Table Data - Nasdaq Emerging Markets: Asia Technology Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets: Asia Technology Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA10LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMASIA10LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 317.66 |
| 2001-04-02 | 305.35 |
| 2001-04-03 | 296.02 |
| 2001-04-04 | 290.21 |
| 2001-04-05 | 290.94 |
| 2001-04-06 | 299.75 |
| 2001-04-09 | 292.90 |
| 2001-04-10 | 287.44 |
| 2001-04-11 | 292.84 |
| 2001-04-12 | 300.44 |
| 2001-04-13 | . |
| 2001-04-16 | 294.93 |
| 2001-04-17 | 295.58 |
| 2001-04-18 | 308.01 |
| 2001-04-19 | 324.21 |
| 2001-04-20 | 320.93 |
| 2001-04-23 | 320.48 |
| 2001-04-24 | 317.89 |
| 2001-04-25 | 314.04 |
| 2001-04-26 | 314.04 |
| 2001-04-27 | 304.69 |
| 2001-04-30 | 310.43 |
| 2001-05-01 | 310.59 |
| 2001-05-02 | 313.56 |
| 2001-05-03 | 319.69 |
| 2001-05-04 | 308.30 |
| 2001-05-07 | 312.53 |
| 2001-05-08 | 311.47 |
| 2001-05-09 | 310.41 |
| 2001-05-10 | 303.96 |
| 2001-05-11 | 308.42 |
| 2001-05-14 | 306.97 |
| 2001-05-15 | 302.26 |
| 2001-05-16 | 294.62 |
| 2001-05-17 | 301.12 |
| 2001-05-18 | 300.96 |
| 2001-05-21 | 294.41 |
| 2001-05-22 | 297.73 |
| 2001-05-23 | 310.48 |
| 2001-05-24 | 309.66 |
| 2001-05-25 | 307.86 |
| 2001-05-28 | . |
| 2001-05-29 | 303.19 |
| 2001-05-30 | 298.34 |
| 2001-05-31 | 293.38 |
| 2001-06-01 | 290.04 |
| 2001-06-04 | 288.08 |
| 2001-06-05 | 290.43 |
| 2001-06-06 | 298.30 |
| 2001-06-07 | 299.55 |
| 2001-06-08 | 308.55 |
| 2001-06-11 | 308.30 |
| 2001-06-12 | 307.53 |
| 2001-06-13 | 301.41 |
| 2001-06-14 | 295.09 |
| 2001-06-15 | 294.32 |
| 2001-06-18 | 287.30 |
| 2001-06-19 | 284.76 |
| 2001-06-20 | 282.03 |
| 2001-06-21 | 277.76 |
| 2001-06-22 | 274.49 |
| 2001-06-25 | 273.37 |
| 2001-06-26 | 266.31 |
| 2001-06-27 | 269.29 |
| 2001-06-28 | 266.08 |
| 2001-06-29 | 274.88 |
| 2001-07-02 | 277.64 |
| 2001-07-03 | 273.93 |
| 2001-07-04 | . |
| 2001-07-05 | 269.72 |
| 2001-07-06 | 265.36 |
| 2001-07-09 | 257.39 |
| 2001-07-10 | 256.62 |
| 2001-07-11 | 253.31 |
| 2001-07-12 | 261.78 |
| 2001-07-13 | 254.18 |
| 2001-07-16 | 250.79 |
| 2001-07-17 | 250.86 |
| 2001-07-18 | 245.79 |
| 2001-07-19 | 246.97 |
| 2001-07-20 | 246.83 |
| 2001-07-23 | 240.24 |
| 2001-07-24 | 235.99 |
| 2001-07-25 | 242.06 |
| 2001-07-26 | 250.56 |
| 2001-07-27 | 253.62 |
| 2001-07-30 | 253.26 |
| 2001-07-31 | 259.69 |
| 2001-08-01 | 262.88 |
| 2001-08-02 | 270.48 |
| 2001-08-03 | 272.38 |
| 2001-08-06 | 268.86 |
| 2001-08-07 | 262.29 |
| 2001-08-08 | 264.32 |
| 2001-08-09 | 257.55 |
| 2001-08-10 | 260.45 |
| 2001-08-13 | 259.79 |
| 2001-08-14 | 266.71 |
| 2001-08-15 | 267.61 |
| 2001-08-16 | 267.27 |
| 2001-08-17 | 265.48 |
| 2001-08-20 | 259.61 |
| 2001-08-21 | 260.10 |
| 2001-08-22 | 255.24 |
| 2001-08-23 | 253.74 |
| 2001-08-24 | 245.62 |
| 2001-08-27 | 251.42 |
| 2001-08-28 | 250.09 |
| 2001-08-29 | 253.40 |
| 2001-08-30 | 249.89 |
| 2001-08-31 | 247.17 |
| 2001-09-03 | . |
| 2001-09-04 | 252.10 |
| 2001-09-05 | 246.71 |
| 2001-09-06 | 241.25 |
| 2001-09-07 | 239.85 |
| 2001-09-10 | 239.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 200.94 |
| 2001-09-18 | 202.37 |
| 2001-09-19 | 198.35 |
| 2001-09-20 | 191.10 |
| 2001-09-21 | 183.32 |
| 2001-09-24 | 181.49 |
| 2001-09-25 | 178.58 |
| 2001-09-26 | 185.02 |
| 2001-09-27 | 180.93 |
| 2001-09-28 | 182.84 |
| 2001-10-01 | 182.46 |
| 2001-10-02 | 175.16 |
| 2001-10-03 | 170.53 |
| 2001-10-04 | 173.05 |
| 2001-10-05 | 180.46 |
| 2001-10-08 | 177.47 |
| 2001-10-09 | 186.56 |
| 2001-10-10 | 186.68 |
| 2001-10-11 | 198.90 |
| 2001-10-12 | 205.07 |
| 2001-10-15 | 199.78 |
| 2001-10-16 | 204.80 |
| 2001-10-17 | 208.50 |
| 2001-10-18 | 208.50 |
| 2001-10-19 | 210.70 |
| 2001-10-22 | 211.77 |
| 2001-10-23 | 210.98 |
| 2001-10-24 | 221.99 |
| 2001-10-25 | 224.10 |
| 2001-10-26 | 224.96 |
| 2001-10-29 | 229.79 |
| 2001-10-30 | 217.30 |
| 2001-10-31 | 215.74 |
| 2001-11-01 | 218.47 |
| 2001-11-02 | 223.94 |
| 2001-11-05 | 231.14 |
| 2001-11-06 | 232.41 |
| 2001-11-07 | 237.47 |
| 2001-11-08 | 239.64 |
| 2001-11-09 | 240.93 |
| 2001-11-12 | 242.69 |
| 2001-11-13 | 241.08 |
| 2001-11-14 | 255.44 |
| 2001-11-15 | 262.77 |
| 2001-11-16 | 266.50 |
| 2001-11-19 | 275.24 |
| 2001-11-20 | 263.33 |
| 2001-11-21 | 267.67 |
| 2001-11-22 | . |
| 2001-11-23 | 268.41 |
| 2001-11-26 | 275.50 |
| 2001-11-27 | 278.28 |
| 2001-11-28 | 270.49 |
| 2001-11-29 | 267.44 |
| 2001-11-30 | 268.42 |
| 2001-12-03 | 281.81 |
| 2001-12-04 | 288.66 |
| 2001-12-05 | 308.17 |
| 2001-12-06 | 325.00 |
| 2001-12-07 | 330.43 |
| 2001-12-10 | 315.34 |
| 2001-12-11 | 317.75 |
| 2001-12-12 | 333.52 |
| 2001-12-13 | 323.42 |
| 2001-12-14 | 321.88 |
| 2001-12-17 | 310.98 |
| 2001-12-18 | 309.86 |
| 2001-12-19 | 311.39 |
| 2001-12-20 | 316.52 |
| 2001-12-21 | 301.20 |
| 2001-12-24 | 305.19 |
| 2001-12-25 | . |
| 2001-12-26 | 315.12 |
| 2001-12-27 | 313.81 |
| 2001-12-28 | 323.85 |
| 2001-12-31 | 333.57 |
| 2002-01-01 | . |
| 2002-01-02 | 340.17 |
| 2002-01-03 | 335.46 |
| 2002-01-04 | 349.73 |
| 2002-01-07 | 360.67 |
| 2002-01-08 | 356.75 |
| 2002-01-09 | 362.79 |
| 2002-01-10 | 358.02 |
| 2002-01-11 | 343.74 |
| 2002-01-14 | 347.63 |
| 2002-01-15 | 342.96 |
| 2002-01-16 | 332.09 |
| 2002-01-17 | 333.12 |
| 2002-01-18 | 331.44 |
| 2002-01-21 | . |
| 2002-01-22 | 349.03 |
| 2002-01-23 | 348.66 |
| 2002-01-24 | 351.10 |
| 2002-01-25 | 359.34 |
| 2002-01-28 | 360.17 |
| 2002-01-29 | 351.22 |
| 2002-01-30 | 345.62 |
| 2002-01-31 | 346.06 |
| 2002-02-01 | 346.21 |
| 2002-02-04 | 346.33 |
| 2002-02-05 | 350.20 |
| 2002-02-06 | 353.91 |
| 2002-02-07 | 351.12 |
| 2002-02-08 | 352.65 |
| 2002-02-11 | 352.33 |
| 2002-02-12 | 353.01 |
| 2002-02-13 | 353.05 |
| 2002-02-14 | 360.19 |
| 2002-02-15 | 356.83 |
| 2002-02-18 | . |
| 2002-02-19 | 353.30 |
| 2002-02-20 | 342.54 |
| 2002-02-21 | 340.75 |
| 2002-02-22 | 336.05 |
| 2002-02-25 | 330.69 |
| 2002-02-26 | 331.40 |
| 2002-02-27 | 344.77 |
| 2002-02-28 | 342.40 |
| 2002-03-01 | 339.42 |
| 2002-03-04 | 354.56 |
| 2002-03-05 | 366.96 |
| 2002-03-06 | 376.38 |
| 2002-03-07 | 371.38 |
| 2002-03-08 | 365.86 |
| 2002-03-11 | 377.46 |
| 2002-03-12 | 371.42 |
| 2002-03-13 | 365.42 |
| 2002-03-14 | 365.45 |
| 2002-03-15 | 354.16 |
| 2002-03-18 | 356.70 |
| 2002-03-19 | 355.12 |
| 2002-03-20 | 364.99 |
| 2002-03-21 | 359.13 |
| 2002-03-22 | 364.08 |
| 2002-03-25 | 365.17 |
| 2002-03-26 | 366.05 |
| 2002-03-27 | 361.51 |
| 2002-03-28 | 366.14 |
| 2002-03-29 | . |
| 2002-04-01 | 369.14 |
| 2002-04-02 | 375.32 |
| 2002-04-03 | 373.74 |
| 2002-04-04 | 365.30 |
| 2002-04-05 | 365.08 |
| 2002-04-08 | 358.00 |
| 2002-04-09 | 355.08 |
| 2002-04-10 | 353.34 |
| 2002-04-11 | 355.35 |
| 2002-04-12 | 364.98 |
| 2002-04-15 | 367.22 |
| 2002-04-16 | 369.70 |
| 2002-04-17 | 380.36 |
| 2002-04-18 | 378.72 |
| 2002-04-19 | 374.74 |
| 2002-04-22 | 375.97 |
| 2002-04-23 | 377.59 |
| 2002-04-24 | 380.06 |
| 2002-04-25 | 370.38 |
| 2002-04-26 | 366.84 |
| 2002-04-29 | 355.69 |
| 2002-04-30 | 351.82 |
| 2002-05-01 | 351.82 |
| 2002-05-02 | 341.02 |
| 2002-05-03 | 340.09 |
| 2002-05-06 | 321.83 |
| 2002-05-07 | 325.48 |
| 2002-05-08 | 327.82 |
| 2002-05-09 | 329.55 |
| 2002-05-10 | 329.59 |
| 2002-05-13 | 326.22 |
| 2002-05-14 | 333.34 |
| 2002-05-15 | 346.22 |
| 2002-05-16 | 339.19 |
| 2002-05-17 | 342.09 |
| 2002-05-20 | 331.83 |
| 2002-05-21 | 323.26 |
| 2002-05-22 | 330.51 |
| 2002-05-23 | 325.20 |
| 2002-05-24 | 333.51 |
| 2002-05-27 | . |
| 2002-05-28 | 332.00 |
| 2002-05-29 | 327.17 |
| 2002-05-30 | 328.55 |
| 2002-05-31 | 322.54 |
| 2002-06-03 | 322.12 |
| 2002-06-04 | 317.20 |
| 2002-06-05 | 319.98 |
| 2002-06-06 | 318.68 |
| 2002-06-07 | 302.98 |
| 2002-06-10 | 307.05 |
| 2002-06-11 | 302.63 |
| 2002-06-12 | 299.26 |
| 2002-06-13 | 307.48 |
| 2002-06-14 | 307.91 |
| 2002-06-17 | 304.80 |
| 2002-06-18 | 307.04 |
| 2002-06-19 | 298.00 |
| 2002-06-20 | 296.73 |
| 2002-06-21 | 298.83 |
| 2002-06-24 | 295.65 |
| 2002-06-25 | 295.21 |
| 2002-06-26 | 279.80 |
| 2002-06-27 | 280.56 |
| 2002-06-28 | 289.29 |
| 2002-07-01 | 280.98 |
| 2002-07-02 | 280.27 |
| 2002-07-03 | 281.58 |
| 2002-07-04 | . |
| 2002-07-05 | 300.38 |
| 2002-07-08 | 312.28 |
| 2002-07-09 | 317.01 |
| 2002-07-10 | 308.50 |
| 2002-07-11 | 299.30 |
| 2002-07-12 | 314.99 |
| 2002-07-15 | 314.24 |
| 2002-07-16 | 311.41 |
| 2002-07-17 | 307.90 |
| 2002-07-18 | 305.50 |
| 2002-07-19 | 297.69 |
| 2002-07-22 | 288.21 |
| 2002-07-23 | 295.05 |
| 2002-07-24 | 282.56 |
| 2002-07-25 | 284.22 |
| 2002-07-26 | 265.71 |
| 2002-07-29 | 261.72 |
| 2002-07-30 | 271.86 |
| 2002-07-31 | 268.34 |
| 2002-08-01 | 265.17 |
| 2002-08-02 | 263.29 |
| 2002-08-05 | 247.92 |
| 2002-08-06 | 244.08 |
| 2002-08-07 | 255.18 |
| 2002-08-08 | 253.92 |
| 2002-08-09 | 262.16 |
| 2002-08-12 | 261.19 |
| 2002-08-13 | 262.76 |
| 2002-08-14 | 267.57 |
| 2002-08-15 | 270.98 |
| 2002-08-16 | 273.23 |
| 2002-08-19 | 272.75 |
| 2002-08-20 | 277.91 |
| 2002-08-21 | 276.35 |
| 2002-08-22 | 277.57 |
| 2002-08-23 | 277.31 |
| 2002-08-26 | 272.57 |
| 2002-08-27 | 267.40 |
| 2002-08-28 | 260.91 |
| 2002-08-29 | 262.35 |
| 2002-08-30 | 260.84 |
| 2002-09-02 | . |
| 2002-09-03 | 253.98 |
| 2002-09-04 | 250.07 |
| 2002-09-05 | 246.90 |
| 2002-09-06 | 246.33 |
| 2002-09-09 | 249.85 |
| 2002-09-10 | 257.60 |
| 2002-09-11 | 258.27 |
| 2002-09-12 | 259.46 |
| 2002-09-13 | 253.50 |
| 2002-09-16 | 244.19 |
| 2002-09-17 | 255.49 |
| 2002-09-18 | 245.93 |
| 2002-09-19 | 246.72 |
| 2002-09-20 | 241.76 |
| 2002-09-23 | 233.49 |
| 2002-09-24 | 231.10 |
| 2002-09-25 | 225.36 |
| 2002-09-26 | 228.27 |
| 2002-09-27 | 226.44 |
| 2002-09-30 | 223.75 |
| 2002-10-01 | 221.47 |
| 2002-10-02 | 220.90 |
| 2002-10-03 | 214.31 |
| 2002-10-04 | 213.95 |
| 2002-10-07 | 203.24 |
| 2002-10-08 | 205.59 |
| 2002-10-09 | 203.65 |
| 2002-10-10 | 199.26 |
| 2002-10-11 | 195.61 |
| 2002-10-14 | 203.54 |
| 2002-10-15 | 214.99 |
| 2002-10-16 | 225.55 |
| 2002-10-17 | 229.11 |
| 2002-10-18 | 240.84 |
| 2002-10-21 | 240.58 |
| 2002-10-22 | 233.36 |
| 2002-10-23 | 245.42 |
| 2002-10-24 | 246.71 |
| 2002-10-25 | 247.38 |
| 2002-10-28 | 250.81 |
| 2002-10-29 | 248.96 |
| 2002-10-30 | 241.72 |
| 2002-10-31 | 247.97 |
| 2002-11-01 | 243.03 |
| 2002-11-04 | 253.37 |
| 2002-11-05 | 253.55 |
| 2002-11-06 | 263.14 |
| 2002-11-07 | 265.43 |
| 2002-11-08 | 264.74 |
| 2002-11-11 | 253.80 |
| 2002-11-12 | 251.63 |
| 2002-11-13 | 249.79 |
| 2002-11-14 | 246.50 |
| 2002-11-15 | 256.09 |
| 2002-11-18 | 254.56 |
| 2002-11-19 | 253.35 |
| 2002-11-20 | 249.97 |
| 2002-11-21 | 252.04 |
| 2002-11-22 | 260.36 |
| 2002-11-25 | 264.19 |
| 2002-11-26 | 260.43 |
| 2002-11-27 | 256.93 |
| 2002-11-28 | . |
| 2002-11-29 | 261.32 |
| 2002-12-02 | 265.50 |
| 2002-12-03 | 271.03 |
| 2002-12-04 | 262.27 |
| 2002-12-05 | 261.89 |
| 2002-12-06 | 260.52 |
| 2002-12-09 | 262.38 |
| 2002-12-10 | 254.56 |
| 2002-12-11 | 253.81 |
| 2002-12-12 | 249.76 |
| 2002-12-13 | 246.00 |
| 2002-12-16 | 242.95 |
| 2002-12-17 | 243.44 |
| 2002-12-18 | 242.11 |
| 2002-12-19 | 238.62 |
| 2002-12-20 | 241.44 |
| 2002-12-23 | 234.67 |
| 2002-12-24 | 234.72 |
| 2002-12-25 | . |
| 2002-12-26 | 238.63 |
| 2002-12-27 | 235.78 |
| 2002-12-30 | 226.06 |
| 2002-12-31 | 226.33 |
| 2003-01-01 | . |
| 2003-01-02 | 228.23 |
| 2003-01-03 | 238.51 |
| 2003-01-06 | 241.37 |
| 2003-01-07 | 241.81 |
| 2003-01-08 | 244.00 |
| 2003-01-09 | 241.00 |
| 2003-01-10 | 241.66 |
| 2003-01-13 | 251.95 |
| 2003-01-14 | 251.80 |
| 2003-01-15 | 250.15 |
| 2003-01-16 | 245.88 |
| 2003-01-17 | 243.11 |
| 2003-01-20 | . |
| 2003-01-21 | 239.01 |
| 2003-01-22 | 235.61 |
| 2003-01-23 | 240.88 |
| 2003-01-24 | 237.50 |
| 2003-01-27 | 232.78 |
| 2003-01-28 | 233.53 |
| 2003-01-29 | 230.36 |
| 2003-01-30 | 230.34 |
| 2003-01-31 | 230.79 |
| 2003-02-03 | 230.78 |
| 2003-02-04 | 231.15 |
| 2003-02-05 | 230.48 |
| 2003-02-06 | 218.93 |
| 2003-02-07 | 214.53 |
| 2003-02-10 | 211.58 |
| 2003-02-11 | 211.58 |
| 2003-02-12 | 211.44 |
| 2003-02-13 | 207.82 |
| 2003-02-14 | 208.96 |
| 2003-02-17 | . |
| 2003-02-18 | 219.05 |
| 2003-02-19 | 218.57 |
| 2003-02-20 | 223.40 |
| 2003-02-21 | 223.51 |
| 2003-02-24 | 225.83 |
| 2003-02-25 | 216.12 |
| 2003-02-26 | 214.28 |
| 2003-02-27 | 212.76 |
| 2003-02-28 | 212.21 |
| 2003-03-03 | 219.43 |
| 2003-03-04 | 215.79 |
| 2003-03-05 | 209.28 |
| 2003-03-06 | 207.84 |
| 2003-03-07 | 208.17 |
| 2003-03-10 | 209.12 |
| 2003-03-11 | 209.57 |
| 2003-03-12 | 211.19 |
| 2003-03-13 | 212.63 |
| 2003-03-14 | 217.17 |
| 2003-03-17 | 211.09 |
| 2003-03-18 | 221.49 |
| 2003-03-19 | 222.08 |
| 2003-03-20 | 228.96 |
| 2003-03-21 | 228.28 |
| 2003-03-24 | 226.99 |
| 2003-03-25 | 221.37 |
| 2003-03-26 | 220.89 |
| 2003-03-27 | 218.99 |
| 2003-03-28 | 218.16 |
| 2003-03-31 | 206.71 |
| 2003-04-01 | 207.71 |
| 2003-04-02 | 207.12 |
| 2003-04-03 | 209.98 |
| 2003-04-04 | 215.22 |
| 2003-04-07 | 221.26 |
| 2003-04-08 | 219.47 |
| 2003-04-09 | 215.25 |
| 2003-04-10 | 213.07 |
| 2003-04-11 | 211.98 |
| 2003-04-14 | 209.11 |
| 2003-04-15 | 214.29 |
| 2003-04-16 | 223.54 |
| 2003-04-17 | 220.21 |
| 2003-04-18 | . |
| 2003-04-21 | 226.78 |
| 2003-04-22 | 219.79 |
| 2003-04-23 | 221.45 |
| 2003-04-24 | 215.49 |
| 2003-04-25 | 207.01 |
| 2003-04-28 | 202.57 |
| 2003-04-29 | 208.37 |
| 2003-04-30 | 210.37 |
| 2003-05-01 | 210.40 |
| 2003-05-02 | 212.56 |
| 2003-05-05 | 213.43 |
| 2003-05-06 | 215.06 |
| 2003-05-07 | 218.25 |
| 2003-05-08 | 214.70 |
| 2003-05-09 | 215.59 |
| 2003-05-12 | 219.32 |
| 2003-05-13 | 220.63 |
| 2003-05-14 | 220.27 |
| 2003-05-15 | 221.10 |
| 2003-05-16 | 217.48 |
| 2003-05-19 | 215.23 |
| 2003-05-20 | 215.04 |
| 2003-05-21 | 213.37 |
| 2003-05-22 | 213.63 |
| 2003-05-23 | 219.03 |
| 2003-05-26 | . |
| 2003-05-27 | 222.24 |
| 2003-05-28 | 225.17 |
| 2003-05-29 | 228.28 |
| 2003-05-30 | 231.97 |
| 2003-06-02 | 241.89 |
| 2003-06-03 | 239.75 |
| 2003-06-04 | 240.99 |
| 2003-06-05 | 244.97 |
| 2003-06-06 | 246.76 |
| 2003-06-09 | 252.96 |
| 2003-06-10 | 252.53 |
| 2003-06-11 | 250.33 |
| 2003-06-12 | 255.69 |
| 2003-06-13 | 256.25 |
| 2003-06-16 | 253.49 |
| 2003-06-17 | 262.22 |
| 2003-06-18 | 263.28 |
| 2003-06-19 | 268.67 |
| 2003-06-20 | 265.91 |
| 2003-06-23 | 259.96 |
| 2003-06-24 | 258.52 |
| 2003-06-25 | 261.21 |
| 2003-06-26 | 261.60 |
| 2003-06-27 | 260.44 |
| 2003-06-30 | 258.35 |
| 2003-07-01 | 266.56 |
| 2003-07-02 | 273.77 |
| 2003-07-03 | 278.15 |
| 2003-07-04 | . |
| 2003-07-07 | 295.20 |
| 2003-07-08 | 301.37 |
| 2003-07-09 | 298.58 |
| 2003-07-10 | 292.83 |
| 2003-07-11 | 294.76 |
| 2003-07-14 | 304.36 |
| 2003-07-15 | 302.19 |
| 2003-07-16 | 307.86 |
| 2003-07-17 | 300.38 |
| 2003-07-18 | 296.16 |
| 2003-07-21 | 292.12 |
| 2003-07-22 | 295.10 |
| 2003-07-23 | 296.10 |
| 2003-07-24 | 304.35 |
| 2003-07-25 | 303.69 |
| 2003-07-28 | 307.08 |
| 2003-07-29 | 304.96 |
| 2003-07-30 | 303.34 |
| 2003-07-31 | 303.93 |
| 2003-08-01 | 311.43 |
| 2003-08-04 | 310.27 |
| 2003-08-05 | 304.93 |
| 2003-08-06 | 299.89 |
| 2003-08-07 | 300.93 |
| 2003-08-08 | 298.31 |
| 2003-08-11 | 298.32 |
| 2003-08-12 | 298.29 |
| 2003-08-13 | 310.25 |
| 2003-08-14 | 312.29 |
| 2003-08-15 | 315.01 |
| 2003-08-18 | 313.70 |
| 2003-08-19 | 316.96 |
| 2003-08-20 | 321.54 |
| 2003-08-21 | 327.88 |
| 2003-08-22 | 329.18 |
| 2003-08-25 | 330.82 |
| 2003-08-26 | 323.95 |
| 2003-08-27 | 323.15 |
| 2003-08-28 | 323.17 |
| 2003-08-29 | 331.20 |
| 2003-09-01 | . |
| 2003-09-02 | 332.99 |
| 2003-09-03 | 330.38 |
| 2003-09-04 | 329.91 |
| 2003-09-05 | 333.51 |
| 2003-09-08 | 342.55 |
| 2003-09-09 | 345.48 |
| 2003-09-10 | 344.67 |
| 2003-09-11 | 344.62 |
| 2003-09-12 | 342.81 |
| 2003-09-15 | 334.68 |
| 2003-09-16 | 340.49 |
| 2003-09-17 | 345.70 |
| 2003-09-18 | 343.66 |
| 2003-09-19 | 340.04 |
| 2003-09-22 | 331.07 |
| 2003-09-23 | 330.69 |
| 2003-09-24 | 332.98 |
| 2003-09-25 | 328.42 |
| 2003-09-26 | 324.22 |
| 2003-09-29 | 323.88 |
| 2003-09-30 | 324.75 |
| 2003-10-01 | 325.24 |
| 2003-10-02 | 334.31 |
| 2003-10-03 | 336.59 |
| 2003-10-06 | 340.81 |
| 2003-10-07 | 340.61 |
| 2003-10-08 | 337.26 |
| 2003-10-09 | 339.04 |
| 2003-10-10 | 343.69 |
| 2003-10-13 | 345.65 |
| 2003-10-14 | 341.49 |
| 2003-10-15 | 341.63 |
| 2003-10-16 | 348.91 |
| 2003-10-17 | 346.59 |
| 2003-10-20 | 348.05 |
| 2003-10-21 | 345.28 |
| 2003-10-22 | 345.90 |
| 2003-10-23 | 335.80 |
| 2003-10-24 | 333.41 |
| 2003-10-27 | 336.95 |
| 2003-10-28 | 345.82 |
| 2003-10-29 | 349.20 |
| 2003-10-30 | 350.46 |
| 2003-10-31 | 343.74 |
| 2003-11-03 | 345.73 |
| 2003-11-04 | 349.01 |
| 2003-11-05 | 350.44 |
| 2003-11-06 | 345.03 |
| 2003-11-07 | 350.06 |
| 2003-11-10 | 346.37 |
| 2003-11-11 | 340.58 |
| 2003-11-12 | 341.85 |
| 2003-11-13 | 346.77 |
| 2003-11-14 | 344.36 |
| 2003-11-17 | 337.70 |
| 2003-11-18 | 338.10 |
| 2003-11-19 | 332.16 |
| 2003-11-20 | 326.41 |
| 2003-11-21 | 327.48 |
| 2003-11-24 | 322.44 |
| 2003-11-25 | 327.55 |
| 2003-11-26 | 327.58 |
| 2003-11-27 | . |
| 2003-11-28 | 325.61 |
| 2003-12-01 | 330.43 |
| 2003-12-02 | 334.28 |
| 2003-12-03 | 334.67 |
| 2003-12-04 | 335.17 |
| 2003-12-05 | 330.80 |
| 2003-12-08 | 327.76 |
| 2003-12-09 | 327.84 |
| 2003-12-10 | 324.72 |
| 2003-12-11 | 326.28 |
| 2003-12-12 | 326.35 |
| 2003-12-15 | 331.76 |
| 2003-12-16 | 326.09 |
| 2003-12-17 | 318.04 |
| 2003-12-18 | 317.83 |
| 2003-12-19 | 318.62 |
| 2003-12-22 | 320.96 |
| 2003-12-23 | 321.48 |
| 2003-12-24 | 320.92 |
| 2003-12-25 | . |
| 2003-12-26 | 320.98 |
| 2003-12-29 | 321.37 |
| 2003-12-30 | 327.15 |
| 2003-12-31 | 328.38 |
| 2004-01-01 | . |
| 2004-01-02 | 333.73 |
| 2004-01-05 | 339.04 |
| 2004-01-06 | 339.86 |
| 2004-01-07 | 341.78 |
| 2004-01-08 | 345.07 |
| 2004-01-09 | 358.51 |
| 2004-01-12 | 360.15 |
| 2004-01-13 | 358.79 |
| 2004-01-14 | 358.18 |
| 2004-01-15 | 355.41 |
| 2004-01-16 | 355.96 |
| 2004-01-19 | . |
| 2004-01-20 | 359.35 |
| 2004-01-21 | 359.65 |
| 2004-01-22 | 359.46 |
| 2004-01-23 | 360.94 |
| 2004-01-26 | 364.39 |
| 2004-01-27 | 369.28 |
| 2004-01-28 | 372.69 |
| 2004-01-29 | 369.50 |
| 2004-01-30 | 367.88 |
| 2004-02-02 | 365.53 |
| 2004-02-03 | 358.95 |
| 2004-02-04 | 357.20 |
| 2004-02-05 | 357.62 |
| 2004-02-06 | 363.22 |
| 2004-02-09 | 371.55 |
| 2004-02-10 | 370.19 |
| 2004-02-11 | 370.07 |
| 2004-02-12 | 370.36 |
| 2004-02-13 | 372.44 |
| 2004-02-16 | . |
| 2004-02-17 | 370.65 |
| 2004-02-18 | 373.93 |
| 2004-02-19 | 376.03 |
| 2004-02-20 | 375.26 |
| 2004-02-23 | 371.61 |
| 2004-02-24 | 364.25 |
| 2004-02-25 | 366.01 |
| 2004-02-26 | 369.11 |
| 2004-02-27 | 372.87 |
| 2004-03-01 | 379.15 |
| 2004-03-02 | 387.49 |
| 2004-03-03 | 384.13 |
| 2004-03-04 | 390.64 |
| 2004-03-05 | 388.32 |
| 2004-03-08 | 382.43 |
| 2004-03-09 | 380.82 |
| 2004-03-10 | 372.79 |
| 2004-03-11 | 375.27 |
| 2004-03-12 | 366.95 |
| 2004-03-15 | 362.16 |
| 2004-03-16 | 363.35 |
| 2004-03-17 | 368.52 |
| 2004-03-18 | 377.97 |
| 2004-03-19 | 382.12 |
| 2004-03-22 | 363.15 |
| 2004-03-23 | 353.12 |
| 2004-03-24 | 360.43 |
| 2004-03-25 | 355.10 |
| 2004-03-26 | 358.84 |
| 2004-03-29 | 375.07 |
| 2004-03-30 | 374.27 |
| 2004-03-31 | 377.87 |
| 2004-04-01 | 382.48 |
| 2004-04-02 | 379.37 |
| 2004-04-05 | 388.32 |
| 2004-04-06 | 393.22 |
| 2004-04-07 | 394.67 |
| 2004-04-08 | 395.61 |
| 2004-04-09 | . |
| 2004-04-12 | 401.72 |
| 2004-04-13 | 405.17 |
| 2004-04-14 | 408.58 |
| 2004-04-15 | 400.33 |
| 2004-04-16 | 397.36 |
| 2004-04-19 | 398.49 |
| 2004-04-20 | 402.39 |
| 2004-04-21 | 402.99 |
| 2004-04-22 | 398.95 |
| 2004-04-23 | 405.09 |
| 2004-04-26 | 402.70 |
| 2004-04-27 | 399.10 |
| 2004-04-28 | 390.45 |
| 2004-04-29 | 375.72 |
| 2004-04-30 | 362.21 |
| 2004-05-03 | 359.82 |
| 2004-05-04 | 366.94 |
| 2004-05-05 | 354.38 |
| 2004-05-06 | 351.02 |
| 2004-05-07 | 356.31 |
| 2004-05-10 | 336.69 |
| 2004-05-11 | 338.59 |
| 2004-05-12 | 348.40 |
| 2004-05-13 | 342.12 |
| 2004-05-14 | 330.25 |
| 2004-05-17 | 308.49 |
| 2004-05-18 | 316.17 |
| 2004-05-19 | 336.52 |
| 2004-05-20 | 331.86 |
| 2004-05-21 | 339.66 |
| 2004-05-24 | 342.41 |
| 2004-05-25 | 339.17 |
| 2004-05-26 | 342.31 |
| 2004-05-27 | 347.13 |
| 2004-05-28 | 354.57 |
| 2004-05-31 | . |
| 2004-06-01 | 347.31 |
| 2004-06-02 | 339.82 |
| 2004-06-03 | 323.82 |
| 2004-06-04 | 326.86 |
| 2004-06-07 | 339.33 |
| 2004-06-08 | 341.66 |
| 2004-06-09 | 337.63 |
| 2004-06-10 | 327.71 |
| 2004-06-11 | . |
| 2004-06-14 | 304.00 |
| 2004-06-15 | 307.90 |
| 2004-06-16 | 306.53 |
| 2004-06-17 | 313.13 |
| 2004-06-18 | 306.52 |
| 2004-06-21 | 307.37 |
| 2004-06-22 | 306.68 |
| 2004-06-23 | 312.90 |
| 2004-06-24 | 321.73 |
| 2004-06-25 | 326.88 |
| 2004-06-28 | 320.69 |
| 2004-06-29 | 323.14 |
| 2004-06-30 | 329.11 |
| 2004-07-01 | 328.08 |
| 2004-07-02 | 317.85 |
| 2004-07-05 | . |
| 2004-07-06 | 315.34 |
| 2004-07-07 | 311.94 |
| 2004-07-08 | 307.50 |
| 2004-07-09 | 312.73 |
| 2004-07-12 | 309.27 |
| 2004-07-13 | 308.26 |
| 2004-07-14 | 302.94 |
| 2004-07-15 | 295.69 |
| 2004-07-16 | 296.79 |
| 2004-07-19 | 296.55 |
| 2004-07-20 | 288.67 |
| 2004-07-21 | 297.99 |
| 2004-07-22 | 295.32 |
| 2004-07-23 | 294.89 |
| 2004-07-26 | 291.66 |
| 2004-07-27 | 294.17 |
| 2004-07-28 | 293.69 |
| 2004-07-29 | 289.52 |
| 2004-07-30 | 294.48 |
| 2004-08-02 | 290.05 |
| 2004-08-03 | 291.80 |
| 2004-08-04 | 290.72 |
| 2004-08-05 | 300.39 |
| 2004-08-06 | 296.83 |
| 2004-08-09 | 297.40 |
| 2004-08-10 | 297.43 |
| 2004-08-11 | 297.20 |
| 2004-08-12 | 296.36 |
| 2004-08-13 | 297.16 |
| 2004-08-16 | 294.05 |
| 2004-08-17 | 293.03 |
| 2004-08-18 | 298.56 |
| 2004-08-19 | 310.96 |
| 2004-08-20 | 310.02 |
| 2004-08-23 | 313.02 |
| 2004-08-24 | 313.93 |
| 2004-08-25 | 314.58 |
| 2004-08-26 | 323.54 |
| 2004-08-27 | 323.24 |
| 2004-08-30 | 321.24 |
| 2004-08-31 | 316.86 |
| 2004-09-01 | 321.90 |
| 2004-09-02 | 320.02 |
| 2004-09-03 | 310.56 |
| 2004-09-06 | . |
| 2004-09-07 | 310.10 |
| 2004-09-08 | 309.16 |
| 2004-09-09 | 311.30 |
| 2004-09-10 | 316.73 |
| 2004-09-13 | 323.94 |
| 2004-09-14 | 325.90 |
| 2004-09-15 | 324.56 |
| 2004-09-16 | 326.46 |
| 2004-09-17 | 321.09 |
| 2004-09-20 | 320.13 |
| 2004-09-21 | 323.11 |
| 2004-09-22 | 321.71 |
| 2004-09-23 | 319.26 |
| 2004-09-24 | 315.55 |
| 2004-09-27 | 312.07 |
| 2004-09-28 | 310.42 |
| 2004-09-29 | 311.26 |
| 2004-09-30 | 312.07 |
| 2004-10-01 | 316.76 |
| 2004-10-04 | 329.19 |
| 2004-10-05 | 327.89 |
| 2004-10-06 | 329.30 |
| 2004-10-07 | 329.87 |
| 2004-10-08 | 326.39 |
| 2004-10-11 | 321.78 |
| 2004-10-12 | 313.74 |
| 2004-10-13 | 312.97 |
| 2004-10-14 | 313.58 |
| 2004-10-15 | 310.68 |
| 2004-10-18 | 307.40 |
| 2004-10-19 | 312.87 |
| 2004-10-20 | 308.86 |
| 2004-10-21 | 309.45 |
| 2004-10-22 | 312.29 |
| 2004-10-25 | 310.81 |
| 2004-10-26 | 305.73 |
| 2004-10-27 | 304.51 |
| 2004-10-28 | 311.78 |
| 2004-10-29 | 314.86 |
| 2004-11-01 | 312.09 |
| 2004-11-02 | 316.91 |
| 2004-11-03 | 327.19 |
| 2004-11-04 | 327.78 |
| 2004-11-05 | 330.79 |
| 2004-11-08 | 328.58 |
| 2004-11-09 | 327.87 |
| 2004-11-10 | 329.31 |
| 2004-11-11 | 324.68 |
| 2004-11-12 | 330.37 |
| 2004-11-15 | 335.50 |
| 2004-11-16 | 337.12 |
| 2004-11-17 | 346.97 |
| 2004-11-18 | 349.35 |
| 2004-11-19 | 347.68 |
| 2004-11-22 | 334.82 |
| 2004-11-23 | 335.68 |
| 2004-11-24 | 337.65 |
| 2004-11-25 | . |
| 2004-11-26 | 333.41 |
| 2004-11-29 | 332.48 |
| 2004-11-30 | 336.41 |
| 2004-12-01 | 333.52 |
| 2004-12-02 | 339.20 |
| 2004-12-03 | 337.70 |
| 2004-12-06 | 338.11 |
| 2004-12-07 | 336.96 |
| 2004-12-08 | 334.24 |
| 2004-12-09 | 332.57 |
| 2004-12-10 | 327.72 |
| 2004-12-13 | 328.21 |
| 2004-12-14 | 332.77 |
| 2004-12-15 | 341.75 |
| 2004-12-16 | 346.55 |
| 2004-12-17 | 345.04 |
| 2004-12-20 | 345.19 |
| 2004-12-21 | 344.90 |
| 2004-12-22 | 344.08 |
| 2004-12-23 | 342.73 |
| 2004-12-24 | . |
| 2004-12-27 | 343.69 |
| 2004-12-28 | 344.85 |
| 2004-12-29 | 351.28 |
| 2004-12-30 | 353.50 |
| 2004-12-31 | 358.51 |
| 2005-01-03 | 357.94 |
| 2005-01-04 | 351.30 |
| 2005-01-05 | 344.40 |
| 2005-01-06 | 340.19 |
| 2005-01-07 | 340.57 |
| 2005-01-10 | 339.18 |
| 2005-01-11 | 342.39 |
| 2005-01-12 | 337.78 |
| 2005-01-13 | 339.23 |
| 2005-01-14 | 344.89 |
| 2005-01-17 | . |
| 2005-01-18 | 352.39 |
| 2005-01-19 | 351.28 |
| 2005-01-20 | 349.29 |
| 2005-01-21 | 348.28 |
| 2005-01-24 | 345.73 |
| 2005-01-25 | 345.45 |
| 2005-01-26 | 351.20 |
| 2005-01-27 | 352.83 |
#2005-01-28| 356.65
#2005-01-31| 364.38
#2005-02-01| 363.64
#2005-02-02| 367.97
#2005-02-03| 370.73
#2005-02-04| 369.98
#2005-02-07| 373.55
#2005-02-08| 372.11
#2005-02-09| 371.44
#2005-02-10| 370.44
#2005-02-11| 372.10
#2005-02-14| 383.20
#2005-02-15| 385.18
#2005-02-16| 384.69
#2005-02-17| 379.49
#2005-02-18| 385.27
#2005-02-21| .
#2005-02-22| 386.07
#2005-02-23| 382.93
#2005-02-24| 384.58
#2005-02-25| 389.53
#2005-02-28| 392.66
#2005-03-01| 392.35
#2005-03-02| 389.93
#2005-03-03| 389.28
#2005-03-04| 384.40
#2005-03-07| 384.60
#2005-03-08| 384.26
#2005-03-09| 384.82
#2005-03-10| 384.02
#2005-03-11| 389.91
#2005-03-14| 384.22
#2005-03-15| 376.00
#2005-03-16| 377.65
#2005-03-17| 372.75
#2005-03-18| 370.88
#2005-03-21| 370.84
#2005-03-22| 368.43
#2005-03-23| 367.66
#2005-03-24| 368.42
#2005-03-25| .
#2005-03-28| 371.46
#2005-03-29| 364.36
#2005-03-30| 363.06
#2005-03-31| 371.31
#2005-04-01| 378.56
#2005-04-04| 375.89
#2005-04-05| 375.62
#2005-04-06| 375.58
#2005-04-07| 374.52
#2005-04-08| 376.67
#2005-04-11| 373.79
#2005-04-12| 375.53
#2005-04-13| 377.00
#2005-04-14| 370.07
#2005-04-15| 362.99
#2005-04-18| 352.44
#2005-04-19| 353.29
#2005-04-20| 351.00
#2005-04-21| 351.50
#2005-04-22| 355.03
#2005-04-25| 358.21
#2005-04-26| 359.85
#2005-04-27| 357.75
#2005-04-28| 359.48
#2005-04-29| 357.02
#2005-05-02| 357.75
#2005-05-03| 357.07
#2005-05-04| 362.04
#2005-05-05| 369.42
#2005-05-06| 374.83
#2005-05-09| 376.34
#2005-05-10| 376.09
#2005-05-11| 372.54
#2005-05-12| 374.36
#2005-05-13| 377.98
#2005-05-16| 378.34
#2005-05-17| 378.08
#2005-05-18| 378.52
#2005-05-19| 385.99
#2005-05-20| 386.08
#2005-05-23| 382.27
#2005-05-24| 385.63
#2005-05-25| 382.60
#2005-05-26| 384.00
#2005-05-27| 390.93
#2005-05-30| .
#2005-05-31| 392.27
#2005-06-01| 388.05
#2005-06-02| 390.27
#2005-06-03| 396.61
#2005-06-06| 397.29
#2005-06-07| 395.33
#2005-06-08| 398.16
#2005-06-09| 396.50
#2005-06-10| 401.07
#2005-06-13| 404.35
#2005-06-14| 402.59
#2005-06-15| 405.39
#2005-06-16| 407.54
#2005-06-17| 409.69
#2005-06-20| 410.87
#2005-06-21| 406.84
#2005-06-22| 412.87
#2005-06-23| 414.06
#2005-06-24| 410.01
#2005-06-27| 406.30
#2005-06-28| 404.28
#2005-06-29| 399.89
#2005-06-30| 400.82
#2005-07-01| 404.11
#2005-07-04| .
#2005-07-05| 398.44
#2005-07-06| 400.20
#2005-07-07| 400.58
#2005-07-08| 400.43
#2005-07-11| 415.20
#2005-07-12| 420.29
#2005-07-13| 422.11
#2005-07-14| 426.26
#2005-07-15| 422.36
#2005-07-18| 425.60
#2005-07-19| 428.06
#2005-07-20| 426.28
#2005-07-21| 428.98
#2005-07-22| 428.77
#2005-07-25| 429.69
#2005-07-26| 425.21
#2005-07-27| 421.14
#2005-07-28| 428.02
#2005-07-29| 427.20
#2005-08-01| 428.00
#2005-08-02| 433.72
#2005-08-03| 441.35
#2005-08-04| 440.82
#2005-08-05| 436.98
#2005-08-08| 431.86
#2005-08-09| 430.94
#2005-08-10| 431.95
#2005-08-11| 436.87
#2005-08-12| 435.08
#2005-08-15| 428.57
#2005-08-16| 427.79
#2005-08-17| 428.09
#2005-08-18| 420.28
#2005-08-19| 416.34
#2005-08-22| 422.56
#2005-08-23| 420.63
#2005-08-24| 414.85
#2005-08-25| 414.59
#2005-08-26| 415.69
#2005-08-29| 405.80
#2005-08-30| 402.70
#2005-08-31| 405.58
#2005-09-01| 409.20
#2005-09-02| 416.45
#2005-09-05| .
#2005-09-06| 419.60
#2005-09-07| 420.72
#2005-09-08| 423.21
#2005-09-09| 422.64
#2005-09-12| 429.07
#2005-09-13| 433.37
#2005-09-14| 434.59
#2005-09-15| 429.94
#2005-09-16| 423.02
#2005-09-19| 423.43
#2005-09-20| 429.06
#2005-09-21| 428.18
#2005-09-22| 421.42
#2005-09-23| 414.13
#2005-09-26| 416.95
#2005-09-27| 417.33
#2005-09-28| 417.66
#2005-09-29| 422.10
#2005-09-30| 426.70
#2005-10-03| 427.56
#2005-10-04| 433.51
#2005-10-05| 435.54
#2005-10-06| 428.82
#2005-10-07| 427.25
#2005-10-10| 430.25
#2005-10-11| 429.83
#2005-10-12| 418.67
#2005-10-13| 410.80
#2005-10-14| 409.10
#2005-10-17| 401.91
#2005-10-18| 401.49
#2005-10-19| 390.39
#2005-10-20| 397.05
#2005-10-21| 398.52
#2005-10-24| 398.72
#2005-10-25| 398.98
#2005-10-26| 396.64
#2005-10-27| 390.77
#2005-10-28| 385.81
#2005-10-31| 396.72
#2005-11-01| 400.54
#2005-11-02| 408.63
#2005-11-03| 411.05
#2005-11-04| 416.67
#2005-11-07| 415.31
#2005-11-08| 416.00
#2005-11-09| 421.55
#2005-11-10| 425.33
#2005-11-11| 435.85
#2005-11-14| 439.36
#2005-11-15| 435.78
#2005-11-16| 438.83
#2005-11-17| 436.55
#2005-11-18| 441.58
#2005-11-21| 440.97
#2005-11-22| 429.10
#2005-11-23| 441.50
#2005-11-24| .
#2005-11-25| 439.46
#2005-11-28| 442.66
#2005-11-29| 437.11
#2005-11-30| 442.16
#2005-12-01| 443.71
#2005-12-02| 451.84
#2005-12-05| 459.98
#2005-12-06| 462.37
#2005-12-07| 464.68
#2005-12-08| 460.42
#2005-12-09| 458.14
#2005-12-12| 457.13
#2005-12-13| 459.57
#2005-12-14| 458.83
#2005-12-15| 463.64
#2005-12-16| 467.22
#2005-12-19| 474.58
#2005-12-20| 473.66
#2005-12-21| 479.25
#2005-12-22| 479.78
#2005-12-23| 489.61
#2005-12-26| .
#2005-12-27| 493.56
#2005-12-28| 493.29
#2005-12-29| 498.23
#2005-12-30| 496.91
#2006-01-02| .
#2006-01-03| 507.58
#2006-01-04| 519.92
#2006-01-05| 525.02
#2006-01-06| 525.70
#2006-01-09| 535.64
#2006-01-10| 531.48
#2006-01-11| 524.94
#2006-01-12| 528.59
#2006-01-13| 524.88
#2006-01-16| .
#2006-01-17| 527.91
#2006-01-18| 507.12
#2006-01-19| 514.01
#2006-01-20| 512.13
#2006-01-23| 506.55
#2006-01-24| 515.52
#2006-01-25| 526.42
#2006-01-26| 528.93
#2006-01-27| 531.10
#2006-01-30| 530.95
#2006-01-31| 537.16
#2006-02-01| 533.59
#2006-02-02| 529.91
#2006-02-03| 521.26
#2006-02-06| 530.68
#2006-02-07| 528.53
#2006-02-08| 517.68
#2006-02-09| 518.13
#2006-02-10| 515.88
#2006-02-13| 507.40
#2006-02-14| 509.28
#2006-02-15| 498.36
#2006-02-16| 506.07
#2006-02-17| 510.27
#2006-02-20| .
#2006-02-21| 509.38
#2006-02-22| 501.54
#2006-02-23| 502.96
#2006-02-24| 506.11
#2006-02-27| 510.80
#2006-02-28| 509.57
#2006-03-01| 514.09
#2006-03-02| 517.19
#2006-03-03| 503.35
#2006-03-06| 505.02
#2006-03-07| 492.02
#2006-03-08| 485.19
#2006-03-09| 485.63
#2006-03-10| 491.86
#2006-03-13| 498.51
#2006-03-14| 493.01
#2006-03-15| 499.54
#2006-03-16| 498.67
#2006-03-17| 501.81
#2006-03-20| 502.95
#2006-03-21| 497.54
#2006-03-22| 485.40
#2006-03-23| 482.11
#2006-03-24| 480.68
#2006-03-27| 488.47
#2006-03-28| 493.55
#2006-03-29| 498.04
#2006-03-30| 501.29
#2006-03-31| 508.18
#2006-04-03| 517.32
#2006-04-04| 521.92
#2006-04-05| 521.16
#2006-04-06| 530.75
#2006-04-07| 531.45
#2006-04-10| 527.62
#2006-04-11| 522.18
#2006-04-12| 518.71
#2006-04-13| 520.48
#2006-04-14| .
#2006-04-17| 533.64
#2006-04-18| 537.72
#2006-04-19| 546.54
#2006-04-20| 549.11
#2006-04-21| 557.57
#2006-04-24| 554.36
#2006-04-25| 542.95
#2006-04-26| 550.07
#2006-04-27| 545.08
#2006-04-28| 544.45
#2006-05-01| 545.14
#2006-05-02| 546.97
#2006-05-03| 548.98
#2006-05-04| 553.14
#2006-05-05| 554.87
#2006-05-08| 566.64
#2006-05-09| 562.83
#2006-05-10| 558.05
#2006-05-11| 559.73
#2006-05-12| 551.51
#2006-05-15| 538.68
#2006-05-16| 531.26
#2006-05-17| 542.41
#2006-05-18| 525.65
#2006-05-19| 523.94
#2006-05-22| 506.07
#2006-05-23| 507.60
#2006-05-24| 505.61
#2006-05-25| 498.91
#2006-05-26| 501.74
#2006-05-29| .
#2006-05-30| 503.52
#2006-05-31| 502.35
#2006-06-01| 500.23
#2006-06-02| 508.12
#2006-06-05| 497.28
#2006-06-06| 497.06
#2006-06-07| 483.29
#2006-06-08| 457.99
#2006-06-09| 466.59
#2006-06-12| 463.61
#2006-06-13| 447.55
#2006-06-14| 451.94
#2006-06-15| 454.31
#2006-06-16| 469.78
#2006-06-19| 465.04
#2006-06-20| 454.36
#2006-06-21| 453.81
#2006-06-22| 466.89
#2006-06-23| 466.56
#2006-06-26| 471.45
#2006-06-27| 474.57
#2006-06-28| 471.46
#2006-06-29| 476.96
#2006-06-30| 493.68
#2006-07-03| 496.52
#2006-07-04| .
#2006-07-05| 492.23
#2006-07-06| 489.14
#2006-07-07| 489.20
#2006-07-10| 495.31
#2006-07-11| 490.52
#2006-07-12| 493.95
#2006-07-13| 485.97
#2006-07-14| 471.50
#2006-07-17| 459.73
#2006-07-18| 461.13
#2006-07-19| 457.73
#2006-07-20| 477.44
#2006-07-21| 474.27
#2006-07-24| 465.46
#2006-07-25| 471.81
#2006-07-26| 472.19
#2006-07-27| 478.89
#2006-07-28| 477.30
#2006-07-31| 480.32
#2006-08-01| 478.87
#2006-08-02| 480.65
#2006-08-03| 480.80
#2006-08-04| 482.40
#2006-08-07| 479.26
#2006-08-08| 486.21
#2006-08-09| 492.55
#2006-08-10| 496.81
#2006-08-11| 495.15
#2006-08-14| 496.84
#2006-08-15| 497.22
#2006-08-16| 506.20
#2006-08-17| 520.72
#2006-08-18| 523.01
#2006-08-21| 511.90
#2006-08-22| 515.77
#2006-08-23| 511.13
#2006-08-24| 506.83
#2006-08-25| 507.70
#2006-08-28| 503.01
#2006-08-29| 511.49
#2006-08-30| 515.29
#2006-08-31| 517.47
#2006-09-01| 524.15
#2006-09-04| .
#2006-09-05| 530.64
#2006-09-06| 526.83
#2006-09-07| 523.79
#2006-09-08| 523.87
#2006-09-11| 518.12
#2006-09-12| 516.85
#2006-09-13| 525.46
#2006-09-14| 527.89
#2006-09-15| 531.42
#2006-09-18| 545.02
#2006-09-19| 545.50
#2006-09-20| 543.87
#2006-09-21| 544.46
#2006-09-22| 538.23
#2006-09-25| 537.18
#2006-09-26| 537.29
#2006-09-27| 540.86
#2006-09-28| 539.86
#2006-09-29| 536.52
#2006-10-02| 538.25
#2006-10-03| 539.40
#2006-10-04| 528.23
#2006-10-05| 536.66
#2006-10-06| 536.72
#2006-10-09| 531.38
#2006-10-10| 531.85
#2006-10-11| 529.67
#2006-10-12| 530.80
#2006-10-13| 542.27
#2006-10-16| 548.40
#2006-10-17| 544.11
#2006-10-18| 538.93
#2006-10-19| 534.02
#2006-10-20| 534.63
#2006-10-23| 530.06
#2006-10-24| 533.26
#2006-10-25| 531.57
#2006-10-26| 535.75
#2006-10-27| 537.62
#2006-10-30| 531.78
#2006-10-31| 533.42
#2006-11-01| 535.73
#2006-11-02| 539.81
#2006-11-03| 542.18
#2006-11-06| 537.23
#2006-11-07| 544.09
#2006-11-08| 545.52
#2006-11-09| 547.65
#2006-11-10| 548.56
#2006-11-13| 548.62
#2006-11-14| 555.16
#2006-11-15| 559.98
#2006-11-16| 560.18
#2006-11-17| 558.31
#2006-11-20| 562.34
#2006-11-21| 566.71
#2006-11-22| 571.53
#2006-11-23| .
#2006-11-24| 571.97
#2006-11-27| 575.71
#2006-11-28| 566.93
#2006-11-29| 570.02
#2006-11-30| 578.70
#2006-12-01| 582.40
#2006-12-04| 580.65
#2006-12-05| 583.45
#2006-12-06| 588.36
#2006-12-07| 584.85
#2006-12-08| 572.80
#2006-12-11| 568.42
#2006-12-12| 557.76
#2006-12-13| 558.76
#2006-12-14| 564.98
#2006-12-15| 565.91
#2006-12-18| 570.74
#2006-12-19| 564.02
#2006-12-20| 569.32
#2006-12-21| 568.93
#2006-12-22| 570.23
#2006-12-25| .
#2006-12-26| 570.43
#2006-12-27| 575.06
#2006-12-28| 577.47
#2006-12-29| 581.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 591.81
#2007-01-04| 590.18
#2007-01-05| 581.65
#2007-01-08| 568.09
#2007-01-09| 569.34
#2007-01-10| 562.24
#2007-01-11| 563.47
#2007-01-12| 578.37
#2007-01-15| .
#2007-01-16| 585.67
#2007-01-17| 582.89
#2007-01-18| 583.81
#2007-01-19| 574.68
#2007-01-22| 574.01
#2007-01-23| 574.31
#2007-01-24| 584.12
#2007-01-25| 586.66
#2007-01-26| 573.35
#2007-01-29| 566.11
#2007-01-30| 564.74
#2007-01-31| 560.59
#2007-02-01| 562.41
#2007-02-02| 568.84
#2007-02-05| 568.92
#2007-02-06| 573.64
#2007-02-07| 574.12
#2007-02-08| 570.64
#2007-02-09| 571.20
#2007-02-12| 561.52
#2007-02-13| 552.71
#2007-02-14| 559.48
#2007-02-15| 565.77
#2007-02-16| 569.06
#2007-02-19| .
#2007-02-20| 571.02
#2007-02-21| 571.24
#2007-02-22| 569.56
#2007-02-23| 566.19
#2007-02-26| 568.20
#2007-02-27| 567.66
#2007-02-28| 558.23
#2007-03-01| 551.02
#2007-03-02| 547.22
#2007-03-05| 525.00
#2007-03-06| 537.17
#2007-03-07| 538.29
#2007-03-08| 546.84
#2007-03-09| 548.63
#2007-03-12| 556.75
#2007-03-13| 561.57
#2007-03-14| 548.08
#2007-03-15| 555.36
#2007-03-16| 553.95
#2007-03-19| 556.72
#2007-03-20| 555.53
#2007-03-21| 558.34
#2007-03-22| 564.04
#2007-03-23| 563.40
#2007-03-26| 563.74
#2007-03-27| 560.70
#2007-03-28| 552.42
#2007-03-29| 554.05
#2007-03-30| 553.28
#2007-04-02| 551.18
#2007-04-03| 556.81
#2007-04-04| 567.70
#2007-04-05| 568.67
#2007-04-06| .
#2007-04-09| 567.94
#2007-04-10| 563.71
#2007-04-11| 572.95
#2007-04-12| 574.11
#2007-04-13| 574.89
#2007-04-16| 573.37
#2007-04-17| 569.51
#2007-04-18| 569.11
#2007-04-19| 559.61
#2007-04-20| 564.75
#2007-04-23| 569.08
#2007-04-24| 572.20
#2007-04-25| 568.21
#2007-04-26| 572.85
#2007-04-27| 569.79
#2007-04-30| 568.19
#2007-05-01| 568.00
#2007-05-02| 571.55
#2007-05-03| 576.55
#2007-05-04| 582.38
#2007-05-07| 588.48
#2007-05-08| 584.87
#2007-05-09| 579.60
#2007-05-10| 579.42
#2007-05-11| 575.48
#2007-05-14| 576.96
#2007-05-15| 570.70
#2007-05-16| 570.23
#2007-05-17| 571.81
#2007-05-18| 569.23
#2007-05-21| 572.41
#2007-05-22| 577.69
#2007-05-23| 577.71
#2007-05-24| 579.38
#2007-05-25| 577.67
#2007-05-28| .
#2007-05-29| 578.15
#2007-05-30| 572.80
#2007-05-31| 577.39
#2007-06-01| 587.78
#2007-06-04| 593.55
#2007-06-05| 596.58
#2007-06-06| 597.31
#2007-06-07| 599.52
#2007-06-08| 597.48
#2007-06-11| 603.19
#2007-06-12| 604.07
#2007-06-13| 598.53
#2007-06-14| 609.93
#2007-06-15| 612.46
#2007-06-18| 616.06
#2007-06-19| 614.87
#2007-06-20| 619.42
#2007-06-21| 628.94
#2007-06-22| 629.34
#2007-06-25| 628.65
#2007-06-26| 622.39
#2007-06-27| 619.05
#2007-06-28| 622.19
#2007-06-29| 620.38
#2007-07-02| 623.99
#2007-07-03| 629.36
#2007-07-04| .
#2007-07-05| 641.63
#2007-07-06| 655.83
#2007-07-09| 670.05
#2007-07-10| 668.62
#2007-07-11| 662.90
#2007-07-12| 661.72
#2007-07-13| 676.04
#2007-07-16| 658.73
#2007-07-17| 662.06
#2007-07-18| 654.27
#2007-07-19| 656.27
#2007-07-20| 671.87
#2007-07-23| 670.32
#2007-07-24| 676.15
#2007-07-25| 670.21
#2007-07-26| 658.91
#2007-07-27| 629.93
#2007-07-30| 632.75
#2007-07-31| 644.77
#2007-08-01| 614.58
#2007-08-02| 623.69
#2007-08-03| 630.91
#2007-08-06| 621.35
#2007-08-07| 615.66
#2007-08-08| 632.72
#2007-08-09| 642.47
#2007-08-10| 622.34
#2007-08-13| 625.79
#2007-08-14| 622.35
#2007-08-15| 609.16
#2007-08-16| 576.11
#2007-08-17| 569.53
#2007-08-20| 596.71
#2007-08-21| 593.43
#2007-08-22| 595.03
#2007-08-23| 608.81
#2007-08-24| 602.80
#2007-08-27| 605.31
#2007-08-28| 605.59
#2007-08-29| 594.08
#2007-08-30| 603.39
#2007-08-31| 617.22
#2007-09-03| .
#2007-09-04| 609.03
#2007-09-05| 611.26
#2007-09-06| 616.96
#2007-09-07| 617.72
#2007-09-10| 608.64
#2007-09-11| 611.29
#2007-09-12| 610.28
#2007-09-13| 608.31
#2007-09-14| 610.56
#2007-09-17| 598.21
#2007-09-18| 596.01
#2007-09-19| 602.53
#2007-09-20| 604.85
#2007-09-21| 608.80
#2007-09-24| 608.55
#2007-09-25| 608.06
#2007-09-26| 614.75
#2007-09-27| 635.01
#2007-09-28| 641.60
#2007-10-01| 641.23
#2007-10-02| 650.83
#2007-10-03| 655.08
#2007-10-04| 648.82
#2007-10-05| 644.24
#2007-10-08| 650.04
#2007-10-09| 647.46
#2007-10-10| 655.20
#2007-10-11| 650.39
#2007-10-12| 637.24
#2007-10-15| 639.39
#2007-10-16| 633.53
#2007-10-17| 635.06
#2007-10-18| 643.13
#2007-10-19| 645.91
#2007-10-22| 630.14
#2007-10-23| 640.65
#2007-10-24| 633.10
#2007-10-25| 641.99
#2007-10-26| 656.77
#2007-10-29| 671.22
#2007-10-30| 668.70
#2007-10-31| 671.00
#2007-11-01| 665.90
#2007-11-02| 645.44
#2007-11-05| 645.59
#2007-11-06| 649.57
#2007-11-07| 648.68
#2007-11-08| 623.67
#2007-11-09| 622.28
#2007-11-12| 601.12
#2007-11-13| 600.69
#2007-11-14| 619.29
#2007-11-15| 618.58
#2007-11-16| 608.95
#2007-11-19| 602.01
#2007-11-20| 599.96
#2007-11-21| 583.32
#2007-11-22| .
#2007-11-23| 585.05
#2007-11-26| 597.89
#2007-11-27| 587.58
#2007-11-28| 582.72
#2007-11-29| 597.54
#2007-11-30| 606.26
#2007-12-03| 601.82
#2007-12-04| 611.91
#2007-12-05| 616.76
#2007-12-06| 624.54
#2007-12-07| 625.65
#2007-12-10| 618.34
#2007-12-11| 616.94
#2007-12-12| 604.48
#2007-12-13| 589.17
#2007-12-14| 577.78
#2007-12-17| 557.87
#2007-12-18| 558.79
#2007-12-19| 569.55
#2007-12-20| 564.66
#2007-12-21| 569.84
#2007-12-24| 588.07
#2007-12-25| .
#2007-12-26| 586.34
#2007-12-27| 595.69
#2007-12-28| 596.69
#2007-12-31| 602.45
#2008-01-01| .
#2008-01-02| 587.78
#2008-01-03| 578.82
#2008-01-04| 573.29
#2008-01-07| 543.76
#2008-01-08| 540.45
#2008-01-09| 550.05
#2008-01-10| 544.76
#2008-01-11| 543.88
#2008-01-14| 542.01
#2008-01-15| 550.19
#2008-01-16| 530.46
#2008-01-17| 536.57
#2008-01-18| 541.56
#2008-01-21| .
#2008-01-22| 499.73
#2008-01-23| 502.09
#2008-01-24| 511.34
#2008-01-25| 531.18
#2008-01-28| 511.33
#2008-01-29| 524.63
#2008-01-30| 527.23
#2008-01-31| 536.66
#2008-02-01| 540.70
#2008-02-04| 552.77
#2008-02-05| 552.85
#2008-02-06| 548.06
#2008-02-07| 546.52
#2008-02-08| 548.49
#2008-02-11| 540.68
#2008-02-12| 529.71
#2008-02-13| 530.60
#2008-02-14| 550.92
#2008-02-15| 552.28
#2008-02-18| .
#2008-02-19| 556.54
#2008-02-20| 548.79
#2008-02-21| 564.71
#2008-02-22| 561.82
#2008-02-25| 569.37
#2008-02-26| 573.07
#2008-02-27| 585.29
#2008-02-28| 586.52
#2008-02-29| 573.73
#2008-03-03| 552.91
#2008-03-04| 562.16
#2008-03-05| 565.34
#2008-03-06| 581.04
#2008-03-07| 569.90
#2008-03-10| 558.15
#2008-03-11| 560.98
#2008-03-12| 563.59
#2008-03-13| 546.60
#2008-03-14| 541.17
#2008-03-17| 522.80
#2008-03-18| 530.57
#2008-03-19| 544.66
#2008-03-20| 548.96
#2008-03-21| .
#2008-03-24| 576.35
#2008-03-25| 591.25
#2008-03-26| 587.29
#2008-03-27| 573.37
#2008-03-28| 573.87
#2008-03-31| 574.79
#2008-04-01| 576.36
#2008-04-02| 597.29
#2008-04-03| 601.18
#2008-04-04| 597.04
#2008-04-07| 601.90
#2008-04-08| 595.29
#2008-04-09| 593.52
#2008-04-10| 605.37
#2008-04-11| 611.54
#2008-04-14| 604.88
#2008-04-15| 602.97
#2008-04-16| 608.07
#2008-04-17| 616.93
#2008-04-18| 612.98
#2008-04-21| 623.52
#2008-04-22| 618.78
#2008-04-23| 610.41
#2008-04-24| 610.46
#2008-04-25| 617.22
#2008-04-28| 624.58
#2008-04-29| 618.32
#2008-04-30| 621.89
#2008-05-01| 621.94
#2008-05-02| 631.60
#2008-05-05| 626.14
#2008-05-06| 633.00
#2008-05-07| 630.55
#2008-05-08| 613.53
#2008-05-09| 609.43
#2008-05-12| 610.93
#2008-05-13| 623.16
#2008-05-14| 624.47
#2008-05-15| 638.43
#2008-05-16| 641.52
#2008-05-19| 637.39
#2008-05-20| 624.28
#2008-05-21| 623.49
#2008-05-22| 621.10
#2008-05-23| 608.53
#2008-05-26| .
#2008-05-27| 607.56
#2008-05-28| 604.47
#2008-05-29| 615.78
#2008-05-30| 620.51
#2008-06-02| 626.30
#2008-06-03| 612.46
#2008-06-04| 615.67
#2008-06-05| 621.37
#2008-06-06| 622.50
#2008-06-09| 603.88
#2008-06-10| 587.18
#2008-06-11| 590.86
#2008-06-12| 573.40
#2008-06-13| 575.01
#2008-06-16| 582.27
#2008-06-17| 584.75
#2008-06-18| 586.14
#2008-06-19| 571.34
#2008-06-20| 565.44
#2008-06-23| 561.19
#2008-06-24| 554.97
#2008-06-25| 560.94
#2008-06-26| 561.84
#2008-06-27| 543.04
#2008-06-30| 539.34
#2008-07-01| 537.95
#2008-07-02| 536.63
#2008-07-03| 534.11
#2008-07-04| .
#2008-07-07| 528.70
#2008-07-08| 512.67
#2008-07-09| 515.18
#2008-07-10| 510.42
#2008-07-11| 518.95
#2008-07-14| 509.80
#2008-07-15| 490.28
#2008-07-16| 488.34
#2008-07-17| 510.34
#2008-07-18| 505.55
#2008-07-21| 522.08
#2008-07-22| 516.62
#2008-07-23| 523.28
#2008-07-24| 534.36
#2008-07-25| 518.74
#2008-07-28| 514.10
#2008-07-29| 497.65
#2008-07-30| 504.24
#2008-07-31| 505.57
#2008-08-01| 506.92
#2008-08-04| 505.02
#2008-08-05| 500.92
#2008-08-06| 521.23
#2008-08-07| 522.19
#2008-08-08| 524.33
#2008-08-11| 533.70
#2008-08-12| 535.11
#2008-08-13| 533.62
#2008-08-14| 531.35
#2008-08-15| 524.36
#2008-08-18| 517.21
#2008-08-19| 509.42
#2008-08-20| 511.67
#2008-08-21| 502.93
#2008-08-22| 503.22
#2008-08-25| 506.78
#2008-08-26| 499.45
#2008-08-27| 504.51
#2008-08-28| 498.71
#2008-08-29| 494.93
#2008-09-01| .
#2008-09-02| 463.02
#2008-09-03| 462.98
#2008-09-04| 456.65
#2008-09-05| 452.48
#2008-09-08| 483.35
#2008-09-09| 465.16
#2008-09-10| 464.78
#2008-09-11| 451.33
#2008-09-12| 452.65
#2008-09-15| 440.11
#2008-09-16| 418.05
#2008-09-17| 429.59
#2008-09-18| 417.43
#2008-09-19| 449.89
#2008-09-22| 455.83
#2008-09-23| 455.47
#2008-09-24| 450.63
#2008-09-25| 446.06
#2008-09-26| 434.29
#2008-09-29| 427.12
#2008-09-30| 414.03
#2008-10-01| 418.97
#2008-10-02| 406.17
#2008-10-03| 405.14
#2008-10-06| 380.08
#2008-10-07| 378.11
#2008-10-08| 351.27
#2008-10-09| 353.22
#2008-10-10| 352.98
#2008-10-13| 362.78
#2008-10-14| 390.53
#2008-10-15| 379.14
#2008-10-16| 348.62
#2008-10-17| 343.78
#2008-10-20| 350.28
#2008-10-21| 348.75
#2008-10-22| 332.11
#2008-10-23| 313.41
#2008-10-24| 292.24
#2008-10-27| 283.71
#2008-10-28| 292.56
#2008-10-29| 300.37
#2008-10-30| 340.51
#2008-10-31| 346.00
#2008-11-03| 349.11
#2008-11-04| 344.62
#2008-11-05| 345.63
#2008-11-06| 319.95
#2008-11-07| 322.10
#2008-11-10| 319.89
#2008-11-11| 309.95
#2008-11-12| 308.70
#2008-11-13| 293.40
#2008-11-14| 293.07
#2008-11-17| 284.93
#2008-11-18| 268.06
#2008-11-19| 265.51
#2008-11-20| 249.49
#2008-11-21| 261.99
#2008-11-24| 257.15
#2008-11-25| 266.84
#2008-11-26| 270.92
#2008-11-27| .
#2008-11-28| 285.73
#2008-12-01| 285.96
#2008-12-02| 270.19
#2008-12-03| 263.32
#2008-12-04| 261.63
#2008-12-05| 258.73
#2008-12-08| 277.18
#2008-12-09| 281.23
#2008-12-10| 299.05
#2008-12-11| 302.63
#2008-12-12| 288.36
#2008-12-15| 298.63
#2008-12-16| 300.85
#2008-12-17| 307.66
#2008-12-18| 314.54
#2008-12-19| 318.18
#2008-12-22| 307.46
#2008-12-23| 293.27
#2008-12-24| 294.55
#2008-12-25| .
#2008-12-26| 292.70
#2008-12-29| 295.45
#2008-12-30| 303.89
#2008-12-31| 303.28
#2009-01-01| .
#2009-01-02| 304.43
#2009-01-05| 314.21
#2009-01-06| 318.34
#2009-01-07| 323.83
#2009-01-08| 304.54
#2009-01-09| 298.49
#2009-01-12| 293.52
#2009-01-13| 300.91
#2009-01-14| 301.71
#2009-01-15| 282.81
#2009-01-16| 290.82
#2009-01-19| .
#2009-01-20| 282.58
#2009-01-21| 280.45
#2009-01-22| 282.05
#2009-01-23| 276.72
#2009-01-26| 276.72
#2009-01-27| 278.20
#2009-01-28| 288.34
#2009-01-29| 291.31
#2009-01-30| 291.18
#2009-02-02| 289.86
#2009-02-03| 297.24
#2009-02-04| 303.83
#2009-02-05| 300.20
#2009-02-06| 311.78
#2009-02-09| 313.50
#2009-02-10| 311.58
#2009-02-11| 313.52
#2009-02-12| 307.22
#2009-02-13| 312.15
#2009-02-16| .
#2009-02-17| 293.10
#2009-02-18| 291.89
#2009-02-19| 295.61
#2009-02-20| 285.40
#2009-02-23| 294.78
#2009-02-24| 286.45
#2009-02-25| 290.87
#2009-02-26| 291.02
#2009-02-27| 290.81
#2009-03-02| 279.93
#2009-03-03| 284.09
#2009-03-04| 292.70
#2009-03-05| 298.05
#2009-03-06| 303.37
#2009-03-09| 302.19
#2009-03-10| 302.97
#2009-03-11| 311.93
#2009-03-12| 312.15
#2009-03-13| 320.35
#2009-03-16| 324.77
#2009-03-17| 330.63
#2009-03-18| 332.42
#2009-03-19| 334.75
#2009-03-20| 329.05
#2009-03-23| 341.41
#2009-03-24| 349.80
#2009-03-25| 354.65
#2009-03-26| 362.90
#2009-03-27| 362.97
#2009-03-30| 348.56
#2009-03-31| 350.32
#2009-04-01| 354.79
#2009-04-02| 372.94
#2009-04-03| 372.31
#2009-04-06| 377.70
#2009-04-07| 371.60
#2009-04-08| 357.19
#2009-04-09| 373.74
#2009-04-10| .
#2009-04-13| 376.63
#2009-04-14| 378.79
#2009-04-15| 375.81
#2009-04-16| 377.99
#2009-04-17| 376.33
#2009-04-20| 378.96
#2009-04-21| 377.97
#2009-04-22| 382.53
#2009-04-23| 388.70
#2009-04-24| 382.94
#2009-04-27| 376.70
#2009-04-28| 370.55
#2009-04-29| 378.71
#2009-04-30| 402.55
#2009-05-01| 402.55
#2009-05-04| 422.17
#2009-05-05| 420.85
#2009-05-06| 419.68
#2009-05-07| 418.11
#2009-05-08| 421.63
#2009-05-11| 421.29
#2009-05-12| 415.81
#2009-05-13| 417.72
#2009-05-14| 409.34
#2009-05-15| 415.30
#2009-05-18| 423.78
#2009-05-19| 428.33
#2009-05-20| 430.96
#2009-05-21| 428.60
#2009-05-22| 425.07
#2009-05-25| .
#2009-05-26| 415.57
#2009-05-27| 426.28
#2009-05-28| 432.96
#2009-05-29| 437.01
#2009-06-01| 442.88
#2009-06-02| 440.26
#2009-06-03| 439.97
#2009-06-04| 431.74
#2009-06-05| 436.91
#2009-06-08| 431.02
#2009-06-09| 422.78
#2009-06-10| 435.37
#2009-06-11| 435.58
#2009-06-12| 427.75
#2009-06-15| 415.63
#2009-06-16| 413.46
#2009-06-17| 410.56
#2009-06-18| 406.26
#2009-06-19| 410.01
#2009-06-22| 415.56
#2009-06-23| 406.39
#2009-06-24| 416.41
#2009-06-25| 420.08
#2009-06-26| 425.25
#2009-06-29| 421.29
#2009-06-30| 425.30
#2009-07-01| 433.13
#2009-07-02| 435.45
#2009-07-03| .
#2009-07-06| 438.47
#2009-07-07| 445.01
#2009-07-08| 442.98
#2009-07-09| 444.88
#2009-07-10| 444.82
#2009-07-13| 430.46
#2009-07-14| 442.95
#2009-07-15| 457.30
#2009-07-16| 463.46
#2009-07-17| 469.45
#2009-07-20| 486.25
#2009-07-21| 487.57
#2009-07-22| 485.23
#2009-07-23| 487.75
#2009-07-24| 490.16
#2009-07-27| 499.06
#2009-07-28| 503.78
#2009-07-29| 498.54
#2009-07-30| 500.01
#2009-07-31| 509.72
#2009-08-03| 508.51
#2009-08-04| 505.13
#2009-08-05| 501.69
#2009-08-06| 499.86
#2009-08-07| 498.10
#2009-08-10| 501.79
#2009-08-11| 502.25
#2009-08-12| 496.85
#2009-08-13| 505.95
#2009-08-14| 511.71
#2009-08-17| 497.08
#2009-08-18| 498.08
#2009-08-19| 497.82
#2009-08-20| 501.42
#2009-08-21| 502.50
#2009-08-24| 518.27
#2009-08-25| 517.30
#2009-08-26| 518.55
#2009-08-27| 514.30
#2009-08-28| 519.91
#2009-08-31| 518.66
#2009-09-01| 533.83
#2009-09-02| 527.41
#2009-09-03| 529.97
#2009-09-04| 534.01
#2009-09-07| .
#2009-09-08| 546.31
#2009-09-09| 542.60
#2009-09-10| 549.53
#2009-09-11| 548.26
#2009-09-14| 538.58
#2009-09-15| 543.56
#2009-09-16| 553.94
#2009-09-17| 560.83
#2009-09-18| 560.16
#2009-09-21| 558.70
#2009-09-22| 565.50
#2009-09-23| 562.90
#2009-09-24| 554.57
#2009-09-25| 551.05
#2009-09-28| 543.49
#2009-09-29| 560.25
#2009-09-30| 568.30
#2009-10-01| 565.76
#2009-10-02| 557.09
#2009-10-05| 549.14
#2009-10-06| 553.95
#2009-10-07| 549.41
#2009-10-08| 544.56
#2009-10-09| 550.91
#2009-10-12| 551.66
#2009-10-13| 555.19
#2009-10-14| 568.10
#2009-10-15| 571.05
#2009-10-16| 561.32
#2009-10-19| 563.77
#2009-10-20| 567.46
#2009-10-21| 558.38
#2009-10-22| 551.14
#2009-10-23| 557.20
#2009-10-26| 558.63
#2009-10-27| 553.76
#2009-10-28| 541.32
#2009-10-29| 533.67
#2009-10-30| 538.44
#2009-11-02| 539.14
#2009-11-03| 535.24
#2009-11-04| 544.98
#2009-11-05| 538.86
#2009-11-06| 545.31
#2009-11-09| 550.57
#2009-11-10| 555.46
#2009-11-11| 569.10
#2009-11-12| 564.71
#2009-11-13| 566.22
#2009-11-16| 574.91
#2009-11-17| 574.47
#2009-11-18| 579.26
#2009-11-19| 578.24
#2009-11-20| 573.53
#2009-11-23| 576.50
#2009-11-24| 572.60
#2009-11-25| 577.47
#2009-11-26| .
#2009-11-27| 550.21
#2009-11-30| 562.26
#2009-12-01| 568.22
#2009-12-02| 574.30
#2009-12-03| 578.22
#2009-12-04| 577.20
#2009-12-07| 583.99
#2009-12-08| 585.80
#2009-12-09| 586.61
#2009-12-10| 584.36
#2009-12-11| 591.98
#2009-12-14| 591.32
#2009-12-15| 589.85
#2009-12-16| 587.33
#2009-12-17| 582.91
#2009-12-18| 583.62
#2009-12-21| 585.63
#2009-12-22| 590.74
#2009-12-23| 596.21
#2009-12-24| 603.79
#2009-12-25| .
#2009-12-28| 605.03
#2009-12-29| 606.13
#2009-12-30| 615.14
#2009-12-31| 621.25
#2010-01-01| .
#2010-01-04| 631.55
#2010-01-05| 636.70
#2010-01-06| 646.32
#2010-01-07| 634.34
#2010-01-08| 636.12
#2010-01-11| 637.54
#2010-01-12| 641.11
#2010-01-13| 636.90
#2010-01-14| 652.35
#2010-01-15| 658.12
#2010-01-18| .
#2010-01-19| 643.19
#2010-01-20| 641.14
#2010-01-21| 638.23
#2010-01-22| 621.23
#2010-01-25| 620.73
#2010-01-26| 600.75
#2010-01-27| 592.97
#2010-01-28| 603.20
#2010-01-29| 593.56
#2010-02-01| 582.84
#2010-02-02| 580.97
#2010-02-03| 594.28
#2010-02-04| 589.47
#2010-02-05| 562.98
#2010-02-08| 562.83
#2010-02-09| 574.27
#2010-02-10| 576.85
#2010-02-11| 581.67
#2010-02-12| 580.86
#2010-02-15| .
#2010-02-16| 583.43
#2010-02-17| 591.46
#2010-02-18| 588.40
#2010-02-19| 580.96
#2010-02-22| 593.67
#2010-02-23| 593.79
#2010-02-24| 584.14
#2010-02-25| 574.81
#2010-02-26| 577.79
#2010-03-01| 584.50
#2010-03-02| 593.29
#2010-03-03| 595.77
#2010-03-04| 589.65
#2010-03-05| 599.35
#2010-03-08| 611.25
#2010-03-09| 610.83
#2010-03-10| 613.14
#2010-03-11| 612.22
#2010-03-12| 612.14
#2010-03-15| 606.29
#2010-03-16| 609.06
#2010-03-17| 624.88
#2010-03-18| 621.87
#2010-03-19| 622.63
#2010-03-22| 616.06
#2010-03-23| 617.13
#2010-03-24| 620.69
#2010-03-25| 623.48
#2010-03-26| 627.50
#2010-03-29| 629.05
#2010-03-30| 627.82
#2010-03-31| 625.58
#2010-04-01| 638.95
#2010-04-02| .
#2010-04-05| 647.19
#2010-04-06| 649.60
#2010-04-07| 649.34
#2010-04-08| 646.65
#2010-04-09| 648.12
#2010-04-12| 643.06
#2010-04-13| 640.64
#2010-04-14| 651.14
#2010-04-15| 656.91
#2010-04-16| 650.31
#2010-04-19| 633.15
#2010-04-20| 636.09
#2010-04-21| 649.94
#2010-04-22| 646.88
#2010-04-23| 648.92
#2010-04-26| 659.23
#2010-04-27| 654.82
#2010-04-28| 642.86
#2010-04-29| 640.70
#2010-04-30| 648.63
#2010-05-03| 639.24
#2010-05-04| 638.55
#2010-05-05| 627.07
#2010-05-06| 606.79
#2010-05-07| 596.96
#2010-05-10| 612.27
#2010-05-11| 604.28
#2010-05-12| 601.28
#2010-05-13| 618.61
#2010-05-14| 616.55
#2010-05-17| 591.67
#2010-05-18| 591.21
#2010-05-19| 578.56
#2010-05-20| 564.09
#2010-05-21| 559.25
#2010-05-24| 561.05
#2010-05-25| 539.70
#2010-05-26| 551.35
#2010-05-27| 564.08
#2010-05-28| 577.08
#2010-05-31| .
#2010-06-01| 568.14
#2010-06-02| 565.71
#2010-06-03| 580.07
#2010-06-04| 583.11
#2010-06-07| 563.95
#2010-06-08| 561.73
#2010-06-09| 550.64
#2010-06-10| 552.40
#2010-06-11| 564.37
#2010-06-14| 577.14
#2010-06-15| 575.89
#2010-06-16| 582.98
#2010-06-17| 585.13
#2010-06-18| 589.55
#2010-06-21| 606.95
#2010-06-22| 595.67
#2010-06-23| 590.32
#2010-06-24| 591.35
#2010-06-25| 579.95
#2010-06-28| 579.58
#2010-06-29| 571.50
#2010-06-30| 564.24
#2010-07-01| 555.58
#2010-07-02| 555.60
#2010-07-05| .
#2010-07-06| 574.13
#2010-07-07| 571.02
#2010-07-08| 581.97
#2010-07-09| 593.44
#2010-07-12| 594.37
#2010-07-13| 585.72
#2010-07-14| 597.69
#2010-07-15| 595.52
#2010-07-16| 591.71
#2010-07-19| 587.24
#2010-07-20| 591.58
#2010-07-21| 595.74
#2010-07-22| 589.46
#2010-07-23| 597.23
#2010-07-26| 602.49
#2010-07-27| 608.56
#2010-07-28| 612.19
#2010-07-29| 610.31
#2010-07-30| 605.86
#2010-08-02| 613.66
#2010-08-03| 615.78
#2010-08-04| 616.55
#2010-08-05| 615.17
#2010-08-06| 615.54
#2010-08-09| 619.11
#2010-08-10| 611.64
#2010-08-11| 600.41
#2010-08-12| 590.76
#2010-08-13| 596.99
#2010-08-16| 597.60
#2010-08-17| 598.60
#2010-08-18| 599.49
#2010-08-19| 603.72
#2010-08-20| 597.54
#2010-08-23| 598.31
#2010-08-24| 590.70
#2010-08-25| 580.11
#2010-08-26| 582.50
#2010-08-27| 577.59
#2010-08-30| 580.97
#2010-08-31| 571.19
#2010-09-01| 575.48
#2010-09-02| 579.54
#2010-09-03| 590.89
#2010-09-06| .
#2010-09-07| 600.86
#2010-09-08| 596.58
#2010-09-09| 598.36
#2010-09-10| 602.94
#2010-09-13| 613.43
#2010-09-14| 615.19
#2010-09-15| 617.46
#2010-09-16| 613.32
#2010-09-17| 622.31
#2010-09-20| 624.77
#2010-09-21| 627.96
#2010-09-22| 626.75
#2010-09-23| 625.91
#2010-09-24| 623.06
#2010-09-27| 627.56
#2010-09-28| 626.34
#2010-09-29| 637.78
#2010-09-30| 639.77
#2010-10-01| 647.65
#2010-10-04| 648.04
#2010-10-05| 641.30
#2010-10-06| 655.80
#2010-10-07| 651.24
#2010-10-08| 644.01
#2010-10-11| 643.07
#2010-10-12| 635.35
#2010-10-13| 642.78
#2010-10-14| 651.46
#2010-10-15| 647.97
#2010-10-18| 637.48
#2010-10-19| 632.65
#2010-10-20| 637.90
#2010-10-21| 644.49
#2010-10-22| 650.50
#2010-10-25| 657.90
#2010-10-26| 655.54
#2010-10-27| 646.02
#2010-10-28| 652.86
#2010-10-29| 647.35
#2010-11-01| 656.65
#2010-11-02| 655.04
#2010-11-03| 657.23
#2010-11-04| 668.22
#2010-11-05| 675.22
#2010-11-08| 666.86
#2010-11-09| 669.24
#2010-11-10| 673.91
#2010-11-11| 667.39
#2010-11-12| 657.76
#2010-11-15| 664.64
#2010-11-16| 664.96
#2010-11-17| 652.10
#2010-11-18| 657.72
#2010-11-19| 663.68
#2010-11-22| 680.17
#2010-11-23| 671.45
#2010-11-24| 668.48
#2010-11-25| .
#2010-11-26| 665.74
#2010-11-29| 670.34
#2010-11-30| 663.69
#2010-12-01| 670.47
#2010-12-02| 687.88
#2010-12-03| 701.18
#2010-12-06| 706.95
#2010-12-07| 709.95
#2010-12-08| 701.09
#2010-12-09| 713.26
#2010-12-10| 715.01
#2010-12-13| 716.85
#2010-12-14| 719.77
#2010-12-15| 714.90
#2010-12-16| 716.49
#2010-12-17| 722.41
#2010-12-20| 719.53
#2010-12-21| 721.85
#2010-12-22| 724.35
#2010-12-23| 724.99
#2010-12-24| .
#2010-12-27| 722.74
#2010-12-28| 727.29
#2010-12-29| 730.56
#2010-12-30| 739.89
#2010-12-31| 741.54
#2011-01-03| 749.82
#2011-01-04| 751.65
#2011-01-05| 740.25
#2011-01-06| 740.51
#2011-01-07| 733.53
#2011-01-10| 734.94
#2011-01-11| 737.20
#2011-01-12| 748.28
#2011-01-13| 746.06
#2011-01-14| 748.54
#2011-01-17| .
#2011-01-18| 763.71
#2011-01-19| 774.15
#2011-01-20| 762.77
#2011-01-21| 752.13
#2011-01-24| 754.89
#2011-01-25| 758.96
#2011-01-26| 767.22
#2011-01-27| 767.90
#2011-01-28| 773.22
#2011-01-31| 762.80
#2011-02-01| 763.25
#2011-02-02| 766.68
#2011-02-03| 767.50
#2011-02-04| 765.17
#2011-02-07| 764.61
#2011-02-08| 756.65
#2011-02-09| 748.94
#2011-02-10| 728.87
#2011-02-11| 713.94
#2011-02-14| 731.11
#2011-02-15| 733.14
#2011-02-16| 730.01
#2011-02-17| 733.84
#2011-02-18| 740.66
#2011-02-21| .
#2011-02-22| 721.94
#2011-02-23| 714.21
#2011-02-24| 707.02
#2011-02-25| 715.03
#2011-02-28| 716.26
#2011-03-01| 727.05
#2011-03-02| 721.75
#2011-03-03| 729.81
#2011-03-04| 742.86
#2011-03-07| 726.51
#2011-03-08| 731.14
#2011-03-09| 729.84
#2011-03-10| 713.29
#2011-03-11| 702.64
#2011-03-14| 712.88
#2011-03-15| 684.86
#2011-03-16| 698.72
#2011-03-17| 688.08
#2011-03-18| 693.77
#2011-03-21| 695.56
#2011-03-22| 693.29
#2011-03-23| 694.29
#2011-03-24| 702.24
#2011-03-25| 719.52
#2011-03-28| 714.36
#2011-03-29| 715.23
#2011-03-30| 720.87
#2011-03-31| 729.92
#2011-04-01| 735.46
#2011-04-04| 740.65
#2011-04-05| 741.77
#2011-04-06| 751.21
#2011-04-07| 748.02
#2011-04-08| 745.82
#2011-04-11| 741.46
#2011-04-12| 726.10
#2011-04-13| 738.68
#2011-04-14| 740.00
#2011-04-15| 727.58
#2011-04-18| 715.66
#2011-04-19| 714.20
#2011-04-20| 739.83
#2011-04-21| 749.76
#2011-04-22| .
#2011-04-25| 741.41
#2011-04-26| 743.72
#2011-04-27| 754.49
#2011-04-28| 754.78
#2011-04-29| 752.69
#2011-05-02| 763.12
#2011-05-03| 761.41
#2011-05-04| 749.68
#2011-05-05| 751.89
#2011-05-06| 746.04
#2011-05-09| 748.88
#2011-05-10| 744.46
#2011-05-11| 749.42
#2011-05-12| 746.62
#2011-05-13| 752.69
#2011-05-16| 739.76
#2011-05-17| 734.85
#2011-05-18| 738.14
#2011-05-19| 734.15
#2011-05-20| 735.45
#2011-05-23| 720.47
#2011-05-24| 719.24
#2011-05-25| 711.13
#2011-05-26| 724.14
#2011-05-27| 730.77
#2011-05-30| .
#2011-05-31| 748.78
#2011-06-01| 755.28
#2011-06-02| 739.25
#2011-06-03| 743.52
#2011-06-06| 744.22
#2011-06-07| 747.26
#2011-06-08| 743.97
#2011-06-09| 736.60
#2011-06-10| 720.73
#2011-06-13| 713.52
#2011-06-14| 722.03
#2011-06-15| 718.98
#2011-06-16| 699.71
#2011-06-17| 684.82
#2011-06-20| 678.48
#2011-06-21| 691.20
#2011-06-22| 699.69
#2011-06-23| 696.78
#2011-06-24| 702.37
#2011-06-27| 692.01
#2011-06-28| 690.78
#2011-06-29| 696.13
#2011-06-30| 702.44
#2011-07-01| 714.38
#2011-07-04| .
#2011-07-05| 728.62
#2011-07-06| 728.58
#2011-07-07| 721.31
#2011-07-08| 721.90
#2011-07-11| 708.53
#2011-07-12| 686.81
#2011-07-13| 687.53
#2011-07-14| 684.65
#2011-07-15| 686.11
#2011-07-18| 674.36
#2011-07-19| 677.76
#2011-07-20| 698.03
#2011-07-21| 698.33
#2011-07-22| 706.04
#2011-07-25| 701.34
#2011-07-26| 713.54
#2011-07-27| 711.50
#2011-07-28| 701.39
#2011-07-29| 693.58
#2011-08-01| 708.28
#2011-08-02| 699.92
#2011-08-03| 684.50
#2011-08-04| 673.68
#2011-08-05| 640.72
#2011-08-08| 614.42
#2011-08-09| 591.25
#2011-08-10| 609.31
#2011-08-11| 606.01
#2011-08-12| 597.39
#2011-08-15| 607.82
#2011-08-16| 616.49
#2011-08-17| 613.60
#2011-08-18| 592.77
#2011-08-19| 567.73
#2011-08-22| 571.62
#2011-08-23| 594.34
#2011-08-24| 588.49
#2011-08-25| 590.12
#2011-08-26| 594.14
#2011-08-29| 609.16
#2011-08-30| 615.30
#2011-08-31| 622.20
#2011-09-01| 629.12
#2011-09-02| 625.09
#2011-09-05| .
#2011-09-06| 596.36
#2011-09-07| 620.50
#2011-09-08| 626.79
#2011-09-09| 622.80
#2011-09-12| 616.71
#2011-09-13| 608.44
#2011-09-14| 594.19
#2011-09-15| 606.84
#2011-09-16| 623.54
#2011-09-19| 612.21
#2011-09-20| 614.79
#2011-09-21| 616.90
#2011-09-22| 584.47
#2011-09-23| 568.62
#2011-09-26| 557.93
#2011-09-27| 585.34
#2011-09-28| 593.77
#2011-09-29| 601.01
#2011-09-30| 599.77
#2011-10-03| 585.52
#2011-10-04| 577.71
#2011-10-05| 580.44
#2011-10-06| 591.03
#2011-10-07| 598.54
#2011-10-10| 605.40
#2011-10-11| 615.06
#2011-10-12| 624.88
#2011-10-13| 628.64
#2011-10-14| 629.74
#2011-10-17| 639.79
#2011-10-18| 625.09
#2011-10-19| 630.22
#2011-10-20| 621.71
#2011-10-21| 624.93
#2011-10-24| 645.64
#2011-10-25| 651.82
#2011-10-26| 650.19
#2011-10-27| 653.45
#2011-10-28| 665.54
#2011-10-31| 667.24
#2011-11-01| 665.89
#2011-11-02| 663.96
#2011-11-03| 652.38
#2011-11-04| 675.66
#2011-11-07| 670.37
#2011-11-08| 659.88
#2011-11-09| 662.73
#2011-11-10| 635.86
#2011-11-11| 649.97
#2011-11-14| 664.33
#2011-11-15| 660.21
#2011-11-16| 650.09
#2011-11-17| 654.54
#2011-11-18| 638.97
#2011-11-21| 626.36
#2011-11-22| 628.75
#2011-11-23| 608.57
#2011-11-24| .
#2011-11-25| 600.86
#2011-11-28| 617.72
#2011-11-29| 629.02
#2011-11-30| 629.34
#2011-12-01| 661.50
#2011-12-02| 654.33
#2011-12-05| 655.98
#2011-12-06| 646.16
#2011-12-07| 652.37
#2011-12-08| 650.16
#2011-12-09| 634.63
#2011-12-12| 643.47
#2011-12-13| 636.18
#2011-12-14| 631.27
#2011-12-15| 617.82
#2011-12-16| 626.19
#2011-12-19| 609.70
#2011-12-20| 614.03
#2011-12-21| 644.47
#2011-12-22| 637.93
#2011-12-23| 646.87
#2011-12-26| .
#2011-12-27| 644.74
#2011-12-28| 643.12
#2011-12-29| 644.17
#2011-12-30| 644.29
#2012-01-02| .
#2012-01-03| 659.73
#2012-01-04| 657.51
#2012-01-05| 653.69
#2012-01-06| 647.45
#2012-01-09| 642.62
#2012-01-10| 653.93
#2012-01-11| 653.81
#2012-01-12| 651.77
#2012-01-13| 659.81
#2012-01-16| .
#2012-01-17| 662.68
#2012-01-18| 664.44
#2012-01-19| 675.35
#2012-01-20| 682.48
#2012-01-23| 683.26
#2012-01-24| 683.99
#2012-01-25| 688.09
#2012-01-26| 688.54
#2012-01-27| 692.16
#2012-01-30| 698.63
#2012-01-31| 705.43
#2012-02-01| 697.37
#2012-02-02| 707.47
#2012-02-03| 705.22
#2012-02-06| 704.38
#2012-02-07| 706.79
#2012-02-08| 715.80
#2012-02-09| 718.47
#2012-02-10| 706.50
#2012-02-13| 712.73
#2012-02-14| 712.49
#2012-02-15| 734.11
#2012-02-16| 727.10
#2012-02-17| 740.52
#2012-02-20| .
#2012-02-21| 741.32
#2012-02-22| 750.16
#2012-02-23| 738.43
#2012-02-24| 746.01
#2012-02-27| 739.58
#2012-02-28| 745.15
#2012-02-29| 761.51
#2012-03-01| 756.91
#2012-03-02| 753.76
#2012-03-05| 741.90
#2012-03-06| 739.17
#2012-03-07| 735.79
#2012-03-08| 743.04
#2012-03-09| 756.04
#2012-03-12| 746.24
#2012-03-13| 755.87
#2012-03-14| 764.35
#2012-03-15| 765.67
#2012-03-16| 761.65
#2012-03-19| 770.50
#2012-03-20| 767.44
#2012-03-21| 765.01
#2012-03-22| 769.62
#2012-03-23| 770.19
#2012-03-26| 764.11
#2012-03-27| 781.77
#2012-03-28| 777.84
#2012-03-29| 761.51
#2012-03-30| 766.74
#2012-04-02| 772.64
#2012-04-03| 781.36
#2012-04-04| 773.95
#2012-04-05| 773.99
#2012-04-06| .
#2012-04-09| 762.46
#2012-04-10| 757.50
#2012-04-11| 757.76
#2012-04-12| 750.57
#2012-04-13| 754.13
#2012-04-16| 749.17
#2012-04-17| 739.04
#2012-04-18| 752.46
#2012-04-19| 757.19
#2012-04-20| 744.71
#2012-04-23| 741.76
#2012-04-24| 744.20
#2012-04-25| 747.41
#2012-04-26| 755.89
#2012-04-27| 764.38
#2012-04-30| 777.16
#2012-05-01| 777.16
#2012-05-02| 790.84
#2012-05-03| 787.55
#2012-05-04| 777.67
#2012-05-07| 760.12
#2012-05-08| 755.80
#2012-05-09| 748.41
#2012-05-10| 747.54
#2012-05-11| 737.73
#2012-05-14| 737.57
#2012-05-15| 737.10
#2012-05-16| 701.49
#2012-05-17| 710.83
#2012-05-18| 685.17
#2012-05-21| 693.15
#2012-05-22| 702.31
#2012-05-23| 684.61
#2012-05-24| 687.29
#2012-05-25| 683.26
#2012-05-28| .
#2012-05-29| 701.31
#2012-05-30| 696.20
#2012-05-31| 695.55
#2012-06-01| 685.76
#2012-06-04| 662.64
#2012-06-05| 670.15
#2012-06-06| 675.39
#2012-06-07| 695.13
#2012-06-08| 683.73
#2012-06-11| 700.34
#2012-06-12| 693.82
#2012-06-13| 699.88
#2012-06-14| 697.47
#2012-06-15| 691.92
#2012-06-18| 706.90
#2012-06-19| 708.57
#2012-06-20| 715.46
#2012-06-21| 702.71
#2012-06-22| 685.76
#2012-06-25| 671.35
#2012-06-26| 669.66
#2012-06-27| 679.76
#2012-06-28| 680.16
#2012-06-29| 699.28
#2012-07-02| 697.43
#2012-07-03| 706.32
#2012-07-04| .
#2012-07-05| 708.89
#2012-07-06| 699.87
#2012-07-09| 685.06
#2012-07-10| 681.79
#2012-07-11| 678.49
#2012-07-12| 656.81
#2012-07-13| 666.32
#2012-07-16| 666.10
#2012-07-17| 670.82
#2012-07-18| 662.23
#2012-07-19| 681.64
#2012-07-20| 681.37
#2012-07-23| 663.45
#2012-07-24| 663.70
#2012-07-25| 656.63
#2012-07-26| 661.47
#2012-07-27| 688.89
#2012-07-30| 699.01
#2012-07-31| 716.22
#2012-08-01| 714.44
#2012-08-02| 704.85
#2012-08-03| 697.91
#2012-08-06| 713.98
#2012-08-07| 716.26
#2012-08-08| 722.68
#2012-08-09| 734.59
#2012-08-10| 732.74
#2012-08-13| 727.42
#2012-08-14| 735.09
#2012-08-15| 733.56
#2012-08-16| 736.99
#2012-08-17| 728.84
#2012-08-20| 726.25
#2012-08-21| 733.26
#2012-08-22| 726.35
#2012-08-23| 735.85
#2012-08-24| 727.83
#2012-08-27| 709.61
#2012-08-28| 708.42
#2012-08-29| 717.73
#2012-08-30| 713.83
#2012-08-31| 718.37
#2012-09-03| .
#2012-09-04| 720.86
#2012-09-05| 707.10
#2012-09-06| 710.63
#2012-09-07| 734.17
#2012-09-10| 737.23
#2012-09-11| 740.88
#2012-09-12| 754.31
#2012-09-13| 754.39
#2012-09-14| 779.05
#2012-09-17| 772.99
#2012-09-18| 769.87
#2012-09-19| 772.98
#2012-09-20| 761.14
#2012-09-21| 769.20
#2012-09-24| 775.66
#2012-09-25| 773.90
#2012-09-26| 769.07
#2012-09-27| 777.07
#2012-09-28| 786.05
#2012-10-01| 786.13
#2012-10-02| 792.84
#2012-10-03| 792.29
#2012-10-04| 790.74
#2012-10-05| 792.27
#2012-10-08| 786.57
#2012-10-09| 781.11
#2012-10-10| 767.19
#2012-10-11| 758.33
#2012-10-12| 755.49
#2012-10-15| 755.42
#2012-10-16| 768.90
#2012-10-17| 773.92
#2012-10-18| 773.48
#2012-10-19| 762.37
#2012-10-22| 765.78
#2012-10-23| 763.02
#2012-10-24| 760.99
#2012-10-25| 766.86
#2012-10-26| 755.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 770.33
#2012-11-01| 769.44
#2012-11-02| 779.56
#2012-11-05| 781.51
#2012-11-06| 784.73
#2012-11-07| 793.63
#2012-11-08| 787.06
#2012-11-09| 787.32
#2012-11-12| 789.30
#2012-11-13| 783.67
#2012-11-14| 787.47
#2012-11-15| 775.56
#2012-11-16| 765.80
#2012-11-19| 773.79
#2012-11-20| 786.41
#2012-11-21| 790.99
#2012-11-22| .
#2012-11-23| 816.37
#2012-11-26| 810.99
#2012-11-27| 815.40
#2012-11-28| 813.15
#2012-11-29| 817.00
#2012-11-30| 821.55
#2012-12-03| 825.92
#2012-12-04| 825.26
#2012-12-05| 833.10
#2012-12-06| 827.97
#2012-12-07| 837.38
#2012-12-10| 838.74
#2012-12-11| 837.01
#2012-12-12| 843.82
#2012-12-13| 858.93
#2012-12-14| 851.57
#2012-12-17| 843.03
#2012-12-18| 845.77
#2012-12-19| 847.07
#2012-12-20| 839.15
#2012-12-21| 819.49
#2012-12-24| 827.77
#2012-12-25| 831.88
#2012-12-26| 829.64
#2012-12-27| 837.68
#2012-12-28| 848.74
#2012-12-31| 848.32
#2013-01-01| 848.22
#2013-01-02| 873.35
#2013-01-03| 870.47
#2013-01-04| 862.02
#2013-01-07| 857.16
#2013-01-08| 850.46
#2013-01-09| 850.72
#2013-01-10| 862.57
#2013-01-11| 873.10
#2013-01-14| 881.90
#2013-01-15| 866.80
#2013-01-16| 859.23
#2013-01-17| 854.48
#2013-01-18| 863.40
#2013-01-21| 854.94
#2013-01-22| 861.99
#2013-01-23| 857.93
#2013-01-24| 851.34
#2013-01-25| 837.61
#2013-01-28| 817.81
#2013-01-29| 834.55
#2013-01-30| 843.49
#2013-01-31| 843.45
#2013-02-01| 837.40
#2013-02-04| 843.89
#2013-02-05| 838.33
#2013-02-06| 841.29
#2013-02-07| 841.55
#2013-02-08| 847.23
#2013-02-11| 846.84
#2013-02-12| 849.53
#2013-02-13| 857.85
#2013-02-14| 859.96
#2013-02-15| 864.53
#2013-02-18| 864.90
#2013-02-19| 868.19
#2013-02-20| 889.06
#2013-02-21| 880.36
#2013-02-22| 873.86
#2013-02-25| 874.12
#2013-02-26| 868.57
#2013-02-27| 871.92
#2013-02-28| 877.36
#2013-03-01| 880.48
#2013-03-04| 870.47
#2013-03-05| 882.19
#2013-03-06| 889.05
#2013-03-07| 877.04
#2013-03-08| 873.22
#2013-03-11| 870.22
#2013-03-12| 865.72
#2013-03-13| 873.54
#2013-03-14| 866.16
#2013-03-15| 853.02
#2013-03-18| 836.91
#2013-03-19| 839.13
#2013-03-20| 834.13
#2013-03-21| 829.70
#2013-03-22| 824.23
#2013-03-25| 831.82
#2013-03-26| 835.04
#2013-03-27| 840.71
#2013-03-28| 835.93
#2013-03-29| 838.96
#2013-04-01| 841.80
#2013-04-02| 840.49
#2013-04-03| 841.97
#2013-04-04| 837.45
#2013-04-05| 831.72
#2013-04-08| 816.38
#2013-04-09| 810.79
#2013-04-10| 818.28
#2013-04-11| 836.91
#2013-04-12| 809.92
#2013-04-15| 803.85
#2013-04-16| 812.14
#2013-04-17| 812.70
#2013-04-18| 808.57
#2013-04-19| 836.96
#2013-04-22| 840.72
#2013-04-23| 833.58
#2013-04-24| 839.04
#2013-04-25| 844.67
#2013-04-26| 846.11
#2013-04-29| 853.46
#2013-04-30| 865.46
#2013-05-01| 865.50
#2013-05-02| 871.58
#2013-05-03| 871.55
#2013-05-06| 878.43
#2013-05-07| 878.62
#2013-05-08| 889.31
#2013-05-09| 889.73
#2013-05-10| 882.77
#2013-05-13| 874.25
#2013-05-14| 878.20
#2013-05-15| 878.75
#2013-05-16| 887.89
#2013-05-17| 888.62
#2013-05-20| 898.27
#2013-05-21| 896.92
#2013-05-22| 895.54
#2013-05-23| 870.98
#2013-05-24| 877.02
#2013-05-27| 888.28
#2013-05-28| 882.20
#2013-05-29| 886.30
#2013-05-30| 883.32
#2013-05-31| 885.31
#2013-06-03| 878.27
#2013-06-04| 884.53
#2013-06-05| 883.62
#2013-06-06| 869.83
#2013-06-07| 871.65
#2013-06-10| 878.39
#2013-06-11| 870.17
#2013-06-12| 868.57
#2013-06-13| 844.89
#2013-06-14| 852.10
#2013-06-17| 853.22
#2013-06-18| 856.01
#2013-06-19| 852.69
#2013-06-20| 829.11
#2013-06-21| 820.46
#2013-06-24| 799.65
#2013-06-25| 798.77
#2013-06-26| 811.94
#2013-06-27| 829.53
#2013-06-28| 856.35
#2013-07-01| 851.06
#2013-07-02| 846.21
#2013-07-03| 836.89
#2013-07-04| 840.83
#2013-07-05| 849.63
#2013-07-08| 830.47
#2013-07-09| 838.97
#2013-07-10| 838.41
#2013-07-11| 862.20
#2013-07-12| 872.29
#2013-07-15| 873.66
#2013-07-16| 875.56
#2013-07-17| 874.65
#2013-07-18| 859.24
#2013-07-19| 838.72
#2013-07-22| 836.85
#2013-07-23| 855.29
#2013-07-24| 860.49
#2013-07-25| 862.31
#2013-07-26| 871.59
#2013-07-29| 860.94
#2013-07-30| 872.07
#2013-07-31| 865.71
#2013-08-01| 865.48
#2013-08-02| 863.93
#2013-08-05| 871.91
#2013-08-06| 864.89
#2013-08-07| 848.14
#2013-08-08| 845.17
#2013-08-09| 845.88
#2013-08-12| 852.57
#2013-08-13| 866.79
#2013-08-14| 864.72
#2013-08-15| 861.91
#2013-08-16| 859.47
#2013-08-19| 856.12
#2013-08-20| 845.31
#2013-08-21| 840.56
#2013-08-22| 839.81
#2013-08-23| 849.81
#2013-08-26| 851.90
#2013-08-27| 846.11
#2013-08-28| 844.77
#2013-08-29| 855.60
#2013-08-30| 868.86
#2013-09-02| 879.90
#2013-09-03| 878.44
#2013-09-04| 876.91
#2013-09-05| 884.15
#2013-09-06| 885.51
#2013-09-09| 894.24
#2013-09-10| 914.19
#2013-09-11| 913.55
#2013-09-12| 911.43
#2013-09-13| 904.54
#2013-09-16| 921.27
#2013-09-17| 920.95
#2013-09-18| 907.53
#2013-09-19| 913.13
#2013-09-20| 912.46
#2013-09-23| 923.44
#2013-09-24| 920.94
#2013-09-25| 917.54
#2013-09-26| 913.13
#2013-09-27| 919.88
#2013-09-30| 907.23
#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| 993.11
#2014-02-07|1010.16
#2014-02-10|1009.89
#2014-02-11|1014.15
#2014-02-12|1026.55
#2014-02-13|1025.06
#2014-02-14|1037.30
#2014-02-17|1051.29
#2014-02-18|1049.74
#2014-02-19|1053.31
#2014-02-20|1033.99
#2014-02-21|1047.58
#2014-02-24|1041.06
#2014-02-25|1048.83
#2014-02-26|1058.71
#2014-02-27|1073.31
#2014-02-28|1079.19
#2014-03-03|1068.87
#2014-03-04|1068.38
#2014-03-05|1084.82
#2014-03-06|1101.11
#2014-03-07|1100.99
#2014-03-10|1085.62
#2014-03-11|1092.73
#2014-03-12|1077.34
#2014-03-13|1077.97
#2014-03-14|1062.72
#2014-03-17|1054.39
#2014-03-18|1064.86
#2014-03-19|1055.72
#2014-03-20|1041.88
#2014-03-21|1049.77
#2014-03-24|1058.06
#2014-03-25|1048.87
#2014-03-26|1057.67
#2014-03-27|1044.37
#2014-03-28|1054.55
#2014-03-31|1061.49
#2014-04-01|1083.09
#2014-04-02|1089.52
#2014-04-03|1077.84
#2014-04-04|1069.08
#2014-04-07|1056.63
#2014-04-08|1062.16
#2014-04-09|1072.20
#2014-04-10|1090.62
#2014-04-11|1075.85
#2014-04-14|1071.18
#2014-04-15|1075.69
#2014-04-16|1072.65
#2014-04-17|1075.52
#2014-04-18|1085.11
#2014-04-21|1082.43
#2014-04-22|1084.74
#2014-04-23|1085.22
#2014-04-24|1087.13
#2014-04-25|1070.16
#2014-04-28|1068.37
#2014-04-29|1074.07
#2014-04-30|1057.83
#2014-05-01|1057.82
#2014-05-02|1072.90
#2014-05-05|1071.17
#2014-05-06|1074.05
#2014-05-07|1066.21
#2014-05-08|1065.07
#2014-05-09|1065.63
#2014-05-12|1071.77
#2014-05-13|1084.36
#2014-05-14|1097.17
#2014-05-15|1109.01
#2014-05-16|1102.82
#2014-05-19|1092.18
#2014-05-20|1105.76
#2014-05-21|1106.73
#2014-05-22|1118.83
#2014-05-23|1118.05
#2014-05-26|1119.68
#2014-05-27|1124.17
#2014-05-28|1138.98
#2014-05-29|1121.91
#2014-05-30|1117.48
#2014-06-02|1118.20
#2014-06-03|1129.39
#2014-06-04|1125.60
#2014-06-05|1130.29
#2014-06-06|1127.60
#2014-06-09|1137.67
#2014-06-10|1155.95
#2014-06-11|1165.80
#2014-06-12|1161.37
#2014-06-13|1159.18
#2014-06-16|1164.90
#2014-06-17|1169.87
#2014-06-18|1168.78
#2014-06-19|1180.73
#2014-06-20|1171.83
#2014-06-23|1165.56
#2014-06-24|1169.76
#2014-06-25|1168.60
#2014-06-26|1178.56
#2014-06-27|1180.22
#2014-06-30|1193.53
#2014-07-01|1199.49
#2014-07-02|1218.11
#2014-07-03|1228.05
#2014-07-04|1231.64
#2014-07-07|1241.50
#2014-07-08|1236.84
#2014-07-09|1222.92
#2014-07-10|1222.30
#2014-07-11|1219.57
#2014-07-14|1220.45
#2014-07-15|1220.77
#2014-07-16|1213.36
#2014-07-17|1197.44
#2014-07-18|1197.71
#2014-07-21|1196.25
#2014-07-22|1209.66
#2014-07-23|1209.14
#2014-07-24|1207.94
#2014-07-25|1197.59
#2014-07-28|1192.27
#2014-07-29|1187.42
#2014-07-30|1197.27
#2014-07-31|1173.63
#2014-08-01|1170.93
#2014-08-04|1192.51
#2014-08-05|1178.23
#2014-08-06|1176.11
#2014-08-07|1170.33
#2014-08-08|1167.19
#2014-08-11|1175.32
#2014-08-12|1177.27
#2014-08-13|1187.46
#2014-08-14|1193.15
#2014-08-15|1193.92
#2014-08-18|1192.20
#2014-08-19|1198.99
#2014-08-20|1204.83
#2014-08-21|1223.57
#2014-08-22|1234.74
#2014-08-25|1235.10
#2014-08-26|1233.37
#2014-08-27|1239.83
#2014-08-28|1233.40
#2014-08-29|1230.30
#2014-09-01|1246.06
#2014-09-02|1232.26
#2014-09-03|1242.42
#2014-09-04|1240.92
#2014-09-05|1235.25
#2014-09-08|1235.08
#2014-09-09|1234.36
#2014-09-10|1216.71
#2014-09-11|1212.85
#2014-09-12|1207.22
#2014-09-15|1199.51
#2014-09-16|1187.28
#2014-09-17|1208.88
#2014-09-18|1207.76
#2014-09-19|1215.45
#2014-09-22|1195.23
#2014-09-23|1188.16
#2014-09-24|1189.08
#2014-09-25|1183.31
#2014-09-26|1181.50
#2014-09-29|1175.27
#2014-09-30|1170.61
#2014-10-01|1177.04
#2014-10-02|1176.85
#2014-10-03|1190.72
#2014-10-06|1194.28
#2014-10-07|1189.16
#2014-10-08|1169.67
#2014-10-09|1173.22
#2014-10-10|1164.88
#2014-10-13|1141.40
#2014-10-14|1147.10
#2014-10-15|1152.43
#2014-10-16|1148.55
#2014-10-17|1138.22
#2014-10-20|1154.64
#2014-10-21|1158.13
#2014-10-22|1184.09
#2014-10-23|1178.60
#2014-10-24|1170.15
#2014-10-27|1171.25
#2014-10-28|1184.33
#2014-10-29|1198.16
#2014-10-30|1195.32
#2014-10-31|1208.36
#2014-11-03|1210.14
#2014-11-04|1209.28
#2014-11-05|1208.13
#2014-11-06|1198.89
#2014-11-07|1195.25
#2014-11-10|1218.12
#2014-11-11|1219.03
#2014-11-12|1215.79
#2014-11-13|1225.42
#2014-11-14|1231.79
#2014-11-17|1213.86
#2014-11-18|1202.19
#2014-11-19|1212.29
#2014-11-20|1223.28
#2014-11-21|1218.53
#2014-11-24|1225.15
#2014-11-25|1229.98
#2014-11-26|1231.61
#2014-11-27|1237.11
#2014-11-28|1236.12
#2014-12-01|1221.55
#2014-12-02|1209.58
#2014-12-03|1212.21
#2014-12-04|1217.28
#2014-12-05|1210.31
#2014-12-08|1198.39
#2014-12-09|1192.41
#2014-12-10|1180.93
#2014-12-11|1168.42
#2014-12-12|1170.74
#2014-12-15|1164.11
#2014-12-16|1150.42
#2014-12-17|1134.22
#2014-12-18|1151.96
#2014-12-19|1181.79
#2014-12-22|1182.16
#2014-12-23|1172.05
#2014-12-24|1172.19
#2014-12-25|1169.63
#2014-12-26|1176.00
#2014-12-29|1186.70
#2014-12-30|1183.69
#2014-12-31|1189.02
#2015-01-01|1188.73
#2015-01-02|1194.44
#2015-01-05|1185.82
#2015-01-06|1174.76
#2015-01-07|1187.80
#2015-01-08|1217.04
#2015-01-09|1217.97
#2015-01-12|1220.59
#2015-01-13|1217.21
#2015-01-14|1212.10
#2015-01-15|1222.29
#2015-01-16|1220.14
#2015-01-19|1231.23
#2015-01-20|1231.87
#2015-01-21|1253.26
#2015-01-22|1256.34
#2015-01-23|1277.91
#2015-01-26|1290.12
#2015-01-27|1291.61
#2015-01-28|1295.90
#2015-01-29|1271.34
#2015-01-30|1252.89
#2015-02-02|1259.61
#2015-02-03|1269.54
#2015-02-04|1279.98
#2015-02-05|1280.11
#2015-02-06|1272.23
#2015-02-09|1259.36
#2015-02-10|1253.04
#2015-02-11|1269.42
#2015-02-12|1270.04
#2015-02-13|1278.48
#2015-02-16|1275.90
#2015-02-17|1272.65
#2015-02-18|1272.74
#2015-02-19|1274.55
#2015-02-20|1271.86
#2015-02-23|1277.20
#2015-02-24|1284.23
#2015-02-25|1299.67
#2015-02-26|1288.43
#2015-02-27|1293.10
#2015-03-02|1291.76
#2015-03-03|1295.67
#2015-03-04|1289.10
#2015-03-05|1280.34
#2015-03-06|1281.47
#2015-03-09|1259.17
#2015-03-10|1249.09
#2015-03-11|1242.80
#2015-03-12|1254.03
#2015-03-13|1253.51
#2015-03-16|1251.43
#2015-03-17|1258.25
#2015-03-18|1272.36
#2015-03-19|1297.32
#2015-03-20|1294.78
#2015-03-23|1303.94
#2015-03-24|1296.91
#2015-03-25|1294.68
#2015-03-26|1265.78
#2015-03-27|1254.37
#2015-03-30|1262.43
#2015-03-31|1273.94
#2015-04-01|1265.93
#2015-04-02|1276.94
#2015-04-03|1287.30
#2015-04-06|1279.34
#2015-04-07|1280.74
#2015-04-08|1282.24
#2015-04-09|1294.59
#2015-04-10|1307.62
#2015-04-13|1322.96
#2015-04-14|1300.97
#2015-04-15|1289.64
#2015-04-16|1310.24
#2015-04-17|1290.78
#2015-04-20|1274.04
#2015-04-21|1286.03
#2015-04-22|1301.49
#2015-04-23|1309.12
#2015-04-24|1325.20
#2015-04-27|1329.62
#2015-04-28|1330.23
#2015-04-29|1321.49
#2015-04-30|1301.46
#2015-05-01|1301.48
#2015-05-04|1292.85
#2015-05-05|1288.99
#2015-05-06|1279.49
#2015-05-07|1267.51
#2015-05-08|1273.19
#2015-05-11|1286.76
#2015-05-12|1272.78
#2015-05-13|1281.48
#2015-05-14|1288.24
#2015-05-15|1295.61
#2015-05-18|1297.44
#2015-05-19|1303.27
#2015-05-20|1300.57
#2015-05-21|1293.78
#2015-05-22|1305.96
#2015-05-25|1305.25
#2015-05-26|1300.99
#2015-05-27|1293.30
#2015-05-28|1299.48
#2015-05-29|1301.78
#2015-06-01|1294.13
#2015-06-02|1287.76
#2015-06-03|1285.24
#2015-06-04|1267.82
#2015-06-05|1256.10
#2015-06-08|1244.86
#2015-06-09|1235.58
#2015-06-10|1239.72
#2015-06-11|1243.53
#2015-06-12|1250.71
#2015-06-15|1243.61
#2015-06-16|1233.60
#2015-06-17|1241.28
#2015-06-18|1244.87
#2015-06-19|1246.16
#2015-06-22|1262.69
#2015-06-23|1264.94
#2015-06-24|1272.26
#2015-06-25|1272.90
#2015-06-26|1267.82
#2015-06-29|1235.04
#2015-06-30|1247.70
#2015-07-01|1254.29
#2015-07-02|1252.46
#2015-07-03|1251.47
#2015-07-06|1220.31
#2015-07-07|1213.65
#2015-07-08|1170.63
#2015-07-09|1188.95
#2015-07-10|1196.06
#2015-07-13|1210.48
#2015-07-14|1206.53
#2015-07-15|1207.60
#2015-07-16|1203.94
#2015-07-17|1220.08
#2015-07-20|1215.58
#2015-07-21|1231.44
#2015-07-22|1215.98
#2015-07-23|1201.36
#2015-07-24|1189.45
#2015-07-27|1155.55
#2015-07-28|1159.65
#2015-07-29|1158.98
#2015-07-30|1152.26
#2015-07-31|1160.98
#2015-08-03|1141.13
#2015-08-04|1140.50
#2015-08-05|1134.48
#2015-08-06|1127.40
#2015-08-07|1125.98
#2015-08-10|1121.37
#2015-08-11|1116.02
#2015-08-12|1098.62
#2015-08-13|1121.15
#2015-08-14|1113.47
#2015-08-17|1094.66
#2015-08-18|1089.56
#2015-08-19|1081.49
#2015-08-20|1067.56
#2015-08-21|1036.15
#2015-08-24| 985.40
#2015-08-25|1028.61
#2015-08-26|1022.24
#2015-08-27|1043.46
#2015-08-28|1061.99
#2015-08-31|1067.42
#2015-09-01|1042.63
#2015-09-02|1044.77
#2015-09-03|1052.08
#2015-09-04|1038.57
#2015-09-07|1028.09
#2015-09-08|1038.63
#2015-09-09|1079.89
#2015-09-10|1060.02
#2015-09-11|1063.23
#2015-09-14|1065.39
#2015-09-15|1063.81
#2015-09-16|1087.70
#2015-09-17|1097.79
#2015-09-18|1104.02
#2015-09-21|1085.84
#2015-09-22|1079.43
#2015-09-23|1054.37
#2015-09-24|1056.43
#2015-09-25|1056.93
#2015-09-28|1054.00
#2015-09-29|1045.97
#2015-09-30|1066.59
#2015-10-01|1079.91
#2015-10-02|1089.45
#2015-10-05|1105.44
#2015-10-06|1104.17
#2015-10-07|1118.89
#2015-10-08|1120.19
#2015-10-09|1125.44
#2015-10-12|1141.19
#2015-10-13|1131.95
#2015-10-14|1124.69
#2015-10-15|1147.90
#2015-10-16|1146.33
#2015-10-19|1149.60
#2015-10-20|1151.18
#2015-10-21|1146.21
#2015-10-22|1143.27
#2015-10-23|1160.29
#2015-10-26|1162.85
#2015-10-27|1157.88
#2015-10-28|1155.12
#2015-10-29|1140.57
#2015-10-30|1137.49
#2015-11-02|1144.27
#2015-11-03|1161.77
#2015-11-04|1187.97
#2015-11-05|1177.17
#2015-11-06|1170.53
#2015-11-09|1161.04
#2015-11-10|1144.02
#2015-11-11|1137.56
#2015-11-12|1149.15
#2015-11-13|1131.79
#2015-11-16|1118.54
#2015-11-17|1134.20
#2015-11-18|1120.88
#2015-11-19|1144.36
#2015-11-20|1152.99
#2015-11-23|1154.18
#2015-11-24|1148.80
#2015-11-25|1152.53
#2015-11-26|1157.47
#2015-11-27|1139.00
#2015-11-30|1139.35
#2015-12-01|1153.33
#2015-12-02|1150.09
#2015-12-03|1149.67
#2015-12-04|1135.50
#2015-12-07|1145.36
#2015-12-08|1134.31
#2015-12-09|1126.27
#2015-12-10|1127.14
#2015-12-11|1114.69
#2015-12-14|1106.76
#2015-12-15|1113.87
#2015-12-16|1140.81
#2015-12-17|1150.52
#2015-12-18|1137.07
#2015-12-21|1139.81
#2015-12-22|1138.32
#2015-12-23|1146.83
#2015-12-24|1146.19
#2015-12-25|1149.72
#2015-12-28|1149.90
#2015-12-29|1141.68
#2015-12-30|1135.99
#2015-12-31|1145.39
#2016-01-01|1144.65
#2016-01-04|1113.59
#2016-01-05|1102.86
#2016-01-06|1087.27
#2016-01-07|1057.62
#2016-01-08|1071.23
#2016-01-11|1050.30
#2016-01-12|1045.12
#2016-01-13|1053.05
#2016-01-14|1048.39
#2016-01-15|1054.59
#2016-01-18|1053.15
#2016-01-19|1065.91
#2016-01-20|1039.15
#2016-01-21|1033.79
#2016-01-22|1064.89
#2016-01-25|1084.88
#2016-01-26|1070.14
#2016-01-27|1074.40
#2016-01-28|1076.97
#2016-01-29|1106.75
#2016-02-01|1115.68
#2016-02-02|1110.01
#2016-02-03|1095.64
#2016-02-04|1104.44
#2016-02-05|1109.52
#2016-02-08|1104.37
#2016-02-09|1096.44
#2016-02-10|1097.25
#2016-02-11|1070.40
#2016-02-12|1066.00
#2016-02-15|1085.34
#2016-02-16|1090.40
#2016-02-17|1091.57
#2016-02-18|1116.86
#2016-02-19|1116.07
#2016-02-22|1117.75
#2016-02-23|1111.95
#2016-02-24|1101.52
#2016-02-25|1104.72
#2016-02-26|1113.77
#2016-02-29|1107.39
#2016-03-01|1130.94
#2016-03-02|1150.55
#2016-03-03|1158.79
#2016-03-04|1156.52
#2016-03-07|1156.05
#2016-03-08|1152.72
#2016-03-09|1152.33
#2016-03-10|1150.86
#2016-03-11|1165.42
#2016-03-14|1184.21
#2016-03-15|1167.71
#2016-03-16|1173.99
#2016-03-17|1191.96
#2016-03-18|1217.71
#2016-03-21|1220.44
#2016-03-22|1216.76
#2016-03-23|1216.04
#2016-03-24|1208.36
#2016-03-25|1206.42
#2016-03-28|1206.73
#2016-03-29|1202.83
#2016-03-30|1222.53
#2016-03-31|1228.74
#2016-04-01|1212.43
#2016-04-04|1216.81
#2016-04-05|1207.27
#2016-04-06|1191.06
#2016-04-07|1196.42
#2016-04-08|1197.31
#2016-04-11|1205.71
#2016-04-12|1204.95
#2016-04-13|1226.27
#2016-04-14|1226.84
#2016-04-15|1225.30
#2016-04-18|1227.50
#2016-04-19|1227.73
#2016-04-20|1209.04
#2016-04-21|1215.73
#2016-04-22|1208.84
#2016-04-25|1204.72
#2016-04-26|1214.22
#2016-04-27|1206.90
#2016-04-28|1196.27
#2016-04-29|1179.36
#2016-05-02|1177.63
#2016-05-03|1154.12
#2016-05-04|1144.29
#2016-05-05|1140.96
#2016-05-06|1136.91
#2016-05-09|1141.99
#2016-05-10|1142.66
#2016-05-11|1140.46
#2016-05-12|1135.60
#2016-05-13|1126.90
#2016-05-16|1141.63
#2016-05-17|1157.05
#2016-05-18|1150.60
#2016-05-19|1136.16
#2016-05-20|1143.54
#2016-05-23|1165.95
#2016-05-24|1159.96
#2016-05-25|1186.44
#2016-05-26|1193.30
#2016-05-27|1219.39
#2016-05-30|1220.37
#2016-05-31|1224.54
#2016-06-01|1227.52
#2016-06-02|1225.55
#2016-06-03|1232.89
#2016-06-06|1247.24
#2016-06-07|1260.06
#2016-06-08|1268.63
#2016-06-09|1263.94
#2016-06-10|1260.82
#2016-06-13|1227.84
#2016-06-14|1226.50
#2016-06-15|1242.35
#2016-06-16|1224.01
#2016-06-17|1232.63
#2016-06-20|1245.35
#2016-06-21|1256.26
#2016-06-22|1268.27
#2016-06-23|1262.85
#2016-06-24|1229.22
#2016-06-27|1223.79
#2016-06-28|1227.97
#2016-06-29|1246.42
#2016-06-30|1270.48
#2016-07-01|1280.65
#2016-07-04|1291.39
#2016-07-05|1275.80
#2016-07-06|1256.37
#2016-07-07|1270.02
#2016-07-08|1272.01
#2016-07-11|1302.92
#2016-07-12|1308.99
#2016-07-13|1309.09
#2016-07-14|1317.67
#2016-07-15|1312.77
#2016-07-18|1315.40
#2016-07-19|1317.26
#2016-07-20|1320.28
#2016-07-21|1324.83
#2016-07-22|1321.38
#2016-07-25|1327.69
#2016-07-26|1329.78
#2016-07-27|1344.03
#2016-07-28|1351.38
#2016-07-29|1334.04
#2016-08-01|1353.83
#2016-08-02|1351.43
#2016-08-03|1331.94
#2016-08-04|1338.48
#2016-08-05|1355.47
#2016-08-08|1371.42
#2016-08-09|1372.81
#2016-08-10|1379.82
#2016-08-11|1370.53
#2016-08-12|1370.10
#2016-08-15|1381.87
#2016-08-16|1383.37
#2016-08-17|1373.24
#2016-08-18|1393.24
#2016-08-19|1378.96
#2016-08-22|1373.14
#2016-08-23|1380.06
#2016-08-24|1371.27
#2016-08-25|1379.13
#2016-08-26|1378.10
#2016-08-29|1372.87
#2016-08-30|1383.50
#2016-08-31|1377.16
#2016-09-01|1371.98
#2016-09-02|1372.26
#2016-09-05|1404.79
#2016-09-06|1428.29
#2016-09-07|1437.00
#2016-09-08|1432.31
#2016-09-09|1415.63
#2016-09-12|1378.00
#2016-09-13|1381.54
#2016-09-14|1377.12
#2016-09-15|1379.66
#2016-09-16|1382.94
#2016-09-19|1414.26
#2016-09-20|1414.68
#2016-09-21|1425.24
#2016-09-22|1437.15
#2016-09-23|1451.51
#2016-09-26|1422.07
#2016-09-27|1431.44
#2016-09-28|1432.80
#2016-09-29|1441.23
#2016-09-30|1423.04
#2016-10-03|1443.34
#2016-10-04|1450.17
#2016-10-05|1445.45
#2016-10-06|1445.68
#2016-10-07|1438.03
#2016-10-10|1440.79
#2016-10-11|1436.03
#2016-10-12|1434.80
#2016-10-13|1418.85
#2016-10-14|1415.26
#2016-10-17|1410.58
#2016-10-18|1427.48
#2016-10-19|1438.24
#2016-10-20|1440.84
#2016-10-21|1437.96
#2016-10-24|1444.27
#2016-10-25|1449.29
#2016-10-26|1438.28
#2016-10-27|1422.88
#2016-10-28|1416.42
#2016-10-31|1410.02
#2016-11-01|1413.88
#2016-11-02|1394.46
#2016-11-03|1382.77
#2016-11-04|1379.93
#2016-11-07|1400.97
#2016-11-08|1406.15
#2016-11-09|1368.80
#2016-11-10|1391.81
#2016-11-11|1342.23
#2016-11-14|1316.95
#2016-11-15|1316.76
#2016-11-16|1331.93
#2016-11-17|1327.43
#2016-11-18|1326.22
#2016-11-21|1321.84
#2016-11-22|1337.39
#2016-11-23|1337.76
#2016-11-24|1325.95
#2016-11-25|1336.73
#2016-11-28|1349.30
#2016-11-29|1336.84
#2016-11-30|1340.55
#2016-12-01|1342.46
#2016-12-02|1318.49
#2016-12-05|1313.38
#2016-12-06|1323.75
#2016-12-07|1324.17
#2016-12-08|1345.57
#2016-12-09|1338.95
#2016-12-12|1325.39
#2016-12-13|1333.14
#2016-12-14|1339.68
#2016-12-15|1329.46
#2016-12-16|1325.19
#2016-12-19|1313.46
#2016-12-20|1312.84
#2016-12-21|1306.26
#2016-12-22|1299.01
#2016-12-23|1291.13
#2016-12-26|1292.53
#2016-12-27|1294.55
#2016-12-28|1309.32
#2016-12-29|1317.29
#2016-12-30|1332.80
#2017-01-02|1331.60
#2017-01-03|1332.28
#2017-01-04|1333.93
#2017-01-05|1352.03
#2017-01-06|1352.24
#2017-01-09|1350.65
#2017-01-10|1360.84
#2017-01-11|1362.85
#2017-01-12|1374.30
#2017-01-13|1367.93
#2017-01-16|1350.38
#2017-01-17|1360.68
#2017-01-18|1365.84
#2017-01-19|1362.77
#2017-01-20|1356.96
#2017-01-23|1371.10
#2017-01-24|1373.62
#2017-01-25|1380.96
#2017-01-26|1390.65
#2017-01-27|1389.70
#2017-01-30|1390.22
#2017-01-31|1383.72
#2017-02-01|1386.67
#2017-02-02|1391.49
#2017-02-03|1394.75
#2017-02-06|1405.81
#2017-02-07|1399.39
#2017-02-08|1392.34
#2017-02-09|1402.28
#2017-02-10|1408.90
#2017-02-13|1418.18
#2017-02-14|1420.16
#2017-02-15|1434.19
#2017-02-16|1447.86
#2017-02-17|1445.83
#2017-02-20|1453.88
#2017-02-21|1446.71
#2017-02-22|1450.25
#2017-02-23|1455.74
#2017-02-24|1448.75
#2017-02-27|1446.95
#2017-02-28|1437.91
#2017-03-01|1430.01
#2017-03-02|1429.36
#2017-03-03|1422.85
#2017-03-06|1426.90
#2017-03-07|1440.86
#2017-03-08|1443.97
#2017-03-09|1427.01
#2017-03-10|1432.07
#2017-03-13|1449.88
#2017-03-14|1454.43
#2017-03-15|1453.23
#2017-03-16|1487.43
#2017-03-17|1498.51
#2017-03-20|1510.10
#2017-03-21|1524.67
#2017-03-22|1509.04
#2017-03-23|1505.62
#2017-03-24|1506.45
#2017-03-27|1509.75
#2017-03-28|1519.14
#2017-03-29|1515.86
#2017-03-30|1505.18
#2017-03-31|1492.76
#2017-04-03|1496.31
#2017-04-04|1496.28
#2017-04-05|1514.23
#2017-04-06|1504.52
#2017-04-07|1500.16
#2017-04-10|1491.17
#2017-04-11|1487.31
#2017-04-12|1501.86
#2017-04-13|1500.76
#2017-04-14|1493.54
#2017-04-17|1488.47
#2017-04-18|1480.23
#2017-04-19|1479.14
#2017-04-20|1496.00
#2017-04-21|1504.46
#2017-04-24|1511.18
#2017-04-25|1535.52
#2017-04-26|1529.09
#2017-04-27|1539.85
#2017-04-28|1538.20
#2017-05-01|1538.16
#2017-05-02|1561.10
#2017-05-03|1567.03
#2017-05-04|1553.29
#2017-05-05|1547.66
#2017-05-08|1562.71
#2017-05-09|1573.88
#2017-05-10|1577.10
#2017-05-11|1593.55
#2017-05-12|1601.18
#2017-05-15|1605.60
#2017-05-16|1606.91
#2017-05-17|1608.29
#2017-05-18|1613.38
#2017-05-19|1624.33
#2017-05-22|1650.97
#2017-05-23|1646.54
#2017-05-24|1646.10
#2017-05-25|1670.61
#2017-05-26|1671.78
#2017-05-29|1661.40
#2017-05-30|1662.17
#2017-05-31|1636.19
#2017-06-01|1654.81
#2017-06-02|1659.40
#2017-06-05|1673.54
#2017-06-06|1681.37
#2017-06-07|1677.64
#2017-06-08|1679.38
#2017-06-09|1683.63
#2017-06-12|1654.96
#2017-06-13|1656.63
#2017-06-14|1666.97
#2017-06-15|1655.80
#2017-06-16|1658.31
#2017-06-19|1679.92
#2017-06-20|1692.76
#2017-06-21|1688.01
#2017-06-22|1699.60
#2017-06-23|1694.90
#2017-06-26|1721.45
#2017-06-27|1719.88
#2017-06-28|1697.58
#2017-06-29|1705.92
#2017-06-30|1690.57
#2017-07-03|1698.94
#2017-07-04|1662.72
#2017-07-05|1671.34
#2017-07-06|1668.59
#2017-07-07|1655.22
#2017-07-10|1668.76
#2017-07-11|1705.70
#2017-07-12|1710.87
#2017-07-13|1733.89
#2017-07-14|1727.80
#2017-07-17|1729.87
#2017-07-18|1739.08
#2017-07-19|1769.45
#2017-07-20|1764.82
#2017-07-21|1765.51
#2017-07-24|1784.13
#2017-07-25|1783.34
#2017-07-26|1775.42
#2017-07-27|1800.30
#2017-07-28|1784.52
#2017-07-31|1811.04
#2017-08-01|1811.13
#2017-08-02|1818.79
#2017-08-03|1799.28
#2017-08-04|1808.67
#2017-08-07|1832.19
#2017-08-08|1854.96
#2017-08-09|1847.93
#2017-08-10|1832.99
#2017-08-11|1788.67
#2017-08-14|1810.31
#2017-08-15|1806.66
#2017-08-16|1811.81
#2017-08-17|1835.40
#2017-08-18|1811.14
#2017-08-21|1805.12
#2017-08-22|1810.78
#2017-08-23|1814.54
#2017-08-24|1829.95
#2017-08-25|1834.43
#2017-08-28|1824.83
#2017-08-29|1812.34
#2017-08-30|1834.15
#2017-08-31|1838.12
#2017-09-01|1833.22
#2017-09-04|1824.00
#2017-09-05|1829.24
#2017-09-06|1825.15
#2017-09-07|1820.56
#2017-09-08|1830.21
#2017-09-11|1845.42
#2017-09-12|1856.69
#2017-09-13|1854.77
#2017-09-14|1863.67
#2017-09-15|1871.54
#2017-09-18|1894.15
#2017-09-19|1893.06
#2017-09-20|1898.51
#2017-09-21|1898.04
#2017-09-22|1883.20
#2017-09-25|1861.15
#2017-09-26|1840.01
#2017-09-27|1844.65
#2017-09-28|1828.45
#2017-09-29|1843.96
#2017-10-02|1855.25
#2017-10-03|1883.51
#2017-10-04|1890.72
#2017-10-05|1898.55
#2017-10-06|1909.00
#2017-10-09|1903.37
#2017-10-10|1911.93
#2017-10-11|1940.24
#2017-10-12|1952.12
#2017-10-13|1957.84
#2017-10-16|1979.53
#2017-10-17|1965.40
#2017-10-18|1966.67
#2017-10-19|1950.42
#2017-10-20|1955.43
#2017-10-23|1959.86
#2017-10-24|1950.90
#2017-10-25|1962.83
#2017-10-26|1950.21
#2017-10-27|1953.53
#2017-10-30|1973.12
#2017-10-31|1976.32
#2017-11-01|2000.03
#2017-11-02|1998.62
#2017-11-03|2009.11
#2017-11-06|2029.76
#2017-11-07|2079.33
#2017-11-08|2063.66
#2017-11-09|2066.54
#2017-11-10|2055.94
#2017-11-13|2054.73
#2017-11-14|2057.12
#2017-11-15|2033.28
#2017-11-16|2058.79
#2017-11-17|2092.19
#2017-11-20|2119.79
#2017-11-21|2156.78
#2017-11-22|2152.30
#2017-11-23|2140.58
#2017-11-24|2139.13
#2017-11-27|2112.63
#2017-11-28|2118.33
#2017-11-29|2100.03
#2017-11-30|2042.08
#2017-12-01|2018.81
#2017-12-04|2037.18
#2017-12-05|1997.19
#2017-12-06|1958.87
#2017-12-07|1983.47
#2017-12-08|2024.99
#2017-12-11|2058.13
#2017-12-12|2028.28
#2017-12-13|2031.97
#2017-12-14|2046.43
#2017-12-15|2025.60
#2017-12-18|2028.43
#2017-12-19|2040.01
#2017-12-20|2032.87
#2017-12-21|2041.72
#2017-12-22|2067.81
#2017-12-25|2069.41
#2017-12-26|2059.51
#2017-12-27|2047.86
#2017-12-28|2074.68
#2017-12-29|2087.46
#2018-01-01|2085.03
#2018-01-02|2125.12
#2018-01-03|2150.32
#2018-01-04|2180.18
#2018-01-05|2187.23
#2018-01-08|2208.26
#2018-01-09|2218.91
#2018-01-10|2200.52
#2018-01-11|2173.97
#2018-01-12|2208.14
#2018-01-15|2198.03
#2018-01-16|2235.02
#2018-01-17|2254.56
#2018-01-18|2272.65
#2018-01-19|2306.30
#2018-01-22|2350.09
#2018-01-23|2399.72
#2018-01-24|2370.86
#2018-01-25|2350.47
#2018-01-26|2371.50
#2018-01-29|2381.54
#2018-01-30|2333.66
#2018-01-31|2339.29
#2018-02-01|2336.63
#2018-02-02|2318.79
#2018-02-05|2266.11
#2018-02-06|2132.74
#2018-02-07|2149.48
#2018-02-08|2156.61
#2018-02-09|2103.73
#2018-02-12|2116.55
#2018-02-13|2146.94
#2018-02-14|2174.26
#2018-02-15|2207.53
#2018-02-16|2207.16
#2018-02-19|2205.12
#2018-02-20|2200.81
#2018-02-21|2261.84
#2018-02-22|2224.44
#2018-02-23|2258.27
#2018-02-26|2260.05
#2018-02-27|2245.70
#2018-02-28|2215.53
#2018-03-01|2235.28
#2018-03-02|2201.56
#2018-03-05|2179.66
#2018-03-06|2234.01
#2018-03-07|2216.03
#2018-03-08|2247.80
#2018-03-09|2261.76
#2018-03-12|2309.91
#2018-03-13|2329.10
#2018-03-14|2324.20
#2018-03-15|2331.60
#2018-03-16|2325.07
#2018-03-19|2312.86
#2018-03-20|2322.92
#2018-03-21|2312.80
#2018-03-22|2254.98
#2018-03-23|2187.76
#2018-03-26|2201.77
#2018-03-27|2237.18
#2018-03-28|2166.53
#2018-03-29|2156.95
#2018-03-30|2165.03
#2018-04-02|2170.38
#2018-04-03|2159.64
#2018-04-04|2128.85
#2018-04-05|2133.56
#2018-04-06|2148.80
#2018-04-09|2156.96
#2018-04-10|2175.73
#2018-04-11|2192.04
#2018-04-12|2173.90
#2018-04-13|2163.81
#2018-04-16|2140.48
#2018-04-17|2107.73
#2018-04-18|2119.47
#2018-04-19|2155.84
#2018-04-20|2108.37
#2018-04-23|2082.00
#2018-04-24|2076.52
#2018-04-25|2048.61
#2018-04-26|2027.81
#2018-04-27|2049.98
#2018-04-30|2072.01
#2018-05-01|2071.95
#2018-05-02|2056.92
#2018-05-03|2025.44
#2018-05-04|2026.34
#2018-05-07|2016.03
#2018-05-08|2053.49
#2018-05-09|2064.70
#2018-05-10|2092.80
#2018-05-11|2111.04
#2018-05-14|2119.48
#2018-05-15|2079.72
#2018-05-16|2077.59
#2018-05-17|2098.29
#2018-05-18|2090.34
#2018-05-21|2098.30
#2018-05-22|2102.38
#2018-05-23|2095.85
#2018-05-24|2107.08
#2018-05-25|2101.76
#2018-05-28|2097.77
#2018-05-29|2082.92
#2018-05-30|2051.99
#2018-05-31|2078.06
#2018-06-01|2092.90
#2018-06-04|2137.25
#2018-06-05|2145.69
#2018-06-06|2167.64
#2018-06-07|2180.43
#2018-06-08|2135.47
#2018-06-11|2145.05
#2018-06-12|2147.15
#2018-06-13|2150.46
#2018-06-14|2122.46
#2018-06-15|2132.78
#2018-06-18|2130.71
#2018-06-19|2069.56
#2018-06-20|2081.28
#2018-06-21|2069.64
#2018-06-22|2072.98
#2018-06-25|2045.85
#2018-06-26|2028.35
#2018-06-27|1999.94
#2018-06-28|1993.11
#2018-06-29|2050.66
#2018-07-02|2046.77
#2018-07-03|2040.81
#2018-07-04|2024.05
#2018-07-05|2013.56
#2018-07-06|2025.71
#2018-07-09|2067.29
#2018-07-10|2051.73
#2018-07-11|2031.29
#2018-07-12|2038.21
#2018-07-13|2056.17
#2018-07-16|2055.24
#2018-07-17|2040.81
#2018-07-18|2047.93
#2018-07-19|2039.89
#2018-07-20|2078.11
#2018-07-23|2076.87
#2018-07-24|2084.38
#2018-07-25|2098.09
#2018-07-26|2085.45
#2018-07-27|2091.49
#2018-07-30|2075.33
#2018-07-31|2052.19
#2018-08-01|2063.43
#2018-08-02|2021.29
#2018-08-03|2039.60
#2018-08-06|2044.13
#2018-08-07|2046.63
#2018-08-08|2079.05
#2018-08-09|2098.53
#2018-08-10|2086.07
#2018-08-13|2041.85
#2018-08-14|2019.94
#2018-08-15|1977.53
#2018-08-16|1947.44
#2018-08-17|1976.75
#2018-08-20|2009.52
#2018-08-21|2018.78
#2018-08-22|2040.47
#2018-08-23|2049.11
#2018-08-24|2032.03
#2018-08-27|2060.43
#2018-08-28|2087.28
#2018-08-29|2100.03
#2018-08-30|2102.37
#2018-08-31|2046.14
#2018-09-03|2025.88
#2018-09-04|2047.82
#2018-09-05|2025.70
#2018-09-06|1991.03
#2018-09-07|2000.97
#2018-09-10|1984.25
#2018-09-11|1958.74
#2018-09-12|1962.02
#2018-09-13|1985.95
#2018-09-14|2022.33
#2018-09-17|1984.22
#2018-09-18|1969.55
#2018-09-19|1991.36
#2018-09-20|1998.90
#2018-09-21|2036.35
#2018-09-24|2024.38
#2018-09-25|2031.14
#2018-09-26|2030.22
#2018-09-27|2030.46
#2018-09-28|2022.78
#2018-10-01|2030.13
#2018-10-02|1994.48
#2018-10-03|1987.26
#2018-10-04|1934.37
#2018-10-05|1909.88
#2018-10-08|1869.68
#2018-10-09|1854.66
#2018-10-10|1832.70
#2018-10-11|1715.76
#2018-10-12|1799.72
#2018-10-15|1773.00
#2018-10-16|1790.13
#2018-10-17|1799.04
#2018-10-18|1786.90
#2018-10-19|1780.67
#2018-10-22|1805.44
#2018-10-23|1741.25
#2018-10-24|1737.10
#2018-10-25|1691.91
#2018-10-26|1666.19
#2018-10-29|1675.24
#2018-10-30|1663.38
#2018-10-31|1745.08
#2018-11-01|1774.00
#2018-11-02|1847.68
#2018-11-05|1811.53
#2018-11-06|1810.10
#2018-11-07|1817.94
#2018-11-08|1825.59
#2018-11-09|1771.91
#2018-11-12|1753.01
#2018-11-13|1751.44
#2018-11-14|1741.36
#2018-11-15|1789.77
#2018-11-16|1782.97
#2018-11-19|1778.49
#2018-11-20|1737.07
#2018-11-21|1749.09
#2018-11-22|1762.16
#2018-11-23|1751.21
#2018-11-26|1785.32
#2018-11-27|1807.28
#2018-11-28|1855.79
#2018-11-29|1855.52
#2018-11-30|1854.30
#2018-12-03|1916.30
#2018-12-04|1928.69
#2018-12-05|1881.68
#2018-12-06|1811.32
#2018-12-07|1831.62
#2018-12-10|1807.72
#2018-12-11|1825.36
#2018-12-12|1854.32
#2018-12-13|1863.37
#2018-12-14|1828.59
#2018-12-17|1830.66
#2018-12-18|1810.79
#2018-12-19|1819.39
#2018-12-20|1801.16
#2018-12-21|1825.89
#2018-12-24|1807.47
#2018-12-25|1798.85
#2018-12-26|1794.02
#2018-12-27|1813.16
#2018-12-28|1826.02
#2018-12-31|1837.46
#2019-01-01|1838.45
#2019-01-02|1800.22
#2019-01-03|1780.53
#2019-01-04|1770.92
#2019-01-07|1808.67
#2019-01-08|1797.05
#2019-01-09|1839.67
#2019-01-10|1847.54
#2019-01-11|1861.53
#2019-01-14|1832.13
#2019-01-15|1870.49
#2019-01-16|1866.29
#2019-01-17|1875.41
#2019-01-18|1889.28
#2019-01-21|1904.84
#2019-01-22|1895.31
#2019-01-23|1880.95
#2019-01-24|1886.38
#2019-01-25|1932.90
#2019-01-28|1937.39
#2019-01-29|1923.80
#2019-01-30|1926.11
#2019-01-31|1938.27
#2019-02-01|1945.61
#2019-02-04|1943.68
#2019-02-05|1943.94
#2019-02-06|1949.30
#2019-02-07|1950.76
#2019-02-08|1946.40
#2019-02-11|1978.00
#2019-02-12|1981.83
#2019-02-13|1973.68
#2019-02-14|1951.41
#2019-02-15|1928.92
#2019-02-18|1948.00
#2019-02-19|1929.47
#2019-02-20|1963.02
#2019-02-21|1974.98
#2019-02-22|1982.73
#2019-02-25|2001.29
#2019-02-26|2001.94
#2019-02-27|1991.31
#2019-02-28|1977.36
#2019-03-01|1984.89
#2019-03-04|1999.59
#2019-03-05|2023.91
#2019-03-06|2031.56
#2019-03-07|2010.73
#2019-03-08|1974.04
#2019-03-11|1995.71
#2019-03-12|2023.66
#2019-03-13|2022.59
#2019-03-14|2011.18
#2019-03-15|2034.31
#2019-03-18|2065.19
#2019-03-19|2070.04
#2019-03-20|2073.29
#2019-03-21|2065.12
#2019-03-22|2080.36
#2019-03-25|2028.70
#2019-03-26|2031.90
#2019-03-27|2034.23
#2019-03-28|2034.27
#2019-03-29|2062.98
#2019-04-01|2078.18
#2019-04-02|2088.77
#2019-04-03|2121.20
#2019-04-04|2107.57
#2019-04-05|2110.94
#2019-04-08|2139.60
#2019-04-09|2159.87
#2019-04-10|2170.94
#2019-04-11|2160.55
#2019-04-12|2166.74
#2019-04-15|2165.88
#2019-04-16|2183.17
#2019-04-17|2200.20
#2019-04-18|2199.69
#2019-04-19|2200.51
#2019-04-22|2202.82
#2019-04-23|2215.74
#2019-04-24|2222.39
#2019-04-25|2187.70
#2019-04-26|2178.07
#2019-04-29|2188.93
#2019-04-30|2192.31
#2019-05-01|2192.34
#2019-05-02|2192.97
#2019-05-03|2199.19
#2019-05-06|2142.20
#2019-05-07|2164.89
#2019-05-08|2157.99
#2019-05-09|2119.29
#2019-05-10|2131.26
#2019-05-13|2108.07
#2019-05-14|2067.01
#2019-05-15|2082.73
#2019-05-16|2057.93
#2019-05-17|2012.39
#2019-05-20|1971.22
#2019-05-21|1954.26
#2019-05-22|1957.56
#2019-05-23|1899.38
#2019-05-24|1905.19
#2019-05-27|1899.39
#2019-05-28|1909.84
#2019-05-29|1896.48
#2019-05-30|1911.16
#2019-05-31|1934.72
#2019-06-03|1964.81
#2019-06-04|1931.97
#2019-06-05|1951.75
#2019-06-06|1937.32
#2019-06-07|1938.24
#2019-06-10|1996.20
#2019-06-11|2015.61
#2019-06-12|2003.46
#2019-06-13|1978.57
#2019-06-14|1954.49
#2019-06-17|1941.62
#2019-06-18|1963.10
#2019-06-19|2026.06
#2019-06-20|2053.27
#2019-06-21|2061.00
#2019-06-24|2068.31
#2019-06-25|2042.97
#2019-06-26|2032.21
#2019-06-27|2059.78
#2019-06-28|2053.56
#2019-07-01|2083.38
#2019-07-02|2112.36
#2019-07-03|2084.26
#2019-07-04|2092.70
#2019-07-05|2080.79
#2019-07-08|2051.21
#2019-07-09|2044.13
#2019-07-10|2073.34
#2019-07-11|2087.63
#2019-07-12|2079.72
#2019-07-15|2117.46
#2019-07-16|2123.77
#2019-07-17|2114.90
#2019-07-18|2097.11
#2019-07-19|2126.57
#2019-07-22|2128.30
#2019-07-23|2133.63
#2019-07-24|2148.81
#2019-07-25|2170.42
#2019-07-26|2148.26
#2019-07-29|2156.44
#2019-07-30|2159.05
#2019-07-31|2144.61
#2019-08-01|2128.80
#2019-08-02|2072.31
#2019-08-05|2009.93
#2019-08-06|2007.35
#2019-08-07|2012.90
#2019-08-08|2048.15
#2019-08-09|2036.57
#2019-08-12|2034.35
#2019-08-13|1991.43
#2019-08-14|2021.24
#2019-08-15|1991.88
#2019-08-16|1988.95
#2019-08-19|2027.64
#2019-08-20|2029.97
#2019-08-21|2027.35
#2019-08-22|2020.62
#2019-08-23|2032.73
#2019-08-26|1992.45
#2019-08-27|1997.38
#2019-08-28|1991.97
#2019-08-29|1998.71
#2019-08-30|2030.87
#2019-09-02|2042.65
#2019-09-03|2022.80
#2019-09-04|2067.48
#2019-09-05|2089.81
#2019-09-06|2100.73
#2019-09-09|2102.29
#2019-09-10|2086.22
#2019-09-11|2099.26
#2019-09-12|2115.11
#2019-09-13|2121.99
#2019-09-16|2123.68
#2019-09-17|2110.12
#2019-09-18|2119.15
#2019-09-19|2102.35
#2019-09-20|2098.64
#2019-09-23|2081.66
#2019-09-24|2091.02
#2019-09-25|2072.17
#2019-09-26|2083.23
#2019-09-27|2080.46
#2019-09-30|2087.91
#2019-10-01|2104.55
#2019-10-02|2090.37
#2019-10-03|2085.82
#2019-10-04|2087.86
#2019-10-07|2090.42
#2019-10-08|2113.76
#2019-10-09|2079.40
#2019-10-10|2082.53
#2019-10-11|2102.57
#2019-10-14|2136.74
#2019-10-15|2137.92
#2019-10-16|2152.37
#2019-10-17|2150.66
#2019-10-18|2153.56
#2019-10-21|2134.15
#2019-10-22|2130.01
#2019-10-23|2116.30
#2019-10-24|2116.38
#2019-10-25|2114.22
#2019-10-28|2132.27
#2019-10-29|2139.29
#2019-10-30|2145.15
#2019-10-31|2162.14
#2019-11-01|2165.04
#2019-11-04|2210.91
#2019-11-05|2236.19
#2019-11-06|2239.74
#2019-11-07|2231.72
#2019-11-08|2200.52
#2019-11-11|2168.35
#2019-11-12|2198.14
#2019-11-13|2182.59
#2019-11-14|2167.13
#2019-11-15|2179.79
#2019-11-18|2213.96
#2019-11-19|2240.84
#2019-11-20|2233.91
#2019-11-21|2208.83
#2019-11-22|2209.65
#2019-11-25|2220.17
#2019-11-26|2208.68
#2019-11-27|2219.83
#2019-11-28|2226.83
#2019-11-29|2192.45
#2019-12-02|2197.39
#2019-12-03|2196.58
#2019-12-04|2193.17
#2019-12-05|2219.74
#2019-12-06|2235.84
#2019-12-09|2246.55
#2019-12-10|2240.50
#2019-12-11|2270.38
#2019-12-12|2324.82
#2019-12-13|2383.25
#2019-12-16|2383.36
#2019-12-17|2447.57
#2019-12-18|2461.29
#2019-12-19|2437.36
#2019-12-20|2415.98
#2019-12-23|2438.67
#2019-12-24|2429.10
#2019-12-25|2433.35
#2019-12-26|2432.67
#2019-12-27|2467.37
#2019-12-30|2455.52
#2019-12-31|2427.75
#2020-01-01|2429.31
#2020-01-02|2466.11
#2020-01-03|2471.39
#2020-01-06|2431.75
#2020-01-07|2444.46
#2020-01-08|2437.01
#2020-01-09|2490.04
#2020-01-10|2517.10
#2020-01-13|2556.64
#2020-01-14|2555.76
#2020-01-15|2539.67
#2020-01-16|2529.69
#2020-01-17|2530.53
#2020-01-20|2521.94
#2020-01-21|2487.19
#2020-01-22|2511.79
#2020-01-23|2495.66
#2020-01-24|2498.05
#2020-01-27|2494.77
#2020-01-28|2495.85
#2020-01-29|2487.14
#2020-01-30|2383.19
#2020-01-31|2386.75
#2020-02-03|2387.96
#2020-02-04|2465.06
#2020-02-05|2476.18
#2020-02-06|2516.08
#2020-02-07|2506.38
#2020-02-10|2502.95
#2020-02-11|2534.48
#2020-02-12|2557.40
#2020-02-13|2577.83
#2020-02-14|2568.38
#2020-02-17|2565.16
#2020-02-18|2513.40
#2020-02-19|2531.87
#2020-02-20|2520.40
#2020-02-21|2487.65
#2020-02-24|2438.49
#2020-02-25|2477.22
#2020-02-26|2451.30
#2020-02-27|2441.94
#2020-02-28|2385.89
#2020-03-02|2391.67
#2020-03-03|2429.33
#2020-03-04|2444.52
#2020-03-05|2486.87
#2020-03-06|2429.65
#2020-03-09|2323.77
#2020-03-10|2345.25
#2020-03-11|2310.82
#2020-03-12|2205.46
#2020-03-13|2199.50
#2020-03-16|2070.23
#2020-03-17|2053.33
#2020-03-18|1981.28
#2020-03-19|1950.90
#2020-03-20|2088.27
#2020-03-23|1981.84
#2020-03-24|2089.20
#2020-03-25|2168.94
#2020-03-26|2195.59
#2020-03-27|2185.18
#2020-03-30|2144.62
#2020-03-31|2182.36
#2020-04-01|2145.35
#2020-04-02|2162.13
#2020-04-03|2143.82
#2020-04-06|2180.74
#2020-04-07|2239.87
#2020-04-08|2232.61
#2020-04-09|2246.58
#2020-04-10|2237.97
#2020-04-13|2235.05
#2020-04-14|2268.79
#2020-04-15|2280.48
#2020-04-16|2296.27
#2020-04-17|2364.84
#2020-04-20|2364.70
#2020-04-21|2302.52
#2020-04-22|2326.59
#2020-04-23|2353.70
#2020-04-24|2323.66
#2020-04-27|2364.37
#2020-04-28|2373.07
#2020-04-29|2395.64
#2020-04-30|2437.43
#2020-05-01|2437.41
#2020-05-04|2343.76
#2020-05-05|2361.68
#2020-05-06|2374.48
#2020-05-07|2372.99
#2020-05-08|2409.38
#2020-05-11|2464.52
#2020-05-12|2441.87
#2020-05-13|2450.24
#2020-05-14|2430.08
#2020-05-15|2424.34
#2020-05-18|2406.98
#2020-05-19|2441.68
#2020-05-20|2472.72
#2020-05-21|2466.74
#2020-05-22|2387.47
#2020-05-25|2404.02
#2020-05-26|2436.13
#2020-05-27|2429.17
#2020-05-28|2391.88
#2020-05-29|2397.66
#2020-06-01|2465.60
#2020-06-02|2479.96
#2020-06-03|2505.08
#2020-06-04|2527.17
#2020-06-05|2546.30
#2020-06-08|2558.61
#2020-06-09|2569.02
#2020-06-10|2612.82
#2020-06-11|2588.01
#2020-06-12|2567.56
#2020-06-15|2525.24
#2020-06-16|2594.96
#2020-06-17|2599.99
#2020-06-18|2631.08
#2020-06-19|2645.83
#2020-06-22|2674.97
#2020-06-23|2749.78
#2020-06-24|2749.66
#2020-06-25|2746.46
#2020-06-26|2745.60
#2020-06-29|2719.62
#2020-06-30|2753.38
#2020-07-01|2767.60
#2020-07-02|2854.92
#2020-07-03|2908.15
#2020-07-06|2949.81
#2020-07-07|2937.80
#2020-07-08|3022.24
#2020-07-09|3087.11
#2020-07-10|3048.41
#2020-07-13|3065.20
#2020-07-14|3032.09
#2020-07-15|3079.58
#2020-07-16|2979.77
#2020-07-17|3021.92
#2020-07-20|3033.28
#2020-07-21|3196.91
#2020-07-22|3135.15
#2020-07-23|3177.39
#2020-07-24|3105.77
#2020-07-27|3202.65
#2020-07-28|3293.63
#2020-07-29|3261.48
#2020-07-30|3283.52
#2020-07-31|3269.56
#2020-08-03|3251.40
#2020-08-04|3309.59
#2020-08-05|3352.51
#2020-08-06|3370.98
#2020-08-07|3277.13
#2020-08-10|3217.20
#2020-08-11|3219.22
#2020-08-12|3200.73
#2020-08-13|3206.33
#2020-08-14|3196.60
#2020-08-17|3225.93
#2020-08-18|3231.11
#2020-08-19|3199.41
#2020-08-20|3151.91
#2020-08-21|3206.50
#2020-08-24|3286.77
#2020-08-25|3292.89
#2020-08-26|3330.78
#2020-08-27|3365.08
#2020-08-28|3312.01
#2020-08-31|3260.98
#2020-09-01|3320.18
#2020-09-02|3339.63
#2020-09-03|3319.92
#2020-09-04|3261.09
#2020-09-07|3222.77
#2020-09-08|3223.45
#2020-09-09|3194.71
#2020-09-10|3225.94
#2020-09-11|3263.41
#2020-09-14|3332.55
#2020-09-15|3342.83
#2020-09-16|3402.67
#2020-09-17|3355.42
#2020-09-18|3355.86
#2020-09-21|3325.26
#2020-09-22|3305.08
#2020-09-23|3309.38
#2020-09-24|3212.75
#2020-09-25|3210.46
#2020-09-28|3258.19
#2020-09-29|3260.22
#2020-09-30|3294.80
#2020-10-01|3301.08
#2020-10-02|3301.65
#2020-10-05|3348.94
#2020-10-06|3401.51
#2020-10-07|3449.59
#2020-10-08|3498.09
#2020-10-09|3512.13
#2020-10-12|3592.32
#2020-10-13|3597.04
#2020-10-14|3615.78
#2020-10-15|3524.45
#2020-10-16|3524.46
#2020-10-19|3552.87
#2020-10-20|3554.63
#2020-10-21|3568.85
#2020-10-22|3567.46
#2020-10-23|3546.77
#2020-10-26|3541.38
#2020-10-27|3585.86
#2020-10-28|3619.17
#2020-10-29|3627.01
#2020-10-30|3567.69
#2020-11-02|3599.22
#2020-11-03|3617.46
#2020-11-04|3648.48
#2020-11-05|3766.88
#2020-11-06|3755.37
#2020-11-09|3815.00
#2020-11-10|3670.38
#2020-11-11|3561.58
#2020-11-12|3635.79
#2020-11-13|3724.76
#2020-11-16|3793.42
#2020-11-17|3749.33
#2020-11-18|3795.21
#2020-11-19|3736.00
#2020-11-20|3780.01
#2020-11-23|3820.50
#2020-11-24|3802.44
#2020-11-25|3743.22
#2020-11-26|3805.56
#2020-11-27|3802.27
#2020-11-30|3712.14
#2020-12-01|3776.96
#2020-12-02|3785.07
#2020-12-03|3813.81
#2020-12-04|3866.64
#2020-12-07|3888.01
#2020-12-08|3937.02
#2020-12-09|3944.38
#2020-12-10|3895.38
#2020-12-11|3932.90
#2020-12-14|3872.78
#2020-12-15|3818.77
#2020-12-16|3880.85
#2020-12-17|3914.07
#2020-12-18|3905.82
#2020-12-21|3899.61
#2020-12-22|3883.61
#2020-12-23|3913.63
#2020-12-24|3886.17
#2020-12-25|3902.59
#2020-12-28|3818.91
#2020-12-29|3853.55
#2020-12-30|3967.13
#2020-12-31|3998.61
#2021-01-01|4002.18
#2021-01-04|4066.93
#2021-01-05|4138.54
#2021-01-06|4193.37
#2021-01-07|4174.50
#2021-01-08|4272.68
#2021-01-11|4336.18
#2021-01-12|4335.36
#2021-01-13|4400.49
#2021-01-14|4464.32
#2021-01-15|4487.50
#2021-01-18|4541.68
#2021-01-19|4633.00
#2021-01-20|4764.25
#2021-01-21|4856.54
#2021-01-22|4830.85
#2021-01-25|4969.59
#2021-01-26|4787.44
#2021-01-27|4736.67
#2021-01-28|4609.67
#2021-01-29|4563.68
#2021-02-01|4740.99
#2021-02-02|4851.35
#2021-02-03|4905.53
#2021-02-04|4866.29
#2021-02-05|4875.80
#2021-02-08|4893.68
#2021-02-09|4909.22
#2021-02-10|4981.85
#2021-02-11|4994.01
#2021-02-12|4996.43
#2021-02-15|4999.14
#2021-02-16|4966.49
#2021-02-17|5110.95
#2021-02-18|5055.07
#2021-02-19|5006.44
#2021-02-22|4898.90
#2021-02-23|4860.62
#2021-02-24|4732.21
#2021-02-25|4794.74
#2021-02-26|4570.16
#2021-03-01|4681.76
#2021-03-02|4695.34
#2021-03-03|4825.97
#2021-03-04|4629.23
#2021-03-05|4582.07
#2021-03-08|4433.10
#2021-03-09|4405.61
#2021-03-10|4475.60
#2021-03-11|4615.90
#2021-03-12|4557.62
#2021-03-15|4480.64
#2021-03-16|4517.86
#2021-03-17|4481.86
#2021-03-18|4524.36
#2021-03-19|4442.79
#2021-03-22|4458.50
#2021-03-23|4429.39
#2021-03-24|4351.84
#2021-03-25|4300.99
#2021-03-26|4393.81
#2021-03-29|4382.85
#2021-03-30|4419.24
#2021-03-31|4385.57
#2021-04-01|4552.55
#2021-04-02|4554.33
#2021-04-05|4563.43
#2021-04-06|4596.22
#2021-04-07|4544.55
#2021-04-08|4552.35
#2021-04-09|4526.79
#2021-04-12|4461.48
#2021-04-13|4404.59
#2021-04-14|4466.44
#2021-04-15|4489.17
#2021-04-16|4521.58
#2021-04-19|4506.22
#2021-04-20|4511.99
#2021-04-21|4435.97
#2021-04-22|4464.26
#2021-04-23|4551.44
#2021-04-26|4596.25
#2021-04-27|4605.04
#2021-04-28|4592.85
#2021-04-29|4603.97
#2021-04-30|4564.45
#2021-05-03|4493.23
#2021-05-04|4475.75
#2021-05-05|4403.98
#2021-05-06|4425.97
#2021-05-07|4464.47
#2021-05-10|4382.89
#2021-05-11|4230.21
#2021-05-12|4214.55
#2021-05-13|4128.10
#2021-05-14|4155.86
#2021-05-17|4170.74
#2021-05-18|4312.80
#2021-05-19|4289.31
#2021-05-20|4296.37
#2021-05-21|4299.06
#2021-05-24|4282.76
#2021-05-25|4412.57
#2021-05-26|4453.22
#2021-05-27|4417.80
#2021-05-28|4433.51
#2021-05-31|4556.90
#2021-06-01|4596.41
#2021-06-02|4563.67
#2021-06-03|4548.08
#2021-06-04|4519.72
#2021-06-07|4496.09
#2021-06-08|4487.31
#2021-06-09|4466.13
#2021-06-10|4517.24
#2021-06-11|4538.15
#2021-06-14|4538.23
#2021-06-15|4566.51
#2021-06-16|4517.87
#2021-06-17|4542.85
#2021-06-18|4551.46
#2021-06-21|4446.40
#2021-06-22|4380.34
#2021-06-23|4475.31
#2021-06-24|4491.58
#2021-06-25|4556.97
#2021-06-28|4546.75
#2021-06-29|4537.54
#2021-06-30|4532.57
#2021-07-01|4512.01
#2021-07-02|4449.14
#2021-07-05|4420.84
#2021-07-06|4423.94
#2021-07-07|4398.55
#2021-07-08|4307.55
#2021-07-09|4324.89
#2021-07-12|4358.69
#2021-07-13|4452.15
#2021-07-14|4469.65
#2021-07-15|4517.49
#2021-07-16|4438.34
#2021-07-19|4343.77
#2021-07-20|4316.32
#2021-07-21|4304.51
#2021-07-22|4373.95
#2021-07-23|4319.58
#2021-07-26|4164.70
#2021-07-27|4013.92
#2021-07-28|4026.13
#2021-07-29|4190.02
#2021-07-30|4133.43
#2021-08-02|4173.53
#2021-08-03|4125.63
#2021-08-04|4181.32
#2021-08-05|4151.39
#2021-08-06|4158.69
#2021-08-09|4184.15
#2021-08-10|4239.88
#2021-08-11|4227.40
#2021-08-12|4218.46
#2021-08-13|4165.18
#2021-08-16|4115.74
#2021-08-17|4046.98
#2021-08-18|4061.05
#2021-08-19|3936.21
#2021-08-20|3910.60
#2021-08-23|4000.00
#2021-08-24|4132.11
#2021-08-25|4190.71
#2021-08-26|4191.32
#2021-08-27|4202.77
#2021-08-30|4246.11
#2021-08-31|4348.80
#2021-09-01|4373.72
#2021-09-02|4386.06
#2021-09-03|4403.51
#2021-09-06|4474.17
#2021-09-07|4471.68
#2021-09-08|4461.83
#2021-09-09|4355.31
#2021-09-10|4416.78
#2021-09-13|4341.66
#2021-09-14|4324.75
#2021-09-15|4259.13
#2021-09-16|4230.50
#2021-09-17|4264.48
#2021-09-20|4226.90
#2021-09-21|4216.06
#2021-09-22|4167.47
#2021-09-23|4235.77
#2021-09-24|4261.79
#2021-09-27|4265.32
#2021-09-28|4245.63
#2021-09-29|4166.26
#2021-09-30|4146.16
#2021-10-01|4111.92
#2021-10-04|4079.47
#2021-10-05|4057.62
#2021-10-06|4018.60
#2021-10-07|4165.48
#2021-10-08|4181.85
#2021-10-11|4229.57
#2021-10-12|4149.90
#2021-10-13|4139.43
#2021-10-14|4150.47
#2021-10-15|4280.69
#2021-10-18|4273.52
#2021-10-19|4349.27
#2021-10-20|4388.13
#2021-10-21|4355.18
#2021-10-22|4376.51
#2021-10-25|4348.60
#2021-10-26|4361.22
#2021-10-27|4311.39
#2021-10-28|4303.40
#2021-10-29|4258.94
#2021-11-01|4238.80
#2021-11-02|4245.28
#2021-11-03|4259.16
#2021-11-04|4292.39
#2021-11-05|4293.26
#2021-11-08|4291.02
#2021-11-09|4324.65
#2021-11-10|4375.80
#2021-11-11|4350.59
#2021-11-12|4400.70
#2021-11-15|4445.11
#2021-11-16|4490.68
#2021-11-17|4495.10
#2021-11-18|4450.61
#2021-11-19|4451.74
#2021-11-22|4418.38
#2021-11-23|4351.01
#2021-11-24|4315.59
#2021-11-25|4340.01
#2021-11-26|4240.52
#2021-11-29|4217.53
#2021-11-30|4213.80
#2021-12-01|4277.50
#2021-12-02|4327.54
#2021-12-03|4272.03
#2021-12-06|4187.75
#2021-12-07|4268.01
#2021-12-08|4283.79
#2021-12-09|4319.79
#2021-12-10|4278.40
#2021-12-13|4269.59
#2021-12-14|4231.17
#2021-12-15|4209.98
#2021-12-16|4239.05
#2021-12-17|4202.17
#2021-12-20|4124.56
#2021-12-21|4183.76
#2021-12-22|4209.96
#2021-12-23|4270.36
#2021-12-24|4274.78
#2021-12-27|4294.17
#2021-12-28|4306.88
#2021-12-29|4282.93
#2021-12-30|4282.41
#2021-12-31|4334.40
#2022-01-03|4363.15
#2022-01-04|4412.72
#2022-01-05|4309.80
#2022-01-06|4286.31
#2022-01-07|4271.24
#2022-01-10|4327.10
#2022-01-11|4356.11
#2022-01-12|4459.69
#2022-01-13|4449.93
#2022-01-14|4458.06
#2022-01-17|4472.45
#2022-01-18|4385.12
#2022-01-19|4350.41
#2022-01-20|4434.48
#2022-01-21|4388.06
#2022-01-24|4371.45
#2022-01-25|4303.22
#2022-01-26|4299.48
#2022-01-27|4221.33
#2022-01-28|4209.90
#2022-01-31|4271.13
#2022-02-01|4281.21
#2022-02-02|4288.11
#2022-02-03|4277.48
#2022-02-04|4315.13
#2022-02-07|4305.60
#2022-02-08|4270.10
#2022-02-09|4350.21
#2022-02-10|4408.42
#2022-02-11|4357.95
#2022-02-14|4268.87
#2022-02-15|4265.24
#2022-02-16|4339.36
#2022-02-17|4351.10
#2022-02-18|4264.21
#2022-02-21|4190.33
#2022-02-22|4138.97
#2022-02-23|4153.08
#2022-02-24|3986.65
#2022-02-25|4001.48
#2022-02-28|4004.10
#2022-03-01|4041.59
#2022-03-02|4008.27
#2022-03-03|4004.14
#2022-03-04|3908.42
#2022-03-07|3752.45
#2022-03-08|3692.56
#2022-03-09|3722.75
#2022-03-10|3797.32
#2022-03-11|3700.98
#2022-03-14|3557.89
#2022-03-15|3398.54
#2022-03-16|3641.45
#2022-03-17|3828.65
#2022-03-18|3814.68
#2022-03-21|3773.03
#2022-03-22|3828.22
#2022-03-23|3864.50
#2022-03-24|3801.98
#2022-03-25|3760.49
#2022-03-28|3759.34
#2022-03-29|3803.11
#2022-03-30|3859.43
#2022-03-31|3819.27
#2022-04-01|3794.74
#2022-04-04|3851.04
#2022-04-05|3851.78
#2022-04-06|3766.74
#2022-04-07|3682.96
#2022-04-08|3662.28
#2022-04-11|3547.79
#2022-04-12|3562.92
#2022-04-13|3637.18
#2022-04-14|3645.84
#2022-04-15|3606.22
#2022-04-18|3562.83
#2022-04-19|3511.53
#2022-04-20|3533.86
#2022-04-21|3495.27
#2022-04-22|3450.69
#2022-04-25|3347.57
#2022-04-26|3384.92
#2022-04-27|3328.40
#2022-04-28|3365.70
#2022-04-29|3509.26
#2022-05-02|3502.20
#2022-05-03|3484.88
#2022-05-04|3450.09
#2022-05-05|3486.23
#2022-05-06|3360.91
#2022-05-09|3328.47
#2022-05-10|3295.46
#2022-05-11|3330.00
#2022-05-12|3247.75
#2022-05-13|3315.11
#2022-05-16|3322.84
#2022-05-17|3428.12
#2022-05-18|3447.18
#2022-05-19|3319.03
#2022-05-20|3395.34
#2022-05-23|3369.73
#2022-05-24|3296.81
#2022-05-25|3297.18
#2022-05-26|3279.99
#2022-05-27|3380.61
#2022-05-30|3502.44
#2022-05-31|3601.60
#2022-06-01|3540.90
#2022-06-02|3509.49
#2022-06-03|3511.25
#2022-06-06|3568.39
#2022-06-07|3534.67
#2022-06-08|3635.74
#2022-06-09|3624.61
#2022-06-10|3586.84
#2022-06-13|3441.59
#2022-06-14|3441.49
#2022-06-15|3440.93
#2022-06-16|3384.01
#2022-06-17|3368.06
#2022-06-20|3361.94
#2022-06-21|3438.33
#2022-06-22|3337.74
#2022-06-23|3333.36
#2022-06-24|3376.05
#2022-06-27|3437.65
#2022-06-28|3406.49
#2022-06-29|3360.72
#2022-06-30|3270.90
#2022-07-01|3203.86
#2022-07-04|3171.88
#2022-07-05|3181.76
#2022-07-06|3136.31
#2022-07-07|3207.08
#2022-07-08|3237.57
#2022-07-11|3159.39
#2022-07-12|3089.78
#2022-07-13|3144.59
#2022-07-14|3159.90
#2022-07-15|3160.90
#2022-07-18|3228.77
#2022-07-19|3214.73
#2022-07-20|3268.40
#2022-07-21|3287.99
#2022-07-22|3285.94
#2022-07-25|3255.84
#2022-07-26|3238.84
#2022-07-27|3245.41
#2022-07-28|3256.22
#2022-07-29|3226.69
#2022-08-01|3212.80
#2022-08-02|3153.20
#2022-08-03|3197.70
#2022-08-04|3235.90
#2022-08-05|3283.51
#2022-08-08|3243.11
#2022-08-09|3233.50
#2022-08-10|3179.41
#2022-08-11|3268.01
#2022-08-12|3278.37
#2022-08-15|3290.35
#2022-08-16|3272.96
#2022-08-17|3290.59
#2022-08-18|3282.28
#2022-08-19|3285.80
#2022-08-22|3238.97
#2022-08-23|3207.29
#2022-08-24|3175.70
#2022-08-25|3254.97
#2022-08-26|3272.67
#2022-08-29|3204.20
#2022-08-30|3205.96
#2022-08-31|3242.26
#2022-09-01|3163.45
#2022-09-02|3138.34
#2022-09-05|3108.78
#2022-09-06|3101.16
#2022-09-07|3041.37
#2022-09-08|3043.44
#2022-09-09|3081.64
#2022-09-12|3119.32
#2022-09-13|3129.11
#2022-09-14|3041.16
#2022-09-15|3034.15
#2022-09-16|2968.66
#2022-09-19|2943.08
#2022-09-20|2983.73
#2022-09-21|2929.74
#2022-09-22|2887.62
#2022-09-23|2827.90
#2022-09-26|2814.66
#2022-09-27|2830.44
#2022-09-28|2760.99
#2022-09-29|2752.43
#2022-09-30|2720.15
#2022-10-03|2681.25
#2022-10-04|2739.69
#2022-10-05|2854.65
#2022-10-06|2876.28
#2022-10-07|2802.89
#2022-10-10|2768.39
#2022-10-11|2621.14
#2022-10-12|2609.98
#2022-10-13|2567.09
#2022-10-14|2634.04
#2022-10-17|2597.55
#2022-10-18|2651.15
#2022-10-19|2577.45
#2022-10-20|2542.58
#2022-10-21|2517.46
#2022-10-24|2415.81
#2022-10-25|2390.48
#2022-10-26|2423.32
#2022-10-27|2460.90
#2022-10-28|2392.99
#2022-10-31|2431.37
#2022-11-01|2523.37
#2022-11-02|2550.24
#2022-11-03|2488.66
#2022-11-04|2545.04
#2022-11-07|2605.42
#2022-11-08|2618.35
#2022-11-09|2652.24
#2022-11-10|2606.06
#2022-11-11|2833.70
#2022-11-14|2864.61
#2022-11-15|3029.93
#2022-11-16|3052.63
#2022-11-17|3016.35
#2022-11-18|3022.96
#2022-11-21|2976.41
#2022-11-22|2958.94
#2022-11-23|2967.74
#2022-11-24|3009.27
#2022-11-25|2991.50
#2022-11-28|2933.48
#2022-11-29|3019.11
#2022-11-30|3060.60
#2022-12-01|3136.08
#2022-12-02|3137.11
#2022-12-05|3203.91
#2022-12-06|3136.44
#2022-12-07|3072.78
#2022-12-08|3122.31
#2022-12-09|3182.99
#2022-12-12|3112.85
#2022-12-13|3115.91
#2022-12-14|3183.04
#2022-12-15|3139.62
#2022-12-16|3095.27
#2022-12-19|3088.65
#2022-12-20|3017.00
#2022-12-21|3028.87
#2022-12-22|3110.92
#2022-12-23|3055.18
#2022-12-26|3059.21
#2022-12-27|3068.23
#2022-12-28|3067.44
#2022-12-29|3067.03
#2022-12-30|3062.59
#2023-01-02|3065.03
#2023-01-03|3121.24
#2023-01-04|3154.91
#2023-01-05|3192.97
#2023-01-06|3183.63
#2023-01-09|3298.41
#2023-01-10|3309.59
#2023-01-11|3326.73
#2023-01-12|3304.10
#2023-01-13|3352.74
#2023-01-16|3365.11
#2023-01-17|3366.41
#2023-01-18|3380.53
#2023-01-19|3369.77
#2023-01-20|3406.08
#2023-01-23|3412.01
#2023-01-24|3413.07
#2023-01-25|3411.15
#2023-01-26|3456.57
#2023-01-27|3474.89
#2023-01-30|3530.42
#2023-01-31|3467.65
#2023-02-01|3527.20
#2023-02-02|3581.05
#2023-02-03|3581.71
#2023-02-06|3475.67
#2023-02-07|3487.95
#2023-02-08|3520.17
#2023-02-09|3549.56
#2023-02-10|3497.58
#2023-02-13|3479.62
#2023-02-14|3481.94
#2023-02-15|3430.00
#2023-02-16|3470.99
#2023-02-17|3402.88
#2023-02-20|3424.38
#2023-02-21|3366.76
#2023-02-22|3316.48
#2023-02-23|3358.48
#2023-02-24|3298.49
#2023-02-27|3292.89
#2023-02-28|3273.64
#2023-03-01|3389.15
#2023-03-02|3355.85
#2023-03-03|3376.84
#2023-03-06|3393.43
#2023-03-07|3379.63
#2023-03-08|3324.52
#2023-03-09|3292.12
#2023-03-10|3227.72
#2023-03-13|3280.76
#2023-03-14|3228.66
#2023-03-15|3249.89
#2023-03-16|3210.97
#2023-03-17|3291.81
#2023-03-20|3253.58
#2023-03-21|3290.93
#2023-03-22|3342.67
#2023-03-23|3446.72
#2023-03-24|3462.92
#2023-03-27|3394.13
#2023-03-28|3407.56
#2023-03-29|3443.94
#2023-03-30|3463.32
#2023-03-31|3478.32
#2023-04-03|3466.39
#2023-04-04|3448.85
#2023-04-05|3450.83
#2023-04-06|3426.99
#2023-04-07|3427.00
#2023-04-10|3433.11
#2023-04-11|3403.09
#2023-04-12|3349.70
#2023-04-13|3327.57
#2023-04-14|3347.01
#2023-04-17|3349.98
#2023-04-18|3317.70
#2023-04-19|3271.72
#2023-04-20|3275.55
#2023-04-21|3239.16
#2023-04-24|3226.95
#2023-04-25|3158.56
#2023-04-26|3171.88
#2023-04-27|3174.46
#2023-04-28|3197.38
#2023-05-01|3197.38
#2023-05-02|3209.11
#2023-05-03|3177.99
#2023-05-04|3191.12
#2023-05-05|3213.87
#2023-05-08|3223.07
#2023-05-09|3199.32
#2023-05-10|3180.50
#2023-05-11|3158.06
#2023-05-12|3157.22
#2023-05-15|3190.70
#2023-05-16|3229.12
#2023-05-17|3243.17
#2023-05-18|3275.00
#2023-05-19|3272.81
#2023-05-22|3302.80
#2023-05-23|3285.94
#2023-05-24|3261.44
#2023-05-25|3275.10
#2023-05-26|3340.87
#2023-05-29|3327.99
#2023-05-30|3340.89
#2023-05-31|3301.15
#2023-06-01|3301.46
#2023-06-02|3401.82
#2023-06-05|3390.84
#2023-06-06|3373.91
#2023-06-07|3421.65
#2023-06-08|3386.58
#2023-06-09|3418.04
#2023-06-12|3453.03
#2023-06-13|3533.01
#2023-06-14|3532.88
#2023-06-15|3595.11
#2023-06-16|3606.67
#2023-06-19|3579.25
#2023-06-20|3534.54
#2023-06-21|3500.13
#2023-06-22|3496.44
#2023-06-23|3477.03
#2023-06-26|3440.78
#2023-06-27|3452.10
#2023-06-28|3451.52
#2023-06-29|3434.80
#2023-06-30|3437.22
#2023-07-03|3487.23
#2023-07-04|3522.68
#2023-07-05|3495.89
#2023-07-06|3415.41
#2023-07-07|3394.06
#2023-07-10|3394.96
#2023-07-11|3455.51
#2023-07-12|3500.58
#2023-07-13|3588.00
#2023-07-14|3652.49
#2023-07-17|3645.50
#2023-07-18|3598.79
#2023-07-19|3568.10
#2023-07-20|3555.23
#2023-07-21|3501.09
#2023-07-24|3476.59
#2023-07-25|3577.52
#2023-07-26|3562.90
#2023-07-27|3579.92
#2023-07-28|3606.80
#2023-07-31|3608.04
#2023-08-01|3612.03
#2023-08-02|3521.44
#2023-08-03|3515.70
#2023-08-04|3515.51
#2023-08-07|3539.61
#2023-08-08|3481.76
#2023-08-09|3490.46
#2023-08-10|3465.29
#2023-08-11|3430.84
#2023-08-14|3401.52
#2023-08-15|3406.00
#2023-08-16|3405.24
#2023-08-17|3415.18
#2023-08-18|3354.66
#2023-08-21|3326.55
#2023-08-22|3354.52
#2023-08-23|3388.25
#2023-08-24|3477.32
#2023-08-25|3386.92
#2023-08-28|3407.74
#2023-08-29|3438.50
#2023-08-30|3440.18
#2023-08-31|3419.18
#2023-09-01|3415.19
#2023-09-04|3473.09
#2023-09-05|3448.06
#2023-09-06|3434.61
#2023-09-07|3388.58
#2023-09-08|3376.77
#2023-09-11|3365.75
#2023-09-12|3388.03
#2023-09-13|3373.47
#2023-09-14|3414.44
#2023-09-15|3434.96
#2023-09-18|3366.17
#2023-09-19|3352.93
#2023-09-20|3321.70
#2023-09-21|3270.21
#2023-09-22|3307.54
#2023-09-25|3281.28
#2023-09-26|3240.02
#2023-09-27|3250.84
#2023-09-28|3229.11
#2023-09-29|3253.75
#2023-10-02|3291.79
#2023-10-03|3247.86
#2023-10-04|3206.90
#2023-10-05|3243.72
#2023-10-06|3277.09
#2023-10-09|3283.16
#2023-10-10|3301.19
#2023-10-11|3353.91
#2023-10-12|3380.42
#2023-10-13|3336.70
#2023-10-16|3291.08
#2023-10-17|3298.04
#2023-10-18|3243.88
#2023-10-19|3225.54
#2023-10-20|3227.88
#2023-10-23|3186.02
#2023-10-24|3176.86
#2023-10-25|3192.51
#2023-10-26|3139.40
#2023-10-27|3170.56
#2023-10-30|3185.73
#2023-10-31|3141.55
#2023-11-01|3131.24
#2023-11-02|3204.53
#2023-11-03|3259.43
#2023-11-06|3329.77
#2023-11-07|3320.71
#2023-11-08|3323.23
#2023-11-09|3320.15
#2023-11-10|3280.44
#2023-11-13|3341.63
#2023-11-14|3340.15
#2023-11-15|3434.67
#2023-11-16|3450.79
#2023-11-17|3428.93
#2023-11-20|3470.66
#2023-11-21|3509.27
#2023-11-22|3484.47
#2023-11-23|3499.62
#2023-11-24|3460.87
#2023-11-27|3443.44
#2023-11-28|3456.42
#2023-11-29|3446.15
#2023-11-30|3473.44
#2023-12-01|3439.01
#2023-12-04|3419.53
#2023-12-05|3371.69
#2023-12-06|3396.64
#2023-12-07|3374.86
#2023-12-08|3407.41
#2023-12-11|3402.30
#2023-12-12|3425.98
#2023-12-13|3410.13
#2023-12-14|3468.03
#2023-12-15|3523.92
#2023-12-18|3505.13
#2023-12-19|3485.98
#2023-12-20|3497.76
#2023-12-21|3481.66
#2023-12-22|3419.44
#2023-12-25|3424.58
#2023-12-26|3450.11
#2023-12-27|3514.90
#2023-12-28|3560.35
#2023-12-29|3563.69
#2024-01-01|3566.33
#2024-01-02|3533.55
#2024-01-03|3464.69
#2024-01-04|3462.65
#2024-01-05|3441.73
#2024-01-08|3429.81
#2024-01-09|3421.22
#2024-01-10|3403.88
#2024-01-11|3438.35
#2024-01-12|3457.59
#2024-01-15|3450.94
#2024-01-16|3395.19
#2024-01-17|3336.28
#2024-01-18|3365.55
#2024-01-19|3460.42
#2024-01-22|3455.31
#2024-01-23|3482.19
#2024-01-24|3520.42
#2024-01-25|3569.42
#2024-01-26|3532.16
#2024-01-29|3549.62
#2024-01-30|3522.97
#2024-01-31|3464.43
#2024-02-01|3468.17
#2024-02-02|3520.35
#2024-02-05|3528.16
#2024-02-06|3588.07
#2024-02-07|3577.73
#2024-02-08|3568.75
#2024-02-09|3560.95
#2024-02-12|3564.36
#2024-02-13|3566.57
#2024-02-14|3575.98
#2024-02-15|3690.23
#2024-02-16|3694.51
#2024-02-19|3656.32
#2024-02-20|3668.41
#2024-02-21|3659.57
#2024-02-22|3716.25
#2024-02-23|3730.95
#2024-02-26|3724.11
#2024-02-27|3715.18
#2024-02-28|3685.31
#2024-02-29|3680.11
#2024-03-01|3691.77
#2024-03-04|3786.15
#2024-03-05|3756.61
#2024-03-06|3804.12
#2024-03-07|3849.87
#2024-03-08|3895.34
#2024-03-11|3896.05
#2024-03-12|3964.37
#2024-03-13|3969.25
#2024-03-14|3964.58
#2024-03-15|3881.75
#2024-03-18|3934.39
#2024-03-19|3887.04
#2024-03-20|3873.64
#2024-03-21|3957.49
#2024-03-22|3923.98
#2024-03-25|3922.33
#2024-03-26|3935.51
#2024-03-27|3922.23
#2024-03-28|3935.95
#2024-03-29|3964.88
#2024-04-01|3940.03
#2024-04-02|4005.18
#2024-04-03|3978.88
#2024-04-04|3982.22
#2024-04-05|3987.27
#2024-04-08|3975.56
#2024-04-09|4046.04
#2024-04-10|4077.47
#2024-04-11|4065.96
#2024-04-12|4032.48
#2024-04-15|3956.11
#2024-04-16|3849.61
#2024-04-17|3888.93
#2024-04-18|3910.69
#2024-04-19|3745.61
#2024-04-22|3750.20
#2024-04-23|3830.14
#2024-04-24|3975.36
#2024-04-25|3908.57
#2024-04-26|3992.05
#2024-04-29|4022.16
#2024-04-30|3999.29
#2024-05-01|3998.95
#2024-05-02|4014.97
#2024-05-03|4065.69
#2024-05-06|4110.48
#2024-05-07|4124.25
#2024-05-08|4115.02
#2024-05-09|4127.53
#2024-05-10|4138.09
#2024-05-13|4194.03
#2024-05-14|4232.34
#2024-05-15|4269.55
#2024-05-16|4343.35
#2024-05-17|4322.21
#2024-05-20|4317.11
#2024-05-21|4282.32
#2024-05-22|4353.68
#2024-05-23|4385.87
#2024-05-24|4344.34
#2024-05-27|4401.04
#2024-05-28|4403.47
#2024-05-29|4324.80
#2024-05-30|4240.87
#2024-05-31|4160.83
#2024-06-03|4271.65
#2024-06-04|4246.60
#2024-06-05|4294.56
#2024-06-06|4407.78
#2024-06-07|4367.13
#2024-06-10|4358.59
#2024-06-11|4355.26
#2024-06-12|4412.23
#2024-06-13|4502.60
#2024-06-14|4517.01
#2024-06-17|4515.69
#2024-06-18|4557.27
#2024-06-19|4708.03
#2024-06-20|4725.78
#2024-06-21|4666.43
#2024-06-24|4572.45
#2024-06-25|4581.13
#2024-06-26|4606.77
#2024-06-27|4582.83
#2024-06-28|4602.22
#2024-07-01|4603.79
#2024-07-02|4564.94
#2024-07-03|4637.43
#2024-07-04|4746.00
#2024-07-05|4730.74
#2024-07-08|4808.31
#2024-07-09|4827.29
#2024-07-10|4828.15
#2024-07-11|4934.98
#2024-07-12|4880.00
#2024-07-15|4849.66
#2024-07-16|4845.91
#2024-07-17|4779.14
#2024-07-18|4708.23
#2024-07-19|4597.01
#2024-07-22|4515.82
#2024-07-23|4603.19
#2024-07-24|4585.00
#2024-07-25|4545.75
#2024-07-26|4423.60
#2024-07-29|4448.94
#2024-07-30|4440.02
#2024-07-31|4456.39
#2024-08-01|4535.88
#2024-08-02|4325.18
#2024-08-05|4067.67
#2024-08-06|4197.56
#2024-08-07|4344.78
#2024-08-08|4286.25
#2024-08-09|4412.35
#2024-08-12|4460.41
#2024-08-13|4474.50
#2024-08-14|4513.50
#2024-08-15|4479.15
#2024-08-16|4591.33
#2024-08-19|4640.54
#2024-08-20|4647.52
#2024-08-21|4604.38
#2024-08-22|4601.33
#2024-08-23|4587.73
#2024-08-26|4629.31
#2024-08-27|4599.32
#2024-08-28|4623.31
#2024-08-29|4627.24
#2024-08-30|4640.91
#2024-09-02|4624.09
#2024-09-03|4600.97
#2024-09-04|4424.51
#2024-09-05|4452.88
#2024-09-06|4502.99
#2024-09-09|4425.69
#2024-09-10|4417.79
#2024-09-11|4418.24
#2024-09-12|4558.17
#2024-09-13|4584.17
#2024-09-16|4619.37
#2024-09-17|4630.83
#2024-09-18|4570.87
#2024-09-19|4662.28
#2024-09-20|4695.29
#2024-09-23|4698.87
#2024-09-24|4786.43
#2024-09-25|4862.86
#2024-09-26|4978.48
#2024-09-27|5023.88
#2024-09-30|4944.03
#2024-10-01|4967.52
#2024-10-02|5088.47
#2024-10-03|5072.49
#2024-10-04|5125.27
#2024-10-07|5195.29
#2024-10-08|5006.05
#2024-10-09|5037.48
#2024-10-10|5062.62
#2024-10-11|5127.56
#2024-10-14|5111.70
#2024-10-15|5103.89
#2024-10-16|5040.31
#2024-10-17|5024.47
#2024-10-18|5198.24
#2024-10-21|5183.09
#2024-10-22|5166.57
#2024-10-23|5170.13
#2024-10-24|5115.03
#2024-10-25|5139.37
#2024-10-28|5101.67
#2024-10-29|5070.32
#2024-10-30|5022.73
#2024-10-31|4992.12
#2024-11-01|5023.69
#2024-11-04|5066.54
#2024-11-05|5129.04
#2024-11-06|5125.25
#2024-11-07|5184.32
#2024-11-08|5218.41
#2024-11-11|5174.17
#2024-11-12|5017.35
#2024-11-13|4988.27
#2024-11-14|4946.37
#2024-11-15|4946.90
#2024-11-18|4895.14
#2024-11-19|4968.77
#2024-11-20|4950.66
#2024-11-21|4886.06
#2024-11-22|4937.34
#2024-11-25|4926.80
#2024-11-26|4878.54
#2024-11-27|4871.75
#2024-11-28|4848.03
#2024-11-29|4835.53
#2024-12-02|4925.92
#2024-12-03|4984.10
#2024-12-04|5035.60
#2024-12-05|5047.62
#2024-12-06|5058.38
#2024-12-09|5108.86
#2024-12-10|5069.50
#2024-12-11|5009.85
#2024-12-12|5070.67
#2024-12-13|5054.75
#2024-12-16|5054.62
#2024-12-17|5035.78
#2024-12-18|5083.44
#2024-12-19|5026.63
#2024-12-20|4961.78
#2024-12-23|5051.63
#2024-12-24|5051.48
#2024-12-25|5067.24
#2024-12-26|5067.75
#2024-12-27|5075.27
#2024-12-30|5060.28
#2024-12-31|5010.26
#2025-01-01|5010.77
#2025-01-02|4964.16
#2025-01-03|4982.63
#2025-01-06|5085.71
#2025-01-07|5063.97
#2025-01-08|4966.89
#2025-01-09|4924.85
#2025-01-10|4913.69
#2025-01-13|4788.84
#2025-01-14|4859.34
#2025-01-15|4815.46
#2025-01-16|4929.09
#2025-01-17|4938.25
#2025-01-20|5012.16
#2025-01-21|5017.24
#2025-01-22|5040.77
#2025-01-23|5035.15
#2025-01-24|5066.17
#2025-01-27|5060.08
#2025-01-28|5067.74
#2025-01-29|5079.71
#2025-01-30|5073.17
#2025-01-31|5076.15
#2025-02-03|4876.52
#2025-02-04|4983.62
#2025-02-05|5045.04
#2025-02-06|5068.90
#2025-02-07|5138.36
#2025-02-10|5111.60
#2025-02-11|5108.30
#2025-02-12|5107.48
#2025-02-13|5112.99
#2025-02-14|5150.76
#2025-02-17|5245.08
#2025-02-18|5305.30
#2025-02-19|5263.80
#2025-02-20|5184.37
#2025-02-21|5316.55
#2025-02-24|5222.58
#2025-02-25|5109.80
#2025-02-26|5200.06
#2025-02-27|5111.29
#2025-02-28|5019.77
#2025-03-03|4962.88
#2025-03-04|4941.73
#2025-03-05|5070.81
#2025-03-06|5150.53
#2025-03-07|5123.93
#2025-03-10|5037.79
#2025-03-11|4968.13
#2025-03-12|4963.32
#2025-03-13|4882.00
#2025-03-14|4923.89
#2025-03-17|4956.25
#2025-03-18|5043.83
#2025-03-19|4976.75
#2025-03-20|4995.19
#2025-03-21|4939.75
#2025-03-24|4931.66
#2025-03-25|4928.76
#2025-03-26|4922.50
#2025-03-27|4876.61
#2025-03-28|4822.88
#2025-03-31|4650.01
#2025-04-01|4748.14
#2025-04-02|4758.28
#2025-04-03|4716.97
#2025-04-04|4701.72
#2025-04-07|4216.21
#2025-04-08|4143.38
#2025-04-09|4028.36
#2025-04-10|4273.70
#2025-04-11|4385.64
#2025-04-14|4408.49
#2025-04-15|4454.79
#2025-04-16|4346.92
#2025-04-17|4360.05
#2025-04-18|4372.21
#2025-04-21|4351.31
#2025-04-22|4288.25
#2025-04-23|4494.98
#2025-04-24|4438.72
#2025-04-25|4531.43
#2025-04-28|4557.58
#2025-04-29|4597.81
#2025-04-30|4641.32
#2025-05-01|4640.84
#2025-05-02|4850.80
#2025-05-05|4918.53
#2025-05-06|4896.94
#2025-05-07|4891.72
#2025-05-08|4880.16
#2025-05-09|4941.62
#2025-05-12|5084.41
#2025-05-13|5043.62
#2025-05-14|5187.44
#2025-05-15|5173.46
#2025-05-16|5159.08
#2025-05-19|5098.22
#2025-05-20|5096.39
#2025-05-21|5156.98
#2025-05-22|5118.43
#2025-05-23|5134.73
#2025-05-26|5095.07
#2025-05-27|5063.28
#2025-05-28|5061.96
#2025-05-29|5096.99
#2025-05-30|5056.31
#2025-06-02|4986.55
#2025-06-03|5012.86
#2025-06-04|5133.42
#2025-06-05|5181.82
#2025-06-06|5174.25
#2025-06-09|5230.69
#2025-06-10|5326.58
#2025-06-11|5391.66
#2025-06-12|5356.79
#2025-06-13|5306.10
#2025-06-16|5320.94
#2025-06-17|5374.54
#2025-06-18|5369.75
#2025-06-19|5263.16
#2025-06-20|5329.72
#2025-06-23|5232.51
#2025-06-24|5363.52
#2025-06-25|5448.46
#2025-06-26|5486.75
#2025-06-27|5524.32
#2025-06-30|5413.34
#2025-07-01|5484.68
#2025-07-02|5508.11
#2025-07-03|5545.05
#2025-07-04|5515.13
#2025-07-07|5476.88
#2025-07-08|5494.23
#2025-07-09|5510.76
#2025-07-10|5517.21
#2025-07-11|5515.91
#2025-07-14|5489.13
#2025-07-15|5594.27
#2025-07-16|5629.02
#2025-07-17|5629.82
#2025-07-18|5720.14
#2025-07-21|5710.83
#2025-07-22|5651.97
#2025-07-23|5785.55
#2025-07-24|5803.88
#2025-07-25|5759.10
#2025-07-28|5761.04
#2025-07-29|5698.35
#2025-07-30|5720.99
#2025-07-31|5724.20
#2025-08-01|5619.73
#2025-08-04|5656.98
#2025-08-05|5726.00
#2025-08-06|5670.20
#2025-08-07|5838.42
#2025-08-08|5797.48
#2025-08-11|5811.05
#2025-08-12|5783.07
#2025-08-13|5909.83
#2025-08-14|5871.18
#2025-08-15|5882.09
#2025-08-18|5880.60
#2025-08-19|5886.29
#2025-08-20|5728.39
#2025-08-21|5743.84
#2025-08-22|5714.60
#2025-08-25|5892.35
#2025-08-26|5882.51
#2025-08-27|5885.92
#2025-08-28|5774.46
#2025-08-29|5773.89
#2025-09-01|5776.60
#2025-09-02|5735.63
#2025-09-03|5738.25
#2025-09-04|5723.26
#2025-09-05|5832.00
#2025-09-08|5872.06
#2025-09-09|5982.13
#2025-09-10|6093.53
#2025-09-11|6101.33
#2025-09-12|6208.68
#2025-09-15|6189.34
#2025-09-16|6289.13
#2025-09-17|6328.52
#2025-09-18|6350.18
#2025-09-19|6281.72
#2025-09-22|6328.80
#2025-09-23|6390.56
#2025-09-24|6400.99
#2025-09-25|6354.02
#2025-09-26|6222.40
#2025-09-29|6268.33
#2025-09-30|6323.41
#2025-10-01|6372.10
#2025-10-02|6518.60
#2025-10-03|6610.75
#2025-10-06|6626.12
#2025-10-07|6694.89
#2025-10-08|6634.85
#2025-10-09|6694.24
#2025-10-10|6617.69
#2025-10-13|6480.83
#2025-10-14|6398.80
#2025-10-15|6550.19
#2025-10-16|6605.70
#2025-10-17|6464.81
#2025-10-20|6617.12
#2025-10-21|6629.29
#2025-10-22|6564.30
#2025-10-23|6559.66
#2025-10-24|6581.52
#2025-10-27|6753.18
#2025-10-28|6731.35
#2025-10-29|6821.67
#2025-10-30|6812.83
#2025-10-31|6738.56
#2025-11-03|6747.98
#2025-11-04|6687.57
#2025-11-05|6587.23
#2025-11-06|6652.12
#2025-11-07|6568.76
#2025-11-10|6665.50
#2025-11-11|6640.88
#2025-11-12|6682.49
#2025-11-13|6649.53
#2025-11-14|6492.85
#2025-11-17|6504.71
#2025-11-18|6333.10
#2025-11-19|6307.00
#2025-11-20|6456.22
#2025-11-21|6202.86
#2025-11-24|6235.69
#2025-11-25|6339.72
#2025-11-26|6442.52
#2025-11-27|6436.65
#2025-11-28|6441.86
#2025-12-01|6389.76
#2025-12-02|6416.28
#2025-12-03|6457.28
#2025-12-04|6465.36
#2025-12-05|6529.54
#2025-12-08|6609.65
#2025-12-09|6558.72
#2025-12-10|6618.81
#2025-12-11|6516.57
#2025-12-12|6590.68
#2025-12-15|6448.38
#2025-12-16|6341.26
#2025-12-17|6356.96
#2025-12-18|6350.07
#2025-12-19|6402.10
#2025-12-22|6506.20
#2025-12-23|6515.43
#2025-12-24|6540.24
#2025-12-25|6538.36
#2025-12-26|6574.00
#2025-12-29|6612.74
#2025-12-30|6615.31
#2025-12-31|6673.26
#2026-01-01|6677.54
#2026-01-02|6839.78
#2026-01-05|7017.51
#2026-01-06|7127.21
#2026-01-07|7075.29
#2026-01-08|7002.93
#2026-01-09|6967.13
#2026-01-12|7056.66
#2026-01-13|7107.04
#2026-01-14|7148.19
#2026-01-15|7080.63
#2026-01-16|7196.83
#2026-01-19|7207.60
#2026-01-20|7196.26
#2026-01-21|7107.57
#2026-01-22|7194.30
#2026-01-23|7240.92
#2026-01-26|7255.87
#2026-01-27|7354.53
#2026-01-28|7506.54
#2026-01-29|7453.10
#2026-01-30|7288.28
#2026-02-02|7174.61
#2026-02-03|7262.59
#2026-02-04|7171.99
#2026-02-05|7071.91
#2026-02-06|7049.32
#2026-02-09|7222.05
#2026-02-10|7358.98
#2026-02-11|7458.68
#2026-02-12|7399.74
#2026-02-13|7358.87
#2026-02-16|7365.83
#2026-02-17|7370.04
#2026-02-18|7364.61
#2026-02-19|7364.98
#2026-02-20|7320.30
#2026-02-23|7358.33
#2026-02-24|7462.46
#2026-02-25|7631.83
#2026-02-26|7593.75
#2026-02-27|7609.82
#2026-03-02|7466.62
#2026-03-03|7292.60
#2026-03-04|7016.89
#2026-03-05|7157.76
#2026-03-06|7178.56
#2026-03-09|6890.58
#2026-03-10|7108.03
#2026-03-11|7360.05
#2026-03-12|7199.61
#2026-03-13|7126.67
#2026-03-16|7115.37
#2026-03-17|7205.30
#2026-03-18|7322.46
#2026-03-19|7068.23
#2026-03-20|7015.79
#2026-03-23|6827.37
#2026-03-24|6879.00
#2026-03-25|7031.57
#2026-03-26|6986.05
#2026-03-27|6919.43
#2026-03-30|6739.02
#2026-03-31|6642.49
#2026-04-01|6945.26
#2026-04-02|6818.56