Table Data - Nasdaq Emerging Markets: Asia Technology Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA10N |
| 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: NQEMASIA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 429.77 |
| 2001-04-02 | 413.28 |
| 2001-04-03 | 400.56 |
| 2001-04-04 | 392.87 |
| 2001-04-05 | 393.98 |
| 2001-04-06 | 405.86 |
| 2001-04-09 | 396.82 |
| 2001-04-10 | 389.45 |
| 2001-04-11 | 396.62 |
| 2001-04-12 | 406.79 |
| 2001-04-13 | . |
| 2001-04-16 | 399.38 |
| 2001-04-17 | 400.39 |
| 2001-04-18 | 417.13 |
| 2001-04-19 | 438.76 |
| 2001-04-20 | 434.76 |
| 2001-04-23 | 434.73 |
| 2001-04-24 | 431.71 |
| 2001-04-25 | 426.45 |
| 2001-04-26 | 425.95 |
| 2001-04-27 | 413.22 |
| 2001-04-30 | 420.63 |
| 2001-05-01 | 420.86 |
| 2001-05-02 | 424.50 |
| 2001-05-03 | 432.60 |
| 2001-05-04 | 417.69 |
| 2001-05-07 | 423.13 |
| 2001-05-08 | 421.21 |
| 2001-05-09 | 419.66 |
| 2001-05-10 | 411.24 |
| 2001-05-11 | 417.30 |
| 2001-05-14 | 415.33 |
| 2001-05-15 | 409.26 |
| 2001-05-16 | 399.16 |
| 2001-05-17 | 408.06 |
| 2001-05-18 | 407.59 |
| 2001-05-21 | 398.65 |
| 2001-05-22 | 402.87 |
| 2001-05-23 | 419.80 |
| 2001-05-24 | 419.04 |
| 2001-05-25 | 416.61 |
| 2001-05-28 | . |
| 2001-05-29 | 410.12 |
| 2001-05-30 | 403.71 |
| 2001-05-31 | 397.24 |
| 2001-06-01 | 392.60 |
| 2001-06-04 | 389.51 |
| 2001-06-05 | 392.67 |
| 2001-06-06 | 403.37 |
| 2001-06-07 | 404.76 |
| 2001-06-08 | 417.01 |
| 2001-06-11 | 416.49 |
| 2001-06-12 | 415.77 |
| 2001-06-13 | 407.90 |
| 2001-06-14 | 399.24 |
| 2001-06-15 | 398.23 |
| 2001-06-18 | 388.88 |
| 2001-06-19 | 385.45 |
| 2001-06-20 | 381.69 |
| 2001-06-21 | 376.11 |
| 2001-06-22 | 371.62 |
| 2001-06-25 | 370.03 |
| 2001-06-26 | 360.35 |
| 2001-06-27 | 364.25 |
| 2001-06-28 | 359.91 |
| 2001-06-29 | 371.62 |
| 2001-07-02 | 374.75 |
| 2001-07-03 | 369.77 |
| 2001-07-04 | . |
| 2001-07-05 | 363.77 |
| 2001-07-06 | 357.98 |
| 2001-07-09 | 347.27 |
| 2001-07-10 | 346.18 |
| 2001-07-11 | 341.43 |
| 2001-07-12 | 353.18 |
| 2001-07-13 | 342.77 |
| 2001-07-16 | 338.41 |
| 2001-07-17 | 338.54 |
| 2001-07-18 | 331.56 |
| 2001-07-19 | 333.17 |
| 2001-07-20 | 332.78 |
| 2001-07-23 | 323.79 |
| 2001-07-24 | 317.75 |
| 2001-07-25 | 325.19 |
| 2001-07-26 | 336.61 |
| 2001-07-27 | 340.65 |
| 2001-07-30 | 339.98 |
| 2001-07-31 | 348.08 |
| 2001-08-01 | 352.43 |
| 2001-08-02 | 362.39 |
| 2001-08-03 | 365.24 |
| 2001-08-06 | 360.66 |
| 2001-08-07 | 352.10 |
| 2001-08-08 | 354.87 |
| 2001-08-09 | 346.07 |
| 2001-08-10 | 349.79 |
| 2001-08-13 | 348.69 |
| 2001-08-14 | 357.87 |
| 2001-08-15 | 359.15 |
| 2001-08-16 | 358.70 |
| 2001-08-17 | 356.46 |
| 2001-08-20 | 348.72 |
| 2001-08-21 | 349.48 |
| 2001-08-22 | 343.11 |
| 2001-08-23 | 341.00 |
| 2001-08-24 | 330.37 |
| 2001-08-27 | 337.74 |
| 2001-08-28 | 335.99 |
| 2001-08-29 | 340.28 |
| 2001-08-30 | 335.61 |
| 2001-08-31 | 331.77 |
| 2001-09-03 | . |
| 2001-09-04 | 338.39 |
| 2001-09-05 | 331.06 |
| 2001-09-06 | 323.85 |
| 2001-09-07 | 321.83 |
| 2001-09-10 | 321.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 268.85 |
| 2001-09-18 | 271.08 |
| 2001-09-19 | 266.13 |
| 2001-09-20 | 256.46 |
| 2001-09-21 | 246.30 |
| 2001-09-24 | 244.26 |
| 2001-09-25 | 240.34 |
| 2001-09-26 | 248.99 |
| 2001-09-27 | 243.80 |
| 2001-09-28 | 246.46 |
| 2001-10-01 | 245.92 |
| 2001-10-02 | 236.24 |
| 2001-10-03 | 230.16 |
| 2001-10-04 | 233.77 |
| 2001-10-05 | 243.27 |
| 2001-10-08 | 239.15 |
| 2001-10-09 | 251.34 |
| 2001-10-10 | 251.39 |
| 2001-10-11 | 267.50 |
| 2001-10-12 | 275.49 |
| 2001-10-15 | 268.52 |
| 2001-10-16 | 275.23 |
| 2001-10-17 | 280.21 |
| 2001-10-18 | 280.09 |
| 2001-10-19 | 282.99 |
| 2001-10-22 | 284.57 |
| 2001-10-23 | 283.56 |
| 2001-10-24 | 297.88 |
| 2001-10-25 | 300.58 |
| 2001-10-26 | 301.88 |
| 2001-10-29 | 307.98 |
| 2001-10-30 | 291.59 |
| 2001-10-31 | 289.65 |
| 2001-11-01 | 293.37 |
| 2001-11-02 | 300.62 |
| 2001-11-05 | 310.27 |
| 2001-11-06 | 311.90 |
| 2001-11-07 | 318.27 |
| 2001-11-08 | 321.07 |
| 2001-11-09 | 322.85 |
| 2001-11-12 | 325.45 |
| 2001-11-13 | 323.34 |
| 2001-11-14 | 341.88 |
| 2001-11-15 | 351.39 |
| 2001-11-16 | 355.95 |
| 2001-11-19 | 367.46 |
| 2001-11-20 | 351.85 |
| 2001-11-21 | 357.76 |
| 2001-11-22 | . |
| 2001-11-23 | 359.21 |
| 2001-11-26 | 368.82 |
| 2001-11-27 | 372.53 |
| 2001-11-28 | 361.97 |
| 2001-11-29 | 358.08 |
| 2001-11-30 | 359.43 |
| 2001-12-03 | 377.04 |
| 2001-12-04 | 386.15 |
| 2001-12-05 | 411.65 |
| 2001-12-06 | 433.77 |
| 2001-12-07 | 441.18 |
| 2001-12-10 | 422.03 |
| 2001-12-11 | 425.17 |
| 2001-12-12 | 446.14 |
| 2001-12-13 | 432.86 |
| 2001-12-14 | 431.00 |
| 2001-12-17 | 416.58 |
| 2001-12-18 | 414.36 |
| 2001-12-19 | 416.01 |
| 2001-12-20 | 423.07 |
| 2001-12-21 | 402.98 |
| 2001-12-24 | 408.26 |
| 2001-12-25 | . |
| 2001-12-26 | 421.62 |
| 2001-12-27 | 419.79 |
| 2001-12-28 | 433.01 |
| 2001-12-31 | 445.88 |
| 2002-01-01 | . |
| 2002-01-02 | 454.59 |
| 2002-01-03 | 448.72 |
| 2002-01-04 | 467.23 |
| 2002-01-07 | 481.73 |
| 2002-01-08 | 476.70 |
| 2002-01-09 | 484.71 |
| 2002-01-10 | 478.56 |
| 2002-01-11 | 459.77 |
| 2002-01-14 | 464.17 |
| 2002-01-15 | 458.10 |
| 2002-01-16 | 444.03 |
| 2002-01-17 | 445.29 |
| 2002-01-18 | 443.00 |
| 2002-01-21 | . |
| 2002-01-22 | 466.43 |
| 2002-01-23 | 465.96 |
| 2002-01-24 | 469.05 |
| 2002-01-25 | 480.17 |
| 2002-01-28 | 481.84 |
| 2002-01-29 | 469.86 |
| 2002-01-30 | 462.88 |
| 2002-01-31 | 463.28 |
| 2002-02-01 | 463.39 |
| 2002-02-04 | 463.32 |
| 2002-02-05 | 468.39 |
| 2002-02-06 | 473.60 |
| 2002-02-07 | 469.79 |
| 2002-02-08 | 471.89 |
| 2002-02-11 | 471.47 |
| 2002-02-12 | 472.42 |
| 2002-02-13 | 472.43 |
| 2002-02-14 | 481.77 |
| 2002-02-15 | 477.49 |
| 2002-02-18 | . |
| 2002-02-19 | 472.76 |
| 2002-02-20 | 458.61 |
| 2002-02-21 | 456.08 |
| 2002-02-22 | 450.04 |
| 2002-02-25 | 442.67 |
| 2002-02-26 | 443.70 |
| 2002-02-27 | 461.41 |
| 2002-02-28 | 458.40 |
| 2002-03-01 | 454.40 |
| 2002-03-04 | 474.78 |
| 2002-03-05 | 490.90 |
| 2002-03-06 | 503.65 |
| 2002-03-07 | 497.09 |
| 2002-03-08 | 490.02 |
| 2002-03-11 | 505.25 |
| 2002-03-12 | 497.27 |
| 2002-03-13 | 489.59 |
| 2002-03-14 | 489.73 |
| 2002-03-15 | 474.94 |
| 2002-03-18 | 478.41 |
| 2002-03-19 | 475.97 |
| 2002-03-20 | 488.91 |
| 2002-03-21 | 481.72 |
| 2002-03-22 | 488.54 |
| 2002-03-25 | 489.78 |
| 2002-03-26 | 491.10 |
| 2002-03-27 | 484.78 |
| 2002-03-28 | 490.78 |
| 2002-03-29 | . |
| 2002-04-01 | 494.96 |
| 2002-04-02 | 503.08 |
| 2002-04-03 | 501.09 |
| 2002-04-04 | 489.97 |
| 2002-04-05 | 489.71 |
| 2002-04-08 | 480.12 |
| 2002-04-09 | 475.93 |
| 2002-04-10 | 473.89 |
| 2002-04-11 | 476.79 |
| 2002-04-12 | 489.54 |
| 2002-04-15 | 492.43 |
| 2002-04-16 | 495.78 |
| 2002-04-17 | 509.53 |
| 2002-04-18 | 507.30 |
| 2002-04-19 | 502.01 |
| 2002-04-22 | 503.41 |
| 2002-04-23 | 505.54 |
| 2002-04-24 | 508.66 |
| 2002-04-25 | 496.04 |
| 2002-04-26 | 491.37 |
| 2002-04-29 | 476.74 |
| 2002-04-30 | 471.65 |
| 2002-05-01 | 471.65 |
| 2002-05-02 | 457.26 |
| 2002-05-03 | 455.98 |
| 2002-05-06 | 431.87 |
| 2002-05-07 | 436.66 |
| 2002-05-08 | 439.69 |
| 2002-05-09 | 441.99 |
| 2002-05-10 | 442.29 |
| 2002-05-13 | 437.68 |
| 2002-05-14 | 446.92 |
| 2002-05-15 | 463.88 |
| 2002-05-16 | 454.48 |
| 2002-05-17 | 458.20 |
| 2002-05-20 | 444.35 |
| 2002-05-21 | 432.83 |
| 2002-05-22 | 442.38 |
| 2002-05-23 | 435.45 |
| 2002-05-24 | 446.73 |
| 2002-05-27 | . |
| 2002-05-28 | 444.61 |
| 2002-05-29 | 438.30 |
| 2002-05-30 | 440.07 |
| 2002-05-31 | 432.37 |
| 2002-06-03 | 431.64 |
| 2002-06-04 | 425.29 |
| 2002-06-05 | 429.08 |
| 2002-06-06 | 427.41 |
| 2002-06-07 | 406.62 |
| 2002-06-10 | 412.20 |
| 2002-06-11 | 406.29 |
| 2002-06-12 | 401.84 |
| 2002-06-13 | 412.81 |
| 2002-06-14 | 413.30 |
| 2002-06-17 | 409.15 |
| 2002-06-18 | 411.99 |
| 2002-06-19 | 399.65 |
| 2002-06-20 | 398.09 |
| 2002-06-21 | 400.73 |
| 2002-06-24 | 396.19 |
| 2002-06-25 | 395.29 |
| 2002-06-26 | 374.69 |
| 2002-06-27 | 375.62 |
| 2002-06-28 | 387.38 |
| 2002-07-01 | 376.18 |
| 2002-07-02 | 375.15 |
| 2002-07-03 | 377.27 |
| 2002-07-04 | . |
| 2002-07-05 | 402.18 |
| 2002-07-08 | 417.94 |
| 2002-07-09 | 424.18 |
| 2002-07-10 | 412.93 |
| 2002-07-11 | 400.99 |
| 2002-07-12 | 421.80 |
| 2002-07-15 | 420.85 |
| 2002-07-16 | 417.01 |
| 2002-07-17 | 412.12 |
| 2002-07-18 | 409.01 |
| 2002-07-19 | 398.77 |
| 2002-07-22 | 385.99 |
| 2002-07-23 | 395.24 |
| 2002-07-24 | 378.81 |
| 2002-07-25 | 381.06 |
| 2002-07-26 | 356.42 |
| 2002-07-29 | 351.31 |
| 2002-07-30 | 364.74 |
| 2002-07-31 | 360.09 |
| 2002-08-01 | 356.01 |
| 2002-08-02 | 353.59 |
| 2002-08-05 | 333.07 |
| 2002-08-06 | 327.95 |
| 2002-08-07 | 342.70 |
| 2002-08-08 | 340.88 |
| 2002-08-09 | 351.70 |
| 2002-08-12 | 350.45 |
| 2002-08-13 | 352.52 |
| 2002-08-14 | 359.20 |
| 2002-08-15 | 363.80 |
| 2002-08-16 | 366.94 |
| 2002-08-19 | 366.37 |
| 2002-08-20 | 373.11 |
| 2002-08-21 | 371.16 |
| 2002-08-22 | 373.01 |
| 2002-08-23 | 372.59 |
| 2002-08-26 | 366.35 |
| 2002-08-27 | 359.67 |
| 2002-08-28 | 350.97 |
| 2002-08-29 | 352.86 |
| 2002-08-30 | 350.80 |
| 2002-09-02 | . |
| 2002-09-03 | 341.56 |
| 2002-09-04 | 336.52 |
| 2002-09-05 | 332.24 |
| 2002-09-06 | 331.39 |
| 2002-09-09 | 335.92 |
| 2002-09-10 | 346.41 |
| 2002-09-11 | 347.32 |
| 2002-09-12 | 348.87 |
| 2002-09-13 | 341.06 |
| 2002-09-16 | 328.69 |
| 2002-09-17 | 343.75 |
| 2002-09-18 | 331.07 |
| 2002-09-19 | 332.11 |
| 2002-09-20 | 325.55 |
| 2002-09-23 | 314.56 |
| 2002-09-24 | 311.30 |
| 2002-09-25 | 303.52 |
| 2002-09-26 | 307.35 |
| 2002-09-27 | 304.98 |
| 2002-09-30 | 301.49 |
| 2002-10-01 | 298.54 |
| 2002-10-02 | 297.70 |
| 2002-10-03 | 288.98 |
| 2002-10-04 | 288.38 |
| 2002-10-07 | 274.12 |
| 2002-10-08 | 277.31 |
| 2002-10-09 | 274.54 |
| 2002-10-10 | 268.82 |
| 2002-10-11 | 263.97 |
| 2002-10-14 | 274.10 |
| 2002-10-15 | 289.40 |
| 2002-10-16 | 303.33 |
| 2002-10-17 | 308.16 |
| 2002-10-18 | 323.54 |
| 2002-10-21 | 323.25 |
| 2002-10-22 | 313.59 |
| 2002-10-23 | 329.67 |
| 2002-10-24 | 331.27 |
| 2002-10-25 | 332.04 |
| 2002-10-28 | 336.51 |
| 2002-10-29 | 333.96 |
| 2002-10-30 | 324.55 |
| 2002-10-31 | 332.81 |
| 2002-11-01 | 326.11 |
| 2002-11-04 | 339.50 |
| 2002-11-05 | 339.81 |
| 2002-11-06 | 352.57 |
| 2002-11-07 | 355.44 |
| 2002-11-08 | 354.60 |
| 2002-11-11 | 340.11 |
| 2002-11-12 | 337.14 |
| 2002-11-13 | 334.61 |
| 2002-11-14 | 330.32 |
| 2002-11-15 | 342.80 |
| 2002-11-18 | 340.78 |
| 2002-11-19 | 339.19 |
| 2002-11-20 | 334.71 |
| 2002-11-21 | 337.13 |
| 2002-11-22 | 348.04 |
| 2002-11-25 | 353.10 |
| 2002-11-26 | 348.26 |
| 2002-11-27 | 343.63 |
| 2002-11-28 | . |
| 2002-11-29 | 349.64 |
| 2002-12-02 | 355.24 |
| 2002-12-03 | 362.55 |
| 2002-12-04 | 351.13 |
| 2002-12-05 | 350.66 |
| 2002-12-06 | 348.89 |
| 2002-12-09 | 351.18 |
| 2002-12-10 | 340.95 |
| 2002-12-11 | 339.95 |
| 2002-12-12 | 334.62 |
| 2002-12-13 | 329.61 |
| 2002-12-16 | 325.72 |
| 2002-12-17 | 326.27 |
| 2002-12-18 | 324.29 |
| 2002-12-19 | 319.78 |
| 2002-12-20 | 323.51 |
| 2002-12-23 | 314.43 |
| 2002-12-24 | 314.53 |
| 2002-12-25 | . |
| 2002-12-26 | 319.70 |
| 2002-12-27 | 315.64 |
| 2002-12-30 | 302.97 |
| 2002-12-31 | 303.43 |
| 2003-01-01 | . |
| 2003-01-02 | 305.96 |
| 2003-01-03 | 319.34 |
| 2003-01-06 | 323.15 |
| 2003-01-07 | 323.83 |
| 2003-01-08 | 326.74 |
| 2003-01-09 | 322.98 |
| 2003-01-10 | 323.85 |
| 2003-01-13 | 337.59 |
| 2003-01-14 | 337.37 |
| 2003-01-15 | 335.25 |
| 2003-01-16 | 329.51 |
| 2003-01-17 | 325.83 |
| 2003-01-20 | . |
| 2003-01-21 | 320.51 |
| 2003-01-22 | 316.04 |
| 2003-01-23 | 323.00 |
| 2003-01-24 | 318.29 |
| 2003-01-27 | 312.02 |
| 2003-01-28 | 313.05 |
| 2003-01-29 | 308.95 |
| 2003-01-30 | 309.05 |
| 2003-01-31 | 309.62 |
| 2003-02-03 | 309.64 |
| 2003-02-04 | 310.19 |
| 2003-02-05 | 309.28 |
| 2003-02-06 | 294.09 |
| 2003-02-07 | 288.34 |
| 2003-02-10 | 284.55 |
| 2003-02-11 | 284.60 |
| 2003-02-12 | 284.38 |
| 2003-02-13 | 279.52 |
| 2003-02-14 | 280.96 |
| 2003-02-17 | . |
| 2003-02-18 | 294.20 |
| 2003-02-19 | 293.48 |
| 2003-02-20 | 299.79 |
| 2003-02-21 | 299.85 |
| 2003-02-24 | 302.80 |
| 2003-02-25 | 290.05 |
| 2003-02-26 | 287.65 |
| 2003-02-27 | 285.65 |
| 2003-02-28 | 284.90 |
| 2003-03-03 | 294.27 |
| 2003-03-04 | 289.47 |
| 2003-03-05 | 280.70 |
| 2003-03-06 | 278.60 |
| 2003-03-07 | 278.70 |
| 2003-03-10 | 279.78 |
| 2003-03-11 | 280.34 |
| 2003-03-12 | 282.73 |
| 2003-03-13 | 284.58 |
| 2003-03-14 | 290.57 |
| 2003-03-17 | 282.40 |
| 2003-03-18 | 296.28 |
| 2003-03-19 | 296.97 |
| 2003-03-20 | 306.12 |
| 2003-03-21 | 305.17 |
| 2003-03-24 | 303.39 |
| 2003-03-25 | 296.03 |
| 2003-03-26 | 295.51 |
| 2003-03-27 | 293.12 |
| 2003-03-28 | 292.02 |
| 2003-03-31 | 277.01 |
| 2003-04-01 | 278.36 |
| 2003-04-02 | 277.68 |
| 2003-04-03 | 281.42 |
| 2003-04-04 | 288.31 |
| 2003-04-07 | 296.26 |
| 2003-04-08 | 293.91 |
| 2003-04-09 | 288.49 |
| 2003-04-10 | 285.61 |
| 2003-04-11 | 284.29 |
| 2003-04-14 | 280.65 |
| 2003-04-15 | 287.25 |
| 2003-04-16 | 299.44 |
| 2003-04-17 | 295.29 |
| 2003-04-18 | . |
| 2003-04-21 | 304.50 |
| 2003-04-22 | 295.18 |
| 2003-04-23 | 297.08 |
| 2003-04-24 | 288.84 |
| 2003-04-25 | 277.64 |
| 2003-04-28 | 271.68 |
| 2003-04-29 | 279.40 |
| 2003-04-30 | 281.65 |
| 2003-05-01 | 281.69 |
| 2003-05-02 | 284.67 |
| 2003-05-05 | 285.95 |
| 2003-05-06 | 287.97 |
| 2003-05-07 | 292.18 |
| 2003-05-08 | 287.49 |
| 2003-05-09 | 288.80 |
| 2003-05-12 | 293.78 |
| 2003-05-13 | 295.60 |
| 2003-05-14 | 295.19 |
| 2003-05-15 | 296.13 |
| 2003-05-16 | 291.47 |
| 2003-05-19 | 288.45 |
| 2003-05-20 | 288.37 |
| 2003-05-21 | 286.17 |
| 2003-05-22 | 286.82 |
| 2003-05-23 | 293.99 |
| 2003-05-26 | . |
| 2003-05-27 | 298.43 |
| 2003-05-28 | 302.07 |
| 2003-05-29 | 306.06 |
| 2003-05-30 | 311.08 |
| 2003-06-02 | 324.03 |
| 2003-06-03 | 321.09 |
| 2003-06-04 | 322.85 |
| 2003-06-05 | 328.11 |
| 2003-06-06 | 330.45 |
| 2003-06-09 | 338.68 |
| 2003-06-10 | 338.29 |
| 2003-06-11 | 335.50 |
| 2003-06-12 | 342.32 |
| 2003-06-13 | 343.19 |
| 2003-06-16 | 339.83 |
| 2003-06-17 | 350.99 |
| 2003-06-18 | 352.64 |
| 2003-06-19 | 359.71 |
| 2003-06-20 | 356.02 |
| 2003-06-23 | 348.18 |
| 2003-06-24 | 346.43 |
| 2003-06-25 | 350.05 |
| 2003-06-26 | 350.32 |
| 2003-06-27 | 349.01 |
| 2003-06-30 | 346.42 |
| 2003-07-01 | 357.40 |
| 2003-07-02 | 366.96 |
| 2003-07-03 | 372.52 |
| 2003-07-04 | . |
| 2003-07-07 | 395.14 |
| 2003-07-08 | 403.27 |
| 2003-07-09 | 399.87 |
| 2003-07-10 | 392.46 |
| 2003-07-11 | 395.04 |
| 2003-07-14 | 407.94 |
| 2003-07-15 | 405.37 |
| 2003-07-16 | 413.16 |
| 2003-07-17 | 403.19 |
| 2003-07-18 | 397.59 |
| 2003-07-21 | 392.25 |
| 2003-07-22 | 395.84 |
| 2003-07-23 | 397.06 |
| 2003-07-24 | 408.15 |
| 2003-07-25 | 407.63 |
| 2003-07-28 | 412.00 |
| 2003-07-29 | 408.84 |
| 2003-07-30 | 407.25 |
| 2003-07-31 | 407.68 |
| 2003-08-01 | 417.26 |
| 2003-08-04 | 415.63 |
| 2003-08-05 | 408.20 |
| 2003-08-06 | 401.89 |
| 2003-08-07 | 403.29 |
| 2003-08-08 | 399.97 |
| 2003-08-11 | 399.75 |
| 2003-08-12 | 399.88 |
| 2003-08-13 | 415.76 |
| 2003-08-14 | 418.35 |
| 2003-08-15 | 422.03 |
| 2003-08-18 | 420.38 |
| 2003-08-19 | 424.21 |
| 2003-08-20 | 429.86 |
| 2003-08-21 | 438.09 |
| 2003-08-22 | 439.49 |
| 2003-08-25 | 441.80 |
| 2003-08-26 | 432.65 |
| 2003-08-27 | 431.46 |
| 2003-08-28 | 431.53 |
| 2003-08-29 | 442.31 |
| 2003-09-01 | . |
| 2003-09-02 | 444.86 |
| 2003-09-03 | 441.62 |
| 2003-09-04 | 440.87 |
| 2003-09-05 | 445.44 |
| 2003-09-08 | 456.78 |
| 2003-09-09 | 460.50 |
| 2003-09-10 | 459.32 |
| 2003-09-11 | 459.33 |
| 2003-09-12 | 457.17 |
| 2003-09-15 | 447.05 |
| 2003-09-16 | 454.79 |
| 2003-09-17 | 461.62 |
| 2003-09-18 | 459.12 |
| 2003-09-19 | 454.77 |
| 2003-09-22 | 443.00 |
| 2003-09-23 | 442.85 |
| 2003-09-24 | 445.71 |
| 2003-09-25 | 439.70 |
| 2003-09-26 | 434.14 |
| 2003-09-29 | 433.56 |
| 2003-09-30 | 434.75 |
| 2003-10-01 | 435.23 |
| 2003-10-02 | 447.10 |
| 2003-10-03 | 450.12 |
| 2003-10-06 | 455.64 |
| 2003-10-07 | 455.27 |
| 2003-10-08 | 451.10 |
| 2003-10-09 | 453.43 |
| 2003-10-10 | 459.43 |
| 2003-10-13 | 461.94 |
| 2003-10-14 | 456.54 |
| 2003-10-15 | 456.90 |
| 2003-10-16 | 466.15 |
| 2003-10-17 | 463.31 |
| 2003-10-20 | 464.96 |
| 2003-10-21 | 461.40 |
| 2003-10-22 | 462.08 |
| 2003-10-23 | 448.87 |
| 2003-10-24 | 445.87 |
| 2003-10-27 | 450.46 |
| 2003-10-28 | 462.04 |
| 2003-10-29 | 466.22 |
| 2003-10-30 | 468.02 |
| 2003-10-31 | 459.51 |
| 2003-11-03 | 462.28 |
| 2003-11-04 | 466.71 |
| 2003-11-05 | 468.58 |
| 2003-11-06 | 461.71 |
| 2003-11-07 | 468.37 |
| 2003-11-10 | 463.90 |
| 2003-11-11 | 456.75 |
| 2003-11-12 | 458.55 |
| 2003-11-13 | 465.03 |
| 2003-11-14 | 462.10 |
| 2003-11-17 | 453.57 |
| 2003-11-18 | 453.84 |
| 2003-11-19 | 446.05 |
| 2003-11-20 | 438.58 |
| 2003-11-21 | 440.10 |
| 2003-11-24 | 433.64 |
| 2003-11-25 | 440.29 |
| 2003-11-26 | 440.45 |
| 2003-11-27 | . |
| 2003-11-28 | 437.95 |
| 2003-12-01 | 444.90 |
| 2003-12-02 | 449.92 |
| 2003-12-03 | 450.59 |
| 2003-12-04 | 451.14 |
| 2003-12-05 | 445.47 |
| 2003-12-08 | 441.58 |
| 2003-12-09 | 441.88 |
| 2003-12-10 | 437.83 |
| 2003-12-11 | 440.08 |
| 2003-12-12 | 440.31 |
| 2003-12-15 | 447.35 |
| 2003-12-16 | 439.95 |
| 2003-12-17 | 429.42 |
| 2003-12-18 | 429.13 |
| 2003-12-19 | 430.08 |
| 2003-12-22 | 433.13 |
| 2003-12-23 | 433.60 |
| 2003-12-24 | 433.01 |
| 2003-12-25 | . |
| 2003-12-26 | 433.28 |
| 2003-12-29 | 433.74 |
| 2003-12-30 | 441.32 |
| 2003-12-31 | 443.14 |
| 2004-01-01 | . |
| 2004-01-02 | 450.21 |
| 2004-01-05 | 457.21 |
| 2004-01-06 | 458.07 |
| 2004-01-07 | 460.48 |
| 2004-01-08 | 465.11 |
| 2004-01-09 | 482.49 |
| 2004-01-12 | 484.55 |
| 2004-01-13 | 482.76 |
| 2004-01-14 | 482.50 |
| 2004-01-15 | 478.71 |
| 2004-01-16 | 479.12 |
| 2004-01-19 | . |
| 2004-01-20 | 483.43 |
| 2004-01-21 | 483.73 |
| 2004-01-22 | 483.47 |
| 2004-01-23 | 485.55 |
| 2004-01-26 | 489.83 |
| 2004-01-27 | 496.60 |
| 2004-01-28 | 501.23 |
| 2004-01-29 | 497.19 |
| 2004-01-30 | 495.38 |
| 2004-02-02 | 492.22 |
| 2004-02-03 | 483.62 |
| 2004-02-04 | 481.65 |
| 2004-02-05 | 482.21 |
| 2004-02-06 | 489.34 |
| 2004-02-09 | 500.27 |
| 2004-02-10 | 498.55 |
| 2004-02-11 | 498.59 |
| 2004-02-12 | 498.99 |
| 2004-02-13 | 502.04 |
| 2004-02-16 | . |
| 2004-02-17 | 499.72 |
| 2004-02-18 | 504.08 |
| 2004-02-19 | 506.56 |
| 2004-02-20 | 505.67 |
| 2004-02-23 | 500.97 |
| 2004-02-24 | 491.33 |
| 2004-02-25 | 493.50 |
| 2004-02-26 | 497.64 |
| 2004-02-27 | 502.45 |
| 2004-03-01 | 510.18 |
| 2004-03-02 | 520.80 |
| 2004-03-03 | 516.47 |
| 2004-03-04 | 525.13 |
| 2004-03-05 | 522.27 |
| 2004-03-08 | 514.66 |
| 2004-03-09 | 512.69 |
| 2004-03-10 | 502.10 |
| 2004-03-11 | 505.22 |
| 2004-03-12 | 494.35 |
| 2004-03-15 | 488.03 |
| 2004-03-16 | 489.33 |
| 2004-03-17 | 495.94 |
| 2004-03-18 | 508.46 |
| 2004-03-19 | 513.38 |
| 2004-03-22 | 487.81 |
| 2004-03-23 | 474.40 |
| 2004-03-24 | 483.95 |
| 2004-03-25 | 477.02 |
| 2004-03-26 | 481.78 |
| 2004-03-29 | 503.43 |
| 2004-03-30 | 502.61 |
| 2004-03-31 | 507.54 |
| 2004-04-01 | 513.86 |
| 2004-04-02 | 509.93 |
| 2004-04-05 | 522.15 |
| 2004-04-06 | 528.12 |
| 2004-04-07 | 529.94 |
| 2004-04-08 | 531.26 |
| 2004-04-09 | . |
| 2004-04-12 | 539.56 |
| 2004-04-13 | 544.26 |
| 2004-04-14 | 548.58 |
| 2004-04-15 | 537.48 |
| 2004-04-16 | 533.96 |
| 2004-04-19 | 535.42 |
| 2004-04-20 | 540.02 |
| 2004-04-21 | 540.49 |
| 2004-04-22 | 535.05 |
| 2004-04-23 | 542.75 |
| 2004-04-26 | 539.32 |
| 2004-04-27 | 534.43 |
| 2004-04-28 | 522.94 |
| 2004-04-29 | 503.53 |
| 2004-04-30 | 485.67 |
| 2004-05-03 | 481.92 |
| 2004-05-04 | 491.41 |
| 2004-05-05 | 474.38 |
| 2004-05-06 | 469.96 |
| 2004-05-07 | 476.67 |
| 2004-05-10 | 450.54 |
| 2004-05-11 | 452.90 |
| 2004-05-12 | 465.76 |
| 2004-05-13 | 457.26 |
| 2004-05-14 | 441.62 |
| 2004-05-17 | 412.54 |
| 2004-05-18 | 422.46 |
| 2004-05-19 | 449.50 |
| 2004-05-20 | 443.02 |
| 2004-05-21 | 453.69 |
| 2004-05-24 | 457.53 |
| 2004-05-25 | 453.43 |
| 2004-05-26 | 457.58 |
| 2004-05-27 | 463.74 |
| 2004-05-28 | 473.54 |
| 2004-05-31 | . |
| 2004-06-01 | 463.83 |
| 2004-06-02 | 454.02 |
| 2004-06-03 | 433.09 |
| 2004-06-04 | 436.89 |
| 2004-06-07 | 453.27 |
| 2004-06-08 | 456.26 |
| 2004-06-09 | 451.20 |
| 2004-06-10 | 438.50 |
| 2004-06-11 | . |
| 2004-06-14 | 407.10 |
| 2004-06-15 | 412.02 |
| 2004-06-16 | 409.86 |
| 2004-06-17 | 418.12 |
| 2004-06-18 | 409.20 |
| 2004-06-21 | 409.75 |
| 2004-06-22 | 408.82 |
| 2004-06-23 | 416.89 |
| 2004-06-24 | 428.63 |
| 2004-06-25 | 435.25 |
| 2004-06-28 | 427.31 |
| 2004-06-29 | 430.17 |
| 2004-06-30 | 437.83 |
| 2004-07-01 | 436.56 |
| 2004-07-02 | 423.49 |
| 2004-07-05 | . |
| 2004-07-06 | 420.21 |
| 2004-07-07 | 415.98 |
| 2004-07-08 | 410.26 |
| 2004-07-09 | 417.12 |
| 2004-07-12 | 412.66 |
| 2004-07-13 | 411.11 |
| 2004-07-14 | 404.13 |
| 2004-07-15 | 394.64 |
| 2004-07-16 | 395.89 |
| 2004-07-19 | 394.95 |
| 2004-07-20 | 384.24 |
| 2004-07-21 | 396.30 |
| 2004-07-22 | 392.87 |
| 2004-07-23 | 392.50 |
| 2004-07-26 | 388.38 |
| 2004-07-27 | 391.74 |
| 2004-07-28 | 391.12 |
| 2004-07-29 | 385.53 |
| 2004-07-30 | 391.88 |
| 2004-08-02 | 385.83 |
| 2004-08-03 | 388.02 |
| 2004-08-04 | 386.52 |
| 2004-08-05 | 399.45 |
| 2004-08-06 | 395.15 |
| 2004-08-09 | 395.98 |
| 2004-08-10 | 395.84 |
| 2004-08-11 | 395.24 |
| 2004-08-12 | 394.14 |
| 2004-08-13 | 395.20 |
| 2004-08-16 | 391.24 |
| 2004-08-17 | 389.82 |
| 2004-08-18 | 396.81 |
| 2004-08-19 | 413.18 |
| 2004-08-20 | 412.37 |
| 2004-08-23 | 416.31 |
| 2004-08-24 | 417.38 |
| 2004-08-25 | 418.28 |
| 2004-08-26 | 430.11 |
| 2004-08-27 | 429.60 |
| 2004-08-30 | 426.77 |
| 2004-08-31 | 421.08 |
| 2004-09-01 | 427.84 |
| 2004-09-02 | 425.63 |
| 2004-09-03 | 413.37 |
| 2004-09-06 | . |
| 2004-09-07 | 412.83 |
| 2004-09-08 | 411.58 |
| 2004-09-09 | 414.35 |
| 2004-09-10 | 421.27 |
| 2004-09-13 | 430.44 |
| 2004-09-14 | 432.94 |
| 2004-09-15 | 431.42 |
| 2004-09-16 | 434.05 |
| 2004-09-17 | 427.02 |
| 2004-09-20 | 425.32 |
| 2004-09-21 | 429.07 |
| 2004-09-22 | 427.43 |
| 2004-09-23 | 424.39 |
| 2004-09-24 | 419.63 |
| 2004-09-27 | 414.91 |
| 2004-09-28 | 412.79 |
| 2004-09-29 | 413.94 |
| 2004-09-30 | 414.90 |
| 2004-10-01 | 421.00 |
| 2004-10-04 | 437.19 |
| 2004-10-05 | 435.43 |
| 2004-10-06 | 437.22 |
| 2004-10-07 | 438.10 |
| 2004-10-08 | 433.79 |
| 2004-10-11 | 427.94 |
| 2004-10-12 | 417.32 |
| 2004-10-13 | 416.38 |
| 2004-10-14 | 417.02 |
| 2004-10-15 | 413.09 |
| 2004-10-18 | 408.64 |
| 2004-10-19 | 415.74 |
| 2004-10-20 | 410.55 |
| 2004-10-21 | 411.27 |
| 2004-10-22 | 414.82 |
| 2004-10-25 | 412.84 |
| 2004-10-26 | 405.89 |
| 2004-10-27 | 404.21 |
| 2004-10-28 | 413.78 |
| 2004-10-29 | 417.43 |
| 2004-11-01 | 413.63 |
| 2004-11-02 | 420.01 |
| 2004-11-03 | 433.46 |
| 2004-11-04 | 434.28 |
| 2004-11-05 | 438.27 |
| 2004-11-08 | 435.35 |
| 2004-11-09 | 434.47 |
| 2004-11-10 | 436.33 |
| 2004-11-11 | 430.38 |
| 2004-11-12 | 437.84 |
| 2004-11-15 | 444.34 |
| 2004-11-16 | 446.31 |
| 2004-11-17 | 459.44 |
| 2004-11-18 | 462.51 |
| 2004-11-19 | 460.55 |
| 2004-11-22 | 444.06 |
| 2004-11-23 | 445.15 |
| 2004-11-24 | 447.69 |
| 2004-11-25 | . |
| 2004-11-26 | 441.43 |
| 2004-11-29 | 440.29 |
| 2004-11-30 | 445.09 |
| 2004-12-01 | 441.67 |
| 2004-12-02 | 449.06 |
| 2004-12-03 | 447.02 |
| 2004-12-06 | 447.76 |
| 2004-12-07 | 446.30 |
| 2004-12-08 | 442.69 |
| 2004-12-09 | 440.58 |
| 2004-12-10 | 434.29 |
| 2004-12-13 | 435.05 |
| 2004-12-14 | 441.01 |
| 2004-12-15 | 452.59 |
| 2004-12-16 | 458.74 |
| 2004-12-17 | 456.85 |
| 2004-12-20 | 456.88 |
| 2004-12-21 | 456.46 |
| 2004-12-22 | 455.47 |
| 2004-12-23 | 453.73 |
| 2004-12-24 | . |
| 2004-12-27 | 454.96 |
| 2004-12-28 | 456.59 |
| 2004-12-29 | 464.67 |
| 2004-12-30 | 467.60 |
| 2004-12-31 | 474.26 |
| 2005-01-03 | 473.51 |
| 2005-01-04 | 464.77 |
| 2005-01-05 | 455.93 |
| 2005-01-06 | 450.61 |
| 2005-01-07 | 450.93 |
| 2005-01-10 | 448.96 |
| 2005-01-11 | 453.06 |
| 2005-01-12 | 446.83 |
| 2005-01-13 | 448.56 |
| 2005-01-14 | 455.62 |
| 2005-01-17 | . |
| 2005-01-18 | 465.31 |
| 2005-01-19 | 464.03 |
| 2005-01-20 | 461.32 |
| 2005-01-21 | 459.95 |
| 2005-01-24 | 456.52 |
| 2005-01-25 | 456.03 |
| 2005-01-26 | 463.38 |
| 2005-01-27 | 465.35 |
#2005-01-28| 470.94
#2005-01-31| 480.78
#2005-02-01| 479.48
#2005-02-02| 484.97
#2005-02-03| 488.59
#2005-02-04| 487.73
#2005-02-07| 492.25
#2005-02-08| 490.44
#2005-02-09| 489.58
#2005-02-10| 488.32
#2005-02-11| 490.50
#2005-02-14| 505.00
#2005-02-15| 507.70
#2005-02-16| 507.78
#2005-02-17| 501.54
#2005-02-18| 509.36
#2005-02-21| .
#2005-02-22| 510.65
#2005-02-23| 507.17
#2005-02-24| 509.08
#2005-02-25| 515.20
#2005-02-28| 519.13
#2005-03-01| 518.70
#2005-03-02| 515.73
#2005-03-03| 515.40
#2005-03-04| 509.37
#2005-03-07| 509.76
#2005-03-08| 509.39
#2005-03-09| 510.65
#2005-03-10| 509.70
#2005-03-11| 517.26
#2005-03-14| 509.99
#2005-03-15| 498.79
#2005-03-16| 500.76
#2005-03-17| 494.47
#2005-03-18| 492.35
#2005-03-21| 492.39
#2005-03-22| 488.89
#2005-03-23| 487.88
#2005-03-24| 488.71
#2005-03-25| .
#2005-03-28| 492.72
#2005-03-29| 482.96
#2005-03-30| 481.35
#2005-03-31| 492.01
#2005-04-01| 501.50
#2005-04-04| 498.11
#2005-04-05| 497.78
#2005-04-06| 497.81
#2005-04-07| 496.40
#2005-04-08| 499.35
#2005-04-11| 495.53
#2005-04-12| 497.59
#2005-04-13| 499.63
#2005-04-14| 490.66
#2005-04-15| 481.52
#2005-04-18| 467.30
#2005-04-19| 468.78
#2005-04-20| 465.35
#2005-04-21| 465.99
#2005-04-22| 470.43
#2005-04-25| 474.30
#2005-04-26| 476.38
#2005-04-27| 473.48
#2005-04-28| 475.63
#2005-04-29| 472.42
#2005-05-02| 473.36
#2005-05-03| 472.40
#2005-05-04| 478.45
#2005-05-05| 487.95
#2005-05-06| 494.88
#2005-05-09| 496.76
#2005-05-10| 496.38
#2005-05-11| 491.79
#2005-05-12| 493.84
#2005-05-13| 498.42
#2005-05-16| 498.73
#2005-05-17| 498.45
#2005-05-18| 499.17
#2005-05-19| 508.87
#2005-05-20| 509.02
#2005-05-23| 504.16
#2005-05-24| 508.43
#2005-05-25| 504.49
#2005-05-26| 506.44
#2005-05-27| 515.57
#2005-05-30| .
#2005-05-31| 517.39
#2005-06-01| 512.46
#2005-06-02| 515.51
#2005-06-03| 523.94
#2005-06-06| 524.96
#2005-06-07| 522.43
#2005-06-08| 526.15
#2005-06-09| 523.86
#2005-06-10| 529.72
#2005-06-13| 533.11
#2005-06-14| 530.76
#2005-06-15| 534.68
#2005-06-16| 537.75
#2005-06-17| 540.56
#2005-06-20| 541.95
#2005-06-21| 536.81
#2005-06-22| 544.63
#2005-06-23| 546.24
#2005-06-24| 540.93
#2005-06-27| 536.06
#2005-06-28| 533.36
#2005-06-29| 527.66
#2005-06-30| 528.69
#2005-07-01| 532.77
#2005-07-04| .
#2005-07-05| 525.67
#2005-07-06| 528.15
#2005-07-07| 528.36
#2005-07-08| 528.18
#2005-07-11| 547.30
#2005-07-12| 553.89
#2005-07-13| 556.29
#2005-07-14| 561.84
#2005-07-15| 556.91
#2005-07-18| 560.93
#2005-07-19| 564.16
#2005-07-20| 562.06
#2005-07-21| 565.29
#2005-07-22| 564.76
#2005-07-25| 566.02
#2005-07-26| 560.25
#2005-07-27| 555.02
#2005-07-28| 563.83
#2005-07-29| 562.37
#2005-08-01| 563.18
#2005-08-02| 569.83
#2005-08-03| 579.45
#2005-08-04| 579.10
#2005-08-05| 574.32
#2005-08-08| 567.69
#2005-08-09| 566.70
#2005-08-10| 567.65
#2005-08-11| 573.87
#2005-08-12| 571.47
#2005-08-15| 562.73
#2005-08-16| 561.66
#2005-08-17| 562.18
#2005-08-18| 552.40
#2005-08-19| 547.16
#2005-08-22| 555.01
#2005-08-23| 552.19
#2005-08-24| 544.49
#2005-08-25| 544.02
#2005-08-26| 545.51
#2005-08-29| 532.54
#2005-08-30| 528.42
#2005-08-31| 531.78
#2005-09-01| 536.38
#2005-09-02| 545.66
#2005-09-05| .
#2005-09-06| 549.94
#2005-09-07| 551.57
#2005-09-08| 554.64
#2005-09-09| 553.93
#2005-09-12| 562.13
#2005-09-13| 567.37
#2005-09-14| 568.76
#2005-09-15| 562.77
#2005-09-16| 553.83
#2005-09-19| 554.12
#2005-09-20| 561.65
#2005-09-21| 560.37
#2005-09-22| 551.61
#2005-09-23| 542.29
#2005-09-26| 545.80
#2005-09-27| 546.19
#2005-09-28| 546.73
#2005-09-29| 552.79
#2005-09-30| 558.83
#2005-10-03| 560.08
#2005-10-04| 567.78
#2005-10-05| 570.44
#2005-10-06| 562.20
#2005-10-07| 560.06
#2005-10-10| 563.80
#2005-10-11| 562.98
#2005-10-12| 548.64
#2005-10-13| 538.66
#2005-10-14| 536.24
#2005-10-17| 526.24
#2005-10-18| 525.53
#2005-10-19| 510.95
#2005-10-20| 519.27
#2005-10-21| 521.23
#2005-10-24| 521.37
#2005-10-25| 521.44
#2005-10-26| 517.73
#2005-10-27| 510.06
#2005-10-28| 503.56
#2005-10-31| 517.77
#2005-11-01| 522.78
#2005-11-02| 533.29
#2005-11-03| 536.27
#2005-11-04| 543.28
#2005-11-07| 541.29
#2005-11-08| 542.07
#2005-11-09| 549.65
#2005-11-10| 554.45
#2005-11-11| 567.76
#2005-11-14| 572.30
#2005-11-15| 567.88
#2005-11-16| 571.45
#2005-11-17| 569.08
#2005-11-18| 575.69
#2005-11-21| 575.17
#2005-11-22| 560.55
#2005-11-23| 576.51
#2005-11-24| .
#2005-11-25| 574.82
#2005-11-28| 579.18
#2005-11-29| 572.03
#2005-11-30| 578.67
#2005-12-01| 580.83
#2005-12-02| 591.00
#2005-12-05| 601.76
#2005-12-06| 604.88
#2005-12-07| 607.31
#2005-12-08| 601.88
#2005-12-09| 599.57
#2005-12-12| 598.55
#2005-12-13| 601.96
#2005-12-14| 601.29
#2005-12-15| 607.59
#2005-12-16| 612.26
#2005-12-19| 621.75
#2005-12-20| 620.45
#2005-12-21| 627.36
#2005-12-22| 627.90
#2005-12-23| 640.28
#2005-12-26| .
#2005-12-27| 645.07
#2005-12-28| 644.63
#2005-12-29| 651.44
#2005-12-30| 650.06
#2006-01-02| .
#2006-01-03| 664.44
#2006-01-04| 680.06
#2006-01-05| 687.30
#2006-01-06| 687.85
#2006-01-09| 700.57
#2006-01-10| 695.42
#2006-01-11| 687.29
#2006-01-12| 691.04
#2006-01-13| 686.14
#2006-01-16| .
#2006-01-17| 690.09
#2006-01-18| 662.97
#2006-01-19| 671.42
#2006-01-20| 668.32
#2006-01-23| 659.98
#2006-01-24| 671.98
#2006-01-25| 685.84
#2006-01-26| 688.97
#2006-01-27| 691.85
#2006-01-30| 691.59
#2006-01-31| 699.21
#2006-02-01| 694.61
#2006-02-02| 690.17
#2006-02-03| 679.48
#2006-02-06| 691.58
#2006-02-07| 689.40
#2006-02-08| 675.63
#2006-02-09| 675.80
#2006-02-10| 672.93
#2006-02-13| 662.42
#2006-02-14| 665.27
#2006-02-15| 651.62
#2006-02-16| 661.34
#2006-02-17| 666.18
#2006-02-20| .
#2006-02-21| 664.45
#2006-02-22| 653.85
#2006-02-23| 655.31
#2006-02-24| 659.46
#2006-02-27| 665.40
#2006-02-28| 663.90
#2006-03-01| 670.55
#2006-03-02| 674.52
#2006-03-03| 657.01
#2006-03-06| 659.26
#2006-03-07| 642.82
#2006-03-08| 634.55
#2006-03-09| 635.21
#2006-03-10| 643.13
#2006-03-13| 651.91
#2006-03-14| 644.98
#2006-03-15| 653.44
#2006-03-16| 652.33
#2006-03-17| 656.59
#2006-03-20| 658.61
#2006-03-21| 651.41
#2006-03-22| 636.14
#2006-03-23| 631.80
#2006-03-24| 629.66
#2006-03-27| 639.68
#2006-03-28| 646.28
#2006-03-29| 651.93
#2006-03-30| 656.40
#2006-03-31| 665.37
#2006-04-03| 677.08
#2006-04-04| 683.05
#2006-04-05| 682.48
#2006-04-06| 694.98
#2006-04-07| 695.59
#2006-04-10| 690.83
#2006-04-11| 684.16
#2006-04-12| 679.89
#2006-04-13| 682.01
#2006-04-14| .
#2006-04-17| 699.04
#2006-04-18| 704.39
#2006-04-19| 715.74
#2006-04-20| 719.41
#2006-04-21| 729.45
#2006-04-24| 725.87
#2006-04-25| 711.09
#2006-04-26| 720.30
#2006-04-27| 713.59
#2006-04-28| 713.07
#2006-05-01| 713.98
#2006-05-02| 716.56
#2006-05-03| 719.97
#2006-05-04| 725.05
#2006-05-05| 726.85
#2006-05-08| 741.49
#2006-05-09| 736.46
#2006-05-10| 730.61
#2006-05-11| 733.24
#2006-05-12| 722.99
#2006-05-15| 706.62
#2006-05-16| 696.83
#2006-05-17| 711.29
#2006-05-18| 690.02
#2006-05-19| 687.98
#2006-05-22| 665.21
#2006-05-23| 666.80
#2006-05-24| 663.77
#2006-05-25| 654.81
#2006-05-26| 658.53
#2006-05-29| .
#2006-05-30| 661.30
#2006-05-31| 659.82
#2006-06-01| 657.05
#2006-06-02| 666.41
#2006-06-05| 651.17
#2006-06-06| 650.60
#2006-06-07| 631.98
#2006-06-08| 598.62
#2006-06-09| 610.03
#2006-06-12| 606.26
#2006-06-13| 585.72
#2006-06-14| 591.56
#2006-06-15| 594.12
#2006-06-16| 613.76
#2006-06-19| 607.58
#2006-06-20| 592.53
#2006-06-21| 590.75
#2006-06-22| 607.76
#2006-06-23| 607.51
#2006-06-26| 613.99
#2006-06-27| 618.05
#2006-06-28| 614.46
#2006-06-29| 621.66
#2006-06-30| 642.98
#2006-07-03| 646.53
#2006-07-04| .
#2006-07-05| 640.95
#2006-07-06| 637.52
#2006-07-07| 637.60
#2006-07-10| 645.25
#2006-07-11| 639.51
#2006-07-12| 643.94
#2006-07-13| 633.75
#2006-07-14| 615.14
#2006-07-17| 599.34
#2006-07-18| 601.19
#2006-07-19| 596.89
#2006-07-20| 621.93
#2006-07-21| 617.90
#2006-07-24| 606.75
#2006-07-25| 614.92
#2006-07-26| 615.74
#2006-07-27| 624.33
#2006-07-28| 622.63
#2006-07-31| 626.22
#2006-08-01| 624.10
#2006-08-02| 626.53
#2006-08-03| 626.70
#2006-08-04| 628.53
#2006-08-07| 624.42
#2006-08-08| 633.38
#2006-08-09| 641.76
#2006-08-10| 647.75
#2006-08-11| 645.70
#2006-08-14| 647.60
#2006-08-15| 648.25
#2006-08-16| 659.37
#2006-08-17| 676.83
#2006-08-18| 679.26
#2006-08-21| 664.23
#2006-08-22| 669.64
#2006-08-23| 663.95
#2006-08-24| 659.08
#2006-08-25| 659.81
#2006-08-28| 653.57
#2006-08-29| 663.95
#2006-08-30| 669.19
#2006-08-31| 671.98
#2006-09-01| 680.48
#2006-09-04| .
#2006-09-05| 689.55
#2006-09-06| 684.56
#2006-09-07| 680.74
#2006-09-08| 680.93
#2006-09-11| 673.98
#2006-09-12| 671.74
#2006-09-13| 681.91
#2006-09-14| 684.00
#2006-09-15| 688.87
#2006-09-18| 706.58
#2006-09-19| 707.06
#2006-09-20| 704.99
#2006-09-21| 705.70
#2006-09-22| 697.89
#2006-09-25| 696.82
#2006-09-26| 696.66
#2006-09-27| 701.11
#2006-09-28| 699.67
#2006-09-29| 695.81
#2006-10-02| 697.65
#2006-10-03| 699.57
#2006-10-04| 685.69
#2006-10-05| 696.37
#2006-10-06| 696.46
#2006-10-09| 689.43
#2006-10-10| 690.15
#2006-10-11| 687.01
#2006-10-12| 688.99
#2006-10-13| 703.47
#2006-10-16| 710.90
#2006-10-17| 705.66
#2006-10-18| 699.06
#2006-10-19| 693.23
#2006-10-20| 694.53
#2006-10-23| 688.97
#2006-10-24| 692.83
#2006-10-25| 691.07
#2006-10-26| 696.30
#2006-10-27| 698.29
#2006-10-30| 691.23
#2006-10-31| 693.28
#2006-11-01| 696.83
#2006-11-02| 702.52
#2006-11-03| 705.84
#2006-11-06| 699.95
#2006-11-07| 708.87
#2006-11-08| 710.74
#2006-11-09| 713.11
#2006-11-10| 714.34
#2006-11-13| 714.55
#2006-11-14| 723.26
#2006-11-15| 729.41
#2006-11-16| 729.81
#2006-11-17| 727.51
#2006-11-20| 732.38
#2006-11-21| 738.12
#2006-11-22| 744.35
#2006-11-23| .
#2006-11-24| 745.66
#2006-11-27| 750.26
#2006-11-28| 739.39
#2006-11-29| 743.51
#2006-11-30| 754.49
#2006-12-01| 758.82
#2006-12-04| 756.47
#2006-12-05| 759.58
#2006-12-06| 766.15
#2006-12-07| 761.72
#2006-12-08| 747.38
#2006-12-11| 742.40
#2006-12-12| 728.55
#2006-12-13| 729.62
#2006-12-14| 737.99
#2006-12-15| 739.46
#2006-12-18| 746.15
#2006-12-19| 737.88
#2006-12-20| 745.08
#2006-12-21| 744.59
#2006-12-22| 746.73
#2006-12-25| .
#2006-12-26| 747.34
#2006-12-27| 752.46
#2006-12-28| 755.78
#2006-12-29| 761.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 774.60
#2007-01-04| 772.63
#2007-01-05| 762.21
#2007-01-08| 744.79
#2007-01-09| 746.93
#2007-01-10| 737.91
#2007-01-11| 738.36
#2007-01-12| 757.30
#2007-01-15| .
#2007-01-16| 766.30
#2007-01-17| 763.20
#2007-01-18| 765.15
#2007-01-19| 754.06
#2007-01-22| 753.02
#2007-01-23| 753.14
#2007-01-24| 765.48
#2007-01-25| 768.51
#2007-01-26| 752.60
#2007-01-29| 742.75
#2007-01-30| 740.77
#2007-01-31| 735.09
#2007-02-01| 737.41
#2007-02-02| 745.88
#2007-02-05| 746.20
#2007-02-06| 752.98
#2007-02-07| 753.25
#2007-02-08| 749.30
#2007-02-09| 750.11
#2007-02-12| 737.72
#2007-02-13| 726.79
#2007-02-14| 735.87
#2007-02-15| 743.75
#2007-02-16| 747.63
#2007-02-19| .
#2007-02-20| 749.91
#2007-02-21| 750.28
#2007-02-22| 748.31
#2007-02-23| 744.07
#2007-02-26| 747.57
#2007-02-27| 747.46
#2007-02-28| 735.33
#2007-03-01| 726.43
#2007-03-02| 721.84
#2007-03-05| 691.63
#2007-03-06| 707.56
#2007-03-07| 709.34
#2007-03-08| 721.28
#2007-03-09| 723.48
#2007-03-12| 734.04
#2007-03-13| 740.23
#2007-03-14| 723.25
#2007-03-15| 733.22
#2007-03-16| 731.71
#2007-03-19| 735.25
#2007-03-20| 733.60
#2007-03-21| 737.17
#2007-03-22| 744.49
#2007-03-23| 744.47
#2007-03-26| 745.61
#2007-03-27| 741.80
#2007-03-28| 731.88
#2007-03-29| 734.98
#2007-03-30| 734.23
#2007-04-02| 731.50
#2007-04-03| 738.57
#2007-04-04| 751.33
#2007-04-05| 752.74
#2007-04-06| .
#2007-04-09| 751.30
#2007-04-10| 746.35
#2007-04-11| 757.76
#2007-04-12| 759.90
#2007-04-13| 760.63
#2007-04-16| 757.99
#2007-04-17| 751.54
#2007-04-18| 752.24
#2007-04-19| 740.39
#2007-04-20| 747.72
#2007-04-23| 753.00
#2007-04-24| 756.95
#2007-04-25| 752.33
#2007-04-26| 757.93
#2007-04-27| 753.77
#2007-04-30| 751.13
#2007-05-01| 750.90
#2007-05-02| 754.89
#2007-05-03| 760.86
#2007-05-04| 769.17
#2007-05-07| 777.44
#2007-05-08| 773.33
#2007-05-09| 766.85
#2007-05-10| 767.49
#2007-05-11| 762.83
#2007-05-14| 764.43
#2007-05-15| 756.66
#2007-05-16| 756.46
#2007-05-17| 758.96
#2007-05-18| 756.12
#2007-05-21| 760.36
#2007-05-22| 767.18
#2007-05-23| 767.45
#2007-05-24| 769.90
#2007-05-25| 768.61
#2007-05-28| .
#2007-05-29| 770.00
#2007-05-30| 763.24
#2007-05-31| 769.91
#2007-06-01| 783.47
#2007-06-04| 791.08
#2007-06-05| 795.01
#2007-06-06| 794.94
#2007-06-07| 799.03
#2007-06-08| 796.19
#2007-06-11| 803.57
#2007-06-12| 804.66
#2007-06-13| 797.91
#2007-06-14| 811.72
#2007-06-15| 814.78
#2007-06-18| 819.47
#2007-06-19| 818.38
#2007-06-20| 823.06
#2007-06-21| 835.64
#2007-06-22| 837.93
#2007-06-25| 837.46
#2007-06-26| 829.07
#2007-06-27| 824.74
#2007-06-28| 829.03
#2007-06-29| 826.88
#2007-07-02| 832.20
#2007-07-03| 839.64
#2007-07-04| .
#2007-07-05| 856.42
#2007-07-06| 874.79
#2007-07-09| 893.27
#2007-07-10| 892.26
#2007-07-11| 885.39
#2007-07-12| 884.67
#2007-07-13| 901.19
#2007-07-16| 879.16
#2007-07-17| 884.13
#2007-07-18| 874.44
#2007-07-19| 877.84
#2007-07-20| 898.06
#2007-07-23| 897.91
#2007-07-24| 905.79
#2007-07-25| 900.70
#2007-07-26| 886.15
#2007-07-27| 849.37
#2007-07-30| 851.31
#2007-07-31| 867.28
#2007-08-01| 828.65
#2007-08-02| 837.92
#2007-08-03| 846.46
#2007-08-06| 832.78
#2007-08-07| 825.02
#2007-08-08| 847.84
#2007-08-09| 861.46
#2007-08-10| 835.90
#2007-08-13| 839.25
#2007-08-14| 833.66
#2007-08-15| 814.05
#2007-08-16| 768.82
#2007-08-17| 759.11
#2007-08-20| 796.24
#2007-08-21| 790.97
#2007-08-22| 793.03
#2007-08-23| 811.37
#2007-08-24| 804.89
#2007-08-27| 808.17
#2007-08-28| 809.28
#2007-08-29| 794.63
#2007-08-30| 806.20
#2007-08-31| 824.60
#2007-09-03| .
#2007-09-04| 814.71
#2007-09-05| 817.43
#2007-09-06| 825.52
#2007-09-07| 826.60
#2007-09-10| 815.22
#2007-09-11| 818.85
#2007-09-12| 817.85
#2007-09-13| 814.85
#2007-09-14| 817.84
#2007-09-17| 801.81
#2007-09-18| 799.12
#2007-09-19| 804.78
#2007-09-20| 805.85
#2007-09-21| 812.51
#2007-09-24| 812.45
#2007-09-25| 811.75
#2007-09-26| 820.67
#2007-09-27| 846.91
#2007-09-28| 856.03
#2007-10-01| 855.90
#2007-10-02| 868.01
#2007-10-03| 872.64
#2007-10-04| 865.69
#2007-10-05| 859.66
#2007-10-08| 865.03
#2007-10-09| 861.91
#2007-10-10| 871.49
#2007-10-11| 865.89
#2007-10-12| 848.80
#2007-10-15| 851.31
#2007-10-16| 844.21
#2007-10-17| 846.28
#2007-10-18| 857.10
#2007-10-19| 859.77
#2007-10-22| 838.99
#2007-10-23| 853.29
#2007-10-24| 843.32
#2007-10-25| 854.58
#2007-10-26| 872.70
#2007-10-29| 890.30
#2007-10-30| 886.24
#2007-10-31| 888.93
#2007-11-01| 881.87
#2007-11-02| 855.48
#2007-11-05| 854.87
#2007-11-06| 859.94
#2007-11-07| 857.86
#2007-11-08| 824.54
#2007-11-09| 821.77
#2007-11-12| 793.59
#2007-11-13| 793.87
#2007-11-14| 818.24
#2007-11-15| 817.22
#2007-11-16| 805.83
#2007-11-19| 797.69
#2007-11-20| 796.18
#2007-11-21| 774.43
#2007-11-22| .
#2007-11-23| 774.32
#2007-11-26| 789.85
#2007-11-27| 776.48
#2007-11-28| 770.11
#2007-11-29| 788.75
#2007-11-30| 800.63
#2007-12-03| 796.25
#2007-12-04| 809.43
#2007-12-05| 816.31
#2007-12-06| 825.01
#2007-12-07| 826.55
#2007-12-10| 816.90
#2007-12-11| 815.08
#2007-12-12| 799.99
#2007-12-13| 779.47
#2007-12-14| 765.02
#2007-12-17| 737.63
#2007-12-18| 737.70
#2007-12-19| 751.78
#2007-12-20| 744.87
#2007-12-21| 751.03
#2007-12-24| 774.68
#2007-12-25| .
#2007-12-26| 773.38
#2007-12-27| 785.41
#2007-12-28| 787.93
#2007-12-31| 796.34
#2008-01-01| .
#2008-01-02| 778.87
#2008-01-03| 767.69
#2008-01-04| 760.68
#2008-01-07| 722.80
#2008-01-08| 717.87
#2008-01-09| 729.84
#2008-01-10| 723.12
#2008-01-11| 722.03
#2008-01-14| 719.01
#2008-01-15| 728.65
#2008-01-16| 702.78
#2008-01-17| 710.38
#2008-01-18| 716.42
#2008-01-21| .
#2008-01-22| 658.48
#2008-01-23| 660.66
#2008-01-24| 670.79
#2008-01-25| 697.30
#2008-01-28| 671.58
#2008-01-29| 687.54
#2008-01-30| 690.10
#2008-01-31| 700.86
#2008-02-01| 706.25
#2008-02-04| 721.78
#2008-02-05| 722.24
#2008-02-06| 716.10
#2008-02-07| 713.91
#2008-02-08| 716.34
#2008-02-11| 706.25
#2008-02-12| 692.01
#2008-02-13| 692.75
#2008-02-14| 719.09
#2008-02-15| 721.75
#2008-02-18| .
#2008-02-19| 728.57
#2008-02-20| 718.59
#2008-02-21| 739.54
#2008-02-22| 735.94
#2008-02-25| 745.14
#2008-02-26| 749.98
#2008-02-27| 766.04
#2008-02-28| 767.68
#2008-02-29| 753.09
#2008-03-03| 725.92
#2008-03-04| 737.64
#2008-03-05| 741.39
#2008-03-06| 761.86
#2008-03-07| 747.64
#2008-03-10| 732.59
#2008-03-11| 736.12
#2008-03-12| 739.72
#2008-03-13| 717.45
#2008-03-14| 710.38
#2008-03-17| 685.46
#2008-03-18| 694.91
#2008-03-19| 711.83
#2008-03-20| 717.13
#2008-03-21| .
#2008-03-24| 752.15
#2008-03-25| 771.65
#2008-03-26| 767.00
#2008-03-27| 750.21
#2008-03-28| 751.62
#2008-03-31| 752.71
#2008-04-01| 754.55
#2008-04-02| 780.72
#2008-04-03| 786.14
#2008-04-04| 781.13
#2008-04-07| 787.79
#2008-04-08| 779.36
#2008-04-09| 776.90
#2008-04-10| 792.30
#2008-04-11| 799.61
#2008-04-14| 790.86
#2008-04-15| 790.24
#2008-04-16| 796.80
#2008-04-17| 807.95
#2008-04-18| 802.75
#2008-04-21| 816.55
#2008-04-22| 811.43
#2008-04-23| 802.31
#2008-04-24| 801.90
#2008-04-25| 809.78
#2008-04-28| 817.23
#2008-04-29| 810.10
#2008-04-30| 814.44
#2008-05-01| 814.51
#2008-05-02| 826.34
#2008-05-05| 819.78
#2008-05-06| 828.54
#2008-05-07| 825.62
#2008-05-08| 804.90
#2008-05-09| 798.99
#2008-05-12| 799.98
#2008-05-13| 815.25
#2008-05-14| 816.95
#2008-05-15| 834.16
#2008-05-16| 839.46
#2008-05-19| 834.66
#2008-05-20| 818.10
#2008-05-21| 817.39
#2008-05-22| 814.16
#2008-05-23| 797.00
#2008-05-26| .
#2008-05-27| 793.88
#2008-05-28| 789.69
#2008-05-29| 803.43
#2008-05-30| 808.72
#2008-06-02| 816.18
#2008-06-03| 799.14
#2008-06-04| 802.80
#2008-06-05| 810.52
#2008-06-06| 811.65
#2008-06-09| 788.17
#2008-06-10| 766.50
#2008-06-11| 769.77
#2008-06-12| 746.36
#2008-06-13| 748.43
#2008-06-16| 757.00
#2008-06-17| 760.70
#2008-06-18| 762.93
#2008-06-19| 744.15
#2008-06-20| 736.39
#2008-06-23| 730.40
#2008-06-24| 721.42
#2008-06-25| 729.17
#2008-06-26| 730.35
#2008-06-27| 705.29
#2008-06-30| 699.16
#2008-07-01| 695.66
#2008-07-02| 695.36
#2008-07-03| 693.73
#2008-07-04| .
#2008-07-07| 687.26
#2008-07-08| 666.33
#2008-07-09| 670.47
#2008-07-10| 664.98
#2008-07-11| 676.16
#2008-07-14| 664.98
#2008-07-15| 638.94
#2008-07-16| 634.53
#2008-07-17| 662.29
#2008-07-18| 655.78
#2008-07-21| 676.90
#2008-07-22| 671.27
#2008-07-23| 680.86
#2008-07-24| 694.05
#2008-07-25| 675.12
#2008-07-28| 669.97
#2008-07-29| 649.27
#2008-07-30| 657.35
#2008-07-31| 657.18
#2008-08-01| 658.04
#2008-08-04| 655.70
#2008-08-05| 649.72
#2008-08-06| 675.14
#2008-08-07| 676.88
#2008-08-08| 680.28
#2008-08-11| 691.74
#2008-08-12| 693.67
#2008-08-13| 692.99
#2008-08-14| 690.18
#2008-08-15| 680.72
#2008-08-18| 670.68
#2008-08-19| 661.59
#2008-08-20| 664.46
#2008-08-21| 652.91
#2008-08-22| 652.29
#2008-08-25| 656.10
#2008-08-26| 647.19
#2008-08-27| 654.10
#2008-08-28| 646.87
#2008-08-29| 642.75
#2008-09-01| .
#2008-09-02| 601.49
#2008-09-03| 599.50
#2008-09-04| 590.99
#2008-09-05| 585.20
#2008-09-08| 624.00
#2008-09-09| 600.41
#2008-09-10| 600.12
#2008-09-11| 582.29
#2008-09-12| 583.52
#2008-09-15| 566.14
#2008-09-16| 536.77
#2008-09-17| 549.67
#2008-09-18| 533.33
#2008-09-19| 573.89
#2008-09-22| 582.21
#2008-09-23| 582.45
#2008-09-24| 577.41
#2008-09-25| 571.25
#2008-09-26| 555.46
#2008-09-29| 546.44
#2008-09-30| 529.69
#2008-10-01| 536.98
#2008-10-02| 521.59
#2008-10-03| 521.22
#2008-10-06| 489.02
#2008-10-07| 486.25
#2008-10-08| 451.70
#2008-10-09| 452.68
#2008-10-10| 451.30
#2008-10-13| 462.69
#2008-10-14| 497.58
#2008-10-15| 483.84
#2008-10-16| 446.39
#2008-10-17| 440.05
#2008-10-20| 448.09
#2008-10-21| 446.34
#2008-10-22| 425.71
#2008-10-23| 402.32
#2008-10-24| 375.92
#2008-10-27| 363.69
#2008-10-28| 374.85
#2008-10-29| 382.91
#2008-10-30| 431.96
#2008-10-31| 439.05
#2008-11-03| 444.34
#2008-11-04| 439.69
#2008-11-05| 441.08
#2008-11-06| 408.85
#2008-11-07| 412.03
#2008-11-10| 409.16
#2008-11-11| 396.14
#2008-11-12| 394.12
#2008-11-13| 374.46
#2008-11-14| 373.45
#2008-11-17| 362.74
#2008-11-18| 341.36
#2008-11-19| 338.44
#2008-11-20| 318.12
#2008-11-21| 333.74
#2008-11-24| 327.62
#2008-11-25| 339.24
#2008-11-26| 344.45
#2008-11-27| .
#2008-11-28| 363.39
#2008-12-01| 364.02
#2008-12-02| 344.16
#2008-12-03| 335.86
#2008-12-04| 333.85
#2008-12-05| 330.12
#2008-12-08| 353.07
#2008-12-09| 358.27
#2008-12-10| 380.66
#2008-12-11| 385.55
#2008-12-12| 367.59
#2008-12-15| 381.18
#2008-12-16| 384.37
#2008-12-17| 392.39
#2008-12-18| 401.40
#2008-12-19| 406.23
#2008-12-22| 392.40
#2008-12-23| 374.89
#2008-12-24| 376.73
#2008-12-25| .
#2008-12-26| 374.80
#2008-12-29| 377.88
#2008-12-30| 389.09
#2008-12-31| 388.63
#2009-01-01| .
#2009-01-02| 390.08
#2009-01-05| 402.36
#2009-01-06| 407.58
#2009-01-07| 414.24
#2009-01-08| 389.89
#2009-01-09| 383.06
#2009-01-12| 376.36
#2009-01-13| 385.26
#2009-01-14| 386.51
#2009-01-15| 362.85
#2009-01-16| 373.01
#2009-01-19| .
#2009-01-20| 362.57
#2009-01-21| 359.87
#2009-01-22| 361.74
#2009-01-23| 355.41
#2009-01-26| 355.42
#2009-01-27| 357.24
#2009-01-28| 369.17
#2009-01-29| 372.64
#2009-01-30| 372.67
#2009-02-02| 371.18
#2009-02-03| 381.01
#2009-02-04| 389.00
#2009-02-05| 384.49
#2009-02-06| 398.64
#2009-02-09| 400.67
#2009-02-10| 399.01
#2009-02-11| 401.96
#2009-02-12| 393.45
#2009-02-13| 400.46
#2009-02-16| .
#2009-02-17| 376.95
#2009-02-18| 375.50
#2009-02-19| 380.19
#2009-02-20| 367.65
#2009-02-23| 379.41
#2009-02-24| 369.28
#2009-02-25| 374.75
#2009-02-26| 374.99
#2009-02-27| 375.39
#2009-03-02| 361.53
#2009-03-03| 366.59
#2009-03-04| 377.61
#2009-03-05| 384.08
#2009-03-06| 390.78
#2009-03-09| 389.42
#2009-03-10| 391.39
#2009-03-11| 401.68
#2009-03-12| 402.16
#2009-03-13| 412.19
#2009-03-16| 417.85
#2009-03-17| 425.32
#2009-03-18| 427.72
#2009-03-19| 430.62
#2009-03-20| 423.47
#2009-03-23| 439.39
#2009-03-24| 449.52
#2009-03-25| 456.24
#2009-03-26| 466.99
#2009-03-27| 467.55
#2009-03-30| 448.75
#2009-03-31| 450.84
#2009-04-01| 457.44
#2009-04-02| 479.68
#2009-04-03| 479.21
#2009-04-06| 486.32
#2009-04-07| 479.50
#2009-04-08| 462.19
#2009-04-09| 483.39
#2009-04-10| .
#2009-04-13| 488.33
#2009-04-14| 491.66
#2009-04-15| 488.75
#2009-04-16| 491.53
#2009-04-17| 487.62
#2009-04-20| 490.99
#2009-04-21| 490.93
#2009-04-22| 496.61
#2009-04-23| 504.14
#2009-04-24| 498.06
#2009-04-27| 488.55
#2009-04-28| 479.77
#2009-04-29| 488.93
#2009-04-30| 520.19
#2009-05-01| 520.19
#2009-05-04| 545.07
#2009-05-05| 542.80
#2009-05-06| 543.32
#2009-05-07| 542.22
#2009-05-08| 547.37
#2009-05-11| 547.32
#2009-05-12| 540.38
#2009-05-13| 543.51
#2009-05-14| 533.73
#2009-05-15| 541.94
#2009-05-18| 552.56
#2009-05-19| 557.94
#2009-05-20| 562.52
#2009-05-21| 561.03
#2009-05-22| 558.56
#2009-05-25| .
#2009-05-26| 545.08
#2009-05-27| 559.67
#2009-05-28| 567.47
#2009-05-29| 572.38
#2009-06-01| 579.86
#2009-06-02| 575.99
#2009-06-03| 575.38
#2009-06-04| 566.24
#2009-06-05| 572.00
#2009-06-08| 562.65
#2009-06-09| 551.46
#2009-06-10| 566.20
#2009-06-11| 567.80
#2009-06-12| 557.80
#2009-06-15| 540.58
#2009-06-16| 538.37
#2009-06-17| 534.13
#2009-06-18| 528.71
#2009-06-19| 533.99
#2009-06-22| 541.07
#2009-06-23| 529.91
#2009-06-24| 542.32
#2009-06-25| 547.44
#2009-06-26| 553.77
#2009-06-29| 547.95
#2009-06-30| 552.84
#2009-07-01| 563.40
#2009-07-02| 566.89
#2009-07-03| .
#2009-07-06| 570.64
#2009-07-07| 579.22
#2009-07-08| 576.42
#2009-07-09| 579.45
#2009-07-10| 578.96
#2009-07-13| 560.09
#2009-07-14| 576.54
#2009-07-15| 594.19
#2009-07-16| 601.76
#2009-07-17| 610.87
#2009-07-20| 632.25
#2009-07-21| 633.78
#2009-07-22| 631.41
#2009-07-23| 635.04
#2009-07-24| 638.49
#2009-07-27| 649.15
#2009-07-28| 656.15
#2009-07-29| 649.30
#2009-07-30| 650.53
#2009-07-31| 662.67
#2009-08-03| 661.42
#2009-08-04| 655.85
#2009-08-05| 651.41
#2009-08-06| 648.87
#2009-08-07| 646.43
#2009-08-10| 651.08
#2009-08-11| 652.94
#2009-08-12| 645.99
#2009-08-13| 658.23
#2009-08-14| 664.27
#2009-08-17| 644.75
#2009-08-18| 644.44
#2009-08-19| 644.22
#2009-08-20| 648.06
#2009-08-21| 648.71
#2009-08-24| 668.69
#2009-08-25| 667.65
#2009-08-26| 667.85
#2009-08-27| 663.44
#2009-08-28| 670.49
#2009-08-31| 669.71
#2009-09-01| 689.47
#2009-09-02| 682.52
#2009-09-03| 686.13
#2009-09-04| 691.15
#2009-09-07| .
#2009-09-08| 706.21
#2009-09-09| 701.09
#2009-09-10| 708.59
#2009-09-11| 707.94
#2009-09-14| 696.45
#2009-09-15| 703.37
#2009-09-16| 716.92
#2009-09-17| 724.89
#2009-09-18| 725.09
#2009-09-21| 724.08
#2009-09-22| 732.20
#2009-09-23| 727.65
#2009-09-24| 718.25
#2009-09-25| 714.46
#2009-09-28| 704.70
#2009-09-29| 724.90
#2009-09-30| 735.68
#2009-10-01| 732.71
#2009-10-02| 721.56
#2009-10-05| 712.89
#2009-10-06| 719.44
#2009-10-07| 714.49
#2009-10-08| 708.10
#2009-10-09| 715.55
#2009-10-12| 717.49
#2009-10-13| 722.20
#2009-10-14| 738.31
#2009-10-15| 741.39
#2009-10-16| 730.20
#2009-10-19| 733.75
#2009-10-20| 738.59
#2009-10-21| 727.58
#2009-10-22| 718.02
#2009-10-23| 725.59
#2009-10-26| 726.69
#2009-10-27| 720.51
#2009-10-28| 704.42
#2009-10-29| 693.79
#2009-10-30| 699.31
#2009-11-02| 699.90
#2009-11-03| 695.13
#2009-11-04| 708.28
#2009-11-05| 701.05
#2009-11-06| 709.17
#2009-11-09| 715.53
#2009-11-10| 721.52
#2009-11-11| 738.52
#2009-11-12| 733.24
#2009-11-13| 735.42
#2009-11-16| 746.48
#2009-11-17| 745.24
#2009-11-18| 751.94
#2009-11-19| 751.06
#2009-11-20| 745.62
#2009-11-23| 749.52
#2009-11-24| 744.72
#2009-11-25| 750.45
#2009-11-26| .
#2009-11-27| 715.26
#2009-11-30| 731.37
#2009-12-01| 739.21
#2009-12-02| 746.62
#2009-12-03| 751.51
#2009-12-04| 750.28
#2009-12-07| 759.10
#2009-12-08| 761.02
#2009-12-09| 762.48
#2009-12-10| 758.88
#2009-12-11| 768.93
#2009-12-14| 768.20
#2009-12-15| 766.40
#2009-12-16| 763.60
#2009-12-17| 757.88
#2009-12-18| 758.97
#2009-12-21| 761.64
#2009-12-22| 768.13
#2009-12-23| 775.33
#2009-12-24| 784.99
#2009-12-25| .
#2009-12-28| 787.45
#2009-12-29| 788.62
#2009-12-30| 800.40
#2009-12-31| 808.58
#2010-01-01| .
#2010-01-04| 821.21
#2010-01-05| 826.49
#2010-01-06| 838.51
#2010-01-07| 823.13
#2010-01-08| 825.46
#2010-01-11| 828.05
#2010-01-12| 832.66
#2010-01-13| 827.60
#2010-01-14| 847.13
#2010-01-15| 854.52
#2010-01-18| .
#2010-01-19| 836.84
#2010-01-20| 833.72
#2010-01-21| 828.44
#2010-01-22| 807.12
#2010-01-25| 805.88
#2010-01-26| 778.92
#2010-01-27| 768.26
#2010-01-28| 782.66
#2010-01-29| 770.32
#2010-02-01| 757.31
#2010-02-02| 753.52
#2010-02-03| 770.63
#2010-02-04| 764.74
#2010-02-05| 729.79
#2010-02-08| 729.10
#2010-02-09| 744.58
#2010-02-10| 748.48
#2010-02-11| 754.46
#2010-02-12| 753.73
#2010-02-15| .
#2010-02-16| 756.86
#2010-02-17| 766.54
#2010-02-18| 762.70
#2010-02-19| 753.70
#2010-02-22| 769.23
#2010-02-23| 769.66
#2010-02-24| 757.94
#2010-02-25| 746.05
#2010-02-26| 749.59
#2010-03-01| 758.80
#2010-03-02| 769.85
#2010-03-03| 773.14
#2010-03-04| 765.68
#2010-03-05| 778.08
#2010-03-08| 793.27
#2010-03-09| 793.13
#2010-03-10| 796.29
#2010-03-11| 794.91
#2010-03-12| 794.90
#2010-03-15| 787.03
#2010-03-16| 790.79
#2010-03-17| 810.96
#2010-03-18| 807.74
#2010-03-19| 808.93
#2010-03-22| 800.89
#2010-03-23| 802.15
#2010-03-24| 806.34
#2010-03-25| 809.64
#2010-03-26| 814.67
#2010-03-29| 817.21
#2010-03-30| 815.73
#2010-03-31| 812.96
#2010-04-01| 829.26
#2010-04-02| .
#2010-04-05| 839.19
#2010-04-06| 842.36
#2010-04-07| 842.90
#2010-04-08| 839.05
#2010-04-09| 841.36
#2010-04-12| 835.82
#2010-04-13| 831.94
#2010-04-14| 845.26
#2010-04-15| 852.70
#2010-04-16| 844.41
#2010-04-19| 821.32
#2010-04-20| 825.89
#2010-04-21| 843.63
#2010-04-22| 840.16
#2010-04-23| 843.08
#2010-04-26| 855.76
#2010-04-27| 850.14
#2010-04-28| 835.63
#2010-04-29| 833.07
#2010-04-30| 841.56
#2010-05-03| 829.50
#2010-05-04| 828.12
#2010-05-05| 812.07
#2010-05-06| 786.50
#2010-05-07| 774.24
#2010-05-10| 794.71
#2010-05-11| 784.63
#2010-05-12| 780.91
#2010-05-13| 802.76
#2010-05-14| 800.46
#2010-05-17| 768.61
#2010-05-18| 766.34
#2010-05-19| 750.57
#2010-05-20| 731.39
#2010-05-21| 723.17
#2010-05-24| 725.84
#2010-05-25| 696.80
#2010-05-26| 711.44
#2010-05-27| 729.46
#2010-05-28| 746.09
#2010-05-31| .
#2010-06-01| 735.53
#2010-06-02| 731.99
#2010-06-03| 751.17
#2010-06-04| 754.98
#2010-06-07| 730.27
#2010-06-08| 728.26
#2010-06-09| 713.71
#2010-06-10| 716.65
#2010-06-11| 731.54
#2010-06-14| 747.45
#2010-06-15| 746.14
#2010-06-16| 754.43
#2010-06-17| 757.39
#2010-06-18| 762.66
#2010-06-21| 784.63
#2010-06-22| 771.43
#2010-06-23| 764.93
#2010-06-24| 766.39
#2010-06-25| 751.94
#2010-06-28| 751.28
#2010-06-29| 740.26
#2010-06-30| 731.21
#2010-07-01| 720.71
#2010-07-02| 720.63
#2010-07-05| .
#2010-07-06| 743.46
#2010-07-07| 739.57
#2010-07-08| 753.41
#2010-07-09| 767.46
#2010-07-12| 769.04
#2010-07-13| 758.62
#2010-07-14| 773.66
#2010-07-15| 770.86
#2010-07-16| 765.39
#2010-07-19| 759.77
#2010-07-20| 765.37
#2010-07-21| 770.33
#2010-07-22| 762.56
#2010-07-23| 772.21
#2010-07-26| 777.94
#2010-07-27| 785.04
#2010-07-28| 788.92
#2010-07-29| 786.37
#2010-07-30| 780.64
#2010-08-02| 790.97
#2010-08-03| 794.03
#2010-08-04| 794.78
#2010-08-05| 792.43
#2010-08-06| 793.14
#2010-08-09| 797.90
#2010-08-10| 788.19
#2010-08-11| 774.01
#2010-08-12| 762.46
#2010-08-13| 770.95
#2010-08-16| 771.52
#2010-08-17| 773.15
#2010-08-18| 774.05
#2010-08-19| 779.50
#2010-08-20| 771.97
#2010-08-23| 772.28
#2010-08-24| 763.03
#2010-08-25| 749.08
#2010-08-26| 751.48
#2010-08-27| 745.58
#2010-08-30| 749.06
#2010-08-31| 735.64
#2010-09-01| 741.54
#2010-09-02| 747.05
#2010-09-03| 762.18
#2010-09-06| .
#2010-09-07| 774.61
#2010-09-08| 769.70
#2010-09-09| 772.58
#2010-09-10| 778.32
#2010-09-13| 791.24
#2010-09-14| 793.44
#2010-09-15| 796.23
#2010-09-16| 791.26
#2010-09-17| 802.85
#2010-09-20| 805.70
#2010-09-21| 810.12
#2010-09-22| 808.71
#2010-09-23| 807.98
#2010-09-24| 804.78
#2010-09-27| 809.74
#2010-09-28| 808.49
#2010-09-29| 822.69
#2010-09-30| 825.82
#2010-10-01| 835.41
#2010-10-04| 834.72
#2010-10-05| 826.77
#2010-10-06| 844.19
#2010-10-07| 839.42
#2010-10-08| 830.24
#2010-10-11| 829.14
#2010-10-12| 819.18
#2010-10-13| 828.78
#2010-10-14| 839.38
#2010-10-15| 834.24
#2010-10-18| 821.08
#2010-10-19| 815.72
#2010-10-20| 822.62
#2010-10-21| 830.17
#2010-10-22| 837.03
#2010-10-25| 846.37
#2010-10-26| 843.84
#2010-10-27| 831.53
#2010-10-28| 839.74
#2010-10-29| 833.05
#2010-11-01| 843.82
#2010-11-02| 841.12
#2010-11-03| 842.21
#2010-11-04| 856.05
#2010-11-05| 864.52
#2010-11-08| 853.32
#2010-11-09| 856.71
#2010-11-10| 861.97
#2010-11-11| 855.51
#2010-11-12| 842.43
#2010-11-15| 850.10
#2010-11-16| 850.24
#2010-11-17| 834.88
#2010-11-18| 842.00
#2010-11-19| 848.93
#2010-11-22| 868.37
#2010-11-23| 857.26
#2010-11-24| 853.11
#2010-11-25| .
#2010-11-26| 849.38
#2010-11-29| 855.12
#2010-11-30| 848.47
#2010-12-01| 857.66
#2010-12-02| 878.36
#2010-12-03| 893.97
#2010-12-06| 900.78
#2010-12-07| 904.69
#2010-12-08| 893.84
#2010-12-09| 908.17
#2010-12-10| 910.73
#2010-12-13| 913.43
#2010-12-14| 917.08
#2010-12-15| 910.27
#2010-12-16| 912.00
#2010-12-17| 919.28
#2010-12-20| 915.25
#2010-12-21| 918.80
#2010-12-22| 922.62
#2010-12-23| 923.34
#2010-12-24| .
#2010-12-27| 921.01
#2010-12-28| 925.76
#2010-12-29| 928.82
#2010-12-30| 940.64
#2010-12-31| 942.93
#2011-01-03| 952.70
#2011-01-04| 955.44
#2011-01-05| 941.53
#2011-01-06| 942.43
#2011-01-07| 933.46
#2011-01-10| 935.07
#2011-01-11| 938.43
#2011-01-12| 951.57
#2011-01-13| 949.29
#2011-01-14| 951.80
#2011-01-17| .
#2011-01-18| 969.05
#2011-01-19| 982.00
#2011-01-20| 968.54
#2011-01-21| 956.24
#2011-01-24| 959.11
#2011-01-25| 963.85
#2011-01-26| 973.79
#2011-01-27| 975.31
#2011-01-28| 980.87
#2011-01-31| 968.70
#2011-02-01| 969.31
#2011-02-02| 973.43
#2011-02-03| 974.53
#2011-02-04| 971.72
#2011-02-07| 971.41
#2011-02-08| 961.74
#2011-02-09| 951.39
#2011-02-10| 927.18
#2011-02-11| 907.76
#2011-02-14| 928.35
#2011-02-15| 930.74
#2011-02-16| 927.32
#2011-02-17| 931.35
#2011-02-18| 939.82
#2011-02-21| .
#2011-02-22| 915.25
#2011-02-23| 905.03
#2011-02-24| 895.56
#2011-02-25| 906.28
#2011-02-28| 907.46
#2011-03-01| 921.78
#2011-03-02| 915.45
#2011-03-03| 925.91
#2011-03-04| 941.03
#2011-03-07| 921.96
#2011-03-08| 927.64
#2011-03-09| 926.20
#2011-03-10| 906.08
#2011-03-11| 892.98
#2011-03-14| 902.78
#2011-03-15| 866.61
#2011-03-16| 883.14
#2011-03-17| 870.10
#2011-03-18| 878.24
#2011-03-21| 881.51
#2011-03-22| 879.98
#2011-03-23| 881.54
#2011-03-24| 891.48
#2011-03-25| 911.19
#2011-03-28| 904.62
#2011-03-29| 905.55
#2011-03-30| 912.34
#2011-03-31| 923.40
#2011-04-01| 930.78
#2011-04-04| 936.92
#2011-04-05| 938.28
#2011-04-06| 950.51
#2011-04-07| 947.63
#2011-04-08| 944.66
#2011-04-11| 938.99
#2011-04-12| 919.73
#2011-04-13| 935.00
#2011-04-14| 937.09
#2011-04-15| 922.94
#2011-04-18| 908.16
#2011-04-19| 905.54
#2011-04-20| 936.61
#2011-04-21| 948.17
#2011-04-22| .
#2011-04-25| 938.32
#2011-04-26| 940.88
#2011-04-27| 953.43
#2011-04-28| 953.54
#2011-04-29| 950.05
#2011-05-02| 962.06
#2011-05-03| 958.71
#2011-05-04| 945.76
#2011-05-05| 948.22
#2011-05-06| 941.52
#2011-05-09| 945.15
#2011-05-10| 939.97
#2011-05-11| 945.85
#2011-05-12| 942.51
#2011-05-13| 950.58
#2011-05-16| 934.63
#2011-05-17| 928.12
#2011-05-18| 932.20
#2011-05-19| 926.19
#2011-05-20| 927.07
#2011-05-23| 908.15
#2011-05-24| 906.91
#2011-05-25| 897.40
#2011-05-26| 913.38
#2011-05-27| 922.15
#2011-05-30| .
#2011-05-31| 945.10
#2011-06-01| 953.64
#2011-06-02| 934.66
#2011-06-03| 939.74
#2011-06-06| 940.57
#2011-06-07| 944.33
#2011-06-08| 939.96
#2011-06-09| 931.27
#2011-06-10| 911.56
#2011-06-13| 901.31
#2011-06-14| 912.12
#2011-06-15| 908.93
#2011-06-16| 885.04
#2011-06-17| 867.54
#2011-06-20| 857.25
#2011-06-21| 872.04
#2011-06-22| 883.22
#2011-06-23| 879.35
#2011-06-24| 886.41
#2011-06-27| 874.57
#2011-06-28| 873.32
#2011-06-29| 879.15
#2011-06-30| 887.24
#2011-07-01| 901.36
#2011-07-04| .
#2011-07-05| 917.62
#2011-07-06| 917.60
#2011-07-07| 909.63
#2011-07-08| 909.85
#2011-07-11| 892.95
#2011-07-12| 865.12
#2011-07-13| 865.56
#2011-07-14| 862.11
#2011-07-15| 865.38
#2011-07-18| 851.66
#2011-07-19| 856.15
#2011-07-20| 880.37
#2011-07-21| 880.65
#2011-07-22| 890.54
#2011-07-25| 884.13
#2011-07-26| 899.15
#2011-07-27| 898.33
#2011-07-28| 886.48
#2011-07-29| 875.86
#2011-08-01| 893.10
#2011-08-02| 883.06
#2011-08-03| 864.09
#2011-08-04| 849.83
#2011-08-05| 807.28
#2011-08-08| 772.13
#2011-08-09| 743.16
#2011-08-10| 766.64
#2011-08-11| 763.13
#2011-08-12| 753.81
#2011-08-15| 767.27
#2011-08-16| 778.10
#2011-08-17| 774.45
#2011-08-18| 748.93
#2011-08-19| 715.81
#2011-08-22| 719.10
#2011-08-23| 747.33
#2011-08-24| 740.34
#2011-08-25| 741.39
#2011-08-26| 745.78
#2011-08-29| 764.63
#2011-08-30| 772.88
#2011-08-31| 781.58
#2011-09-01| 789.43
#2011-09-02| 785.29
#2011-09-05| .
#2011-09-06| 749.09
#2011-09-07| 777.92
#2011-09-08| 784.85
#2011-09-09| 780.15
#2011-09-12| 772.72
#2011-09-13| 761.93
#2011-09-14| 743.64
#2011-09-15| 759.59
#2011-09-16| 780.71
#2011-09-19| 766.24
#2011-09-20| 769.98
#2011-09-21| 773.06
#2011-09-22| 733.57
#2011-09-23| 712.80
#2011-09-26| 696.48
#2011-09-27| 730.27
#2011-09-28| 740.01
#2011-09-29| 748.87
#2011-09-30| 747.80
#2011-10-03| 730.07
#2011-10-04| 720.61
#2011-10-05| 722.78
#2011-10-06| 735.75
#2011-10-07| 745.13
#2011-10-10| 753.61
#2011-10-11| 765.90
#2011-10-12| 778.14
#2011-10-13| 782.98
#2011-10-14| 784.21
#2011-10-17| 797.06
#2011-10-18| 779.37
#2011-10-19| 786.03
#2011-10-20| 774.27
#2011-10-21| 778.50
#2011-10-24| 803.58
#2011-10-25| 810.38
#2011-10-26| 809.01
#2011-10-27| 813.22
#2011-10-28| 826.91
#2011-10-31| 828.22
#2011-11-01| 826.82
#2011-11-02| 825.01
#2011-11-03| 810.35
#2011-11-04| 839.35
#2011-11-07| 834.00
#2011-11-08| 821.62
#2011-11-09| 824.55
#2011-11-10| 790.90
#2011-11-11| 807.42
#2011-11-14| 825.09
#2011-11-15| 819.78
#2011-11-16| 807.30
#2011-11-17| 812.99
#2011-11-18| 793.85
#2011-11-21| 776.89
#2011-11-22| 778.68
#2011-11-23| 753.43
#2011-11-24| .
#2011-11-25| 744.14
#2011-11-28| 764.47
#2011-11-29| 778.53
#2011-11-30| 777.95
#2011-12-01| 816.69
#2011-12-02| 808.60
#2011-12-05| 810.63
#2011-12-06| 798.08
#2011-12-07| 805.39
#2011-12-08| 802.15
#2011-12-09| 783.60
#2011-12-12| 793.75
#2011-12-13| 784.78
#2011-12-14| 779.74
#2011-12-15| 762.91
#2011-12-16| 772.85
#2011-12-19| 751.47
#2011-12-20| 757.41
#2011-12-21| 794.56
#2011-12-22| 786.61
#2011-12-23| 798.24
#2011-12-26| .
#2011-12-27| 795.60
#2011-12-28| 793.29
#2011-12-29| 795.02
#2011-12-30| 795.04
#2012-01-02| .
#2012-01-03| 813.11
#2012-01-04| 811.36
#2012-01-05| 807.65
#2012-01-06| 800.62
#2012-01-09| 795.20
#2012-01-10| 809.31
#2012-01-11| 809.18
#2012-01-12| 806.72
#2012-01-13| 815.54
#2012-01-16| .
#2012-01-17| 821.19
#2012-01-18| 823.23
#2012-01-19| 836.13
#2012-01-20| 844.27
#2012-01-23| 845.15
#2012-01-24| 846.04
#2012-01-25| 850.86
#2012-01-26| 851.67
#2012-01-27| 855.84
#2012-01-30| 864.76
#2012-01-31| 873.75
#2012-02-01| 866.08
#2012-02-02| 879.51
#2012-02-03| 877.89
#2012-02-06| 876.36
#2012-02-07| 879.45
#2012-02-08| 891.68
#2012-02-09| 895.89
#2012-02-10| 882.25
#2012-02-13| 890.45
#2012-02-14| 890.26
#2012-02-15| 916.75
#2012-02-16| 906.43
#2012-02-17| 922.00
#2012-02-20| .
#2012-02-21| 923.88
#2012-02-22| 934.33
#2012-02-23| 920.45
#2012-02-24| 928.92
#2012-02-27| 921.13
#2012-02-28| 928.09
#2012-02-29| 947.42
#2012-03-01| 942.60
#2012-03-02| 939.95
#2012-03-05| 925.29
#2012-03-06| 919.97
#2012-03-07| 916.24
#2012-03-08| 925.37
#2012-03-09| 941.64
#2012-03-12| 929.13
#2012-03-13| 940.11
#2012-03-14| 950.24
#2012-03-15| 951.52
#2012-03-16| 946.76
#2012-03-19| 955.85
#2012-03-20| 951.85
#2012-03-21| 948.91
#2012-03-22| 954.18
#2012-03-23| 955.04
#2012-03-26| 947.74
#2012-03-27| 967.55
#2012-03-28| 962.74
#2012-03-29| 941.56
#2012-03-30| 949.11
#2012-04-02| 955.10
#2012-04-03| 962.79
#2012-04-04| 953.63
#2012-04-05| 953.00
#2012-04-06| .
#2012-04-09| 940.09
#2012-04-10| 934.69
#2012-04-11| 935.33
#2012-04-12| 928.03
#2012-04-13| 933.66
#2012-04-16| 927.66
#2012-04-17| 914.98
#2012-04-18| 930.04
#2012-04-19| 935.19
#2012-04-20| 919.95
#2012-04-23| 915.25
#2012-04-24| 917.83
#2012-04-25| 922.13
#2012-04-26| 931.26
#2012-04-27| 940.22
#2012-04-30| 955.12
#2012-05-01| 955.10
#2012-05-02| 973.21
#2012-05-03| 969.45
#2012-05-04| 958.77
#2012-05-07| 937.65
#2012-05-08| 933.35
#2012-05-09| 923.84
#2012-05-10| 922.76
#2012-05-11| 910.26
#2012-05-14| 908.90
#2012-05-15| 908.69
#2012-05-16| 866.36
#2012-05-17| 877.50
#2012-05-18| 845.90
#2012-05-21| 855.05
#2012-05-22| 867.05
#2012-05-23| 845.57
#2012-05-24| 847.93
#2012-05-25| 842.95
#2012-05-28| .
#2012-05-29| 866.21
#2012-05-30| 859.78
#2012-05-31| 859.43
#2012-06-01| 846.59
#2012-06-04| 816.89
#2012-06-05| 826.69
#2012-06-06| 833.67
#2012-06-07| 856.26
#2012-06-08| 842.88
#2012-06-11| 862.64
#2012-06-12| 855.11
#2012-06-13| 862.27
#2012-06-14| 859.58
#2012-06-15| 853.78
#2012-06-18| 871.96
#2012-06-19| 873.76
#2012-06-20| 882.23
#2012-06-21| 867.80
#2012-06-22| 848.39
#2012-06-25| 831.74
#2012-06-26| 829.34
#2012-06-27| 840.92
#2012-06-28| 841.32
#2012-06-29| 864.00
#2012-07-02| 862.55
#2012-07-03| 873.66
#2012-07-04| .
#2012-07-05| 875.31
#2012-07-06| 864.55
#2012-07-09| 847.07
#2012-07-10| 842.60
#2012-07-11| 839.24
#2012-07-12| 813.60
#2012-07-13| 823.65
#2012-07-16| 822.30
#2012-07-17| 827.58
#2012-07-18| 817.24
#2012-07-19| 839.97
#2012-07-20| 839.92
#2012-07-23| 817.99
#2012-07-24| 817.75
#2012-07-25| 808.87
#2012-07-26| 814.41
#2012-07-27| 846.45
#2012-07-30| 857.93
#2012-07-31| 877.76
#2012-08-01| 876.45
#2012-08-02| 865.43
#2012-08-03| 857.23
#2012-08-06| 875.63
#2012-08-07| 877.86
#2012-08-08| 885.51
#2012-08-09| 900.05
#2012-08-10| 898.55
#2012-08-13| 892.68
#2012-08-14| 901.56
#2012-08-15| 899.77
#2012-08-16| 904.23
#2012-08-17| 895.33
#2012-08-20| 892.06
#2012-08-21| 900.38
#2012-08-22| 892.56
#2012-08-23| 903.81
#2012-08-24| 894.78
#2012-08-27| 874.00
#2012-08-28| 871.73
#2012-08-29| 882.64
#2012-08-30| 878.09
#2012-08-31| 883.54
#2012-09-03| .
#2012-09-04| 887.30
#2012-09-05| 871.55
#2012-09-06| 875.62
#2012-09-07| 902.95
#2012-09-10| 906.99
#2012-09-11| 911.42
#2012-09-12| 927.54
#2012-09-13| 927.55
#2012-09-14| 956.28
#2012-09-17| 949.42
#2012-09-18| 945.92
#2012-09-19| 950.08
#2012-09-20| 935.90
#2012-09-21| 945.36
#2012-09-24| 952.53
#2012-09-25| 950.35
#2012-09-26| 943.97
#2012-09-27| 953.20
#2012-09-28| 963.93
#2012-10-01| 964.15
#2012-10-02| 971.77
#2012-10-03| 971.48
#2012-10-04| 969.52
#2012-10-05| 971.65
#2012-10-08| 963.88
#2012-10-09| 956.93
#2012-10-10| 941.23
#2012-10-11| 930.72
#2012-10-12| 927.34
#2012-10-15| 926.35
#2012-10-16| 942.09
#2012-10-17| 948.16
#2012-10-18| 947.19
#2012-10-19| 934.14
#2012-10-22| 938.02
#2012-10-23| 934.94
#2012-10-24| 932.58
#2012-10-25| 938.19
#2012-10-26| 923.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.70
#2012-11-01| 939.22
#2012-11-02| 950.50
#2012-11-05| 952.50
#2012-11-06| 956.74
#2012-11-07| 967.45
#2012-11-08| 959.44
#2012-11-09| 960.56
#2012-11-12| 962.70
#2012-11-13| 955.20
#2012-11-14| 959.54
#2012-11-15| 945.69
#2012-11-16| 933.96
#2012-11-19| 943.01
#2012-11-20| 957.06
#2012-11-21| 961.21
#2012-11-22| .
#2012-11-23| 991.37
#2012-11-26| 986.39
#2012-11-27| 991.63
#2012-11-28| 989.14
#2012-11-29| 994.06
#2012-11-30|1000.00
#2012-12-03|1005.15
#2012-12-04|1005.20
#2012-12-05|1014.53
#2012-12-06|1008.20
#2012-12-07|1018.82
#2012-12-10|1020.15
#2012-12-11|1017.86
#2012-12-12|1026.30
#2012-12-13|1043.61
#2012-12-14|1035.52
#2012-12-17|1025.53
#2012-12-18|1028.79
#2012-12-19|1030.37
#2012-12-20|1021.19
#2012-12-21| 998.41
#2012-12-24|1008.09
#2012-12-25|1013.33
#2012-12-26|1010.80
#2012-12-27|1020.36
#2012-12-28|1033.05
#2012-12-31|1032.62
#2013-01-01|1032.91
#2013-01-02|1062.28
#2013-01-03|1059.67
#2013-01-04|1050.91
#2013-01-07|1045.72
#2013-01-08|1037.87
#2013-01-09|1039.21
#2013-01-10|1052.89
#2013-01-11|1064.91
#2013-01-14|1075.03
#2013-01-15|1058.11
#2013-01-16|1049.13
#2013-01-17|1042.61
#2013-01-18|1053.90
#2013-01-21|1044.70
#2013-01-22|1052.96
#2013-01-23|1048.11
#2013-01-24|1040.12
#2013-01-25|1024.18
#2013-01-28|1001.51
#2013-01-29|1020.98
#2013-01-30|1031.01
#2013-01-31|1030.70
#2013-02-01|1023.93
#2013-02-04|1031.21
#2013-02-05|1024.72
#2013-02-06|1028.50
#2013-02-07|1028.28
#2013-02-08|1034.17
#2013-02-11|1033.70
#2013-02-12|1036.70
#2013-02-13|1046.27
#2013-02-14|1048.85
#2013-02-15|1054.11
#2013-02-18|1055.20
#2013-02-19|1059.33
#2013-02-20|1083.46
#2013-02-21|1073.27
#2013-02-22|1066.10
#2013-02-25|1066.26
#2013-02-26|1059.05
#2013-02-27|1063.45
#2013-02-28|1070.04
#2013-03-01|1074.34
#2013-03-04|1062.75
#2013-03-05|1076.67
#2013-03-06|1084.96
#2013-03-07|1071.66
#2013-03-08|1067.46
#2013-03-11| .
#2013-03-12|1058.57
#2013-03-13|1067.03
#2013-03-14|1059.04
#2013-03-15|1044.34
#2013-03-18|1024.63
#2013-03-19|1028.16
#2013-03-20|1022.11
#2013-03-21|1017.07
#2013-03-22|1011.06
#2013-03-25|1020.15
#2013-03-26|1024.76
#2013-03-27|1031.44
#2013-03-28|1025.93
#2013-03-29| .
#2013-04-01|1032.24
#2013-04-02|1030.29
#2013-04-03|1032.41
#2013-04-04|1027.15
#2013-04-05|1020.20
#2013-04-08|1000.10
#2013-04-09| 994.61
#2013-04-10|1004.15
#2013-04-11|1025.91
#2013-04-12| 997.31
#2013-04-15| 990.37
#2013-04-16|1000.21
#2013-04-17|1001.65
#2013-04-18| 997.21
#2013-04-19|1029.14
#2013-04-22|1036.40
#2013-04-23|1027.81
#2013-04-24|1035.46
#2013-04-25|1041.19
#2013-04-26|1042.66
#2013-04-29|1051.38
#2013-04-30|1065.98
#2013-05-01|1066.02
#2013-05-02|1072.82
#2013-05-03|1072.39
#2013-05-06|1080.51
#2013-05-07|1081.64
#2013-05-08|1094.20
#2013-05-09|1094.47
#2013-05-10|1084.71
#2013-05-13|1075.15
#2013-05-14|1079.99
#2013-05-15|1081.10
#2013-05-16|1092.06
#2013-05-17|1092.89
#2013-05-20|1103.32
#2013-05-21|1103.99
#2013-05-22|1103.14
#2013-05-23|1074.55
#2013-05-24|1080.61
#2013-05-27|1094.53
#2013-05-28|1088.96
#2013-05-29|1094.05
#2013-05-30|1089.62
#2013-05-31|1091.23
#2013-06-03|1082.69
#2013-06-04|1089.11
#2013-06-05|1087.40
#2013-06-06|1071.31
#2013-06-07|1070.94
#2013-06-10|1079.04
#2013-06-11|1068.72
#2013-06-12|1066.87
#2013-06-13|1038.37
#2013-06-14|1046.38
#2013-06-17|1049.61
#2013-06-18|1052.99
#2013-06-19|1049.11
#2013-06-20|1021.12
#2013-06-21|1010.55
#2013-06-24| 985.88
#2013-06-25| 982.65
#2013-06-26| 999.57
#2013-06-27|1021.01
#2013-06-28|1049.58
#2013-07-01|1046.89
#2013-07-02|1041.58
#2013-07-03|1028.56
#2013-07-04|1031.80
#2013-07-05|1041.02
#2013-07-08|1018.96
#2013-07-09|1028.50
#2013-07-10|1027.50
#2013-07-11|1055.93
#2013-07-12|1066.84
#2013-07-15|1069.89
#2013-07-16|1073.17
#2013-07-17|1071.98
#2013-07-18|1054.58
#2013-07-19|1031.49
#2013-07-22|1030.47
#2013-07-23|1051.98
#2013-07-24|1058.40
#2013-07-25|1058.88
#2013-07-26|1069.19
#2013-07-29|1055.72
#2013-07-30|1068.23
#2013-07-31|1059.82
#2013-08-01|1059.55
#2013-08-02|1057.29
#2013-08-05|1067.67
#2013-08-06|1059.69
#2013-08-07|1040.18
#2013-08-08|1037.13
#2013-08-09|1038.01
#2013-08-12|1045.19
#2013-08-13|1061.91
#2013-08-14|1060.43
#2013-08-15|1057.67
#2013-08-16|1055.97
#2013-08-19|1052.40
#2013-08-20|1038.95
#2013-08-21|1034.26
#2013-08-22|1032.48
#2013-08-23|1044.73
#2013-08-26|1047.79
#2013-08-27|1039.20
#2013-08-28|1035.80
#2013-08-29|1049.57
#2013-08-30|1064.33
#2013-09-02|1078.28
#2013-09-03|1077.54
#2013-09-04|1075.97
#2013-09-05|1085.43
#2013-09-06|1087.23
#2013-09-09|1096.90
#2013-09-10|1117.07
#2013-09-11|1116.53
#2013-09-12|1115.29
#2013-09-13|1107.59
#2013-09-16|1126.20
#2013-09-17|1125.45
#2013-09-18|1111.45
#2013-09-19|1118.00
#2013-09-20|1117.32
#2013-09-23|1130.29
#2013-09-24|1127.95
#2013-09-25|1124.80
#2013-09-26|1119.23
#2013-09-27|1126.78
#2013-09-30|1113.09
#2013-10-01|1117.81
#2013-10-02|1126.56
#2013-10-03|1147.46
#2013-10-04|1146.71
#2013-10-07|1140.30
#2013-10-08|1152.57
#2013-10-09|1146.86
#2013-10-10|1149.41
#2013-10-11|1164.08
#2013-10-14|1156.81
#2013-10-15|1174.77
#2013-10-16|1164.06
#2013-10-17|1167.61
#2013-10-18|1190.14
#2013-10-21|1195.92
#2013-10-22|1195.09
#2013-10-23|1183.50
#2013-10-24|1180.42
#2013-10-25|1169.80
#2013-10-28|1182.06
#2013-10-29|1174.92
#2013-10-30|1186.29
#2013-10-31|1176.31
#2013-11-01|1173.64
#2013-11-04|1170.77
#2013-11-05|1159.55
#2013-11-06|1159.43
#2013-11-07|1158.16
#2013-11-08|1145.08
#2013-11-11|1136.74
#2013-11-12|1137.24
#2013-11-13|1119.45
#2013-11-14|1134.76
#2013-11-15|1145.04
#2013-11-18|1155.04
#2013-11-19|1158.67
#2013-11-20|1145.87
#2013-11-21|1131.04
#2013-11-22|1133.55
#2013-11-25|1146.32
#2013-11-26|1155.73
#2013-11-27|1166.08
#2013-11-28|1176.47
#2013-11-29|1181.76
#2013-12-02|1183.78
#2013-12-03|1177.63
#2013-12-04|1176.59
#2013-12-05|1175.24
#2013-12-06|1184.25
#2013-12-09|1196.59
#2013-12-10|1199.40
#2013-12-11|1201.04
#2013-12-12|1185.12
#2013-12-13|1181.57
#2013-12-16|1185.23
#2013-12-17|1190.62
#2013-12-18|1180.43
#2013-12-19|1183.65
#2013-12-20|1183.69
#2013-12-23|1191.36
#2013-12-24|1189.94
#2013-12-25|1191.72
#2013-12-26|1192.03
#2013-12-27|1209.13
#2013-12-30|1220.92
#2013-12-31|1223.12
#2014-01-01|1221.96
#2014-01-02|1220.43
#2014-01-03|1211.07
#2014-01-06|1209.71
#2014-01-07|1206.32
#2014-01-08|1221.36
#2014-01-09|1209.39
#2014-01-10|1221.72
#2014-01-13|1233.60
#2014-01-14|1232.34
#2014-01-15|1247.88
#2014-01-16|1256.90
#2014-01-17|1258.11
#2014-01-20|1262.25
#2014-01-21|1251.89
#2014-01-22|1257.72
#2014-01-23|1251.37
#2014-01-24|1242.26
#2014-01-27|1209.93
#2014-01-28|1221.62
#2014-01-29|1239.49
#2014-01-30|1241.23
#2014-01-31|1242.26
#2014-02-03|1237.55
#2014-02-04|1214.88
#2014-02-05|1201.52
#2014-02-06|1214.32
#2014-02-07|1234.19
#2014-02-10|1234.60
#2014-02-11|1239.38
#2014-02-12|1253.86
#2014-02-13|1252.55
#2014-02-14|1265.51
#2014-02-17|1282.51
#2014-02-18|1281.80
#2014-02-19|1286.54
#2014-02-20|1264.57
#2014-02-21|1280.37
#2014-02-24|1273.34
#2014-02-25|1281.65
#2014-02-26|1294.18
#2014-02-27|1310.16
#2014-02-28|1316.49
#2014-03-03|1304.79
#2014-03-04|1304.59
#2014-03-05|1324.71
#2014-03-06|1345.35
#2014-03-07|1344.27
#2014-03-10|1326.73
#2014-03-11|1335.94
#2014-03-12|1317.30
#2014-03-13|1318.25
#2014-03-14|1300.34
#2014-03-17|1291.07
#2014-03-18|1303.81
#2014-03-19|1293.46
#2014-03-20|1277.10
#2014-03-21|1285.21
#2014-03-24|1293.45
#2014-03-25|1283.66
#2014-03-26|1294.20
#2014-03-27|1279.15
#2014-03-28|1289.69
#2014-03-31|1298.56
#2014-04-01|1323.96
#2014-04-02|1332.27
#2014-04-03|1319.62
#2014-04-04|1310.12
#2014-04-07|1296.03
#2014-04-08|1302.25
#2014-04-09|1314.66
#2014-04-10|1334.48
#2014-04-11|1317.00
#2014-04-14|1309.82
#2014-04-15|1315.71
#2014-04-16|1313.27
#2014-04-17|1317.02
#2014-04-18|1327.51
#2014-04-21|1325.00
#2014-04-22|1327.70
#2014-04-23|1327.67
#2014-04-24|1328.95
#2014-04-25|1307.46
#2014-04-28|1305.45
#2014-04-29|1313.17
#2014-04-30|1294.63
#2014-05-01|1294.62
#2014-05-02|1312.71
#2014-05-05|1311.46
#2014-05-06|1314.87
#2014-05-07|1305.43
#2014-05-08|1303.19
#2014-05-09|1302.79
#2014-05-12|1309.27
#2014-05-13|1323.52
#2014-05-14|1337.86
#2014-05-15|1351.48
#2014-05-16|1344.17
#2014-05-19|1332.52
#2014-05-20|1347.02
#2014-05-21|1348.07
#2014-05-22|1362.98
#2014-05-23|1363.38
#2014-05-26|1365.97
#2014-05-27|1371.03
#2014-05-28|1389.12
#2014-05-29|1371.19
#2014-05-30|1366.97
#2014-06-02|1367.24
#2014-06-03|1379.26
#2014-06-04|1375.44
#2014-06-05|1381.27
#2014-06-06|1378.31
#2014-06-09|1389.52
#2014-06-10|1409.79
#2014-06-11|1421.12
#2014-06-12|1416.31
#2014-06-13|1413.79
#2014-06-16|1419.79
#2014-06-17|1425.04
#2014-06-18|1423.57
#2014-06-19|1437.88
#2014-06-20|1428.05
#2014-06-23|1418.73
#2014-06-24|1424.72
#2014-06-25|1423.98
#2014-06-26|1435.83
#2014-06-27|1437.42
#2014-06-30|1453.59
#2014-07-01|1461.23
#2014-07-02|1482.10
#2014-07-03|1494.45
#2014-07-04|1497.90
#2014-07-07|1508.81
#2014-07-08|1504.14
#2014-07-09|1488.17
#2014-07-10|1488.22
#2014-07-11|1481.52
#2014-07-14|1482.64
#2014-07-15|1483.47
#2014-07-16|1474.58
#2014-07-17|1457.37
#2014-07-18|1457.45
#2014-07-21|1456.31
#2014-07-22|1472.09
#2014-07-23|1471.33
#2014-07-24|1471.11
#2014-07-25|1459.38
#2014-07-28|1452.37
#2014-07-29|1444.42
#2014-07-30|1455.31
#2014-07-31|1428.95
#2014-08-01|1425.78
#2014-08-04|1450.97
#2014-08-05|1435.22
#2014-08-06|1431.43
#2014-08-07|1423.47
#2014-08-08|1419.11
#2014-08-11|1429.80
#2014-08-12|1432.45
#2014-08-13|1445.13
#2014-08-14|1451.11
#2014-08-15|1451.99
#2014-08-18|1448.61
#2014-08-19|1457.38
#2014-08-20|1463.18
#2014-08-21|1482.10
#2014-08-22|1496.01
#2014-08-25|1496.97
#2014-08-26|1495.44
#2014-08-27|1503.49
#2014-08-28|1497.04
#2014-08-29|1493.53
#2014-09-01|1510.74
#2014-09-02|1495.13
#2014-09-03|1506.01
#2014-09-04|1504.06
#2014-09-05|1497.76
#2014-09-08|1497.83
#2014-09-09|1496.91
#2014-09-10|1477.72
#2014-09-11|1472.93
#2014-09-12|1465.70
#2014-09-15|1455.36
#2014-09-16|1440.94
#2014-09-17|1465.51
#2014-09-18|1464.51
#2014-09-19|1474.60
#2014-09-22|1451.36
#2014-09-23|1442.76
#2014-09-24|1444.50
#2014-09-25|1436.26
#2014-09-26|1433.33
#2014-09-29|1424.95
#2014-09-30|1419.45
#2014-10-01|1425.61
#2014-10-02|1425.97
#2014-10-03|1442.23
#2014-10-06|1446.19
#2014-10-07|1439.39
#2014-10-08|1417.14
#2014-10-09|1420.21
#2014-10-10|1410.27
#2014-10-13|1379.45
#2014-10-14|1386.39
#2014-10-15|1390.96
#2014-10-16|1384.90
#2014-10-17|1373.28
#2014-10-20|1392.93
#2014-10-21|1397.02
#2014-10-22|1427.30
#2014-10-23|1421.04
#2014-10-24|1410.42
#2014-10-27|1409.87
#2014-10-28|1426.98
#2014-10-29|1444.53
#2014-10-30|1441.02
#2014-10-31|1456.47
#2014-11-03|1458.65
#2014-11-04|1457.38
#2014-11-05|1455.65
#2014-11-06|1444.04
#2014-11-07|1440.40
#2014-11-10|1466.32
#2014-11-11|1467.32
#2014-11-12|1462.85
#2014-11-13|1473.30
#2014-11-14|1480.13
#2014-11-17|1458.98
#2014-11-18|1444.14
#2014-11-19|1455.84
#2014-11-20|1468.46
#2014-11-21|1463.16
#2014-11-24|1470.80
#2014-11-25|1476.72
#2014-11-26|1479.03
#2014-11-27|1485.14
#2014-11-28|1483.06
#2014-12-01|1466.08
#2014-12-02|1453.64
#2014-12-03|1457.71
#2014-12-04|1464.14
#2014-12-05|1456.68
#2014-12-08|1442.54
#2014-12-09|1435.24
#2014-12-10|1422.84
#2014-12-11|1408.15
#2014-12-12|1410.59
#2014-12-15|1402.99
#2014-12-16|1387.45
#2014-12-17|1368.65
#2014-12-18|1388.01
#2014-12-19|1420.67
#2014-12-22|1422.45
#2014-12-23|1411.02
#2014-12-24|1411.99
#2014-12-25|1409.26
#2014-12-26|1416.52
#2014-12-29|1429.48
#2014-12-30|1426.15
#2014-12-31|1433.12
#2015-01-01|1432.90
#2015-01-02|1439.41
#2015-01-05|1429.73
#2015-01-06|1416.23
#2015-01-07|1431.08
#2015-01-08|1464.56
#2015-01-09|1466.65
#2015-01-12|1469.74
#2015-01-13|1466.64
#2015-01-14|1461.34
#2015-01-15|1472.89
#2015-01-16|1469.35
#2015-01-19|1480.80
#2015-01-20|1481.98
#2015-01-21|1506.14
#2015-01-22|1510.22
#2015-01-23|1534.37
#2015-01-26|1547.97
#2015-01-27|1549.54
#2015-01-28|1555.05
#2015-01-29|1527.08
#2015-01-30|1506.06
#2015-02-02|1512.17
#2015-02-03|1524.19
#2015-02-04|1536.67
#2015-02-05|1536.67
#2015-02-06|1527.87
#2015-02-09|1512.96
#2015-02-10|1505.83
#2015-02-11|1524.53
#2015-02-12|1524.99
#2015-02-13|1535.62
#2015-02-16|1532.75
#2015-02-17|1528.78
#2015-02-18|1528.99
#2015-02-19|1530.97
#2015-02-20|1527.88
#2015-02-23|1534.21
#2015-02-24|1542.86
#2015-02-25|1560.46
#2015-02-26|1548.48
#2015-02-27|1554.24
#2015-03-02|1552.82
#2015-03-03|1557.54
#2015-03-04|1550.70
#2015-03-05|1541.52
#2015-03-06|1543.92
#2015-03-09|1518.21
#2015-03-10|1505.93
#2015-03-11|1498.09
#2015-03-12|1511.30
#2015-03-13|1510.43
#2015-03-16|1507.86
#2015-03-17|1515.39
#2015-03-18|1530.77
#2015-03-19|1559.23
#2015-03-20|1556.61
#2015-03-23|1567.18
#2015-03-24|1560.43
#2015-03-25|1557.55
#2015-03-26|1524.65
#2015-03-27|1511.70
#2015-03-30|1520.95
#2015-03-31|1533.80
#2015-04-01|1524.97
#2015-04-02|1538.56
#2015-04-03|1551.37
#2015-04-06|1541.95
#2015-04-07|1544.37
#2015-04-08|1548.33
#2015-04-09|1561.42
#2015-04-10|1575.68
#2015-04-13|1593.70
#2015-04-14|1569.44
#2015-04-15|1556.01
#2015-04-16|1580.04
#2015-04-17|1557.79
#2015-04-20|1537.85
#2015-04-21|1550.44
#2015-04-22|1568.61
#2015-04-23|1577.79
#2015-04-24|1596.41
#2015-04-27|1603.58
#2015-04-28|1603.91
#2015-04-29|1594.19
#2015-04-30|1572.23
#2015-05-01|1572.25
#2015-05-04|1561.95
#2015-05-05|1556.70
#2015-05-06|1545.66
#2015-05-07|1530.56
#2015-05-08|1537.70
#2015-05-11|1551.24
#2015-05-12|1534.79
#2015-05-13|1546.48
#2015-05-14|1555.36
#2015-05-15|1564.77
#2015-05-18|1567.16
#2015-05-19|1575.38
#2015-05-20|1573.04
#2015-05-21|1565.05
#2015-05-22|1579.25
#2015-05-25|1577.71
#2015-05-26|1573.36
#2015-05-27|1565.06
#2015-05-28|1572.39
#2015-05-29|1575.51
#2015-06-01|1568.19
#2015-06-02|1559.97
#2015-06-03|1556.47
#2015-06-04|1534.34
#2015-06-05|1521.35
#2015-06-08|1507.03
#2015-06-09|1491.60
#2015-06-10|1498.97
#2015-06-11|1502.50
#2015-06-12|1510.42
#2015-06-15|1500.62
#2015-06-16|1488.33
#2015-06-17|1498.32
#2015-06-18|1504.17
#2015-06-19|1505.58
#2015-06-22|1525.33
#2015-06-23|1528.45
#2015-06-24|1535.75
#2015-06-25|1537.41
#2015-06-26|1530.03
#2015-06-29|1487.69
#2015-06-30|1503.44
#2015-07-01|1511.24
#2015-07-02|1508.68
#2015-07-03|1505.79
#2015-07-06|1467.60
#2015-07-07|1458.49
#2015-07-08|1406.18
#2015-07-09|1428.12
#2015-07-10|1438.00
#2015-07-13|1455.22
#2015-07-14|1450.97
#2015-07-15|1450.09
#2015-07-16|1447.58
#2015-07-17|1465.39
#2015-07-20|1459.52
#2015-07-21|1475.31
#2015-07-22|1457.24
#2015-07-23|1439.74
#2015-07-24|1425.19
#2015-07-27|1381.20
#2015-07-28|1387.27
#2015-07-29|1387.04
#2015-07-30|1378.85
#2015-07-31|1387.95
#2015-08-03|1364.04
#2015-08-04|1363.11
#2015-08-05|1357.85
#2015-08-06|1349.39
#2015-08-07|1348.21
#2015-08-10|1344.58
#2015-08-11|1335.91
#2015-08-12|1313.76
#2015-08-13|1340.18
#2015-08-14|1331.76
#2015-08-17|1309.50
#2015-08-18|1302.31
#2015-08-19|1290.80
#2015-08-20|1274.86
#2015-08-21|1236.11
#2015-08-24|1172.84
#2015-08-25|1223.16
#2015-08-26|1218.39
#2015-08-27|1245.09
#2015-08-28|1267.71
#2015-08-31|1272.97
#2015-09-01|1245.61
#2015-09-02|1247.98
#2015-09-03|1257.15
#2015-09-04|1240.74
#2015-09-07|1229.29
#2015-09-08|1241.65
#2015-09-09|1289.94
#2015-09-10|1268.70
#2015-09-11|1273.50
#2015-09-14|1275.27
#2015-09-15|1273.12
#2015-09-16|1301.36
#2015-09-17|1314.25
#2015-09-18|1323.32
#2015-09-21|1302.08
#2015-09-22|1295.15
#2015-09-23|1265.37
#2015-09-24|1266.13
#2015-09-25|1266.55
#2015-09-28|1263.22
#2015-09-29|1254.01
#2015-09-30|1276.65
#2015-10-01|1292.65
#2015-10-02|1303.89
#2015-10-05|1323.67
#2015-10-06|1322.04
#2015-10-07|1340.44
#2015-10-08|1340.79
#2015-10-09|1347.33
#2015-10-12|1366.67
#2015-10-13|1356.92
#2015-10-14|1349.06
#2015-10-15|1376.25
#2015-10-16|1374.87
#2015-10-19|1379.04
#2015-10-20|1381.19
#2015-10-21|1375.32
#2015-10-22|1372.33
#2015-10-23|1391.39
#2015-10-26|1394.72
#2015-10-27|1389.62
#2015-10-28|1385.27
#2015-10-29|1368.22
#2015-10-30|1364.48
#2015-11-02|1371.98
#2015-11-03|1392.65
#2015-11-04|1422.47
#2015-11-05|1410.80
#2015-11-06|1402.45
#2015-11-09|1389.59
#2015-11-10|1370.10
#2015-11-11|1361.34
#2015-11-12|1374.13
#2015-11-13|1354.64
#2015-11-16|1339.66
#2015-11-17|1358.93
#2015-11-18|1343.34
#2015-11-19|1371.04
#2015-11-20|1381.55
#2015-11-23|1383.09
#2015-11-24|1376.87
#2015-11-25|1380.71
#2015-11-26|1386.04
#2015-11-27|1364.70
#2015-11-30|1364.46
#2015-12-01|1381.12
#2015-12-02|1378.18
#2015-12-03|1378.11
#2015-12-04|1362.77
#2015-12-07|1374.31
#2015-12-08|1360.86
#2015-12-09|1350.38
#2015-12-10|1351.42
#2015-12-11|1335.11
#2015-12-14|1326.16
#2015-12-15|1336.29
#2015-12-16|1366.55
#2015-12-17|1379.42
#2015-12-18|1364.72
#2015-12-21|1367.90
#2015-12-22|1365.85
#2015-12-23|1375.19
#2015-12-24|1373.81
#2015-12-25|1378.27
#2015-12-28|1377.93
#2015-12-29|1368.82
#2015-12-30|1362.50
#2015-12-31|1372.93
#2016-01-01|1372.28
#2016-01-04|1335.18
#2016-01-05|1323.78
#2016-01-06|1304.90
#2016-01-07|1269.26
#2016-01-08|1286.05
#2016-01-11|1260.30
#2016-01-12|1253.37
#2016-01-13|1261.98
#2016-01-14|1254.80
#2016-01-15|1260.28
#2016-01-18|1260.52
#2016-01-19|1276.09
#2016-01-20|1244.60
#2016-01-21|1237.75
#2016-01-22|1273.49
#2016-01-25|1297.17
#2016-01-26|1280.28
#2016-01-27|1284.73
#2016-01-28|1288.44
#2016-01-29|1322.70
#2016-02-01|1332.69
#2016-02-02|1327.47
#2016-02-03|1309.89
#2016-02-04|1320.33
#2016-02-05|1325.93
#2016-02-08|1320.11
#2016-02-09|1311.26
#2016-02-10|1312.12
#2016-02-11|1281.47
#2016-02-12|1276.06
#2016-02-15|1299.19
#2016-02-16|1305.25
#2016-02-17|1306.47
#2016-02-18|1335.74
#2016-02-19|1335.05
#2016-02-22|1337.69
#2016-02-23|1331.67
#2016-02-24|1319.78
#2016-02-25|1322.81
#2016-02-26|1334.13
#2016-02-29|1327.16
#2016-03-01|1355.04
#2016-03-02|1377.39
#2016-03-03|1386.65
#2016-03-04|1385.56
#2016-03-07|1385.49
#2016-03-08|1380.85
#2016-03-09|1379.92
#2016-03-10|1378.79
#2016-03-11|1395.16
#2016-03-14|1416.45
#2016-03-15|1396.00
#2016-03-16|1403.65
#2016-03-17|1423.69
#2016-03-18|1453.57
#2016-03-21|1457.27
#2016-03-22|1453.17
#2016-03-23|1451.72
#2016-03-24|1442.58
#2016-03-25|1440.36
#2016-03-28|1440.03
#2016-03-29|1434.99
#2016-03-30|1459.53
#2016-03-31|1467.08
#2016-04-01|1448.71
#2016-04-04|1453.42
#2016-04-05|1442.66
#2016-04-06|1424.71
#2016-04-07|1429.92
#2016-04-08|1431.17
#2016-04-11|1440.93
#2016-04-12|1439.12
#2016-04-13|1463.75
#2016-04-14|1464.41
#2016-04-15|1462.95
#2016-04-18|1465.39
#2016-04-19|1466.18
#2016-04-20|1444.23
#2016-04-21|1451.17
#2016-04-22|1442.69
#2016-04-25|1438.63
#2016-04-26|1448.50
#2016-04-27|1440.50
#2016-04-28|1428.58
#2016-04-29|1409.13
#2016-05-02|1407.19
#2016-05-03|1380.85
#2016-05-04|1368.57
#2016-05-05|1365.07
#2016-05-06|1359.54
#2016-05-09|1364.30
#2016-05-10|1365.07
#2016-05-11|1362.34
#2016-05-12|1356.26
#2016-05-13|1345.79
#2016-05-16|1361.87
#2016-05-17|1380.03
#2016-05-18|1372.74
#2016-05-19|1355.85
#2016-05-20|1364.17
#2016-05-23|1391.09
#2016-05-24|1383.68
#2016-05-25|1413.78
#2016-05-26|1422.15
#2016-05-27|1452.25
#2016-05-30|1453.55
#2016-05-31|1459.06
#2016-06-01|1462.69
#2016-06-02|1459.85
#2016-06-03|1468.38
#2016-06-06|1484.84
#2016-06-07|1500.32
#2016-06-08|1510.14
#2016-06-09|1505.22
#2016-06-10|1501.07
#2016-06-13|1463.02
#2016-06-14|1462.21
#2016-06-15|1479.90
#2016-06-16|1459.17
#2016-06-17|1468.90
#2016-06-20|1483.75
#2016-06-21|1496.55
#2016-06-22|1510.19
#2016-06-23|1503.92
#2016-06-24|1463.03
#2016-06-27|1455.01
#2016-06-28|1461.12
#2016-06-29|1482.20
#2016-06-30|1509.13
#2016-07-01|1520.31
#2016-07-04|1532.79
#2016-07-05|1516.07
#2016-07-06|1493.44
#2016-07-07|1509.05
#2016-07-08|1511.14
#2016-07-11|1546.45
#2016-07-12|1552.91
#2016-07-13|1554.36
#2016-07-14|1564.26
#2016-07-15|1558.88
#2016-07-18|1562.29
#2016-07-19|1565.10
#2016-07-20|1568.22
#2016-07-21|1574.70
#2016-07-22|1571.50
#2016-07-25|1577.43
#2016-07-26|1580.25
#2016-07-27|1596.08
#2016-07-28|1604.91
#2016-07-29|1585.75
#2016-08-01|1609.39
#2016-08-02|1606.00
#2016-08-03|1584.58
#2016-08-04|1592.44
#2016-08-05|1612.01
#2016-08-08|1630.25
#2016-08-09|1631.27
#2016-08-10|1639.28
#2016-08-11|1628.33
#2016-08-12|1627.10
#2016-08-15|1641.04
#2016-08-16|1643.28
#2016-08-17|1631.10
#2016-08-18|1654.34
#2016-08-19|1637.39
#2016-08-22|1629.77
#2016-08-23|1638.10
#2016-08-24|1628.02
#2016-08-25|1637.97
#2016-08-26|1637.47
#2016-08-29|1631.51
#2016-08-30|1644.26
#2016-08-31|1637.59
#2016-09-01|1631.17
#2016-09-02|1631.35
#2016-09-05|1668.66
#2016-09-06|1696.15
#2016-09-07|1706.16
#2016-09-08|1702.32
#2016-09-09|1683.59
#2016-09-12|1638.34
#2016-09-13|1641.77
#2016-09-14|1637.38
#2016-09-15|1640.71
#2016-09-16|1644.49
#2016-09-19|1681.20
#2016-09-20|1681.78
#2016-09-21|1694.46
#2016-09-22|1707.59
#2016-09-23|1723.27
#2016-09-26|1689.71
#2016-09-27|1700.07
#2016-09-28|1701.76
#2016-09-29|1711.40
#2016-09-30|1690.63
#2016-10-03|1713.92
#2016-10-04|1721.96
#2016-10-05|1716.51
#2016-10-06|1717.02
#2016-10-07|1707.32
#2016-10-10|1710.40
#2016-10-11|1703.39
#2016-10-12|1701.68
#2016-10-13|1682.87
#2016-10-14|1678.26
#2016-10-17|1673.24
#2016-10-18|1693.03
#2016-10-19|1705.03
#2016-10-20|1708.14
#2016-10-21|1705.44
#2016-10-24|1712.79
#2016-10-25|1718.83
#2016-10-26|1706.39
#2016-10-27|1688.84
#2016-10-28|1681.13
#2016-10-31|1674.46
#2016-11-01|1678.80
#2016-11-02|1654.77
#2016-11-03|1641.16
#2016-11-04|1638.08
#2016-11-07|1662.18
#2016-11-08|1668.08
#2016-11-09|1623.16
#2016-11-10|1651.46
#2016-11-11|1594.46
#2016-11-14|1565.68
#2016-11-15|1565.59
#2016-11-16|1582.77
#2016-11-17|1577.45
#2016-11-18|1576.80
#2016-11-21|1572.95
#2016-11-22|1591.14
#2016-11-23|1591.69
#2016-11-24|1578.28
#2016-11-25|1590.44
#2016-11-28|1605.23
#2016-11-29|1592.01
#2016-11-30|1596.48
#2016-12-01|1598.35
#2016-12-02|1571.07
#2016-12-05|1565.05
#2016-12-06|1576.81
#2016-12-07|1578.08
#2016-12-08|1602.25
#2016-12-09|1594.52
#2016-12-12|1578.21
#2016-12-13|1587.19
#2016-12-14|1594.39
#2016-12-15|1583.28
#2016-12-16|1578.60
#2016-12-19|1564.55
#2016-12-20|1563.52
#2016-12-21|1556.80
#2016-12-22|1548.25
#2016-12-23|1539.17
#2016-12-26|1541.00
#2016-12-27|1542.50
#2016-12-28|1559.45
#2016-12-29|1568.54
#2016-12-30|1586.46
#2017-01-02|1585.22
#2017-01-03|1586.17
#2017-01-04|1589.19
#2017-01-05|1611.23
#2017-01-06|1611.01
#2017-01-09|1608.48
#2017-01-10|1620.86
#2017-01-11|1623.80
#2017-01-12|1637.26
#2017-01-13|1630.50
#2017-01-16|1610.35
#2017-01-17|1622.97
#2017-01-18|1630.36
#2017-01-19|1626.92
#2017-01-20|1620.20
#2017-01-23|1637.62
#2017-01-24|1641.60
#2017-01-25|1649.33
#2017-01-26|1660.07
#2017-01-27|1659.09
#2017-01-30|1659.79
#2017-01-31|1652.47
#2017-02-01|1655.95
#2017-02-02|1663.44
#2017-02-03|1667.68
#2017-02-06|1681.27
#2017-02-07|1673.86
#2017-02-08|1666.28
#2017-02-09|1678.79
#2017-02-10|1685.50
#2017-02-13|1696.63
#2017-02-14|1699.25
#2017-02-15|1715.61
#2017-02-16|1729.50
#2017-02-17|1727.62
#2017-02-20|1736.47
#2017-02-21|1728.48
#2017-02-22|1733.70
#2017-02-23|1740.06
#2017-02-24|1732.52
#2017-02-27|1730.65
#2017-02-28|1720.71
#2017-03-01|1711.75
#2017-03-02|1710.44
#2017-03-03|1701.93
#2017-03-06|1707.33
#2017-03-07|1722.90
#2017-03-08|1727.12
#2017-03-09|1707.08
#2017-03-10|1711.56
#2017-03-13|1732.16
#2017-03-14|1738.52
#2017-03-15|1738.24
#2017-03-16|1777.18
#2017-03-17|1790.80
#2017-03-20|1804.86
#2017-03-21|1821.28
#2017-03-22|1804.12
#2017-03-23|1801.28
#2017-03-24|1802.18
#2017-03-27|1805.70
#2017-03-28|1816.25
#2017-03-29|1813.01
#2017-03-30|1801.79
#2017-03-31|1788.10
#2017-04-03|1792.21
#2017-04-04|1792.07
#2017-04-05|1812.77
#2017-04-06|1801.30
#2017-04-07|1797.06
#2017-04-10|1786.86
#2017-04-11|1780.73
#2017-04-12|1795.73
#2017-04-13|1795.35
#2017-04-14|1785.20
#2017-04-17|1778.83
#2017-04-18|1770.71
#2017-04-19|1768.84
#2017-04-20|1787.35
#2017-04-21|1797.75
#2017-04-24|1804.53
#2017-04-25|1833.63
#2017-04-26|1828.63
#2017-04-27|1840.60
#2017-04-28|1838.96
#2017-05-01|1838.91
#2017-05-02|1864.77
#2017-05-03|1870.67
#2017-05-04|1855.91
#2017-05-05|1848.74
#2017-05-08|1864.11
#2017-05-09|1875.17
#2017-05-10|1880.69
#2017-05-11|1898.57
#2017-05-12|1907.36
#2017-05-15|1913.81
#2017-05-16|1914.92
#2017-05-17|1916.69
#2017-05-18|1921.11
#2017-05-19|1933.79
#2017-05-22|1963.93
#2017-05-23|1958.19
#2017-05-24|1957.76
#2017-05-25|1985.85
#2017-05-26|1986.85
#2017-05-29|1975.15
#2017-05-30|1975.88
#2017-05-31|1948.22
#2017-06-01|1970.03
#2017-06-02|1977.06
#2017-06-05|1993.97
#2017-06-06|2003.62
#2017-06-07|1999.16
#2017-06-08|2001.77
#2017-06-09|2005.73
#2017-06-12|1973.94
#2017-06-13|1974.47
#2017-06-14|1984.27
#2017-06-15|1971.70
#2017-06-16|1975.75
#2017-06-19|2000.48
#2017-06-20|2013.71
#2017-06-21|2009.61
#2017-06-22|2022.22
#2017-06-23|2016.79
#2017-06-26|2043.56
#2017-06-27|2042.23
#2017-06-28|2015.98
#2017-06-29|2026.03
#2017-06-30|2008.74
#2017-07-03|2017.87
#2017-07-04|1976.87
#2017-07-05|1986.81
#2017-07-06|1983.21
#2017-07-07|1967.63
#2017-07-10|1982.04
#2017-07-11|2022.30
#2017-07-12|2029.89
#2017-07-13|2056.25
#2017-07-14|2049.43
#2017-07-17|2051.35
#2017-07-18|2062.35
#2017-07-19|2097.52
#2017-07-20|2092.35
#2017-07-21|2093.86
#2017-07-24|2114.61
#2017-07-25|2114.98
#2017-07-26|2106.67
#2017-07-27|2135.11
#2017-07-28|2116.62
#2017-07-31|2145.50
#2017-08-01|2144.96
#2017-08-02|2154.34
#2017-08-03|2132.12
#2017-08-04|2143.22
#2017-08-07|2170.02
#2017-08-08|2194.73
#2017-08-09|2185.07
#2017-08-10|2165.09
#2017-08-11|2116.19
#2017-08-14|2138.59
#2017-08-15|2135.98
#2017-08-16|2142.57
#2017-08-17|2170.07
#2017-08-18|2142.93
#2017-08-21|2136.22
#2017-08-22|2143.42
#2017-08-23|2148.53
#2017-08-24|2166.54
#2017-08-25|2173.02
#2017-08-28|2163.61
#2017-08-29|2149.90
#2017-08-30|2175.42
#2017-08-31|2180.10
#2017-09-01|2176.18
#2017-09-04|2167.03
#2017-09-05|2175.66
#2017-09-06|2170.87
#2017-09-07|2165.36
#2017-09-08|2177.66
#2017-09-11|2194.82
#2017-09-12|2207.20
#2017-09-13|2205.25
#2017-09-14|2214.80
#2017-09-15|2224.87
#2017-09-18|2250.17
#2017-09-19|2247.26
#2017-09-20|2252.84
#2017-09-21|2252.51
#2017-09-22|2234.03
#2017-09-25|2206.74
#2017-09-26|2182.64
#2017-09-27|2188.93
#2017-09-28|2170.83
#2017-09-29|2188.85
#2017-10-02|2203.17
#2017-10-03|2234.23
#2017-10-04|2242.77
#2017-10-05|2252.50
#2017-10-06|2264.65
#2017-10-09|2258.77
#2017-10-10|2269.06
#2017-10-11|2300.28
#2017-10-12|2315.40
#2017-10-13|2323.14
#2017-10-16|2347.55
#2017-10-17|2331.20
#2017-10-18|2332.57
#2017-10-19|2314.47
#2017-10-20|2320.38
#2017-10-23|2326.51
#2017-10-24|2317.04
#2017-10-25|2330.35
#2017-10-26|2317.47
#2017-10-27|2318.54
#2017-10-30|2341.41
#2017-10-31|2346.64
#2017-11-01|2374.20
#2017-11-02|2373.02
#2017-11-03|2384.82
#2017-11-06|2407.64
#2017-11-07|2462.85
#2017-11-08|2446.33
#2017-11-09|2446.54
#2017-11-10|2435.97
#2017-11-13|2433.60
#2017-11-14|2436.13
#2017-11-15|2409.22
#2017-11-16|2438.81
#2017-11-17|2477.27
#2017-11-20|2507.67
#2017-11-21|2550.12
#2017-11-22|2546.61
#2017-11-23|2535.40
#2017-11-24|2534.08
#2017-11-27|2504.05
#2017-11-28|2510.80
#2017-11-29|2491.23
#2017-11-30|2425.76
#2017-12-01|2398.05
#2017-12-04|2418.81
#2017-12-05|2371.80
#2017-12-06|2326.38
#2017-12-07|2353.40
#2017-12-08|2401.10
#2017-12-11|2440.20
#2017-12-12|2406.09
#2017-12-13|2411.11
#2017-12-14|2427.67
#2017-12-15|2404.46
#2017-12-18|2408.27
#2017-12-19|2421.23
#2017-12-20|2415.23
#2017-12-21|2425.23
#2017-12-22|2454.66
#2017-12-25|2456.54
#2017-12-26|2443.78
#2017-12-27|2432.17
#2017-12-28|2464.32
#2017-12-29|2479.09
#2018-01-01|2476.54
#2018-01-02|2521.37
#2018-01-03|2551.56
#2018-01-04|2588.46
#2018-01-05|2596.65
#2018-01-08|2619.97
#2018-01-09|2630.33
#2018-01-10|2607.71
#2018-01-11|2579.27
#2018-01-12|2618.57
#2018-01-15|2608.50
#2018-01-16|2650.58
#2018-01-17|2672.40
#2018-01-18|2691.53
#2018-01-19|2731.54
#2018-01-22|2783.12
#2018-01-23|2836.76
#2018-01-24|2807.20
#2018-01-25|2782.15
#2018-01-26|2806.59
#2018-01-29|2817.37
#2018-01-30|2762.37
#2018-01-31|2769.79
#2018-02-01|2766.05
#2018-02-02|2744.19
#2018-02-05|2682.87
#2018-02-06|2525.90
#2018-02-07|2547.66
#2018-02-08|2553.74
#2018-02-09|2493.65
#2018-02-12|2508.19
#2018-02-13|2542.51
#2018-02-14|2573.06
#2018-02-15|2610.23
#2018-02-16|2609.66
#2018-02-19|2607.37
#2018-02-20|2602.71
#2018-02-21|2675.12
#2018-02-22|2634.22
#2018-02-23|2673.83
#2018-02-26|2677.31
#2018-02-27|2660.64
#2018-02-28|2628.08
#2018-03-01|2649.73
#2018-03-02|2611.06
#2018-03-05|2584.63
#2018-03-06|2645.92
#2018-03-07|2626.10
#2018-03-08|2662.25
#2018-03-09|2677.94
#2018-03-12|2731.60
#2018-03-13|2753.60
#2018-03-14|2748.64
#2018-03-15|2757.28
#2018-03-16|2750.23
#2018-03-19|2735.87
#2018-03-20|2746.95
#2018-03-21|2735.62
#2018-03-22|2669.26
#2018-03-23|2593.09
#2018-03-26|2610.18
#2018-03-27|2651.90
#2018-03-28|2572.20
#2018-03-29|2561.43
#2018-03-30|2571.26
#2018-04-02|2577.69
#2018-04-03|2564.81
#2018-04-04|2528.81
#2018-04-05|2534.70
#2018-04-06|2552.14
#2018-04-09|2562.15
#2018-04-10|2582.54
#2018-04-11|2601.04
#2018-04-12|2580.66
#2018-04-13|2569.42
#2018-04-16|2542.81
#2018-04-17|2503.91
#2018-04-18|2517.44
#2018-04-19|2559.99
#2018-04-20|2505.58
#2018-04-23|2474.90
#2018-04-24|2465.85
#2018-04-25|2433.81
#2018-04-26|2406.81
#2018-04-27|2432.22
#2018-04-30|2460.74
#2018-05-01|2460.67
#2018-05-02|2443.13
#2018-05-03|2407.95
#2018-05-04|2408.36
#2018-05-07|2397.31
#2018-05-08|2439.66
#2018-05-09|2450.99
#2018-05-10|2483.41
#2018-05-11|2504.16
#2018-05-14|2514.70
#2018-05-15|2470.98
#2018-05-16|2468.33
#2018-05-17|2491.66
#2018-05-18|2482.49
#2018-05-21|2492.93
#2018-05-22|2497.78
#2018-05-23|2490.15
#2018-05-24|2504.24
#2018-05-25|2498.70
#2018-05-28|2496.18
#2018-05-29|2477.63
#2018-05-30|2442.54
#2018-05-31|2472.93
#2018-06-01|2491.28
#2018-06-04|2542.17
#2018-06-05|2551.96
#2018-06-06|2578.34
#2018-06-07|2592.76
#2018-06-08|2541.77
#2018-06-11|2553.55
#2018-06-12|2556.58
#2018-06-13|2558.98
#2018-06-14|2526.52
#2018-06-15|2538.56
#2018-06-18|2535.93
#2018-06-19|2465.67
#2018-06-20|2477.65
#2018-06-21|2465.16
#2018-06-22|2468.22
#2018-06-25|2430.90
#2018-06-26|2411.72
#2018-06-27|2378.46
#2018-06-28|2368.06
#2018-06-29|2435.41
#2018-07-02|2430.25
#2018-07-03|2421.00
#2018-07-04|2402.70
#2018-07-05|2387.78
#2018-07-06|2402.46
#2018-07-09|2450.42
#2018-07-10|2434.46
#2018-07-11|2411.02
#2018-07-12|2421.23
#2018-07-13|2443.06
#2018-07-16|2442.41
#2018-07-17|2426.17
#2018-07-18|2434.03
#2018-07-19|2424.28
#2018-07-20|2466.23
#2018-07-23|2463.56
#2018-07-24|2473.79
#2018-07-25|2489.53
#2018-07-26|2476.39
#2018-07-27|2484.57
#2018-07-30|2464.02
#2018-07-31|2438.53
#2018-08-01|2451.95
#2018-08-02|2403.35
#2018-08-03|2423.90
#2018-08-06|2429.71
#2018-08-07|2433.33
#2018-08-08|2469.86
#2018-08-09|2491.94
#2018-08-10|2476.01
#2018-08-13|2423.07
#2018-08-14|2398.99
#2018-08-15|2347.94
#2018-08-16|2314.75
#2018-08-17|2345.96
#2018-08-20|2382.01
#2018-08-21|2395.12
#2018-08-22|2417.96
#2018-08-23|2427.99
#2018-08-24|2407.27
#2018-08-27|2441.61
#2018-08-28|2472.63
#2018-08-29|2486.84
#2018-08-30|2489.12
#2018-08-31|2428.54
#2018-09-03|2403.44
#2018-09-04|2428.59
#2018-09-05|2403.75
#2018-09-06|2364.24
#2018-09-07|2372.27
#2018-09-10|2348.62
#2018-09-11|2322.09
#2018-09-12|2323.91
#2018-09-13|2351.78
#2018-09-14|2394.78
#2018-09-17|2352.40
#2018-09-18|2335.31
#2018-09-19|2360.08
#2018-09-20|2366.42
#2018-09-21|2409.41
#2018-09-24|2395.53
#2018-09-25|2403.20
#2018-09-26|2402.37
#2018-09-27|2402.35
#2018-09-28|2393.86
#2018-10-01|2402.93
#2018-10-02|2361.95
#2018-10-03|2352.27
#2018-10-04|2291.35
#2018-10-05|2259.50
#2018-10-08|2212.83
#2018-10-09|2193.80
#2018-10-10|2169.61
#2018-10-11|2030.84
#2018-10-12|2127.59
#2018-10-15|2098.14
#2018-10-16|2117.52
#2018-10-17|2127.93
#2018-10-18|2113.83
#2018-10-19|2107.16
#2018-10-22|2135.08
#2018-10-23|2061.35
#2018-10-24|2056.61
#2018-10-25|2002.60
#2018-10-26|1972.69
#2018-10-29|1982.10
#2018-10-30|1968.08
#2018-10-31|2062.90
#2018-11-01|2097.25
#2018-11-02|2182.04
#2018-11-05|2140.60
#2018-11-06|2137.86
#2018-11-07|2149.22
#2018-11-08|2158.56
#2018-11-09|2097.79
#2018-11-12|2076.46
#2018-11-13|2074.99
#2018-11-14|2063.47
#2018-11-15|2118.17
#2018-11-16|2112.50
#2018-11-19|2108.70
#2018-11-20|2061.27
#2018-11-21|2074.77
#2018-11-22|2088.63
#2018-11-23|2074.96
#2018-11-26|2114.28
#2018-11-27|2140.29
#2018-11-28|2196.59
#2018-11-29|2197.63
#2018-11-30|2196.55
#2018-12-03|2269.46
#2018-12-04|2283.51
#2018-12-05|2228.95
#2018-12-06|2146.01
#2018-12-07|2170.41
#2018-12-10|2141.62
#2018-12-11|2162.15
#2018-12-12|2195.78
#2018-12-13|2206.82
#2018-12-14|2166.08
#2018-12-17|2167.70
#2018-12-18|2144.81
#2018-12-19|2155.48
#2018-12-20|2133.30
#2018-12-21|2161.06
#2018-12-24|2141.62
#2018-12-25|2130.87
#2018-12-26|2124.78
#2018-12-27|2146.81
#2018-12-28|2161.70
#2018-12-31|2174.81
#2019-01-01|2175.96
#2019-01-02|2132.70
#2019-01-03|2109.10
#2019-01-04|2097.77
#2019-01-07|2142.06
#2019-01-08|2129.77
#2019-01-09|2178.30
#2019-01-10|2187.32
#2019-01-11|2202.75
#2019-01-14|2169.58
#2019-01-15|2213.87
#2019-01-16|2210.07
#2019-01-17|2219.34
#2019-01-18|2235.70
#2019-01-21|2253.78
#2019-01-22|2241.94
#2019-01-23|2227.46
#2019-01-24|2233.32
#2019-01-25|2286.33
#2019-01-28|2292.19
#2019-01-29|2276.61
#2019-01-30|2279.54
#2019-01-31|2293.60
#2019-02-01|2302.09
#2019-02-04|2299.99
#2019-02-05|2300.20
#2019-02-06|2306.46
#2019-02-07|2308.18
#2019-02-08|2303.59
#2019-02-11|2340.23
#2019-02-12|2345.04
#2019-02-13|2337.00
#2019-02-14|2313.02
#2019-02-15|2286.93
#2019-02-18|2309.98
#2019-02-19|2289.06
#2019-02-20|2327.50
#2019-02-21|2341.06
#2019-02-22|2350.62
#2019-02-25|2372.61
#2019-02-26|2372.70
#2019-02-27|2361.30
#2019-02-28|2345.32
#2019-03-01|2354.33
#2019-03-04|2371.30
#2019-03-05|2398.64
#2019-03-06|2407.96
#2019-03-07|2382.17
#2019-03-08|2340.96
#2019-03-11|2366.15
#2019-03-12|2397.83
#2019-03-13|2395.78
#2019-03-14|2382.66
#2019-03-15|2408.57
#2019-03-18|2445.39
#2019-03-19|2450.69
#2019-03-20|2454.78
#2019-03-21|2446.26
#2019-03-22|2463.12
#2019-03-25|2403.79
#2019-03-26|2407.66
#2019-03-27|2410.48
#2019-03-28|2410.69
#2019-03-29|2443.00
#2019-04-01|2461.25
#2019-04-02|2474.11
#2019-04-03|2510.84
#2019-04-04|2495.44
#2019-04-05|2499.36
#2019-04-08|2532.09
#2019-04-09|2555.39
#2019-04-10|2568.13
#2019-04-11|2554.69
#2019-04-12|2560.90
#2019-04-15|2560.79
#2019-04-16|2582.07
#2019-04-17|2602.40
#2019-04-18|2600.67
#2019-04-19|2602.86
#2019-04-22|2606.28
#2019-04-23|2619.53
#2019-04-24|2626.88
#2019-04-25|2587.62
#2019-04-26|2575.29
#2019-04-29|2584.93
#2019-04-30|2589.57
#2019-05-01|2589.61
#2019-05-02|2590.28
#2019-05-03|2598.08
#2019-05-06|2529.77
#2019-05-07|2556.23
#2019-05-08|2546.67
#2019-05-09|2499.74
#2019-05-10|2512.59
#2019-05-13|2484.06
#2019-05-14|2437.91
#2019-05-15|2456.99
#2019-05-16|2426.80
#2019-05-17|2372.69
#2019-05-20|2326.65
#2019-05-21|2308.27
#2019-05-22|2312.06
#2019-05-23|2244.86
#2019-05-24|2251.70
#2019-05-27|2245.76
#2019-05-28|2257.92
#2019-05-29|2242.83
#2019-05-30|2260.21
#2019-05-31|2287.64
#2019-06-03|2321.35
#2019-06-04|2284.25
#2019-06-05|2307.33
#2019-06-06|2290.41
#2019-06-07|2291.61
#2019-06-10|2358.07
#2019-06-11|2381.11
#2019-06-12|2367.25
#2019-06-13|2338.60
#2019-06-14|2310.70
#2019-06-17|2295.78
#2019-06-18|2320.05
#2019-06-19|2393.23
#2019-06-20|2426.12
#2019-06-21|2434.21
#2019-06-24|2438.90
#2019-06-25|2409.38
#2019-06-26|2398.05
#2019-06-27|2430.75
#2019-06-28|2423.58
#2019-07-01|2459.54
#2019-07-02|2492.32
#2019-07-03|2459.96
#2019-07-04|2470.30
#2019-07-05|2457.31
#2019-07-08|2422.81
#2019-07-09|2414.42
#2019-07-10|2448.36
#2019-07-11|2465.59
#2019-07-12|2457.33
#2019-07-15|2499.85
#2019-07-16|2507.08
#2019-07-17|2496.84
#2019-07-18|2475.51
#2019-07-19|2509.15
#2019-07-22|2512.04
#2019-07-23|2519.05
#2019-07-24|2537.19
#2019-07-25|2563.75
#2019-07-26|2538.89
#2019-07-29|2547.51
#2019-07-30|2548.18
#2019-07-31|2532.16
#2019-08-01|2513.66
#2019-08-02|2446.43
#2019-08-05|2373.65
#2019-08-06|2371.21
#2019-08-07|2376.68
#2019-08-08|2417.76
#2019-08-09|2404.46
#2019-08-12|2403.13
#2019-08-13|2353.42
#2019-08-14|2388.23
#2019-08-15|2354.57
#2019-08-16|2352.97
#2019-08-19|2397.68
#2019-08-20|2399.82
#2019-08-21|2398.11
#2019-08-22|2390.49
#2019-08-23|2404.29
#2019-08-26|2356.15
#2019-08-27|2363.30
#2019-08-28|2357.75
#2019-08-29|2365.39
#2019-08-30|2402.32
#2019-09-02|2417.46
#2019-09-03|2394.36
#2019-09-04|2445.77
#2019-09-05|2471.87
#2019-09-06|2485.26
#2019-09-09|2487.75
#2019-09-10|2469.12
#2019-09-11|2484.15
#2019-09-12|2503.32
#2019-09-13|2511.18
#2019-09-16|2512.73
#2019-09-17|2496.80
#2019-09-18|2507.53
#2019-09-19|2487.82
#2019-09-20|2485.60
#2019-09-23|2467.24
#2019-09-24|2476.72
#2019-09-25|2454.75
#2019-09-26|2466.42
#2019-09-27|2461.94
#2019-09-30|2470.01
#2019-10-01|2488.97
#2019-10-02|2474.01
#2019-10-03|2468.71
#2019-10-04|2471.84
#2019-10-07|2475.43
#2019-10-08|2500.72
#2019-10-09|2461.24
#2019-10-10|2465.04
#2019-10-11|2487.83
#2019-10-14|2527.84
#2019-10-15|2528.40
#2019-10-16|2544.79
#2019-10-17|2543.97
#2019-10-18|2548.10
#2019-10-21|2527.00
#2019-10-22|2523.08
#2019-10-23|2508.20
#2019-10-24|2509.69
#2019-10-25|2506.47
#2019-10-28|2527.54
#2019-10-29|2534.51
#2019-10-30|2541.26
#2019-10-31|2559.54
#2019-11-01|2562.84
#2019-11-04|2614.74
#2019-11-05|2643.88
#2019-11-06|2646.97
#2019-11-07|2637.39
#2019-11-08|2602.85
#2019-11-11|2563.82
#2019-11-12|2599.16
#2019-11-13|2580.90
#2019-11-14|2562.99
#2019-11-15|2577.69
#2019-11-18|2617.33
#2019-11-19|2647.91
#2019-11-20|2640.08
#2019-11-21|2611.69
#2019-11-22|2612.76
#2019-11-25|2624.68
#2019-11-26|2613.11
#2019-11-27|2625.63
#2019-11-28|2633.04
#2019-11-29|2593.71
#2019-12-02|2598.41
#2019-12-03|2598.85
#2019-12-04|2594.95
#2019-12-05|2625.31
#2019-12-06|2643.43
#2019-12-09|2655.66
#2019-12-10|2648.95
#2019-12-11|2683.46
#2019-12-12|2744.73
#2019-12-13|2809.05
#2019-12-16|2810.88
#2019-12-17|2882.94
#2019-12-18|2897.93
#2019-12-19|2869.14
#2019-12-20|2845.17
#2019-12-23|2869.89
#2019-12-24|2859.27
#2019-12-25|2864.98
#2019-12-26|2864.36
#2019-12-27|2903.71
#2019-12-30|2891.25
#2019-12-31|2860.63
#2020-01-01|2862.44
#2020-01-02|2904.28
#2020-01-03|2909.30
#2020-01-06|2863.20
#2020-01-07|2876.27
#2020-01-08|2866.65
#2020-01-09|2927.97
#2020-01-10|2958.30
#2020-01-13|3004.92
#2020-01-14|3004.43
#2020-01-15|2987.13
#2020-01-16|2977.95
#2020-01-17|2980.53
#2020-01-20|2971.76
#2020-01-21|2931.70
#2020-01-22|2959.50
#2020-01-23|2940.87
#2020-01-24|2943.97
#2020-01-27|2940.17
#2020-01-28|2941.00
#2020-01-29|2930.26
#2020-01-30|2802.77
#2020-01-31|2808.10
#2020-02-03|2806.47
#2020-02-04|2895.01
#2020-02-05|2908.68
#2020-02-06|2957.49
#2020-02-07|2945.33
#2020-02-10|2940.63
#2020-02-11|2977.00
#2020-02-12|3004.63
#2020-02-13|3027.18
#2020-02-14|3017.07
#2020-02-17|3013.94
#2020-02-18|2955.12
#2020-02-19|2975.84
#2020-02-20|2963.30
#2020-02-21|2925.65
#2020-02-24|2869.11
#2020-02-25|2911.41
#2020-02-26|2880.75
#2020-02-27|2867.22
#2020-02-28|2802.40
#2020-03-02|2809.99
#2020-03-03|2854.47
#2020-03-04|2871.67
#2020-03-05|2921.08
#2020-03-06|2856.26
#2020-03-09|2731.00
#2020-03-10|2757.05
#2020-03-11|2716.41
#2020-03-12|2589.89
#2020-03-13|2578.75
#2020-03-16|2428.61
#2020-03-17|2406.51
#2020-03-18|2323.33
#2020-03-19|2279.56
#2020-03-20|2439.01
#2020-03-23|2315.31
#2020-03-24|2439.51
#2020-03-25|2532.82
#2020-03-26|2564.82
#2020-03-27|2553.09
#2020-03-30|2508.53
#2020-03-31|2551.79
#2020-04-01|2511.58
#2020-04-02|2530.90
#2020-04-03|2510.28
#2020-04-06|2554.01
#2020-04-07|2622.86
#2020-04-08|2616.62
#2020-04-09|2632.49
#2020-04-10|2623.63
#2020-04-13|2620.17
#2020-04-14|2660.51
#2020-04-15|2674.98
#2020-04-16|2692.65
#2020-04-17|2769.38
#2020-04-20|2769.86
#2020-04-21|2696.57
#2020-04-22|2725.42
#2020-04-23|2756.52
#2020-04-24|2723.23
#2020-04-27|2771.15
#2020-04-28|2781.44
#2020-04-29|2807.82
#2020-04-30|2856.36
#2020-05-01|2856.34
#2020-05-04|2749.31
#2020-05-05|2770.33
#2020-05-06|2785.10
#2020-05-07|2784.70
#2020-05-08|2826.20
#2020-05-11|2888.22
#2020-05-12|2862.57
#2020-05-13|2872.55
#2020-05-14|2846.98
#2020-05-15|2840.63
#2020-05-18|2819.19
#2020-05-19|2859.88
#2020-05-20|2895.13
#2020-05-21|2889.93
#2020-05-22|2797.99
#2020-05-25|2817.78
#2020-05-26|2854.43
#2020-05-27|2846.41
#2020-05-28|2804.20
#2020-05-29|2811.10
#2020-06-01|2890.64
#2020-06-02|2907.27
#2020-06-03|2937.65
#2020-06-04|2962.58
#2020-06-05|2986.24
#2020-06-08|3000.13
#2020-06-09|3011.44
#2020-06-10|3062.53
#2020-06-11|3031.77
#2020-06-12|3008.46
#2020-06-15|2959.70
#2020-06-16|3040.89
#2020-06-17|3046.72
#2020-06-18|3081.03
#2020-06-19|3097.35
#2020-06-22|3129.25
#2020-06-23|3213.60
#2020-06-24|3213.65
#2020-06-25|3210.14
#2020-06-26|3209.30
#2020-06-29|3180.03
#2020-06-30|3218.91
#2020-07-01|3236.13
#2020-07-02|3336.28
#2020-07-03|3397.42
#2020-07-06|3447.46
#2020-07-07|3433.20
#2020-07-08|3530.41
#2020-07-09|3604.70
#2020-07-10|3559.13
#2020-07-13|3578.82
#2020-07-14|3539.68
#2020-07-15|3590.85
#2020-07-16|3477.87
#2020-07-17|3524.92
#2020-07-20|3538.83
#2020-07-21|3723.92
#2020-07-22|3655.61
#2020-07-23|3704.37
#2020-07-24|3620.45
#2020-07-27|3728.51
#2020-07-28|3829.10
#2020-07-29|3795.72
#2020-07-30|3820.99
#2020-07-31|3805.94
#2020-08-03|3784.95
#2020-08-04|3851.20
#2020-08-05|3902.35
#2020-08-06|3922.87
#2020-08-07|3817.48
#2020-08-10|3749.86
#2020-08-11|3750.76
#2020-08-12|3728.92
#2020-08-13|3735.90
#2020-08-14|3726.80
#2020-08-17|3760.80
#2020-08-18|3766.31
#2020-08-19|3729.69
#2020-08-20|3670.69
#2020-08-21|3734.75
#2020-08-24|3826.49
#2020-08-25|3834.11
#2020-08-26|3876.93
#2020-08-27|3916.08
#2020-08-28|3856.54
#2020-08-31|3799.72
#2020-09-01|3867.11
#2020-09-02|3890.11
#2020-09-03|3867.90
#2020-09-04|3800.60
#2020-09-07|3755.68
#2020-09-08|3756.17
#2020-09-09|3723.68
#2020-09-10|3757.61
#2020-09-11|3798.76
#2020-09-14|3879.05
#2020-09-15|3891.72
#2020-09-16|3958.87
#2020-09-17|3905.58
#2020-09-18|3906.20
#2020-09-21|3869.63
#2020-09-22|3845.09
#2020-09-23|3848.68
#2020-09-24|3736.47
#2020-09-25|3731.22
#2020-09-28|3787.61
#2020-09-29|3790.84
#2020-09-30|3830.30
#2020-10-01|3837.44
#2020-10-02|3838.23
#2020-10-05|3892.08
#2020-10-06|3953.55
#2020-10-07|4007.58
#2020-10-08|4062.32
#2020-10-09|4077.35
#2020-10-12|4165.69
#2020-10-13|4171.80
#2020-10-14|4192.52
#2020-10-15|4090.77
#2020-10-16|4088.75
#2020-10-19|4123.26
#2020-10-20|4126.39
#2020-10-21|4142.73
#2020-10-22|4140.88
#2020-10-23|4119.12
#2020-10-26|4113.19
#2020-10-27|4161.67
#2020-10-28|4196.05
#2020-10-29|4203.61
#2020-10-30|4135.48
#2020-11-02|4168.27
#2020-11-03|4191.86
#2020-11-04|4228.08
#2020-11-05|4360.70
#2020-11-06|4348.56
#2020-11-09|4417.45
#2020-11-10|4255.99
#2020-11-11|4137.60
#2020-11-12|4219.64
#2020-11-13|4318.46
#2020-11-16|4396.50
#2020-11-17|4348.31
#2020-11-18|4399.89
#2020-11-19|4335.18
#2020-11-20|4385.24
#2020-11-23|4432.04
#2020-11-24|4411.63
#2020-11-25|4345.51
#2020-11-26|4417.49
#2020-11-27|4416.86
#2020-11-30|4318.41
#2020-12-01|4391.49
#2020-12-02|4402.86
#2020-12-03|4434.95
#2020-12-04|4496.39
#2020-12-07|4521.03
#2020-12-08|4576.46
#2020-12-09|4587.01
#2020-12-10|4529.36
#2020-12-11|4567.66
#2020-12-14|4503.12
#2020-12-15|4439.83
#2020-12-16|4512.67
#2020-12-17|4548.69
#2020-12-18|4539.05
#2020-12-21|4531.14
#2020-12-22|4509.64
#2020-12-23|4546.58
#2020-12-24|4518.18
#2020-12-25|4537.38
#2020-12-28|4448.49
#2020-12-29|4486.34
#2020-12-30|4613.42
#2020-12-31|4648.39
#2021-01-01|4652.28
#2021-01-04|4727.38
#2021-01-05|4808.68
#2021-01-06|4872.38
#2021-01-07|4852.60
#2021-01-08|4962.89
#2021-01-11|5035.01
#2021-01-12|5030.80
#2021-01-13|5108.10
#2021-01-14|5182.80
#2021-01-15|5204.36
#2021-01-18|5265.95
#2021-01-19|5368.80
#2021-01-20|5508.63
#2021-01-21|5612.82
#2021-01-22|5591.11
#2021-01-25|5743.54
#2021-01-26|5538.65
#2021-01-27|5485.36
#2021-01-28|5339.93
#2021-01-29|5285.41
#2021-02-01|5480.80
#2021-02-02|5605.61
#2021-02-03|5666.67
#2021-02-04|5622.58
#2021-02-05|5634.61
#2021-02-08|5654.22
#2021-02-09|5672.25
#2021-02-10|5751.71
#2021-02-11|5765.67
#2021-02-12|5768.42
#2021-02-15|5772.02
#2021-02-16|5737.18
#2021-02-17|5903.04
#2021-02-18|5845.14
#2021-02-19|5792.54
#2021-02-22|5675.42
#2021-02-23|5632.84
#2021-02-24|5487.95
#2021-02-25|5561.10
#2021-02-26|5310.31
#2021-03-01|5433.54
#2021-03-02|5446.70
#2021-03-03|5592.35
#2021-03-04|5370.32
#2021-03-05|5315.39
#2021-03-08|5145.50
#2021-03-09|5112.34
#2021-03-10|5192.19
#2021-03-11|5353.69
#2021-03-12|5291.08
#2021-03-15|5207.05
#2021-03-16|5249.81
#2021-03-17|5209.49
#2021-03-18|5258.10
#2021-03-19|5166.85
#2021-03-22|5183.26
#2021-03-23|5149.51
#2021-03-24|5063.10
#2021-03-25|5006.20
#2021-03-26|5112.34
#2021-03-29|5102.41
#2021-03-30|5146.34
#2021-03-31|5107.73
#2021-04-01|5293.64
#2021-04-02|5295.96
#2021-04-05|5306.15
#2021-04-06|5345.63
#2021-04-07|5293.28
#2021-04-08|5305.83
#2021-04-09|5273.51
#2021-04-12|5197.77
#2021-04-13|5131.26
#2021-04-14|5196.67
#2021-04-15|5225.37
#2021-04-16|5263.83
#2021-04-19|5248.56
#2021-04-20|5258.44
#2021-04-21|5174.30
#2021-04-22|5199.82
#2021-04-23|5301.47
#2021-04-26|5355.89
#2021-04-27|5366.23
#2021-04-28|5354.37
#2021-04-29|5366.28
#2021-04-30|5322.67
#2021-05-03|5233.86
#2021-05-04|5207.48
#2021-05-05|5122.41
#2021-05-06|5145.86
#2021-05-07|5197.79
#2021-05-10|5105.75
#2021-05-11|4921.51
#2021-05-12|4894.14
#2021-05-13|4797.52
#2021-05-14|4829.22
#2021-05-17|4835.94
#2021-05-18|5005.80
#2021-05-19|4981.50
#2021-05-20|4985.50
#2021-05-21|4992.48
#2021-05-24|4981.02
#2021-05-25|5130.75
#2021-05-26|5176.50
#2021-05-27|5139.89
#2021-05-28|5160.07
#2021-05-31|5300.23
#2021-06-01|5346.90
#2021-06-02|5306.93
#2021-06-03|5292.75
#2021-06-04|5259.19
#2021-06-07|5234.51
#2021-06-08|5225.25
#2021-06-09|5201.13
#2021-06-10|5261.18
#2021-06-11|5284.69
#2021-06-14|5284.91
#2021-06-15|5319.06
#2021-06-16|5262.51
#2021-06-17|5293.16
#2021-06-18|5303.08
#2021-06-21|5183.08
#2021-06-22|5109.61
#2021-06-23|5220.66
#2021-06-24|5239.52
#2021-06-25|5312.49
#2021-06-28|5303.01
#2021-06-29|5292.19
#2021-06-30|5288.98
#2021-07-01|5262.61
#2021-07-02|5197.47
#2021-07-05|5173.13
#2021-07-06|5173.08
#2021-07-07|5145.43
#2021-07-08|5046.23
#2021-07-09|5063.55
#2021-07-12|5106.73
#2021-07-13|5208.26
#2021-07-14|5228.72
#2021-07-15|5286.03
#2021-07-16|5199.19
#2021-07-19|5092.89
#2021-07-20|5055.31
#2021-07-21|5043.70
#2021-07-22|5126.52
#2021-07-23|5064.79
#2021-07-26|4899.13
#2021-07-27|4728.35
#2021-07-28|4734.63
#2021-07-29|4921.02
#2021-07-30|4856.82
#2021-08-02|4903.86
#2021-08-03|4852.39
#2021-08-04|4913.69
#2021-08-05|4881.49
#2021-08-06|4887.13
#2021-08-09|4908.65
#2021-08-10|4967.86
#2021-08-11|4947.75
#2021-08-12|4942.10
#2021-08-13|4876.11
#2021-08-16|4818.51
#2021-08-17|4737.75
#2021-08-18|4760.56
#2021-08-19|4614.18
#2021-08-20|4588.46
#2021-08-23|4694.04
#2021-08-24|4840.88
#2021-08-25|4909.53
#2021-08-26|4907.54
#2021-08-27|4920.19
#2021-08-30|4970.79
#2021-08-31|5085.07
#2021-09-01|5118.46
#2021-09-02|5128.33
#2021-09-03|5150.82
#2021-09-06|5226.10
#2021-09-07|5220.79
#2021-09-08|5201.30
#2021-09-09|5088.20
#2021-09-10|5160.27
#2021-09-13|5074.31
#2021-09-14|5056.15
#2021-09-15|4982.40
#2021-09-16|4949.09
#2021-09-17|4991.65
#2021-09-20|4949.14
#2021-09-21|4937.69
#2021-09-22|4879.16
#2021-09-23|4958.50
#2021-09-24|4989.04
#2021-09-27|4991.73
#2021-09-28|4967.06
#2021-09-29|4871.65
#2021-09-30|4852.30
#2021-10-01|4807.60
#2021-10-04|4768.45
#2021-10-05|4748.76
#2021-10-06|4702.94
#2021-10-07|4873.29
#2021-10-08|4891.26
#2021-10-11|4943.73
#2021-10-12|4851.67
#2021-10-13|4836.67
#2021-10-14|4850.44
#2021-10-15|5000.68
#2021-10-18|4992.54
#2021-10-19|5081.05
#2021-10-20|5125.81
#2021-10-21|5089.83
#2021-10-22|5117.71
#2021-10-25|5087.43
#2021-10-26|5100.96
#2021-10-27|5050.17
#2021-10-28|5042.15
#2021-10-29|4993.97
#2021-11-01|4977.50
#2021-11-02|4981.37
#2021-11-03|4997.54
#2021-11-04|5033.05
#2021-11-05|5036.05
#2021-11-08|5033.63
#2021-11-09|5073.96
#2021-11-10|5131.58
#2021-11-11|5103.15
#2021-11-12|5160.40
#2021-11-15|5215.04
#2021-11-16|5266.25
#2021-11-17|5274.79
#2021-11-18|5225.52
#2021-11-19|5227.91
#2021-11-22|5192.32
#2021-11-23|5113.06
#2021-11-24|5073.83
#2021-11-25|5098.92
#2021-11-26|4983.24
#2021-11-29|4959.74
#2021-11-30|4959.38
#2021-12-01|5032.36
#2021-12-02|5083.44
#2021-12-03|5026.40
#2021-12-06|4930.03
#2021-12-07|5018.79
#2021-12-08|5039.06
#2021-12-09|5079.00
#2021-12-10|5030.93
#2021-12-13|5022.04
#2021-12-14|4973.54
#2021-12-15|4953.17
#2021-12-16|4988.97
#2021-12-17|4944.57
#2021-12-20|4855.81
#2021-12-21|4925.37
#2021-12-22|4956.07
#2021-12-23|5025.89
#2021-12-24|5031.68
#2021-12-27|5055.73
#2021-12-28|5070.03
#2021-12-29|5043.01
#2021-12-30|5044.08
#2021-12-31|5101.92
#2022-01-03|5133.67
#2022-01-04|5188.59
#2022-01-05|5072.91
#2022-01-06|5043.63
#2022-01-07|5020.94
#2022-01-10|5085.58
#2022-01-11|5111.76
#2022-01-12|5227.38
#2022-01-13|5214.68
#2022-01-14|5220.81
#2022-01-17|5242.80
#2022-01-18|5147.17
#2022-01-19|5106.41
#2022-01-20|5201.15
#2022-01-21|5142.70
#2022-01-24|5123.04
#2022-01-25|5042.50
#2022-01-26|5038.83
#2022-01-27|4950.78
#2022-01-28|4937.93
#2022-01-31|5006.27
#2022-02-01|5017.54
#2022-02-02|5025.25
#2022-02-03|5013.34
#2022-02-04|5055.15
#2022-02-07|5048.74
#2022-02-08|5013.78
#2022-02-09|5107.65
#2022-02-10|5171.07
#2022-02-11|5114.66
#2022-02-14|5009.75
#2022-02-15|5006.44
#2022-02-16|5092.75
#2022-02-17|5105.38
#2022-02-18|5009.51
#2022-02-21|4927.37
#2022-02-22|4863.67
#2022-02-23|4883.52
#2022-02-24|4689.51
#2022-02-25|4709.41
#2022-02-28|4711.20
#2022-03-01|4757.79
#2022-03-02|4720.58
#2022-03-03|4717.05
#2022-03-04|4607.31
#2022-03-07|4423.05
#2022-03-08|4348.85
#2022-03-09|4385.24
#2022-03-10|4475.78
#2022-03-11|4367.71
#2022-03-14|4206.47
#2022-03-15|4019.87
#2022-03-16|4289.85
#2022-03-17|4507.28
#2022-03-18|4492.68
#2022-03-21|4446.46
#2022-03-22|4509.41
#2022-03-23|4552.69
#2022-03-24|4483.34
#2022-03-25|4434.82
#2022-03-28|4430.64
#2022-03-29|4480.90
#2022-03-30|4548.07
#2022-03-31|4500.57
#2022-04-01|4472.84
#2022-04-04|4536.34
#2022-04-05|4537.70
#2022-04-06|4441.22
#2022-04-07|4340.44
#2022-04-08|4318.41
#2022-04-11|4181.53
#2022-04-12|4197.16
#2022-04-13|4283.31
#2022-04-14|4293.90
#2022-04-15|4245.40
#2022-04-18|4194.81
#2022-04-19|4138.41
#2022-04-20|4164.40
#2022-04-21|4122.65
#2022-04-22|4069.34
#2022-04-25|3944.86
#2022-04-26|3986.37
#2022-04-27|3921.38
#2022-04-28|3963.36
#2022-04-29|4125.53
#2022-05-02|4117.62
#2022-05-03|4099.20
#2022-05-04|4060.82
#2022-05-05|4104.59
#2022-05-06|3959.37
#2022-05-09|3916.76
#2022-05-10|3881.42
#2022-05-11|3918.23
#2022-05-12|3822.36
#2022-05-13|3901.56
#2022-05-16|3909.89
#2022-05-17|4032.92
#2022-05-18|4055.64
#2022-05-19|3912.06
#2022-05-20|3998.27
#2022-05-23|3969.63
#2022-05-24|3884.41
#2022-05-25|3886.68
#2022-05-26|3867.30
#2022-05-27|3981.75
#2022-05-30|4123.81
#2022-05-31|4237.03
#2022-06-01|4169.09
#2022-06-02|4131.96
#2022-06-03|4134.14
#2022-06-06|4197.95
#2022-06-07|4159.56
#2022-06-08|4272.96
#2022-06-09|4259.55
#2022-06-10|4217.46
#2022-06-13|4048.98
#2022-06-14|4049.10
#2022-06-15|4047.85
#2022-06-16|3978.58
#2022-06-17|3958.83
#2022-06-20|3944.72
#2022-06-21|4035.89
#2022-06-22|3915.65
#2022-06-23|3908.72
#2022-06-24|3959.24
#2022-06-27|4033.57
#2022-06-28|3996.87
#2022-06-29|3943.55
#2022-06-30|3837.29
#2022-07-01|3754.75
#2022-07-04|3715.79
#2022-07-05|3727.54
#2022-07-06|3672.14
#2022-07-07|3754.39
#2022-07-08|3791.04
#2022-07-11|3701.90
#2022-07-12|3618.04
#2022-07-13|3681.76
#2022-07-14|3701.62
#2022-07-15|3703.94
#2022-07-18|3783.06
#2022-07-19|3767.24
#2022-07-20|3828.88
#2022-07-21|3854.03
#2022-07-22|3851.32
#2022-07-25|3817.38
#2022-07-26|3795.46
#2022-07-27|3803.70
#2022-07-28|3815.20
#2022-07-29|3783.00
#2022-08-01|3767.00
#2022-08-02|3696.91
#2022-08-03|3745.59
#2022-08-04|3788.78
#2022-08-05|3845.27
#2022-08-08|3799.80
#2022-08-09|3789.32
#2022-08-10|3727.47
#2022-08-11|3829.60
#2022-08-12|3843.34
#2022-08-15|3858.66
#2022-08-16|3838.31
#2022-08-17|3857.54
#2022-08-18|3849.23
#2022-08-19|3854.34
#2022-08-22|3799.61
#2022-08-23|3763.09
#2022-08-24|3726.53
#2022-08-25|3817.65
#2022-08-26|3838.40
#2022-08-29|3757.55
#2022-08-30|3761.09
#2022-08-31|3803.10
#2022-09-01|3712.03
#2022-09-02|3683.61
#2022-09-05|3646.96
#2022-09-06|3636.21
#2022-09-07|3567.90
#2022-09-08|3573.24
#2022-09-09|3616.07
#2022-09-12|3659.49
#2022-09-13|3671.12
#2022-09-14|3570.76
#2022-09-15|3561.04
#2022-09-16|3485.32
#2022-09-19|3453.67
#2022-09-20|3499.78
#2022-09-21|3437.62
#2022-09-22|3389.99
#2022-09-23|3320.19
#2022-09-26|3297.01
#2022-09-27|3317.26
#2022-09-28|3232.52
#2022-09-29|3223.63
#2022-09-30|3190.00
#2022-10-03|3145.71
#2022-10-04|3214.53
#2022-10-05|3344.50
#2022-10-06|3370.16
#2022-10-07|3286.53
#2022-10-10|3247.25
#2022-10-11|3075.53
#2022-10-12|3062.20
#2022-10-13|3008.11
#2022-10-14|3087.71
#2022-10-17|3047.70
#2022-10-18|3108.94
#2022-10-19|3025.73
#2022-10-20|2985.75
#2022-10-21|2954.31
#2022-10-24|2841.83
#2022-10-25|2811.90
#2022-10-26|2848.36
#2022-10-27|2894.34
#2022-10-28|2814.99
#2022-10-31|2859.72
#2022-11-01|2964.53
#2022-11-02|2997.38
#2022-11-03|2930.16
#2022-11-04|2994.81
#2022-11-07|3065.06
#2022-11-08|3079.07
#2022-11-09|3119.91
#2022-11-10|3067.53
#2022-11-11|3325.38
#2022-11-14|3362.99
#2022-11-15|3548.73
#2022-11-16|3574.20
#2022-11-17|3534.45
#2022-11-18|3540.55
#2022-11-21|3487.95
#2022-11-22|3467.63
#2022-11-23|3478.57
#2022-11-24|3528.74
#2022-11-25|3506.74
#2022-11-28|3442.39
#2022-11-29|3538.41
#2022-11-30|3587.75
#2022-12-01|3677.03
#2022-12-02|3679.33
#2022-12-05|3756.10
#2022-12-06|3676.36
#2022-12-07|3601.47
#2022-12-08|3658.32
#2022-12-09|3726.31
#2022-12-12|3647.35
#2022-12-13|3650.24
#2022-12-14|3727.94
#2022-12-15|3676.99
#2022-12-16|3625.21
#2022-12-19|3617.49
#2022-12-20|3532.41
#2022-12-21|3545.53
#2022-12-22|3638.48
#2022-12-23|3575.36
#2022-12-26|3579.41
#2022-12-27|3591.26
#2022-12-28|3587.26
#2022-12-29|3587.15
#2022-12-30|3583.11
#2023-01-02|3585.79
#2023-01-03|3651.84
#2023-01-04|3690.14
#2023-01-05|3732.36
#2023-01-06|3722.93
#2023-01-09|3855.02
#2023-01-10|3867.78
#2023-01-11|3885.34
#2023-01-12|3859.37
#2023-01-13|3912.85
#2023-01-16|3926.97
#2023-01-17|3927.84
#2023-01-18|3943.65
#2023-01-19|3931.36
#2023-01-20|3971.88
#2023-01-23|3978.50
#2023-01-24|3979.72
#2023-01-25|3977.70
#2023-01-26|4028.47
#2023-01-27|4049.72
#2023-01-30|4114.62
#2023-01-31|4047.57
#2023-02-01|4118.04
#2023-02-02|4183.02
#2023-02-03|4183.56
#2023-02-06|4062.23
#2023-02-07|4075.40
#2023-02-08|4112.30
#2023-02-09|4144.77
#2023-02-10|4083.07
#2023-02-13|4062.11
#2023-02-14|4064.21
#2023-02-15|4005.66
#2023-02-16|4054.37
#2023-02-17|3976.39
#2023-02-20|4003.17
#2023-02-21|3939.87
#2023-02-22|3880.61
#2023-02-23|3931.00
#2023-02-24|3863.63
#2023-02-27|3856.91
#2023-02-28|3835.59
#2023-03-01|3964.51
#2023-03-02|3927.42
#2023-03-03|3951.61
#2023-03-06|3972.50
#2023-03-07|3956.56
#2023-03-08|3894.72
#2023-03-09|3858.27
#2023-03-10|3782.21
#2023-03-13|3842.27
#2023-03-14|3781.59
#2023-03-15|3806.63
#2023-03-16|3759.79
#2023-03-17|3853.18
#2023-03-20|3811.90
#2023-03-21|3855.09
#2023-03-22|3914.44
#2023-03-23|4031.55
#2023-03-24|4051.24
#2023-03-27|3974.54
#2023-03-28|3985.94
#2023-03-29|4025.76
#2023-03-30|4047.69
#2023-03-31|4065.38
#2023-04-03|4052.57
#2023-04-04|4032.97
#2023-04-05|4034.94
#2023-04-06|4008.06
#2023-04-07|4009.17
#2023-04-10|4017.52
#2023-04-11|3987.03
#2023-04-12|3929.12
#2023-04-13|3902.23
#2023-04-14|3925.07
#2023-04-17|3928.62
#2023-04-18|3891.46
#2023-04-19|3838.45
#2023-04-20|3839.34
#2023-04-21|3793.65
#2023-04-24|3780.16
#2023-04-25|3698.50
#2023-04-26|3714.04
#2023-04-27|3718.33
#2023-04-28|3745.67
#2023-05-01|3745.68
#2023-05-02|3759.57
#2023-05-03|3724.14
#2023-05-04|3739.79
#2023-05-05|3766.19
#2023-05-08|3776.45
#2023-05-09|3748.83
#2023-05-10|3727.93
#2023-05-11|3700.26
#2023-05-12|3700.57
#2023-05-15|3735.52
#2023-05-16|3780.12
#2023-05-17|3797.16
#2023-05-18|3835.02
#2023-05-19|3835.19
#2023-05-22|3869.59
#2023-05-23|3850.84
#2023-05-24|3823.53
#2023-05-25|3840.12
#2023-05-26|3913.37
#2023-05-29|3904.82
#2023-05-30|3919.69
#2023-05-31|3876.50
#2023-06-01|3878.02
#2023-06-02|3989.91
#2023-06-05|3978.41
#2023-06-06|3957.59
#2023-06-07|4013.01
#2023-06-08|3971.35
#2023-06-09|4008.51
#2023-06-12|4048.06
#2023-06-13|4140.88
#2023-06-14|4140.70
#2023-06-15|4209.74
#2023-06-16|4222.83
#2023-06-19|4192.10
#2023-06-20|4138.69
#2023-06-21|4100.81
#2023-06-22|4096.24
#2023-06-23|4073.93
#2023-06-26|4031.30
#2023-06-27|4038.88
#2023-06-28|4038.63
#2023-06-29|4022.39
#2023-06-30|4026.26
#2023-07-03|4086.28
#2023-07-04|4126.30
#2023-07-05|4095.08
#2023-07-06|4004.56
#2023-07-07|3977.52
#2023-07-10|3978.60
#2023-07-11|4048.81
#2023-07-12|4099.75
#2023-07-13|4199.70
#2023-07-14|4276.74
#2023-07-17|4271.17
#2023-07-18|4219.64
#2023-07-19|4185.15
#2023-07-20|4171.60
#2023-07-21|4112.90
#2023-07-24|4085.56
#2023-07-25|4197.24
#2023-07-26|4178.62
#2023-07-27|4201.07
#2023-07-28|4232.97
#2023-07-31|4231.31
#2023-08-01|4233.35
#2023-08-02|4126.63
#2023-08-03|4119.92
#2023-08-04|4120.59
#2023-08-07|4153.21
#2023-08-08|4088.10
#2023-08-09|4097.81
#2023-08-10|4061.70
#2023-08-11|4024.73
#2023-08-14|3988.07
#2023-08-15|3997.14
#2023-08-16|3998.13
#2023-08-17|4012.70
#2023-08-18|3941.57
#2023-08-21|3912.20
#2023-08-22|3946.10
#2023-08-23|3986.10
#2023-08-24|4088.57
#2023-08-25|3985.42
#2023-08-28|4004.73
#2023-08-29|4041.57
#2023-08-30|4046.95
#2023-08-31|4025.11
#2023-09-01|4019.45
#2023-09-04|4085.65
#2023-09-05|4061.77
#2023-09-06|4048.06
#2023-09-07|3995.64
#2023-09-08|3981.30
#2023-09-11|3965.37
#2023-09-12|3991.28
#2023-09-13|3976.44
#2023-09-14|4024.64
#2023-09-15|4048.38
#2023-09-18|3971.83
#2023-09-19|3955.63
#2023-09-20|3919.04
#2023-09-21|3858.75
#2023-09-22|3902.18
#2023-09-25|3873.05
#2023-09-26|3824.09
#2023-09-27|3836.15
#2023-09-28|3812.34
#2023-09-29|3840.75
#2023-10-02|3884.93
#2023-10-03|3834.56
#2023-10-04|3787.92
#2023-10-05|3830.68
#2023-10-06|3867.71
#2023-10-09|3873.92
#2023-10-10|3895.20
#2023-10-11|3954.23
#2023-10-12|3986.09
#2023-10-13|3935.63
#2023-10-16|3881.88
#2023-10-17|3890.16
#2023-10-18|3826.96
#2023-10-19|3806.29
#2023-10-20|3807.20
#2023-10-23|3759.61
#2023-10-24|3751.17
#2023-10-25|3768.77
#2023-10-26|3704.86
#2023-10-27|3739.31
#2023-10-30|3759.05
#2023-10-31|3706.49
#2023-11-01|3695.80
#2023-11-02|3782.16
#2023-11-03|3844.95
#2023-11-06|3929.37
#2023-11-07|3919.57
#2023-11-08|3922.20
#2023-11-09|3916.27
#2023-11-10|3869.66
#2023-11-13|3940.26
#2023-11-14|3939.43
#2023-11-15|4048.31
#2023-11-16|4066.38
#2023-11-17|4044.68
#2023-11-20|4095.44
#2023-11-21|4140.97
#2023-11-22|4113.36
#2023-11-23|4130.85
#2023-11-24|4086.44
#2023-11-27|4064.60
#2023-11-28|4083.87
#2023-11-29|4076.37
#2023-11-30|4106.41
#2023-12-01|4068.61
#2023-12-04|4045.93
#2023-12-05|3989.30
#2023-12-06|4017.63
#2023-12-07|3991.28
#2023-12-08|4030.14
#2023-12-11|4024.45
#2023-12-12|4050.99
#2023-12-13|4033.53
#2023-12-14|4101.14
#2023-12-15|4161.55
#2023-12-18|4138.07
#2023-12-19|4113.96
#2023-12-20|4128.61
#2023-12-21|4110.73
#2023-12-22|4042.73
#2023-12-25|4048.20
#2023-12-26|4079.18
#2023-12-27|4153.88
#2023-12-28|4206.62
#2023-12-29|4211.66
#2024-01-01|4214.49
#2024-01-02|4175.20
#2024-01-03|4095.88
#2024-01-04|4090.18
#2024-01-05|4066.85
#2024-01-08|4051.43
#2024-01-09|4040.69
#2024-01-10|4021.42
#2024-01-11|4061.62
#2024-01-12|4080.76
#2024-01-15|4075.07
#2024-01-16|4011.18
#2024-01-17|3940.25
#2024-01-18|3971.00
#2024-01-19|4077.97
#2024-01-22|4074.83
#2024-01-23|4106.08
#2024-01-24|4148.39
#2024-01-25|4202.45
#2024-01-26|4158.51
#2024-01-29|4179.96
#2024-01-30|4149.81
#2024-01-31|4082.64
#2024-02-01|4087.57
#2024-02-02|4146.86
#2024-02-05|4152.24
#2024-02-06|4220.30
#2024-02-07|4208.17
#2024-02-08|4198.67
#2024-02-09|4189.48
#2024-02-12|4193.15
#2024-02-13|4195.66
#2024-02-14|4205.41
#2024-02-15|4335.94
#2024-02-16|4344.26
#2024-02-19|4302.52
#2024-02-20|4315.17
#2024-02-21|4306.46
#2024-02-22|4372.22
#2024-02-23|4386.67
#2024-02-26|4380.13
#2024-02-27|4368.76
#2024-02-28|4333.91
#2024-02-29|4330.04
#2024-03-01|4344.00
#2024-03-04|4450.78
#2024-03-05|4417.14
#2024-03-06|4469.60
#2024-03-07|4517.60
#2024-03-08|4565.94
#2024-03-11|4569.57
#2024-03-12|4648.12
#2024-03-13|4651.33
#2024-03-14|4644.39
#2024-03-15|4551.24
#2024-03-18|4611.63
#2024-03-19|4559.74
#2024-03-20|4546.63
#2024-03-21|4643.13
#2024-03-22|4603.14
#2024-03-25|4600.82
#2024-03-26|4612.79
#2024-03-27|4598.22
#2024-03-28|4613.16
#2024-03-29|4644.82
#2024-04-01|4619.48
#2024-04-02|4692.52
#2024-04-03|4662.35
#2024-04-04|4666.07
#2024-04-05|4671.71
#2024-04-08|4658.56
#2024-04-09|4738.41
#2024-04-10|4774.95
#2024-04-11|4760.19
#2024-04-12|4722.05
#2024-04-15|4633.38
#2024-04-16|4507.78
#2024-04-17|4555.27
#2024-04-18|4579.76
#2024-04-19|4388.90
#2024-04-22|4390.67
#2024-04-23|4482.28
#2024-04-24|4651.16
#2024-04-25|4575.58
#2024-04-26|4671.40
#2024-04-29|4708.24
#2024-04-30|4683.36
#2024-05-01|4682.97
#2024-05-02|4702.29
#2024-05-03|4759.73
#2024-05-06|4810.82
#2024-05-07|4826.23
#2024-05-08|4815.87
#2024-05-09|4826.83
#2024-05-10|4838.63
#2024-05-13|4901.55
#2024-05-14|4946.48
#2024-05-15|4989.76
#2024-05-16|5075.21
#2024-05-17|5052.21
#2024-05-20|5046.57
#2024-05-21|5007.83
#2024-05-22|5090.04
#2024-05-23|5123.04
#2024-05-24|5076.57
#2024-05-27|5143.32
#2024-05-28|5148.26
#2024-05-29|5058.61
#2024-05-30|4961.81
#2024-05-31|4872.23
#2024-06-03|4997.35
#2024-06-04|4969.31
#2024-06-05|5022.63
#2024-06-06|5148.69
#2024-06-07|5105.09
#2024-06-10|5095.66
#2024-06-11|5090.57
#2024-06-12|5155.07
#2024-06-13|5257.91
#2024-06-14|5274.88
#2024-06-17|5273.85
#2024-06-18|5320.59
#2024-06-19|5487.96
#2024-06-20|5509.41
#2024-06-21|5442.23
#2024-06-24|5334.14
#2024-06-25|5343.07
#2024-06-26|5372.02
#2024-06-27|5342.46
#2024-06-28|5366.65
#2024-07-01|5366.60
#2024-07-02|5320.95
#2024-07-03|5403.88
#2024-07-04|5527.21
#2024-07-05|5512.62
#2024-07-08|5596.68
#2024-07-09|5616.87
#2024-07-10|5617.80
#2024-07-11|5739.86
#2024-07-12|5677.45
#2024-07-15|5643.42
#2024-07-16|5639.88
#2024-07-17|5565.28
#2024-07-18|5482.86
#2024-07-19|5352.41
#2024-07-22|5256.16
#2024-07-23|5354.85
#2024-07-24|5334.25
#2024-07-25|5289.77
#2024-07-26|5150.92
#2024-07-29|5175.21
#2024-07-30|5166.87
#2024-07-31|5186.33
#2024-08-01|5279.60
#2024-08-02|5036.75
#2024-08-05|4733.05
#2024-08-06|4876.41
#2024-08-07|5049.71
#2024-08-08|4982.77
#2024-08-09|5127.66
#2024-08-12|5184.18
#2024-08-13|5201.39
#2024-08-14|5246.38
#2024-08-15|5208.04
#2024-08-16|5335.67
#2024-08-19|5393.51
#2024-08-20|5402.59
#2024-08-21|5353.25
#2024-08-22|5350.52
#2024-08-23|5336.31
#2024-08-26|5384.24
#2024-08-27|5351.83
#2024-08-28|5376.96
#2024-08-29|5383.99
#2024-08-30|5401.26
#2024-09-02|5380.72
#2024-09-03|5352.58
#2024-09-04|5146.60
#2024-09-05|5177.58
#2024-09-06|5235.33
#2024-09-09|5149.30
#2024-09-10|5136.38
#2024-09-11|5136.58
#2024-09-12|5294.49
#2024-09-13|5325.99
#2024-09-16|5367.94
#2024-09-17|5381.23
#2024-09-18|5311.06
#2024-09-19|5417.55
#2024-09-20|5455.04
#2024-09-23|5460.55
#2024-09-24|5559.46
#2024-09-25|5646.71
#2024-09-26|5776.71
#2024-09-27|5830.60
#2024-09-30|5743.41
#2024-10-01|5769.15
#2024-10-02|5906.50
#2024-10-03|5886.20
#2024-10-04|5943.92
#2024-10-07|6027.81
#2024-10-08|5809.28
#2024-10-09|5840.58
#2024-10-10|5869.05
#2024-10-11|5941.89
#2024-10-14|5924.83
#2024-10-15|5915.28
#2024-10-16|5844.39
#2024-10-17|5827.36
#2024-10-18|6020.96
#2024-10-21|6008.11
#2024-10-22|5989.90
#2024-10-23|5994.19
#2024-10-24|5928.15
#2024-10-25|5955.53
#2024-10-28|5912.32
#2024-10-29|5874.09
#2024-10-30|5820.11
#2024-10-31|5786.48
#2024-11-01|5822.86
#2024-11-04|5868.45
#2024-11-05|5939.44
#2024-11-06|5937.46
#2024-11-07|6005.88
#2024-11-08|6043.38
#2024-11-11|5996.59
#2024-11-12|5815.87
#2024-11-13|5783.56
#2024-11-14|5732.92
#2024-11-15|5735.30
#2024-11-18|5672.97
#2024-11-19|5760.13
#2024-11-20|5739.10
#2024-11-21|5668.80
#2024-11-22|5726.61
#2024-11-25|5720.04
#2024-11-26|5663.10
#2024-11-27|5652.15
#2024-11-28|5622.44
#2024-11-29|5612.59
#2024-12-02|5713.54
#2024-12-03|5779.01
#2024-12-04|5841.33
#2024-12-05|5856.03
#2024-12-06|5869.32
#2024-12-09|5925.24
#2024-12-10|5878.97
#2024-12-11|5813.59
#2024-12-12|5879.52
#2024-12-13|5858.16
#2024-12-16|5853.76
#2024-12-17|5833.68
#2024-12-18|5887.59
#2024-12-19|5822.31
#2024-12-20|5749.13
#2024-12-23|5850.90
#2024-12-24|5851.74
#2024-12-25|5871.11
#2024-12-26|5872.90
#2024-12-27|5882.72
#2024-12-30|5864.20
#2024-12-31|5808.17
#2025-01-01|5808.73
#2025-01-02|5751.53
#2025-01-03|5770.53
#2025-01-06|5887.38
#2025-01-07|5865.90
#2025-01-08|5757.40
#2025-01-09|5706.82
#2025-01-10|5690.42
#2025-01-13|5542.84
#2025-01-14|5623.81
#2025-01-15|5572.86
#2025-01-16|5703.17
#2025-01-17|5713.19
#2025-01-20|5798.42
#2025-01-21|5805.46
#2025-01-22|5833.27
#2025-01-23|5825.99
#2025-01-24|5862.81
#2025-01-27|5857.37
#2025-01-28|5865.09
#2025-01-29|5878.51
#2025-01-30|5871.19
#2025-01-31|5874.29
#2025-02-03|5649.39
#2025-02-04|5771.39
#2025-02-05|5842.82
#2025-02-06|5873.65
#2025-02-07|5954.82
#2025-02-10|5925.19
#2025-02-11|5922.89
#2025-02-12|5923.69
#2025-02-13|5932.02
#2025-02-14|5980.57
#2025-02-17|6088.50
#2025-02-18|6157.15
#2025-02-19|6113.08
#2025-02-20|6023.92
#2025-02-21|6176.92
#2025-02-24|6068.28
#2025-02-25|5937.07
#2025-02-26|6035.73
#2025-02-27|5931.59
#2025-02-28|5824.73
#2025-03-03|5757.62
#2025-03-04|5734.46
#2025-03-05|5883.43
#2025-03-06|5974.08
#2025-03-07|5939.55
#2025-03-10|5841.84
#2025-03-11|5763.51
#2025-03-12|5757.64
#2025-03-13|5663.30
#2025-03-14|5711.18
#2025-03-17|5748.21
#2025-03-18|5846.99
#2025-03-19|5769.49
#2025-03-20|5790.17
#2025-03-21|5726.30
#2025-03-24|5713.50
#2025-03-25|5708.44
#2025-03-26|5702.39
#2025-03-27|5650.31
#2025-03-28|5583.75
#2025-03-31|5381.91
#2025-04-01|5493.59
#2025-04-02|5507.19
#2025-04-03|5461.04
#2025-04-04|5444.11
#2025-04-07|4881.45
#2025-04-08|4789.48
#2025-04-09|4650.02
#2025-04-10|4936.52
#2025-04-11|5066.33
#2025-04-14|5096.67
#2025-04-15|5154.74
#2025-04-16|5030.18
#2025-04-17|5044.98
#2025-04-18|5058.52
#2025-04-21|5032.03
#2025-04-22|4960.72
#2025-04-23|5196.27
#2025-04-24|5134.86
#2025-04-25|5240.14
#2025-04-28|5271.53
#2025-04-29|5320.38
#2025-04-30|5368.76
#2025-05-01|5368.21
#2025-05-02|5608.37
#2025-05-05|5684.70
#2025-05-06|5660.94
#2025-05-07|5655.14
#2025-05-08|5643.86
#2025-05-09|5713.46
#2025-05-12|5878.40
#2025-05-13|5834.91
#2025-05-14|5998.93
#2025-05-15|5984.45
#2025-05-16|5969.87
#2025-05-19|5897.83
#2025-05-20|5897.08
#2025-05-21|5966.87
#2025-05-22|5922.39
#2025-05-23|5940.21
#2025-05-26|5896.57
#2025-05-27|5858.44
#2025-05-28|5856.84
#2025-05-29|5897.60
#2025-05-30|5851.12
#2025-06-02|5769.01
#2025-06-03|5797.98
#2025-06-04|5935.93
#2025-06-05|5992.11
#2025-06-06|5983.27
#2025-06-09|6046.62
#2025-06-10|6156.18
#2025-06-11|6230.86
#2025-06-12|6191.13
#2025-06-13|6130.21
#2025-06-16|6149.27
#2025-06-17|6209.47
#2025-06-18|6205.07
#2025-06-19|6081.95
#2025-06-20|6152.45
#2025-06-23|6043.47
#2025-06-24|6194.96
#2025-06-25|6293.13
#2025-06-26|6336.48
#2025-06-27|6381.01
#2025-06-30|6253.86
#2025-07-01|6334.37
#2025-07-02|6359.55
#2025-07-03|6403.62
#2025-07-04|6367.33
#2025-07-07|6321.64
#2025-07-08|6340.16
#2025-07-09|6359.70
#2025-07-10|6365.76
#2025-07-11|6366.75
#2025-07-14|6334.74
#2025-07-15|6453.31
#2025-07-16|6492.88
#2025-07-17|6496.82
#2025-07-18|6597.34
#2025-07-21|6585.45
#2025-07-22|6515.70
#2025-07-23|6668.63
#2025-07-24|6689.55
#2025-07-25|6638.80
#2025-07-28|6641.33
#2025-07-29|6570.11
#2025-07-30|6594.25
#2025-07-31|6595.11
#2025-08-01|6479.16
#2025-08-04|6520.67
#2025-08-05|6599.65
#2025-08-06|6535.56
#2025-08-07|6723.59
#2025-08-08|6677.72
#2025-08-11|6693.32
#2025-08-12|6662.81
#2025-08-13|6804.23
#2025-08-14|6763.17
#2025-08-15|6776.11
#2025-08-18|6778.17
#2025-08-19|6782.71
#2025-08-20|6601.32
#2025-08-21|6620.41
#2025-08-22|6587.57
#2025-08-25|6791.64
#2025-08-26|6780.82
#2025-08-27|6788.48
#2025-08-28|6665.22
#2025-08-29|6666.06
#2025-09-01|6664.14
#2025-09-02|6615.69
#2025-09-03|6621.69
#2025-09-04|6603.07
#2025-09-05|6727.63
#2025-09-08|6774.11
#2025-09-09|6897.23
#2025-09-10|7022.48
#2025-09-11|7027.63
#2025-09-12|7148.63
#2025-09-15|7126.17
#2025-09-16|7239.77
#2025-09-17|7285.11
#2025-09-18|7314.92
#2025-09-19|7240.48
#2025-09-22|7292.72
#2025-09-23|7359.25
#2025-09-24|7370.84
#2025-09-25|7315.65
#2025-09-26|7162.47
#2025-09-29|7214.02
#2025-09-30|7281.27
#2025-10-01|7335.66
#2025-10-02|7498.49
#2025-10-03|7602.18
#2025-10-06|7619.36
#2025-10-07|7698.20
#2025-10-08|7630.80
#2025-10-09|7696.91
#2025-10-10|7611.16
#2025-10-13|7454.07
#2025-10-14|7355.10
#2025-10-15|7528.81
#2025-10-16|7594.22
#2025-10-17|7434.20
#2025-10-20|7606.24
#2025-10-21|7622.59
#2025-10-22|7550.76
#2025-10-23|7544.85
#2025-10-24|7570.06
#2025-10-27|7765.75
#2025-10-28|7742.22
#2025-10-29|7843.84
#2025-10-30|7830.57
#2025-10-31|7748.32
#2025-11-03|7758.75
#2025-11-04|7684.26
#2025-11-05|7572.46
#2025-11-06|7649.63
#2025-11-07|7553.06
#2025-11-10|7662.29
#2025-11-11|7635.99
#2025-11-12|7686.23
#2025-11-13|7650.43
#2025-11-14|7469.42
#2025-11-17|7482.86
#2025-11-18|7286.62
#2025-11-19|7254.36
#2025-11-20|7424.17
#2025-11-21|7132.70
#2025-11-24|7170.88
#2025-11-25|7290.10
#2025-11-26|7405.73
#2025-11-27|7402.18
#2025-11-28|7409.48
#2025-12-01|7348.15
#2025-12-02|7375.32
#2025-12-03|7421.87
#2025-12-04|7430.81
#2025-12-05|7502.24
#2025-12-08|7594.39
#2025-12-09|7538.32
#2025-12-10|7603.98
#2025-12-11|7488.28
#2025-12-12|7573.18
#2025-12-15|7412.71
#2025-12-16|7288.09
#2025-12-17|7306.55
#2025-12-18|7297.49
#2025-12-19|7359.53
#2025-12-22|7480.06
#2025-12-23|7489.39
#2025-12-24|7517.49
#2025-12-25|7515.22
#2025-12-26|7555.97
#2025-12-29|7597.13
#2025-12-30|7601.85
#2025-12-31|7666.58
#2026-01-01|7671.22
#2026-01-02|7853.78
#2026-01-05|8050.40
#2026-01-06|8175.97
#2026-01-07|8123.70
#2026-01-08|8040.37
#2026-01-09|8000.60
#2026-01-12|8105.59
#2026-01-13|8160.17
#2026-01-14|8209.42
#2026-01-15|8136.37
#2026-01-16|8268.50
#2026-01-19|8284.45
#2026-01-20|8274.62
#2026-01-21|8170.39
#2026-01-22|8269.64
#2026-01-23|8319.31
#2026-01-26|8340.35
#2026-01-27|8450.22
#2026-01-28|8621.84
#2026-01-29|8561.05
#2026-01-30|8376.21
#2026-02-02|8238.28
#2026-02-03|8341.72
#2026-02-04|8247.52
#2026-02-05|8129.67
#2026-02-06|8097.55
#2026-02-09|8296.08
#2026-02-10|8449.00
#2026-02-11|8561.15
#2026-02-12|8495.31
#2026-02-13|8448.16
#2026-02-16|8455.35
#2026-02-17|8460.57
#2026-02-18|8454.65
#2026-02-19|8455.46
#2026-02-20|8404.91
#2026-02-23|8455.40
#2026-02-24|8577.14
#2026-02-25|8767.56
#2026-02-26|8731.16
#2026-02-27|8749.23
#2026-03-02|8584.35
#2026-03-03|8381.96
#2026-03-04|8059.47
#2026-03-05|8227.14
#2026-03-06|8252.11
#2026-03-09|7913.48
#2026-03-10|8164.22
#2026-03-11|8456.03
#2026-03-12|8277.92
#2026-03-13|8199.44
#2026-03-16|8189.93
#2026-03-17|8298.30
#2026-03-18|8438.29
#2026-03-19|8156.39
#2026-03-20|8098.66
#2026-03-23|7876.58
#2026-03-24|7934.35
#2026-03-25|8113.94
#2026-03-26|8062.04
#2026-03-27|7988.07
#2026-03-30|7779.99
#2026-03-31|7665.14
#2026-04-01|8010.50
#2026-04-02|7866.81