-23|4516.79
#2024-09-24|4600.96
#2024-09-25|4674.43
#2024-09-26|4785.57
#2024-09-27|4829.21
#2024-09-30|4752.46
#2024-10-01|4775.03
#2024-10-02|4891.30
#2024-10-03|4875.94
#2024-10-04|4926.67
#2024-10-07|4993.98
#2024-10-08|4812.07
#2024-10-09|4842.29
#2024-10-10|4866.45
#2024-10-11|4928.88
#2024-10-14|4913.62
#2024-10-15|4906.12
#2024-10-16|4845.01
#2024-10-17|4829.77
#2024-10-18|4996.76
#2024-10-21|4982.19
#2024-10-22|4966.24
#2024-10-23|4969.66
#2024-10-24|4916.70
#2024-10-25|4940.10
#2024-10-28|4903.85
#2024-10-29|4873.26
#2024-10-30|4827.52
#2024-10-31|4798.06
#2024-11-01|4828.40
#2024-11-04|4869.58
#2024-11-05|4929.65
#2024-11-06|4926.01
#2024-11-07|4982.79
#2024-11-08|5015.54
#2024-11-11|4973.03
#2024-11-12|4822.30
#2024-11-13|4794.35
#2024-11-14|4754.08
#2024-11-15|4754.59
#2024-11-18|4704.84
#2024-11-19|4775.61
#2024-11-20|4758.20
#2024-11-21|4696.11
#2024-11-22|4745.40
#2024-11-25|4735.26
#2024-11-26|4688.88
#2024-11-27|4682.35
#2024-11-28|4659.56
#2024-11-29|4647.54
#2024-12-02|4734.42
#2024-12-03|4790.34
#2024-12-04|4839.83
#2024-12-05|4851.39
#2024-12-06|4861.73
#2024-12-09|4910.24
#2024-12-10|4872.34
#2024-12-11|4815.01
#2024-12-12|4871.91
#2024-12-13|4856.62
#2024-12-16|4856.49
#2024-12-17|4838.38
#2024-12-18|4884.18
#2024-12-19|4829.60
#2024-12-20|4767.29
#2024-12-23|4853.61
#2024-12-24|4853.48
#2024-12-25|4868.61
#2024-12-26|4869.10
#2024-12-27|4876.33
#2024-12-30|4861.92
#2024-12-31|4813.87
#2025-01-01|4814.36
#2025-01-02|4768.84
#2025-01-03|4786.58
#2025-01-06|4885.61
#2025-01-07|4864.72
#2025-01-08|4771.46
#2025-01-09|4731.08
#2025-01-10|4720.35
#2025-01-13|4600.42
#2025-01-14|4668.14
#2025-01-15|4625.99
#2025-01-16|4735.15
#2025-01-17|4743.40
#2025-01-20|4814.39
#2025-01-21|4819.28
#2025-01-22|4841.87
#2025-01-23|4836.47
#2025-01-24|4866.27
#2025-01-27|4860.42
#2025-01-28|4867.67
#2025-01-29|4879.17
#2025-01-30|4872.89
#2025-01-31|4875.74
#2025-02-03|4684.00
#2025-02-04|4786.87
#2025-02-05|4845.86
#2025-02-06|4868.77
#2025-02-07|4935.49
#2025-02-10|4909.79
#2025-02-11|4906.62
#2025-02-12|4905.84
#2025-02-13|4911.13
#2025-02-14|4947.40
#2025-02-17|5038.00
#2025-02-18|5095.84
#2025-02-19|5055.98
#2025-02-20|4979.69
#2025-02-21|5106.65
#2025-02-24|5016.39
#2025-02-25|4908.06
#2025-02-26|4994.76
#2025-02-27|4909.47
#2025-02-28|4821.57
#2025-03-03|4766.93
#2025-03-04|4746.61
#2025-03-05|4870.59
#2025-03-06|4947.17
#2025-03-07|4921.62
#2025-03-10|4838.88
#2025-03-11|4771.97
#2025-03-12|4767.35
#2025-03-13|4689.24
#2025-03-14|4729.48
#2025-03-17|4760.56
#2025-03-18|4842.96
#2025-03-19|4778.55
#2025-03-20|4796.06
#2025-03-21|4742.83
#2025-03-24|4735.06
#2025-03-25|4732.28
#2025-03-26|4726.27
#2025-03-27|4682.11
#2025-03-28|4630.53
#2025-03-31|4464.55
#2025-04-01|4558.77
#2025-04-02|4568.50
#2025-04-03|4528.84
#2025-04-04|4515.53
#2025-04-07|4049.25
#2025-04-08|3979.30
#2025-04-09|3868.83
#2025-04-10|4104.45
#2025-04-11|4211.97
#2025-04-14|4233.91
#2025-04-15|4278.38
#2025-04-16|4174.77
#2025-04-17|4187.39
#2025-04-18|4199.06
#2025-04-21|4179.00
#2025-04-22|4118.43
#2025-04-23|4316.98
#2025-04-24|4262.94
#2025-04-25|4351.98
#2025-04-28|4376.99
#2025-04-29|4415.63
#2025-04-30|4457.41
#2025-05-01|4456.95
#2025-05-02|4658.58
#2025-05-05|4723.63
#2025-05-06|4702.90
#2025-05-07|4697.88
#2025-05-08|4686.75
#2025-05-09|4745.77
#2025-05-12|4882.90
#2025-05-13|4843.73
#2025-05-14|4981.85
#2025-05-15|4968.43
#2025-05-16|4954.61
#2025-05-19|4896.16
#2025-05-20|4894.40
#2025-05-21|4952.59
#2025-05-22|4915.44
#2025-05-23|4931.07
#2025-05-26|4892.98
#2025-05-27|4862.46
#2025-05-28|4861.19
#2025-05-29|4894.83
#2025-05-30|4855.29
#2025-06-02|4788.31
#2025-06-03|4813.31
#2025-06-04|4928.91
#2025-06-05|4975.38
#2025-06-06|4968.10
#2025-06-09|5022.30
#2025-06-10|5114.37
#2025-06-11|5176.84
#2025-06-12|5141.50
#2025-06-13|5092.68
#2025-06-16|5106.92
#2025-06-17|5158.08
#2025-06-18|5153.48
#2025-06-19|5051.09
#2025-06-20|5114.88
#2025-06-23|5021.49
#2025-06-24|5146.42
#2025-06-25|5227.93
#2025-06-26|5264.19
#2025-06-27|5300.23
#2025-06-30|5193.03
#2025-07-01|5261.46
#2025-07-02|5282.37
#2025-07-03|5316.98
#2025-07-04|5288.20
#2025-07-07|5251.53
#2025-07-08|5268.16
#2025-07-09|5283.69
#2025-07-10|5289.56
#2025-07-11|5288.30
#2025-07-14|5262.62
#2025-07-15|5363.42
#2025-07-16|5396.68
#2025-07-17|5397.34
#2025-07-18|5483.87
#2025-07-21|5474.94
#2025-07-22|5418.51
#2025-07-23|5546.56
#2025-07-24|5564.04
#2025-07-25|5521.10
#2025-07-28|5522.86
#2025-07-29|5462.76
#2025-07-30|5484.35
#2025-07-31|5487.27
#2025-08-01|5387.12
#2025-08-04|5422.84
#2025-08-05|5488.97
#2025-08-06|5435.48
#2025-08-07|5596.73
#2025-08-08|5557.49
#2025-08-11|5570.49
#2025-08-12|5543.67
#2025-08-13|5665.18
#2025-08-14|5628.08
#2025-08-15|5638.54
#2025-08-18|5637.11
#2025-08-19|5642.44
#2025-08-20|5491.07
#2025-08-21|5505.89
#2025-08-22|5477.86
#2025-08-25|5648.19
#2025-08-26|5638.75
#2025-08-27|5642.02
#2025-08-28|5535.08
#2025-08-29|5534.53
#2025-09-01|5537.13
#2025-09-02|5497.86
#2025-09-03|5500.37
#2025-09-04|5486.00
#2025-09-05|5590.23
#2025-09-08|5628.64
#2025-09-09|5734.14
#2025-09-10|5840.70
#2025-09-11|5848.18
#2025-09-12|5951.07
#2025-09-15|5932.54
#2025-09-16|6026.13
#2025-09-17|6063.88
#2025-09-18|6084.63
#2025-09-19|6019.04
#2025-09-22|6064.14
#2025-09-23|6123.32
#2025-09-24|6133.31
#2025-09-25|6088.30
#2025-09-26|5962.20
#2025-09-29|6006.20
#2025-09-30|6058.97
#2025-10-01|6105.63
#2025-10-02|6246.00
#2025-10-03|6334.30
#2025-10-06|6349.03
#2025-10-07|6414.92
#2025-10-08|6357.40
#2025-10-09|6414.30
#2025-10-10|6340.95
#2025-10-13|6209.81
#2025-10-14|6131.21
#2025-10-15|6276.21
#2025-10-16|6329.40
#2025-10-17|6194.34
#2025-10-20|6340.24
#2025-10-21|6351.89
#2025-10-22|6289.62
#2025-10-23|6285.17
#2025-10-24|6306.12
#2025-10-27|6470.12
#2025-10-28|6449.20
#2025-10-29|6535.74
#2025-10-30|6527.27
#2025-10-31|6456.11
#2025-11-03|6465.11
#2025-11-04|6407.24
#2025-11-05|6311.10
#2025-11-06|6373.27
#2025-11-07|6293.41
#2025-11-10|6386.09
#2025-11-11|6362.50
#2025-11-12|6402.37
#2025-11-13|6370.79
#2025-11-14|6220.68
#2025-11-17|6232.04
#2025-11-18|6067.63
#2025-11-19|6042.62
#2025-11-20|6185.59
#2025-11-21|5942.84
#2025-11-24|5974.29
#2025-11-25|6073.96
#2025-11-26|6172.45
#2025-11-27|6166.83
#2025-11-28|6171.82
#2025-12-01|6121.91
#2025-12-02|6147.31
#2025-12-03|6186.60
#2025-12-04|6194.34
#2025-12-05|6255.82
#2025-12-08|6332.58
#2025-12-09|6283.78
#2025-12-10|6341.35
#2025-12-11|6241.41
#2025-12-12|6312.39
#2025-12-15|6176.10
#2025-12-16|6073.50
#2025-12-17|6088.54
#2025-12-18|6081.94
#2025-12-19|6131.77
#2025-12-22|6231.48
#2025-12-23|6240.29
#2025-12-24|6264.05
#2025-12-25|6262.24
#2025-12-26|6296.38
#2025-12-29|6333.48
#2025-12-30|6335.95
#2025-12-31|6391.45
#2026-01-01|6395.55
#2026-01-02|6550.94
#2026-01-05|6721.16
#2026-01-06|6825.48
#2026-01-07|6775.75
#2026-01-08|6706.46
#2026-01-09|6672.18
#2026-01-12|6757.91
#2026-01-13|6806.16
#2026-01-14|6845.57
#2026-01-15|6780.87
#2026-01-16|6891.84
#2026-01-19|6902.15
#2026-01-20|6891.29
#2026-01-21|6806.36
#2026-01-22|6889.41
#2026-01-23|6934.06
#2026-01-26|6948.37
#2026-01-27|7042.74
#2026-01-28|7188.31
#2026-01-29|7137.14
#2026-01-30|6979.29
#2026-02-02|6870.45
#2026-02-03|6954.69
#2026-02-04|6867.93
#2026-02-05|6772.10
#2026-02-06|6750.46
#2026-02-09|6915.87
#2026-02-10|7047.00
#2026-02-11|7142.46
#2026-02-12|7086.02
#2026-02-13|7046.89
#2026-02-16|7053.56
#2026-02-17|7057.59
#2026-02-18|7052.39
#2026-02-19|7052.74
#2026-02-20|7009.95
#2026-02-23|7046.37
#2026-02-24|7146.08
#2026-02-25|7308.27
#2026-02-26|7271.78
#2026-02-27|7287.18
#2026-03-02|7150.04
#2026-03-03|6983.41
#2026-03-04|6719.38
#2026-03-05|6854.28
#2026-03-06|6874.20
#2026-03-09|6598.43
#2026-03-10|6806.66
#2026-03-11|7048.00
#2026-03-12|6894.35
#2026-03-13|6824.51
#2026-03-16|6813.68
#2026-03-17|6897.48
#2026-03-18|7009.64
#2026-03-19|6766.07
#2026-03-20|6715.86
#2026-03-23|6535.51
#2026-03-24|6584.93
#2026-03-25|6730.97
#2026-03-26|6687.40
#2026-03-27|6623.52
#2026-03-30|6450.83
#2026-03-31|6358.43
#2026-04-01|6648.25
#2026-04-02|6526.97
#2026-04-03|6526.62
#2026-04-06|6528.54
#2026-04-07|6650.55
#2026-04-08|7023.58
#2026-04-09|7036.30
#2026-04-10|7133.66