Table Data - Nasdaq Emerging Markets: Asia Technology Total Return Index
| Title | Nasdaq Emerging Markets: Asia Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA10T |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 410.09 |
| 2001-04-02 | 394.35 |
| 2001-04-03 | 382.22 |
| 2001-04-04 | 374.88 |
| 2001-04-05 | 375.94 |
| 2001-04-06 | 387.28 |
| 2001-04-09 | 378.65 |
| 2001-04-10 | 371.62 |
| 2001-04-11 | 378.45 |
| 2001-04-12 | 388.16 |
| 2001-04-13 | . |
| 2001-04-16 | 381.09 |
| 2001-04-17 | 382.06 |
| 2001-04-18 | 398.03 |
| 2001-04-19 | 418.67 |
| 2001-04-20 | 414.85 |
| 2001-04-23 | 414.83 |
| 2001-04-24 | 411.94 |
| 2001-04-25 | 406.92 |
| 2001-04-26 | 406.44 |
| 2001-04-27 | 394.30 |
| 2001-04-30 | 401.37 |
| 2001-05-01 | 401.58 |
| 2001-05-02 | 405.06 |
| 2001-05-03 | 412.80 |
| 2001-05-04 | 398.56 |
| 2001-05-07 | 403.82 |
| 2001-05-08 | 401.99 |
| 2001-05-09 | 400.51 |
| 2001-05-10 | 392.47 |
| 2001-05-11 | 398.27 |
| 2001-05-14 | 396.38 |
| 2001-05-15 | 390.60 |
| 2001-05-16 | 380.95 |
| 2001-05-17 | 389.45 |
| 2001-05-18 | 389.02 |
| 2001-05-21 | 380.49 |
| 2001-05-22 | 384.51 |
| 2001-05-23 | 400.67 |
| 2001-05-24 | 399.94 |
| 2001-05-25 | 397.62 |
| 2001-05-28 | . |
| 2001-05-29 | 391.43 |
| 2001-05-30 | 385.32 |
| 2001-05-31 | 379.14 |
| 2001-06-01 | 374.71 |
| 2001-06-04 | 371.76 |
| 2001-06-05 | 374.78 |
| 2001-06-06 | 384.99 |
| 2001-06-07 | 386.32 |
| 2001-06-08 | 398.02 |
| 2001-06-11 | 397.52 |
| 2001-06-12 | 396.83 |
| 2001-06-13 | 389.34 |
| 2001-06-14 | 381.08 |
| 2001-06-15 | 380.12 |
| 2001-06-18 | 371.19 |
| 2001-06-19 | 367.92 |
| 2001-06-20 | 364.33 |
| 2001-06-21 | 359.00 |
| 2001-06-22 | 354.72 |
| 2001-06-25 | 353.20 |
| 2001-06-26 | 343.97 |
| 2001-06-27 | 347.69 |
| 2001-06-28 | 343.59 |
| 2001-06-29 | 354.84 |
| 2001-07-02 | 357.86 |
| 2001-07-03 | 353.11 |
| 2001-07-04 | . |
| 2001-07-05 | 347.38 |
| 2001-07-06 | 341.84 |
| 2001-07-09 | 331.62 |
| 2001-07-10 | 330.58 |
| 2001-07-11 | 326.05 |
| 2001-07-12 | 337.28 |
| 2001-07-13 | 327.35 |
| 2001-07-16 | 323.18 |
| 2001-07-17 | 323.31 |
| 2001-07-18 | 316.65 |
| 2001-07-19 | 318.18 |
| 2001-07-20 | 317.82 |
| 2001-07-23 | 309.23 |
| 2001-07-24 | 303.49 |
| 2001-07-25 | 310.60 |
| 2001-07-26 | 321.51 |
| 2001-07-27 | 325.37 |
| 2001-07-30 | 324.72 |
| 2001-07-31 | 332.46 |
| 2001-08-01 | 336.61 |
| 2001-08-02 | 346.13 |
| 2001-08-03 | 348.86 |
| 2001-08-06 | 344.49 |
| 2001-08-07 | 336.32 |
| 2001-08-08 | 338.96 |
| 2001-08-09 | 330.56 |
| 2001-08-10 | 334.12 |
| 2001-08-13 | 333.06 |
| 2001-08-14 | 341.83 |
| 2001-08-15 | 343.05 |
| 2001-08-16 | 342.63 |
| 2001-08-17 | 340.49 |
| 2001-08-20 | 333.09 |
| 2001-08-21 | 333.81 |
| 2001-08-22 | 327.73 |
| 2001-08-23 | 325.72 |
| 2001-08-24 | 315.56 |
| 2001-08-27 | 322.61 |
| 2001-08-28 | 320.93 |
| 2001-08-29 | 325.03 |
| 2001-08-30 | 320.57 |
| 2001-08-31 | 316.90 |
| 2001-09-03 | . |
| 2001-09-04 | 323.22 |
| 2001-09-05 | 316.23 |
| 2001-09-06 | 309.35 |
| 2001-09-07 | 307.42 |
| 2001-09-10 | 306.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 256.81 |
| 2001-09-18 | 258.93 |
| 2001-09-19 | 254.21 |
| 2001-09-20 | 244.97 |
| 2001-09-21 | 235.27 |
| 2001-09-24 | 233.32 |
| 2001-09-25 | 229.57 |
| 2001-09-26 | 237.84 |
| 2001-09-27 | 232.88 |
| 2001-09-28 | 235.42 |
| 2001-10-01 | 234.91 |
| 2001-10-02 | 225.66 |
| 2001-10-03 | 219.85 |
| 2001-10-04 | 223.30 |
| 2001-10-05 | 232.37 |
| 2001-10-08 | 228.44 |
| 2001-10-09 | 240.08 |
| 2001-10-10 | 240.13 |
| 2001-10-11 | 255.52 |
| 2001-10-12 | 263.15 |
| 2001-10-15 | 256.49 |
| 2001-10-16 | 262.90 |
| 2001-10-17 | 267.66 |
| 2001-10-18 | 267.54 |
| 2001-10-19 | 270.31 |
| 2001-10-22 | 271.83 |
| 2001-10-23 | 270.86 |
| 2001-10-24 | 284.54 |
| 2001-10-25 | 287.12 |
| 2001-10-26 | 288.36 |
| 2001-10-29 | 294.19 |
| 2001-10-30 | 278.53 |
| 2001-10-31 | 276.67 |
| 2001-11-01 | 280.23 |
| 2001-11-02 | 287.15 |
| 2001-11-05 | 296.38 |
| 2001-11-06 | 297.93 |
| 2001-11-07 | 304.02 |
| 2001-11-08 | 306.68 |
| 2001-11-09 | 308.39 |
| 2001-11-12 | 310.88 |
| 2001-11-13 | 308.86 |
| 2001-11-14 | 326.57 |
| 2001-11-15 | 335.65 |
| 2001-11-16 | 340.01 |
| 2001-11-19 | 351.00 |
| 2001-11-20 | 336.09 |
| 2001-11-21 | 341.73 |
| 2001-11-22 | . |
| 2001-11-23 | 343.13 |
| 2001-11-26 | 352.30 |
| 2001-11-27 | 355.85 |
| 2001-11-28 | 345.76 |
| 2001-11-29 | 342.04 |
| 2001-11-30 | 343.33 |
| 2001-12-03 | 360.16 |
| 2001-12-04 | 368.85 |
| 2001-12-05 | 393.22 |
| 2001-12-06 | 414.35 |
| 2001-12-07 | 421.42 |
| 2001-12-10 | 403.12 |
| 2001-12-11 | 406.13 |
| 2001-12-12 | 426.16 |
| 2001-12-13 | 413.48 |
| 2001-12-14 | 411.70 |
| 2001-12-17 | 397.92 |
| 2001-12-18 | 395.81 |
| 2001-12-19 | 397.38 |
| 2001-12-20 | 404.12 |
| 2001-12-21 | 384.93 |
| 2001-12-24 | 389.98 |
| 2001-12-25 | . |
| 2001-12-26 | 402.73 |
| 2001-12-27 | 401.08 |
| 2001-12-28 | 413.71 |
| 2001-12-31 | 426.00 |
| 2002-01-01 | . |
| 2002-01-02 | 434.32 |
| 2002-01-03 | 428.72 |
| 2002-01-04 | 446.40 |
| 2002-01-07 | 460.26 |
| 2002-01-08 | 455.45 |
| 2002-01-09 | 463.11 |
| 2002-01-10 | 457.23 |
| 2002-01-11 | 439.28 |
| 2002-01-14 | 443.48 |
| 2002-01-15 | 437.68 |
| 2002-01-16 | 424.23 |
| 2002-01-17 | 425.44 |
| 2002-01-18 | 423.25 |
| 2002-01-21 | . |
| 2002-01-22 | 445.63 |
| 2002-01-23 | 445.19 |
| 2002-01-24 | 448.14 |
| 2002-01-25 | 458.77 |
| 2002-01-28 | 460.36 |
| 2002-01-29 | 448.92 |
| 2002-01-30 | 442.24 |
| 2002-01-31 | 442.63 |
| 2002-02-01 | 442.74 |
| 2002-02-04 | 442.66 |
| 2002-02-05 | 447.51 |
| 2002-02-06 | 452.49 |
| 2002-02-07 | 448.84 |
| 2002-02-08 | 450.85 |
| 2002-02-11 | 450.46 |
| 2002-02-12 | 451.36 |
| 2002-02-13 | 451.37 |
| 2002-02-14 | 460.29 |
| 2002-02-15 | 456.21 |
| 2002-02-18 | . |
| 2002-02-19 | 451.69 |
| 2002-02-20 | 438.17 |
| 2002-02-21 | 435.75 |
| 2002-02-22 | 429.98 |
| 2002-02-25 | 422.94 |
| 2002-02-26 | 423.93 |
| 2002-02-27 | 440.84 |
| 2002-02-28 | 437.97 |
| 2002-03-01 | 434.15 |
| 2002-03-04 | 453.62 |
| 2002-03-05 | 469.01 |
| 2002-03-06 | 481.19 |
| 2002-03-07 | 474.93 |
| 2002-03-08 | 468.17 |
| 2002-03-11 | 482.73 |
| 2002-03-12 | 475.11 |
| 2002-03-13 | 467.76 |
| 2002-03-14 | 467.90 |
| 2002-03-15 | 453.77 |
| 2002-03-18 | 457.08 |
| 2002-03-19 | 454.76 |
| 2002-03-20 | 467.12 |
| 2002-03-21 | 460.25 |
| 2002-03-22 | 466.76 |
| 2002-03-25 | 467.95 |
| 2002-03-26 | 469.20 |
| 2002-03-27 | 463.17 |
| 2002-03-28 | 468.90 |
| 2002-03-29 | . |
| 2002-04-01 | 472.90 |
| 2002-04-02 | 480.66 |
| 2002-04-03 | 478.76 |
| 2002-04-04 | 468.13 |
| 2002-04-05 | 467.89 |
| 2002-04-08 | 458.72 |
| 2002-04-09 | 454.71 |
| 2002-04-10 | 452.76 |
| 2002-04-11 | 455.54 |
| 2002-04-12 | 467.72 |
| 2002-04-15 | 470.48 |
| 2002-04-16 | 473.68 |
| 2002-04-17 | 486.82 |
| 2002-04-18 | 484.69 |
| 2002-04-19 | 479.63 |
| 2002-04-22 | 480.97 |
| 2002-04-23 | 483.00 |
| 2002-04-24 | 485.98 |
| 2002-04-25 | 473.93 |
| 2002-04-26 | 469.47 |
| 2002-04-29 | 455.49 |
| 2002-04-30 | 450.63 |
| 2002-05-01 | 450.63 |
| 2002-05-02 | 436.88 |
| 2002-05-03 | 435.66 |
| 2002-05-06 | 412.62 |
| 2002-05-07 | 417.19 |
| 2002-05-08 | 420.09 |
| 2002-05-09 | 422.29 |
| 2002-05-10 | 422.58 |
| 2002-05-13 | 418.17 |
| 2002-05-14 | 427.00 |
| 2002-05-15 | 443.20 |
| 2002-05-16 | 434.23 |
| 2002-05-17 | 437.78 |
| 2002-05-20 | 424.55 |
| 2002-05-21 | 413.54 |
| 2002-05-22 | 422.66 |
| 2002-05-23 | 416.04 |
| 2002-05-24 | 426.82 |
| 2002-05-27 | . |
| 2002-05-28 | 424.79 |
| 2002-05-29 | 418.77 |
| 2002-05-30 | 420.45 |
| 2002-05-31 | 413.10 |
| 2002-06-03 | 412.40 |
| 2002-06-04 | 406.33 |
| 2002-06-05 | 409.96 |
| 2002-06-06 | 408.36 |
| 2002-06-07 | 388.50 |
| 2002-06-10 | 393.83 |
| 2002-06-11 | 388.18 |
| 2002-06-12 | 383.93 |
| 2002-06-13 | 394.41 |
| 2002-06-14 | 394.89 |
| 2002-06-17 | 390.91 |
| 2002-06-18 | 393.64 |
| 2002-06-19 | 381.84 |
| 2002-06-20 | 380.37 |
| 2002-06-21 | 382.90 |
| 2002-06-24 | 378.56 |
| 2002-06-25 | 377.69 |
| 2002-06-26 | 358.03 |
| 2002-06-27 | 358.95 |
| 2002-06-28 | 370.19 |
| 2002-07-01 | 359.49 |
| 2002-07-02 | 358.50 |
| 2002-07-03 | 360.55 |
| 2002-07-04 | . |
| 2002-07-05 | 384.35 |
| 2002-07-08 | 399.42 |
| 2002-07-09 | 405.45 |
| 2002-07-10 | 394.71 |
| 2002-07-11 | 383.30 |
| 2002-07-12 | 403.20 |
| 2002-07-15 | 402.29 |
| 2002-07-16 | 398.62 |
| 2002-07-17 | 394.05 |
| 2002-07-18 | 391.07 |
| 2002-07-19 | 381.28 |
| 2002-07-22 | 369.07 |
| 2002-07-23 | 377.95 |
| 2002-07-24 | 362.23 |
| 2002-07-25 | 364.39 |
| 2002-07-26 | 340.83 |
| 2002-07-29 | 335.94 |
| 2002-07-30 | 348.77 |
| 2002-07-31 | 344.33 |
| 2002-08-01 | 340.43 |
| 2002-08-02 | 338.12 |
| 2002-08-05 | 318.50 |
| 2002-08-06 | 313.60 |
| 2002-08-07 | 327.70 |
| 2002-08-08 | 325.97 |
| 2002-08-09 | 336.32 |
| 2002-08-12 | 335.16 |
| 2002-08-13 | 337.14 |
| 2002-08-14 | 343.52 |
| 2002-08-15 | 347.93 |
| 2002-08-16 | 350.93 |
| 2002-08-19 | 350.38 |
| 2002-08-20 | 356.83 |
| 2002-08-21 | 354.97 |
| 2002-08-22 | 356.73 |
| 2002-08-23 | 356.33 |
| 2002-08-26 | 350.37 |
| 2002-08-27 | 343.98 |
| 2002-08-28 | 335.66 |
| 2002-08-29 | 337.48 |
| 2002-08-30 | 335.51 |
| 2002-09-02 | . |
| 2002-09-03 | 326.68 |
| 2002-09-04 | 321.86 |
| 2002-09-05 | 317.77 |
| 2002-09-06 | 316.95 |
| 2002-09-09 | 321.28 |
| 2002-09-10 | 331.33 |
| 2002-09-11 | 332.21 |
| 2002-09-12 | 333.68 |
| 2002-09-13 | 326.21 |
| 2002-09-16 | 314.38 |
| 2002-09-17 | 328.78 |
| 2002-09-18 | 316.66 |
| 2002-09-19 | 317.66 |
| 2002-09-20 | 311.38 |
| 2002-09-23 | 300.87 |
| 2002-09-24 | 297.75 |
| 2002-09-25 | 290.31 |
| 2002-09-26 | 293.97 |
| 2002-09-27 | 291.71 |
| 2002-09-30 | 288.36 |
| 2002-10-01 | 285.55 |
| 2002-10-02 | 284.74 |
| 2002-10-03 | 276.40 |
| 2002-10-04 | 275.83 |
| 2002-10-07 | 262.19 |
| 2002-10-08 | 265.24 |
| 2002-10-09 | 262.59 |
| 2002-10-10 | 257.12 |
| 2002-10-11 | 252.48 |
| 2002-10-14 | 262.17 |
| 2002-10-15 | 276.80 |
| 2002-10-16 | 290.13 |
| 2002-10-17 | 294.75 |
| 2002-10-18 | 309.46 |
| 2002-10-21 | 309.18 |
| 2002-10-22 | 299.95 |
| 2002-10-23 | 315.33 |
| 2002-10-24 | 316.85 |
| 2002-10-25 | 317.60 |
| 2002-10-28 | 321.87 |
| 2002-10-29 | 319.43 |
| 2002-10-30 | 310.43 |
| 2002-10-31 | 318.33 |
| 2002-11-01 | 311.92 |
| 2002-11-04 | 324.73 |
| 2002-11-05 | 325.02 |
| 2002-11-06 | 337.23 |
| 2002-11-07 | 339.97 |
| 2002-11-08 | 339.17 |
| 2002-11-11 | 325.31 |
| 2002-11-12 | 322.47 |
| 2002-11-13 | 320.06 |
| 2002-11-14 | 315.95 |
| 2002-11-15 | 327.89 |
| 2002-11-18 | 325.96 |
| 2002-11-19 | 324.44 |
| 2002-11-20 | 320.15 |
| 2002-11-21 | 322.46 |
| 2002-11-22 | 332.90 |
| 2002-11-25 | 337.74 |
| 2002-11-26 | 333.11 |
| 2002-11-27 | 328.68 |
| 2002-11-28 | . |
| 2002-11-29 | 334.43 |
| 2002-12-02 | 339.79 |
| 2002-12-03 | 346.78 |
| 2002-12-04 | 335.86 |
| 2002-12-05 | 335.40 |
| 2002-12-06 | 333.72 |
| 2002-12-09 | 335.90 |
| 2002-12-10 | 326.12 |
| 2002-12-11 | 325.16 |
| 2002-12-12 | 320.06 |
| 2002-12-13 | 315.27 |
| 2002-12-16 | 311.55 |
| 2002-12-17 | 312.08 |
| 2002-12-18 | 310.19 |
| 2002-12-19 | 305.87 |
| 2002-12-20 | 309.44 |
| 2002-12-23 | 300.75 |
| 2002-12-24 | 300.85 |
| 2002-12-25 | . |
| 2002-12-26 | 305.79 |
| 2002-12-27 | 302.20 |
| 2002-12-30 | 290.07 |
| 2002-12-31 | 290.50 |
| 2003-01-01 | . |
| 2003-01-02 | 292.93 |
| 2003-01-03 | 305.74 |
| 2003-01-06 | 309.38 |
| 2003-01-07 | 310.03 |
| 2003-01-08 | 312.82 |
| 2003-01-09 | 309.22 |
| 2003-01-10 | 310.06 |
| 2003-01-13 | 323.21 |
| 2003-01-14 | 323.00 |
| 2003-01-15 | 320.97 |
| 2003-01-16 | 315.48 |
| 2003-01-17 | 311.95 |
| 2003-01-20 | . |
| 2003-01-21 | 306.86 |
| 2003-01-22 | 302.58 |
| 2003-01-23 | 309.24 |
| 2003-01-24 | 304.73 |
| 2003-01-27 | 298.73 |
| 2003-01-28 | 299.71 |
| 2003-01-29 | 295.79 |
| 2003-01-30 | 295.88 |
| 2003-01-31 | 296.43 |
| 2003-02-03 | 296.45 |
| 2003-02-04 | 296.98 |
| 2003-02-05 | 296.11 |
| 2003-02-06 | 281.56 |
| 2003-02-07 | 276.06 |
| 2003-02-10 | 272.43 |
| 2003-02-11 | 272.48 |
| 2003-02-12 | 272.27 |
| 2003-02-13 | 267.61 |
| 2003-02-14 | 268.99 |
| 2003-02-17 | . |
| 2003-02-18 | 281.67 |
| 2003-02-19 | 280.98 |
| 2003-02-20 | 287.02 |
| 2003-02-21 | 287.07 |
| 2003-02-24 | 289.90 |
| 2003-02-25 | 277.70 |
| 2003-02-26 | 275.40 |
| 2003-02-27 | 273.48 |
| 2003-02-28 | 272.77 |
| 2003-03-03 | 281.74 |
| 2003-03-04 | 277.14 |
| 2003-03-05 | 268.74 |
| 2003-03-06 | 266.73 |
| 2003-03-07 | 266.83 |
| 2003-03-10 | 267.86 |
| 2003-03-11 | 268.40 |
| 2003-03-12 | 270.69 |
| 2003-03-13 | 272.46 |
| 2003-03-14 | 278.19 |
| 2003-03-17 | 270.37 |
| 2003-03-18 | 283.66 |
| 2003-03-19 | 284.32 |
| 2003-03-20 | 293.08 |
| 2003-03-21 | 292.17 |
| 2003-03-24 | 290.47 |
| 2003-03-25 | 283.42 |
| 2003-03-26 | 282.93 |
| 2003-03-27 | 280.63 |
| 2003-03-28 | 279.59 |
| 2003-03-31 | 265.21 |
| 2003-04-01 | 266.50 |
| 2003-04-02 | 265.85 |
| 2003-04-03 | 269.44 |
| 2003-04-04 | 276.03 |
| 2003-04-07 | 283.64 |
| 2003-04-08 | 281.40 |
| 2003-04-09 | 276.21 |
| 2003-04-10 | 273.45 |
| 2003-04-11 | 272.19 |
| 2003-04-14 | 268.69 |
| 2003-04-15 | 275.02 |
| 2003-04-16 | 286.69 |
| 2003-04-17 | 282.72 |
| 2003-04-18 | . |
| 2003-04-21 | 291.54 |
| 2003-04-22 | 282.61 |
| 2003-04-23 | 284.43 |
| 2003-04-24 | 276.54 |
| 2003-04-25 | 265.82 |
| 2003-04-28 | 260.12 |
| 2003-04-29 | 267.50 |
| 2003-04-30 | 269.66 |
| 2003-05-01 | 269.70 |
| 2003-05-02 | 272.55 |
| 2003-05-05 | 273.78 |
| 2003-05-06 | 275.70 |
| 2003-05-07 | 279.73 |
| 2003-05-08 | 275.25 |
| 2003-05-09 | 276.50 |
| 2003-05-12 | 281.27 |
| 2003-05-13 | 283.01 |
| 2003-05-14 | 282.62 |
| 2003-05-15 | 283.52 |
| 2003-05-16 | 279.06 |
| 2003-05-19 | 276.17 |
| 2003-05-20 | 276.09 |
| 2003-05-21 | 273.98 |
| 2003-05-22 | 274.61 |
| 2003-05-23 | 281.47 |
| 2003-05-26 | . |
| 2003-05-27 | 285.72 |
| 2003-05-28 | 289.21 |
| 2003-05-29 | 293.03 |
| 2003-05-30 | 297.84 |
| 2003-06-02 | 310.23 |
| 2003-06-03 | 307.42 |
| 2003-06-04 | 309.10 |
| 2003-06-05 | 314.14 |
| 2003-06-06 | 316.38 |
| 2003-06-09 | 324.26 |
| 2003-06-10 | 323.89 |
| 2003-06-11 | 321.22 |
| 2003-06-12 | 327.75 |
| 2003-06-13 | 328.58 |
| 2003-06-16 | 325.36 |
| 2003-06-17 | 336.05 |
| 2003-06-18 | 337.63 |
| 2003-06-19 | 344.41 |
| 2003-06-20 | 340.87 |
| 2003-06-23 | 333.39 |
| 2003-06-24 | 331.72 |
| 2003-06-25 | 335.19 |
| 2003-06-26 | 335.46 |
| 2003-06-27 | 334.23 |
| 2003-06-30 | 331.74 |
| 2003-07-01 | 342.26 |
| 2003-07-02 | 351.44 |
| 2003-07-03 | 356.77 |
| 2003-07-04 | . |
| 2003-07-07 | 378.45 |
| 2003-07-08 | 386.26 |
| 2003-07-09 | 383.00 |
| 2003-07-10 | 375.91 |
| 2003-07-11 | 378.42 |
| 2003-07-14 | 390.78 |
| 2003-07-15 | 388.34 |
| 2003-07-16 | 395.80 |
| 2003-07-17 | 386.25 |
| 2003-07-18 | 380.88 |
| 2003-07-21 | 375.76 |
| 2003-07-22 | 379.21 |
| 2003-07-23 | 380.38 |
| 2003-07-24 | 391.04 |
| 2003-07-25 | 390.55 |
| 2003-07-28 | 394.74 |
| 2003-07-29 | 391.74 |
| 2003-07-30 | 390.22 |
| 2003-07-31 | 390.63 |
| 2003-08-01 | 399.85 |
| 2003-08-04 | 398.29 |
| 2003-08-05 | 391.23 |
| 2003-08-06 | 385.18 |
| 2003-08-07 | 386.56 |
| 2003-08-08 | 383.38 |
| 2003-08-11 | 383.16 |
| 2003-08-12 | 383.29 |
| 2003-08-13 | 398.52 |
| 2003-08-14 | 401.00 |
| 2003-08-15 | 404.53 |
| 2003-08-18 | 402.95 |
| 2003-08-19 | 406.67 |
| 2003-08-20 | 412.08 |
| 2003-08-21 | 419.99 |
| 2003-08-22 | 421.33 |
| 2003-08-25 | 423.55 |
| 2003-08-26 | 414.77 |
| 2003-08-27 | 413.63 |
| 2003-08-28 | 413.72 |
| 2003-08-29 | 424.05 |
| 2003-09-01 | . |
| 2003-09-02 | 426.50 |
| 2003-09-03 | 423.39 |
| 2003-09-04 | 422.67 |
| 2003-09-05 | 427.05 |
| 2003-09-08 | 437.92 |
| 2003-09-09 | 441.49 |
| 2003-09-10 | 440.36 |
| 2003-09-11 | 440.37 |
| 2003-09-12 | 438.30 |
| 2003-09-15 | 428.61 |
| 2003-09-16 | 436.03 |
| 2003-09-17 | 442.57 |
| 2003-09-18 | 440.18 |
| 2003-09-19 | 436.00 |
| 2003-09-22 | 424.73 |
| 2003-09-23 | 424.58 |
| 2003-09-24 | 427.32 |
| 2003-09-25 | 421.56 |
| 2003-09-26 | 416.23 |
| 2003-09-29 | 415.68 |
| 2003-09-30 | 416.81 |
| 2003-10-01 | 417.27 |
| 2003-10-02 | 428.65 |
| 2003-10-03 | 431.55 |
| 2003-10-06 | 436.84 |
| 2003-10-07 | 436.49 |
| 2003-10-08 | 432.49 |
| 2003-10-09 | 434.73 |
| 2003-10-10 | 440.48 |
| 2003-10-13 | 442.88 |
| 2003-10-14 | 437.71 |
| 2003-10-15 | 438.05 |
| 2003-10-16 | 446.92 |
| 2003-10-17 | 444.20 |
| 2003-10-20 | 445.78 |
| 2003-10-21 | 442.36 |
| 2003-10-22 | 443.01 |
| 2003-10-23 | 430.35 |
| 2003-10-24 | 427.47 |
| 2003-10-27 | 431.88 |
| 2003-10-28 | 442.98 |
| 2003-10-29 | 446.99 |
| 2003-10-30 | 448.71 |
| 2003-10-31 | 440.56 |
| 2003-11-03 | 443.21 |
| 2003-11-04 | 447.45 |
| 2003-11-05 | 449.25 |
| 2003-11-06 | 442.66 |
| 2003-11-07 | 449.05 |
| 2003-11-10 | 444.76 |
| 2003-11-11 | 437.91 |
| 2003-11-12 | 439.64 |
| 2003-11-13 | 445.85 |
| 2003-11-14 | 443.04 |
| 2003-11-17 | 434.86 |
| 2003-11-18 | 435.12 |
| 2003-11-19 | 427.65 |
| 2003-11-20 | 420.49 |
| 2003-11-21 | 421.94 |
| 2003-11-24 | 415.75 |
| 2003-11-25 | 422.13 |
| 2003-11-26 | 422.28 |
| 2003-11-27 | . |
| 2003-11-28 | 419.89 |
| 2003-12-01 | 426.55 |
| 2003-12-02 | 431.36 |
| 2003-12-03 | 432.00 |
| 2003-12-04 | 432.54 |
| 2003-12-05 | 427.10 |
| 2003-12-08 | 423.37 |
| 2003-12-09 | 423.65 |
| 2003-12-10 | 419.78 |
| 2003-12-11 | 421.93 |
| 2003-12-12 | 422.15 |
| 2003-12-15 | 428.90 |
| 2003-12-16 | 421.81 |
| 2003-12-17 | 411.71 |
| 2003-12-18 | 411.43 |
| 2003-12-19 | 412.34 |
| 2003-12-22 | 415.27 |
| 2003-12-23 | 415.72 |
| 2003-12-24 | 415.15 |
| 2003-12-25 | . |
| 2003-12-26 | 415.41 |
| 2003-12-29 | 416.13 |
| 2003-12-30 | 423.40 |
| 2003-12-31 | 425.14 |
| 2004-01-01 | . |
| 2004-01-02 | 431.93 |
| 2004-01-05 | 438.64 |
| 2004-01-06 | 439.47 |
| 2004-01-07 | 441.78 |
| 2004-01-08 | 446.22 |
| 2004-01-09 | 462.90 |
| 2004-01-12 | 464.88 |
| 2004-01-13 | 463.16 |
| 2004-01-14 | 462.91 |
| 2004-01-15 | 459.27 |
| 2004-01-16 | 459.67 |
| 2004-01-19 | . |
| 2004-01-20 | 463.80 |
| 2004-01-21 | 464.09 |
| 2004-01-22 | 463.84 |
| 2004-01-23 | 465.83 |
| 2004-01-26 | 469.94 |
| 2004-01-27 | 476.43 |
| 2004-01-28 | 480.88 |
| 2004-01-29 | 477.01 |
| 2004-01-30 | 475.27 |
| 2004-02-02 | 472.23 |
| 2004-02-03 | 463.98 |
| 2004-02-04 | 462.09 |
| 2004-02-05 | 462.63 |
| 2004-02-06 | 469.47 |
| 2004-02-09 | 479.95 |
| 2004-02-10 | 478.31 |
| 2004-02-11 | 478.34 |
| 2004-02-12 | 478.73 |
| 2004-02-13 | 481.65 |
| 2004-02-16 | . |
| 2004-02-17 | 479.43 |
| 2004-02-18 | 483.61 |
| 2004-02-19 | 485.99 |
| 2004-02-20 | 485.13 |
| 2004-02-23 | 480.63 |
| 2004-02-24 | 471.38 |
| 2004-02-25 | 473.46 |
| 2004-02-26 | 477.44 |
| 2004-02-27 | 482.05 |
| 2004-03-01 | 489.46 |
| 2004-03-02 | 499.65 |
| 2004-03-03 | 495.50 |
| 2004-03-04 | 503.81 |
| 2004-03-05 | 501.06 |
| 2004-03-08 | 493.76 |
| 2004-03-09 | 491.87 |
| 2004-03-10 | 481.71 |
| 2004-03-11 | 484.70 |
| 2004-03-12 | 474.28 |
| 2004-03-15 | 468.22 |
| 2004-03-16 | 469.46 |
| 2004-03-17 | 475.80 |
| 2004-03-18 | 487.81 |
| 2004-03-19 | 492.53 |
| 2004-03-22 | 468.00 |
| 2004-03-23 | 455.14 |
| 2004-03-24 | 464.30 |
| 2004-03-25 | 457.65 |
| 2004-03-26 | 462.22 |
| 2004-03-29 | 482.99 |
| 2004-03-30 | 482.21 |
| 2004-03-31 | 486.93 |
| 2004-04-01 | 493.00 |
| 2004-04-02 | 489.23 |
| 2004-04-05 | 500.95 |
| 2004-04-06 | 506.68 |
| 2004-04-07 | 508.43 |
| 2004-04-08 | 509.69 |
| 2004-04-09 | . |
| 2004-04-12 | 517.65 |
| 2004-04-13 | 522.16 |
| 2004-04-14 | 526.31 |
| 2004-04-15 | 515.66 |
| 2004-04-16 | 512.28 |
| 2004-04-19 | 513.68 |
| 2004-04-20 | 518.09 |
| 2004-04-21 | 518.55 |
| 2004-04-22 | 513.33 |
| 2004-04-23 | 520.72 |
| 2004-04-26 | 517.43 |
| 2004-04-27 | 512.74 |
| 2004-04-28 | 501.71 |
| 2004-04-29 | 483.09 |
| 2004-04-30 | 465.95 |
| 2004-05-03 | 462.36 |
| 2004-05-04 | 471.46 |
| 2004-05-05 | 455.13 |
| 2004-05-06 | 450.89 |
| 2004-05-07 | 457.32 |
| 2004-05-10 | 432.25 |
| 2004-05-11 | 434.51 |
| 2004-05-12 | 446.85 |
| 2004-05-13 | 438.70 |
| 2004-05-14 | 423.69 |
| 2004-05-17 | 395.80 |
| 2004-05-18 | 405.31 |
| 2004-05-19 | 431.26 |
| 2004-05-20 | 425.04 |
| 2004-05-21 | 435.28 |
| 2004-05-24 | 438.97 |
| 2004-05-25 | 435.03 |
| 2004-05-26 | 439.01 |
| 2004-05-27 | 444.98 |
| 2004-05-28 | 454.39 |
| 2004-05-31 | . |
| 2004-06-01 | 445.07 |
| 2004-06-02 | 435.66 |
| 2004-06-03 | 415.58 |
| 2004-06-04 | 419.22 |
| 2004-06-07 | 434.94 |
| 2004-06-08 | 437.81 |
| 2004-06-09 | 432.95 |
| 2004-06-10 | 420.77 |
| 2004-06-11 | . |
| 2004-06-14 | 390.79 |
| 2004-06-15 | 395.52 |
| 2004-06-16 | 393.44 |
| 2004-06-17 | 401.41 |
| 2004-06-18 | 392.85 |
| 2004-06-21 | 393.38 |
| 2004-06-22 | 392.48 |
| 2004-06-23 | 400.23 |
| 2004-06-24 | 411.51 |
| 2004-06-25 | 417.86 |
| 2004-06-28 | 410.24 |
| 2004-06-29 | 413.26 |
| 2004-06-30 | 420.63 |
| 2004-07-01 | 419.41 |
| 2004-07-02 | 406.85 |
| 2004-07-05 | . |
| 2004-07-06 | 403.70 |
| 2004-07-07 | 399.66 |
| 2004-07-08 | 394.17 |
| 2004-07-09 | 400.77 |
| 2004-07-12 | 396.48 |
| 2004-07-13 | 395.01 |
| 2004-07-14 | 388.32 |
| 2004-07-15 | 379.24 |
| 2004-07-16 | 380.44 |
| 2004-07-19 | 379.53 |
| 2004-07-20 | 369.24 |
| 2004-07-21 | 380.84 |
| 2004-07-22 | 377.54 |
| 2004-07-23 | 377.20 |
| 2004-07-26 | 373.25 |
| 2004-07-27 | 376.48 |
| 2004-07-28 | 375.89 |
| 2004-07-29 | 370.65 |
| 2004-07-30 | 376.80 |
| 2004-08-02 | 371.06 |
| 2004-08-03 | 373.18 |
| 2004-08-04 | 371.75 |
| 2004-08-05 | 384.18 |
| 2004-08-06 | 380.05 |
| 2004-08-09 | 380.90 |
| 2004-08-10 | 380.78 |
| 2004-08-11 | 380.21 |
| 2004-08-12 | 379.16 |
| 2004-08-13 | 380.19 |
| 2004-08-16 | 376.38 |
| 2004-08-17 | 375.03 |
| 2004-08-18 | 381.76 |
| 2004-08-19 | 397.51 |
| 2004-08-20 | 396.73 |
| 2004-08-23 | 400.58 |
| 2004-08-24 | 401.61 |
| 2004-08-25 | 402.50 |
| 2004-08-26 | 413.89 |
| 2004-08-27 | 413.40 |
| 2004-08-30 | 410.71 |
| 2004-08-31 | 405.25 |
| 2004-09-01 | 411.76 |
| 2004-09-02 | 409.64 |
| 2004-09-03 | 397.84 |
| 2004-09-06 | . |
| 2004-09-07 | 397.31 |
| 2004-09-08 | 396.11 |
| 2004-09-09 | 398.77 |
| 2004-09-10 | 405.44 |
| 2004-09-13 | 414.26 |
| 2004-09-14 | 416.67 |
| 2004-09-15 | 415.21 |
| 2004-09-16 | 417.74 |
| 2004-09-17 | 410.98 |
| 2004-09-20 | 409.35 |
| 2004-09-21 | 412.95 |
| 2004-09-22 | 411.38 |
| 2004-09-23 | 408.45 |
| 2004-09-24 | 403.86 |
| 2004-09-27 | 399.33 |
| 2004-09-28 | 397.28 |
| 2004-09-29 | 398.39 |
| 2004-09-30 | 399.31 |
| 2004-10-01 | 405.19 |
| 2004-10-04 | 420.77 |
| 2004-10-05 | 419.08 |
| 2004-10-06 | 420.80 |
| 2004-10-07 | 421.65 |
| 2004-10-08 | 417.50 |
| 2004-10-11 | 411.87 |
| 2004-10-12 | 401.64 |
| 2004-10-13 | 400.74 |
| 2004-10-14 | 401.35 |
| 2004-10-15 | 397.57 |
| 2004-10-18 | 393.29 |
| 2004-10-19 | 400.13 |
| 2004-10-20 | 395.13 |
| 2004-10-21 | 395.82 |
| 2004-10-22 | 399.24 |
| 2004-10-25 | 397.33 |
| 2004-10-26 | 390.64 |
| 2004-10-27 | 389.03 |
| 2004-10-28 | 398.24 |
| 2004-10-29 | 401.75 |
| 2004-11-01 | 398.09 |
| 2004-11-02 | 404.23 |
| 2004-11-03 | 417.18 |
| 2004-11-04 | 417.97 |
| 2004-11-05 | 421.81 |
| 2004-11-08 | 419.00 |
| 2004-11-09 | 418.16 |
| 2004-11-10 | 419.94 |
| 2004-11-11 | 414.22 |
| 2004-11-12 | 421.39 |
| 2004-11-15 | 427.65 |
| 2004-11-16 | 429.54 |
| 2004-11-17 | 442.19 |
| 2004-11-18 | 445.14 |
| 2004-11-19 | 443.25 |
| 2004-11-22 | 427.38 |
| 2004-11-23 | 428.43 |
| 2004-11-24 | 430.88 |
| 2004-11-25 | . |
| 2004-11-26 | 424.85 |
| 2004-11-29 | 423.75 |
| 2004-11-30 | 428.38 |
| 2004-12-01 | 425.08 |
| 2004-12-02 | 432.19 |
| 2004-12-03 | 430.24 |
| 2004-12-06 | 430.94 |
| 2004-12-07 | 429.54 |
| 2004-12-08 | 426.07 |
| 2004-12-09 | 424.04 |
| 2004-12-10 | 417.98 |
| 2004-12-13 | 418.71 |
| 2004-12-14 | 424.44 |
| 2004-12-15 | 435.59 |
| 2004-12-16 | 441.51 |
| 2004-12-17 | 439.69 |
| 2004-12-20 | 439.73 |
| 2004-12-21 | 439.32 |
| 2004-12-22 | 438.37 |
| 2004-12-23 | 436.69 |
| 2004-12-24 | . |
| 2004-12-27 | 437.87 |
| 2004-12-28 | 439.45 |
| 2004-12-29 | 447.53 |
| 2004-12-30 | 450.35 |
| 2004-12-31 | 456.76 |
| 2005-01-03 | 456.04 |
| 2005-01-04 | 447.62 |
| 2005-01-05 | 439.11 |
| 2005-01-06 | 433.99 |
| 2005-01-07 | 434.29 |
| 2005-01-10 | 432.40 |
| 2005-01-11 | 436.34 |
| 2005-01-12 | 430.35 |
| 2005-01-13 | 432.01 |
| 2005-01-14 | 438.81 |
| 2005-01-17 | . |
| 2005-01-18 | 448.15 |
| 2005-01-19 | 446.91 |
| 2005-01-20 | 444.30 |
| 2005-01-21 | 442.98 |
| 2005-01-24 | 439.68 |
| 2005-01-25 | 439.21 |
| 2005-01-26 | 446.29 |
| 2005-01-27 | 448.18 |
#2005-01-28| 453.56
#2005-01-31| 463.04
#2005-02-01| 461.79
#2005-02-02| 467.08
#2005-02-03| 470.56
#2005-02-04| 469.73
#2005-02-07| 474.09
#2005-02-08| 472.35
#2005-02-09| 471.52
#2005-02-10| 470.31
#2005-02-11| 472.40
#2005-02-14| 486.37
#2005-02-15| 488.97
#2005-02-16| 489.05
#2005-02-17| 483.04
#2005-02-18| 490.56
#2005-02-21| .
#2005-02-22| 491.81
#2005-02-23| 488.46
#2005-02-24| 490.30
#2005-02-25| 496.19
#2005-02-28| 499.98
#2005-03-01| 499.56
#2005-03-02| 496.70
#2005-03-03| 496.38
#2005-03-04| 490.58
#2005-03-07| 490.95
#2005-03-08| 490.60
#2005-03-09| 491.81
#2005-03-10| 490.90
#2005-03-11| 498.18
#2005-03-14| 491.18
#2005-03-15| 480.39
#2005-03-16| 482.29
#2005-03-17| 476.23
#2005-03-18| 474.19
#2005-03-21| 474.23
#2005-03-22| 470.85
#2005-03-23| 469.88
#2005-03-24| 470.69
#2005-03-25| .
#2005-03-28| 474.54
#2005-03-29| 465.15
#2005-03-30| 463.60
#2005-03-31| 473.86
#2005-04-01| 483.00
#2005-04-04| 479.74
#2005-04-05| 479.41
#2005-04-06| 479.45
#2005-04-07| 478.09
#2005-04-08| 480.94
#2005-04-11| 477.26
#2005-04-12| 479.24
#2005-04-13| 481.20
#2005-04-14| 472.56
#2005-04-15| 463.77
#2005-04-18| 450.06
#2005-04-19| 451.50
#2005-04-20| 448.19
#2005-04-21| 448.81
#2005-04-22| 453.09
#2005-04-25| 456.81
#2005-04-26| 458.81
#2005-04-27| 456.02
#2005-04-28| 458.10
#2005-04-29| 455.00
#2005-05-02| 455.91
#2005-05-03| 454.98
#2005-05-04| 460.80
#2005-05-05| 469.96
#2005-05-06| 476.63
#2005-05-09| 478.45
#2005-05-10| 478.08
#2005-05-11| 473.66
#2005-05-12| 475.63
#2005-05-13| 480.04
#2005-05-16| 480.34
#2005-05-17| 480.07
#2005-05-18| 480.77
#2005-05-19| 490.11
#2005-05-20| 490.26
#2005-05-23| 485.63
#2005-05-24| 489.74
#2005-05-25| 485.95
#2005-05-26| 487.83
#2005-05-27| 496.63
#2005-05-30| .
#2005-05-31| 498.37
#2005-06-01| 493.63
#2005-06-02| 496.57
#2005-06-03| 504.68
#2005-06-06| 505.67
#2005-06-07| 503.23
#2005-06-08| 506.82
#2005-06-09| 504.61
#2005-06-10| 510.25
#2005-06-13| 514.11
#2005-06-14| 511.85
#2005-06-15| 515.63
#2005-06-16| 518.60
#2005-06-17| 521.35
#2005-06-20| 522.69
#2005-06-21| 517.74
#2005-06-22| 525.31
#2005-06-23| 526.87
#2005-06-24| 521.75
#2005-06-27| 517.05
#2005-06-28| 514.45
#2005-06-29| 508.98
#2005-06-30| 509.97
#2005-07-01| 513.91
#2005-07-04| .
#2005-07-05| 507.07
#2005-07-06| 509.47
#2005-07-07| 509.69
#2005-07-08| 509.52
#2005-07-11| 527.97
#2005-07-12| 534.33
#2005-07-13| 536.65
#2005-07-14| 542.10
#2005-07-15| 537.35
#2005-07-18| 541.23
#2005-07-19| 544.36
#2005-07-20| 542.34
#2005-07-21| 545.52
#2005-07-22| 545.08
#2005-07-25| 546.30
#2005-07-26| 540.74
#2005-07-27| 535.69
#2005-07-28| 544.25
#2005-07-29| 542.84
#2005-08-01| 543.63
#2005-08-02| 550.08
#2005-08-03| 559.43
#2005-08-04| 559.18
#2005-08-05| 554.56
#2005-08-08| 548.16
#2005-08-09| 547.21
#2005-08-10| 548.23
#2005-08-11| 554.24
#2005-08-12| 551.92
#2005-08-15| 543.49
#2005-08-16| 542.47
#2005-08-17| 542.98
#2005-08-18| 533.54
#2005-08-19| 528.48
#2005-08-22| 536.06
#2005-08-23| 533.34
#2005-08-24| 525.93
#2005-08-25| 525.54
#2005-08-26| 526.98
#2005-08-29| 514.45
#2005-08-30| 510.48
#2005-08-31| 513.72
#2005-09-01| 518.17
#2005-09-02| 527.23
#2005-09-05| .
#2005-09-06| 531.37
#2005-09-07| 532.94
#2005-09-08| 535.92
#2005-09-09| 535.23
#2005-09-12| 543.16
#2005-09-13| 548.22
#2005-09-14| 549.56
#2005-09-15| 543.77
#2005-09-16| 535.14
#2005-09-19| 535.42
#2005-09-20| 542.70
#2005-09-21| 541.47
#2005-09-22| 533.00
#2005-09-23| 524.00
#2005-09-26| 527.39
#2005-09-27| 527.77
#2005-09-28| 528.28
#2005-09-29| 534.15
#2005-09-30| 539.98
#2005-10-03| 541.19
#2005-10-04| 548.63
#2005-10-05| 551.20
#2005-10-06| 543.23
#2005-10-07| 541.17
#2005-10-10| 544.78
#2005-10-11| 543.99
#2005-10-12| 530.13
#2005-10-13| 520.49
#2005-10-14| 518.15
#2005-10-17| 508.49
#2005-10-18| 507.80
#2005-10-19| 493.71
#2005-10-20| 501.75
#2005-10-21| 503.65
#2005-10-24| 503.78
#2005-10-25| 503.85
#2005-10-26| 500.27
#2005-10-27| 492.86
#2005-10-28| 486.58
#2005-10-31| 500.31
#2005-11-01| 505.14
#2005-11-02| 515.30
#2005-11-03| 518.19
#2005-11-04| 524.95
#2005-11-07| 523.04
#2005-11-08| 523.79
#2005-11-09| 531.11
#2005-11-10| 535.75
#2005-11-11| 548.61
#2005-11-14| 553.00
#2005-11-15| 548.73
#2005-11-16| 552.18
#2005-11-17| 549.89
#2005-11-18| 556.28
#2005-11-21| 555.78
#2005-11-22| 541.65
#2005-11-23| 557.07
#2005-11-24| .
#2005-11-25| 555.44
#2005-11-28| 559.65
#2005-11-29| 552.74
#2005-11-30| 559.15
#2005-12-01| 561.25
#2005-12-02| 571.07
#2005-12-05| 581.46
#2005-12-06| 584.48
#2005-12-07| 586.83
#2005-12-08| 581.58
#2005-12-09| 579.35
#2005-12-12| 578.36
#2005-12-13| 581.67
#2005-12-14| 581.02
#2005-12-15| 587.10
#2005-12-16| 591.62
#2005-12-19| 600.78
#2005-12-20| 599.53
#2005-12-21| 606.21
#2005-12-22| 606.73
#2005-12-23| 618.69
#2005-12-26| .
#2005-12-27| 623.31
#2005-12-28| 623.20
#2005-12-29| 629.78
#2005-12-30| 628.45
#2006-01-02| .
#2006-01-03| 642.35
#2006-01-04| 657.45
#2006-01-05| 664.45
#2006-01-06| 664.98
#2006-01-09| 677.28
#2006-01-10| 672.30
#2006-01-11| 664.44
#2006-01-12| 668.06
#2006-01-13| 663.33
#2006-01-16| .
#2006-01-17| 667.15
#2006-01-18| 640.93
#2006-01-19| 649.10
#2006-01-20| 646.10
#2006-01-23| 638.04
#2006-01-24| 649.64
#2006-01-25| 663.04
#2006-01-26| 666.06
#2006-01-27| 668.85
#2006-01-30| 668.60
#2006-01-31| 675.96
#2006-02-01| 671.52
#2006-02-02| 667.23
#2006-02-03| 656.89
#2006-02-06| 668.59
#2006-02-07| 666.48
#2006-02-08| 653.17
#2006-02-09| 653.33
#2006-02-10| 650.56
#2006-02-13| 640.40
#2006-02-14| 643.15
#2006-02-15| 629.96
#2006-02-16| 639.35
#2006-02-17| 644.03
#2006-02-20| .
#2006-02-21| 642.36
#2006-02-22| 632.12
#2006-02-23| 633.53
#2006-02-24| 637.54
#2006-02-27| 643.28
#2006-02-28| 641.83
#2006-03-01| 648.26
#2006-03-02| 652.09
#2006-03-03| 635.17
#2006-03-06| 637.34
#2006-03-07| 621.45
#2006-03-08| 613.46
#2006-03-09| 614.09
#2006-03-10| 621.75
#2006-03-13| 630.23
#2006-03-14| 623.54
#2006-03-15| 631.72
#2006-03-16| 630.65
#2006-03-17| 634.77
#2006-03-20| 636.72
#2006-03-21| 629.75
#2006-03-22| 614.99
#2006-03-23| 610.80
#2006-03-24| 608.73
#2006-03-27| 618.42
#2006-03-28| 624.80
#2006-03-29| 630.26
#2006-03-30| 634.58
#2006-03-31| 643.26
#2006-04-03| 654.58
#2006-04-04| 660.35
#2006-04-05| 659.79
#2006-04-06| 671.88
#2006-04-07| 672.47
#2006-04-10| 667.87
#2006-04-11| 661.42
#2006-04-12| 657.30
#2006-04-13| 659.35
#2006-04-14| .
#2006-04-17| 675.81
#2006-04-18| 680.99
#2006-04-19| 691.96
#2006-04-20| 695.51
#2006-04-21| 705.21
#2006-04-24| 701.75
#2006-04-25| 687.47
#2006-04-26| 696.36
#2006-04-27| 689.88
#2006-04-28| 689.37
#2006-05-01| 690.26
#2006-05-02| 692.75
#2006-05-03| 696.05
#2006-05-04| 700.96
#2006-05-05| 702.70
#2006-05-08| 716.85
#2006-05-09| 711.99
#2006-05-10| 706.34
#2006-05-11| 708.88
#2006-05-12| 698.97
#2006-05-15| 683.15
#2006-05-16| 673.68
#2006-05-17| 687.66
#2006-05-18| 667.09
#2006-05-19| 665.12
#2006-05-22| 643.11
#2006-05-23| 644.65
#2006-05-24| 641.72
#2006-05-25| 633.05
#2006-05-26| 636.66
#2006-05-29| .
#2006-05-30| 639.33
#2006-05-31| 637.90
#2006-06-01| 635.22
#2006-06-02| 644.27
#2006-06-05| 629.53
#2006-06-06| 628.99
#2006-06-07| 610.98
#2006-06-08| 578.74
#2006-06-09| 589.77
#2006-06-12| 586.12
#2006-06-13| 566.27
#2006-06-14| 571.91
#2006-06-15| 574.38
#2006-06-16| 593.37
#2006-06-19| 587.40
#2006-06-20| 573.59
#2006-06-21| 571.87
#2006-06-22| 588.34
#2006-06-23| 588.09
#2006-06-26| 594.37
#2006-06-27| 598.30
#2006-06-28| 594.82
#2006-06-29| 601.85
#2006-06-30| 622.49
#2006-07-03| 625.94
#2006-07-04| .
#2006-07-05| 620.54
#2006-07-06| 617.22
#2006-07-07| 617.30
#2006-07-10| 624.70
#2006-07-11| 619.16
#2006-07-12| 623.47
#2006-07-13| 613.60
#2006-07-14| 595.59
#2006-07-17| 580.30
#2006-07-18| 582.09
#2006-07-19| 577.94
#2006-07-20| 602.26
#2006-07-21| 598.37
#2006-07-24| 587.57
#2006-07-25| 595.48
#2006-07-26| 596.34
#2006-07-27| 604.70
#2006-07-28| 603.08
#2006-07-31| 606.57
#2006-08-01| 604.54
#2006-08-02| 607.12
#2006-08-03| 607.47
#2006-08-04| 609.25
#2006-08-07| 605.33
#2006-08-08| 614.02
#2006-08-09| 622.15
#2006-08-10| 627.98
#2006-08-11| 626.00
#2006-08-14| 627.86
#2006-08-15| 628.49
#2006-08-16| 639.26
#2006-08-17| 656.36
#2006-08-18| 658.72
#2006-08-21| 644.18
#2006-08-22| 649.43
#2006-08-23| 643.92
#2006-08-24| 639.21
#2006-08-25| 639.92
#2006-08-28| 633.87
#2006-08-29| 643.94
#2006-08-30| 649.02
#2006-08-31| 651.73
#2006-09-01| 659.99
#2006-09-04| .
#2006-09-05| 668.78
#2006-09-06| 663.94
#2006-09-07| 660.25
#2006-09-08| 660.43
#2006-09-11| 653.69
#2006-09-12| 651.52
#2006-09-13| 661.37
#2006-09-14| 663.41
#2006-09-15| 668.14
#2006-09-18| 685.39
#2006-09-19| 685.86
#2006-09-20| 683.85
#2006-09-21| 684.54
#2006-09-22| 676.96
#2006-09-25| 675.93
#2006-09-26| 675.78
#2006-09-27| 680.09
#2006-09-28| 678.70
#2006-09-29| 674.95
#2006-10-02| 676.74
#2006-10-03| 678.60
#2006-10-04| 665.14
#2006-10-05| 675.50
#2006-10-06| 675.59
#2006-10-09| 668.77
#2006-10-10| 669.47
#2006-10-11| 666.42
#2006-10-12| 668.34
#2006-10-13| 682.39
#2006-10-16| 689.59
#2006-10-17| 684.51
#2006-10-18| 678.10
#2006-10-19| 672.46
#2006-10-20| 673.72
#2006-10-23| 668.32
#2006-10-24| 672.07
#2006-10-25| 670.36
#2006-10-26| 675.43
#2006-10-27| 677.36
#2006-10-30| 670.51
#2006-10-31| 672.50
#2006-11-01| 675.94
#2006-11-02| 681.46
#2006-11-03| 684.69
#2006-11-06| 678.97
#2006-11-07| 687.62
#2006-11-08| 689.44
#2006-11-09| 691.74
#2006-11-10| 692.93
#2006-11-13| 693.14
#2006-11-14| 701.58
#2006-11-15| 707.55
#2006-11-16| 707.94
#2006-11-17| 705.71
#2006-11-20| 710.43
#2006-11-21| 716.00
#2006-11-22| 722.04
#2006-11-23| .
#2006-11-24| 723.32
#2006-11-27| 727.78
#2006-11-28| 717.23
#2006-11-29| 721.23
#2006-11-30| 731.88
#2006-12-01| 736.08
#2006-12-04| 733.80
#2006-12-05| 736.82
#2006-12-06| 743.19
#2006-12-07| 738.90
#2006-12-08| 724.98
#2006-12-11| 720.15
#2006-12-12| 706.72
#2006-12-13| 707.76
#2006-12-14| 715.88
#2006-12-15| 717.31
#2006-12-18| 723.80
#2006-12-19| 715.77
#2006-12-20| 722.75
#2006-12-21| 722.28
#2006-12-22| 724.35
#2006-12-25| .
#2006-12-26| 724.95
#2006-12-27| 730.23
#2006-12-28| 733.45
#2006-12-29| 739.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 751.71
#2007-01-04| 749.81
#2007-01-05| 739.69
#2007-01-08| 722.79
#2007-01-09| 724.86
#2007-01-10| 716.11
#2007-01-11| 716.55
#2007-01-12| 734.93
#2007-01-15| .
#2007-01-16| 743.66
#2007-01-17| 740.65
#2007-01-18| 742.55
#2007-01-19| 731.78
#2007-01-22| 730.77
#2007-01-23| 730.89
#2007-01-24| 742.86
#2007-01-25| 745.81
#2007-01-26| 730.37
#2007-01-29| 720.81
#2007-01-30| 718.88
#2007-01-31| 713.37
#2007-02-01| 715.63
#2007-02-02| 723.85
#2007-02-05| 724.16
#2007-02-06| 730.74
#2007-02-07| 731.00
#2007-02-08| 727.17
#2007-02-09| 727.95
#2007-02-12| 715.92
#2007-02-13| 705.32
#2007-02-14| 714.13
#2007-02-15| 721.78
#2007-02-16| 725.55
#2007-02-19| .
#2007-02-20| 727.76
#2007-02-21| 728.11
#2007-02-22| 726.21
#2007-02-23| 722.09
#2007-02-26| 725.49
#2007-02-27| 725.38
#2007-02-28| 713.61
#2007-03-01| 704.97
#2007-03-02| 700.51
#2007-03-05| 671.20
#2007-03-06| 686.66
#2007-03-07| 688.39
#2007-03-08| 699.97
#2007-03-09| 702.11
#2007-03-12| 712.35
#2007-03-13| 718.36
#2007-03-14| 701.89
#2007-03-15| 711.61
#2007-03-16| 710.14
#2007-03-19| 713.58
#2007-03-20| 711.98
#2007-03-21| 715.45
#2007-03-22| 722.55
#2007-03-23| 722.53
#2007-03-26| 723.64
#2007-03-27| 719.94
#2007-03-28| 710.31
#2007-03-29| 713.31
#2007-03-30| 712.59
#2007-04-02| 709.94
#2007-04-03| 716.81
#2007-04-04| 729.19
#2007-04-05| 730.56
#2007-04-06| .
#2007-04-09| 729.16
#2007-04-10| 724.36
#2007-04-11| 735.43
#2007-04-12| 737.51
#2007-04-13| 738.22
#2007-04-16| 735.66
#2007-04-17| 729.39
#2007-04-18| 730.07
#2007-04-19| 718.58
#2007-04-20| 725.69
#2007-04-23| 730.81
#2007-04-24| 734.70
#2007-04-25| 730.22
#2007-04-26| 735.65
#2007-04-27| 731.62
#2007-04-30| 729.06
#2007-05-01| 728.83
#2007-05-02| 732.70
#2007-05-03| 738.50
#2007-05-04| 746.56
#2007-05-07| 754.59
#2007-05-08| 750.60
#2007-05-09| 744.32
#2007-05-10| 744.93
#2007-05-11| 740.41
#2007-05-14| 741.97
#2007-05-15| 734.43
#2007-05-16| 734.23
#2007-05-17| 736.66
#2007-05-18| 733.91
#2007-05-21| 738.01
#2007-05-22| 744.64
#2007-05-23| 744.90
#2007-05-24| 747.28
#2007-05-25| 746.02
#2007-05-28| .
#2007-05-29| 747.37
#2007-05-30| 740.82
#2007-05-31| 747.29
#2007-06-01| 760.45
#2007-06-04| 767.84
#2007-06-05| 771.65
#2007-06-06| 771.59
#2007-06-07| 775.56
#2007-06-08| 773.64
#2007-06-11| 780.81
#2007-06-12| 781.91
#2007-06-13| 775.35
#2007-06-14| 788.76
#2007-06-15| 791.74
#2007-06-18| 796.30
#2007-06-19| 795.24
#2007-06-20| 799.79
#2007-06-21| 812.01
#2007-06-22| 814.24
#2007-06-25| 813.78
#2007-06-26| 805.63
#2007-06-27| 801.42
#2007-06-28| 805.62
#2007-06-29| 803.53
#2007-07-02| 808.70
#2007-07-03| 815.94
#2007-07-04| .
#2007-07-05| 832.24
#2007-07-06| 850.09
#2007-07-09| 868.06
#2007-07-10| 867.23
#2007-07-11| 860.58
#2007-07-12| 859.89
#2007-07-13| 875.95
#2007-07-16| 854.54
#2007-07-17| 859.46
#2007-07-18| 850.11
#2007-07-19| 853.44
#2007-07-20| 873.15
#2007-07-23| 873.02
#2007-07-24| 880.73
#2007-07-25| 875.94
#2007-07-26| 861.81
#2007-07-27| 826.12
#2007-07-30| 828.01
#2007-07-31| 843.58
#2007-08-01| 806.05
#2007-08-02| 815.22
#2007-08-03| 823.54
#2007-08-06| 810.35
#2007-08-07| 802.82
#2007-08-08| 825.09
#2007-08-09| 838.38
#2007-08-10| 813.58
#2007-08-13| 816.85
#2007-08-14| 811.60
#2007-08-15| 792.51
#2007-08-16| 748.54
#2007-08-17| 739.09
#2007-08-20| 775.31
#2007-08-21| 770.19
#2007-08-22| 772.20
#2007-08-23| 790.10
#2007-08-24| 783.78
#2007-08-27| 787.13
#2007-08-28| 788.23
#2007-08-29| 773.96
#2007-08-30| 785.24
#2007-08-31| 803.17
#2007-09-03| .
#2007-09-04| 793.60
#2007-09-05| 796.25
#2007-09-06| 804.13
#2007-09-07| 805.20
#2007-09-10| 794.12
#2007-09-11| 797.65
#2007-09-12| 796.68
#2007-09-13| 793.76
#2007-09-14| 796.68
#2007-09-17| 781.06
#2007-09-18| 778.44
#2007-09-19| 783.96
#2007-09-20| 785.63
#2007-09-21| 792.13
#2007-09-24| 792.06
#2007-09-25| 791.38
#2007-09-26| 800.07
#2007-09-27| 825.65
#2007-09-28| 834.55
#2007-10-01| 834.42
#2007-10-02| 846.23
#2007-10-03| 850.75
#2007-10-04| 843.98
#2007-10-05| 838.09
#2007-10-08| 843.33
#2007-10-09| 840.29
#2007-10-10| 849.63
#2007-10-11| 844.16
#2007-10-12| 827.50
#2007-10-15| 829.96
#2007-10-16| 823.03
#2007-10-17| 825.05
#2007-10-18| 835.60
#2007-10-19| 838.20
#2007-10-22| 817.94
#2007-10-23| 831.89
#2007-10-24| 822.17
#2007-10-25| 833.15
#2007-10-26| 850.81
#2007-10-29| 867.97
#2007-10-30| 864.01
#2007-10-31| 866.64
#2007-11-01| 859.75
#2007-11-02| 834.03
#2007-11-05| 833.44
#2007-11-06| 838.37
#2007-11-07| 836.35
#2007-11-08| 803.86
#2007-11-09| 801.16
#2007-11-12| 773.69
#2007-11-13| 773.97
#2007-11-14| 797.72
#2007-11-15| 796.73
#2007-11-16| 785.62
#2007-11-19| 777.69
#2007-11-20| 776.21
#2007-11-21| 755.01
#2007-11-22| .
#2007-11-23| 754.91
#2007-11-26| 770.05
#2007-11-27| 757.02
#2007-11-28| 750.81
#2007-11-29| 768.97
#2007-11-30| 780.56
#2007-12-03| 776.29
#2007-12-04| 789.14
#2007-12-05| 795.85
#2007-12-06| 804.33
#2007-12-07| 805.82
#2007-12-10| 796.42
#2007-12-11| 794.64
#2007-12-12| 779.94
#2007-12-13| 759.93
#2007-12-14| 745.84
#2007-12-17| 719.13
#2007-12-18| 719.21
#2007-12-19| 732.94
#2007-12-20| 726.19
#2007-12-21| 732.20
#2007-12-24| 755.26
#2007-12-25| .
#2007-12-26| 754.00
#2007-12-27| 766.23
#2007-12-28| 768.69
#2007-12-31| 776.90
#2008-01-01| .
#2008-01-02| 759.86
#2008-01-03| 748.95
#2008-01-04| 742.11
#2008-01-07| 705.15
#2008-01-08| 700.34
#2008-01-09| 712.02
#2008-01-10| 705.47
#2008-01-11| 704.41
#2008-01-14| 701.46
#2008-01-15| 710.87
#2008-01-16| 685.62
#2008-01-17| 693.04
#2008-01-18| 698.93
#2008-01-21| .
#2008-01-22| 642.41
#2008-01-23| 644.54
#2008-01-24| 654.42
#2008-01-25| 680.28
#2008-01-28| 655.20
#2008-01-29| 670.78
#2008-01-30| 673.27
#2008-01-31| 683.76
#2008-02-01| 689.02
#2008-02-04| 704.18
#2008-02-05| 704.63
#2008-02-06| 698.63
#2008-02-07| 696.50
#2008-02-08| 698.87
#2008-02-11| 689.03
#2008-02-12| 675.13
#2008-02-13| 675.86
#2008-02-14| 701.55
#2008-02-15| 704.19
#2008-02-18| .
#2008-02-19| 710.84
#2008-02-20| 701.10
#2008-02-21| 721.54
#2008-02-22| 718.03
#2008-02-25| 727.01
#2008-02-26| 731.73
#2008-02-27| 747.40
#2008-02-28| 749.00
#2008-02-29| 734.76
#2008-03-03| 708.26
#2008-03-04| 719.69
#2008-03-05| 723.35
#2008-03-06| 743.32
#2008-03-07| 729.44
#2008-03-10| 714.77
#2008-03-11| 718.21
#2008-03-12| 721.72
#2008-03-13| 699.99
#2008-03-14| 693.09
#2008-03-17| 668.78
#2008-03-18| 678.00
#2008-03-19| 694.51
#2008-03-20| 699.68
#2008-03-21| .
#2008-03-24| 733.85
#2008-03-25| 752.88
#2008-03-26| 748.33
#2008-03-27| 731.96
#2008-03-28| 733.33
#2008-03-31| 734.39
#2008-04-01| 736.19
#2008-04-02| 761.72
#2008-04-03| 767.01
#2008-04-04| 762.12
#2008-04-07| 768.62
#2008-04-08| 760.39
#2008-04-09| 757.99
#2008-04-10| 773.02
#2008-04-11| 780.15
#2008-04-14| 771.62
#2008-04-15| 771.01
#2008-04-16| 777.41
#2008-04-17| 788.29
#2008-04-18| 783.22
#2008-04-21| 796.68
#2008-04-22| 791.69
#2008-04-23| 782.79
#2008-04-24| 782.40
#2008-04-25| 790.09
#2008-04-28| 797.36
#2008-04-29| 790.39
#2008-04-30| 794.64
#2008-05-01| 794.71
#2008-05-02| 806.26
#2008-05-05| 799.86
#2008-05-06| 808.41
#2008-05-07| 805.56
#2008-05-08| 785.34
#2008-05-09| 779.58
#2008-05-12| 780.55
#2008-05-13| 795.45
#2008-05-14| 797.10
#2008-05-15| 813.90
#2008-05-16| 819.07
#2008-05-19| 814.38
#2008-05-20| 798.22
#2008-05-21| 797.54
#2008-05-22| 794.39
#2008-05-23| 777.64
#2008-05-26| .
#2008-05-27| 774.59
#2008-05-28| 770.51
#2008-05-29| 783.92
#2008-05-30| 789.08
#2008-06-02| 796.36
#2008-06-03| 779.73
#2008-06-04| 783.30
#2008-06-05| 790.83
#2008-06-06| 791.93
#2008-06-09| 769.02
#2008-06-10| 747.88
#2008-06-11| 751.08
#2008-06-12| 728.23
#2008-06-13| 730.25
#2008-06-16| 738.62
#2008-06-17| 742.23
#2008-06-18| 744.40
#2008-06-19| 726.08
#2008-06-20| 718.51
#2008-06-23| 712.66
#2008-06-24| 703.90
#2008-06-25| 711.46
#2008-06-26| 712.62
#2008-06-27| 688.19
#2008-06-30| 682.21
#2008-07-01| 678.79
#2008-07-02| 678.50
#2008-07-03| 676.91
#2008-07-04| .
#2008-07-07| 670.60
#2008-07-08| 650.18
#2008-07-09| 654.22
#2008-07-10| 648.90
#2008-07-11| 659.81
#2008-07-14| 649.01
#2008-07-15| 623.79
#2008-07-16| 620.61
#2008-07-17| 647.80
#2008-07-18| 641.45
#2008-07-21| 662.12
#2008-07-22| 656.63
#2008-07-23| 666.07
#2008-07-24| 679.11
#2008-07-25| 660.61
#2008-07-28| 655.58
#2008-07-29| 635.42
#2008-07-30| 643.35
#2008-07-31| 643.42
#2008-08-01| 644.27
#2008-08-04| 642.00
#2008-08-05| 636.22
#2008-08-06| 661.20
#2008-08-07| 662.93
#2008-08-08| 666.48
#2008-08-11| 677.70
#2008-08-12| 679.60
#2008-08-13| 679.03
#2008-08-14| 676.32
#2008-08-15| 667.10
#2008-08-18| 657.25
#2008-08-19| 648.35
#2008-08-20| 651.17
#2008-08-21| 639.88
#2008-08-22| 639.30
#2008-08-25| 643.20
#2008-08-26| 634.52
#2008-08-27| 641.29
#2008-08-28| 634.21
#2008-08-29| 630.29
#2008-09-01| .
#2008-09-02| 589.85
#2008-09-03| 587.90
#2008-09-04| 579.55
#2008-09-05| 573.87
#2008-09-08| 611.92
#2008-09-09| 588.80
#2008-09-10| 588.51
#2008-09-11| 571.03
#2008-09-12| 572.24
#2008-09-15| 555.19
#2008-09-16| 526.59
#2008-09-17| 539.26
#2008-09-18| 523.23
#2008-09-19| 563.03
#2008-09-22| 571.19
#2008-09-23| 571.42
#2008-09-24| 566.48
#2008-09-25| 560.44
#2008-09-26| 544.95
#2008-09-29| 536.10
#2008-09-30| 519.67
#2008-10-01| 526.82
#2008-10-02| 511.72
#2008-10-03| 511.36
#2008-10-06| 479.76
#2008-10-07| 477.04
#2008-10-08| 443.16
#2008-10-09| 444.12
#2008-10-10| 442.76
#2008-10-13| 453.94
#2008-10-14| 488.17
#2008-10-15| 474.69
#2008-10-16| 437.95
#2008-10-17| 431.73
#2008-10-20| 439.61
#2008-10-21| 437.90
#2008-10-22| 417.66
#2008-10-23| 394.72
#2008-10-24| 368.81
#2008-10-27| 356.82
#2008-10-28| 367.77
#2008-10-29| 375.68
#2008-10-30| 423.80
#2008-10-31| 430.75
#2008-11-03| 435.95
#2008-11-04| 431.38
#2008-11-05| 432.75
#2008-11-06| 401.13
#2008-11-07| 404.25
#2008-11-10| 401.43
#2008-11-11| 388.66
#2008-11-12| 386.68
#2008-11-13| 367.39
#2008-11-14| 366.40
#2008-11-17| 355.89
#2008-11-18| 334.91
#2008-11-19| 332.05
#2008-11-20| 312.11
#2008-11-21| 327.44
#2008-11-24| 321.43
#2008-11-25| 332.84
#2008-11-26| 337.96
#2008-11-27| .
#2008-11-28| 356.53
#2008-12-01| 357.15
#2008-12-02| 337.67
#2008-12-03| 329.52
#2008-12-04| 327.56
#2008-12-05| 323.89
#2008-12-08| 346.41
#2008-12-09| 351.51
#2008-12-10| 373.48
#2008-12-11| 378.27
#2008-12-12| 360.66
#2008-12-15| 373.99
#2008-12-16| 377.12
#2008-12-17| 384.99
#2008-12-18| 393.83
#2008-12-19| 398.56
#2008-12-22| 385.00
#2008-12-23| 367.81
#2008-12-24| 369.62
#2008-12-25| .
#2008-12-26| 367.73
#2008-12-29| 371.01
#2008-12-30| 382.02
#2008-12-31| 381.57
#2009-01-01| .
#2009-01-02| 382.99
#2009-01-05| 395.05
#2009-01-06| 400.17
#2009-01-07| 406.71
#2009-01-08| 382.81
#2009-01-09| 376.10
#2009-01-12| 369.53
#2009-01-13| 378.26
#2009-01-14| 379.48
#2009-01-15| 356.26
#2009-01-16| 366.23
#2009-01-19| .
#2009-01-20| 355.98
#2009-01-21| 353.33
#2009-01-22| 355.17
#2009-01-23| 348.96
#2009-01-26| 348.96
#2009-01-27| 350.75
#2009-01-28| 362.47
#2009-01-29| 365.87
#2009-01-30| 365.90
#2009-02-02| 364.43
#2009-02-03| 374.09
#2009-02-04| 381.93
#2009-02-05| 377.50
#2009-02-06| 391.39
#2009-02-09| 393.39
#2009-02-10| 391.76
#2009-02-11| 394.65
#2009-02-12| 386.31
#2009-02-13| 393.19
#2009-02-16| .
#2009-02-17| 370.10
#2009-02-18| 368.68
#2009-02-19| 373.29
#2009-02-20| 360.97
#2009-02-23| 372.52
#2009-02-24| 362.57
#2009-02-25| 367.94
#2009-02-26| 368.17
#2009-02-27| 368.57
#2009-03-02| 354.96
#2009-03-03| 359.93
#2009-03-04| 370.75
#2009-03-05| 377.10
#2009-03-06| 383.68
#2009-03-09| 382.35
#2009-03-10| 384.28
#2009-03-11| 394.38
#2009-03-12| 394.85
#2009-03-13| 404.70
#2009-03-16| 410.25
#2009-03-17| 417.60
#2009-03-18| 419.95
#2009-03-19| 422.79
#2009-03-20| 415.77
#2009-03-23| 431.41
#2009-03-24| 441.35
#2009-03-25| 447.96
#2009-03-26| 458.51
#2009-03-27| 459.05
#2009-03-30| 440.60
#2009-03-31| 442.65
#2009-04-01| 449.12
#2009-04-02| 470.97
#2009-04-03| 470.50
#2009-04-06| 477.49
#2009-04-07| 470.79
#2009-04-08| 453.79
#2009-04-09| 474.60
#2009-04-10| .
#2009-04-13| 479.46
#2009-04-14| 482.73
#2009-04-15| 479.87
#2009-04-16| 482.60
#2009-04-17| 478.76
#2009-04-20| 482.07
#2009-04-21| 482.01
#2009-04-22| 487.59
#2009-04-23| 494.98
#2009-04-24| 489.01
#2009-04-27| 479.67
#2009-04-28| 471.05
#2009-04-29| 480.05
#2009-04-30| 510.74
#2009-05-01| 510.74
#2009-05-04| 535.18
#2009-05-05| 532.95
#2009-05-06| 533.46
#2009-05-07| 532.39
#2009-05-08| 537.45
#2009-05-11| 537.39
#2009-05-12| 530.59
#2009-05-13| 533.65
#2009-05-14| 524.06
#2009-05-15| 532.11
#2009-05-18| 542.55
#2009-05-19| 547.82
#2009-05-20| 552.33
#2009-05-21| 550.86
#2009-05-22| 548.43
#2009-05-25| .
#2009-05-26| 535.20
#2009-05-27| 549.52
#2009-05-28| 557.19
#2009-05-29| 562.01
#2009-06-01| 569.35
#2009-06-02| 565.56
#2009-06-03| 564.95
#2009-06-04| 555.98
#2009-06-05| 561.63
#2009-06-08| 552.45
#2009-06-09| 541.47
#2009-06-10| 555.94
#2009-06-11| 557.51
#2009-06-12| 547.69
#2009-06-15| 530.79
#2009-06-16| 528.62
#2009-06-17| 524.46
#2009-06-18| 519.13
#2009-06-19| 524.32
#2009-06-22| 531.28
#2009-06-23| 520.32
#2009-06-24| 532.50
#2009-06-25| 537.53
#2009-06-26| 543.75
#2009-06-29| 538.05
#2009-06-30| 542.86
#2009-07-01| 553.23
#2009-07-02| 556.66
#2009-07-03| .
#2009-07-06| 560.34
#2009-07-07| 568.77
#2009-07-08| 566.02
#2009-07-09| 569.00
#2009-07-10| 568.52
#2009-07-13| 550.04
#2009-07-14| 566.20
#2009-07-15| 584.52
#2009-07-16| 591.98
#2009-07-17| 601.12
#2009-07-20| 622.22
#2009-07-21| 623.73
#2009-07-22| 621.39
#2009-07-23| 624.99
#2009-07-24| 628.39
#2009-07-27| 638.91
#2009-07-28| 645.84
#2009-07-29| 639.11
#2009-07-30| 640.41
#2009-07-31| 652.38
#2009-08-03| 651.36
#2009-08-04| 645.89
#2009-08-05| 641.55
#2009-08-06| 639.09
#2009-08-07| 636.69
#2009-08-10| 641.27
#2009-08-11| 643.11
#2009-08-12| 636.31
#2009-08-13| 648.36
#2009-08-14| 654.33
#2009-08-17| 635.13
#2009-08-18| 634.99
#2009-08-19| 634.78
#2009-08-20| 638.57
#2009-08-21| 639.23
#2009-08-24| 658.92
#2009-08-25| 657.92
#2009-08-26| 658.16
#2009-08-27| 653.81
#2009-08-28| 660.76
#2009-08-31| 659.99
#2009-09-01| 679.47
#2009-09-02| 672.62
#2009-09-03| 676.19
#2009-09-04| 681.14
#2009-09-07| .
#2009-09-08| 695.99
#2009-09-09| 690.95
#2009-09-10| 698.34
#2009-09-11| 697.70
#2009-09-14| 686.37
#2009-09-15| 693.20
#2009-09-16| 706.55
#2009-09-17| 714.41
#2009-09-18| 714.61
#2009-09-21| 713.61
#2009-09-22| 721.62
#2009-09-23| 717.13
#2009-09-24| 707.86
#2009-09-25| 704.13
#2009-09-28| 694.52
#2009-09-29| 714.41
#2009-09-30| 725.04
#2009-10-01| 722.11
#2009-10-02| 711.13
#2009-10-05| 702.58
#2009-10-06| 709.04
#2009-10-07| 704.16
#2009-10-08| 697.87
#2009-10-09| 705.21
#2009-10-12| 707.12
#2009-10-13| 711.76
#2009-10-14| 727.63
#2009-10-15| 730.67
#2009-10-16| 719.64
#2009-10-19| 723.15
#2009-10-20| 727.91
#2009-10-21| 717.06
#2009-10-22| 707.64
#2009-10-23| 715.10
#2009-10-26| 716.18
#2009-10-27| 710.10
#2009-10-28| 694.23
#2009-10-29| 683.76
#2009-10-30| 689.20
#2009-11-02| 689.78
#2009-11-03| 685.08
#2009-11-04| 698.04
#2009-11-05| 690.91
#2009-11-06| 698.92
#2009-11-09| 705.19
#2009-11-10| 711.09
#2009-11-11| 727.84
#2009-11-12| 722.64
#2009-11-13| 724.78
#2009-11-16| 735.68
#2009-11-17| 734.46
#2009-11-18| 741.07
#2009-11-19| 740.20
#2009-11-20| 734.84
#2009-11-23| 738.68
#2009-11-24| 733.95
#2009-11-25| 739.60
#2009-11-26| .
#2009-11-27| 704.92
#2009-11-30| 720.80
#2009-12-01| 728.53
#2009-12-02| 735.82
#2009-12-03| 740.65
#2009-12-04| 739.44
#2009-12-07| 748.12
#2009-12-08| 750.02
#2009-12-09| 751.45
#2009-12-10| 747.91
#2009-12-11| 757.81
#2009-12-14| 757.10
#2009-12-15| 755.33
#2009-12-16| 752.57
#2009-12-17| 746.93
#2009-12-18| 748.00
#2009-12-21| 750.63
#2009-12-22| 757.03
#2009-12-23| 764.12
#2009-12-24| 773.64
#2009-12-25| .
#2009-12-28| 776.07
#2009-12-29| 777.64
#2009-12-30| 789.26
#2009-12-31| 797.33
#2010-01-01| .
#2010-01-04| 809.78
#2010-01-05| 814.99
#2010-01-06| 826.84
#2010-01-07| 811.67
#2010-01-08| 813.97
#2010-01-11| 816.52
#2010-01-12| 821.07
#2010-01-13| 816.08
#2010-01-14| 835.34
#2010-01-15| 842.62
#2010-01-18| .
#2010-01-19| 825.19
#2010-01-20| 822.12
#2010-01-21| 816.91
#2010-01-22| 795.88
#2010-01-25| 794.66
#2010-01-26| 768.07
#2010-01-27| 757.57
#2010-01-28| 771.77
#2010-01-29| 759.60
#2010-02-01| 746.77
#2010-02-02| 743.03
#2010-02-03| 759.90
#2010-02-04| 754.09
#2010-02-05| 719.63
#2010-02-08| 718.95
#2010-02-09| 734.21
#2010-02-10| 738.06
#2010-02-11| 743.96
#2010-02-12| 743.24
#2010-02-15| .
#2010-02-16| 746.32
#2010-02-17| 755.87
#2010-02-18| 752.09
#2010-02-19| 743.21
#2010-02-22| 758.52
#2010-02-23| 758.95
#2010-02-24| 747.39
#2010-02-25| 735.67
#2010-02-26| 739.16
#2010-03-01| 748.24
#2010-03-02| 759.14
#2010-03-03| 762.38
#2010-03-04| 755.03
#2010-03-05| 767.25
#2010-03-08| 782.23
#2010-03-09| 782.10
#2010-03-10| 785.21
#2010-03-11| 783.84
#2010-03-12| 783.84
#2010-03-15| 776.07
#2010-03-16| 779.78
#2010-03-17| 799.67
#2010-03-18| 796.50
#2010-03-19| 797.67
#2010-03-22| 789.74
#2010-03-23| 790.99
#2010-03-24| 795.12
#2010-03-25| 798.37
#2010-03-26| 803.33
#2010-03-29| 805.83
#2010-03-30| 804.38
#2010-03-31| 801.65
#2010-04-01| 817.72
#2010-04-02| .
#2010-04-05| 827.51
#2010-04-06| 830.64
#2010-04-07| 831.17
#2010-04-08| 827.37
#2010-04-09| 829.66
#2010-04-12| 824.19
#2010-04-13| 820.36
#2010-04-14| 833.49
#2010-04-15| 840.83
#2010-04-16| 832.67
#2010-04-19| 809.90
#2010-04-20| 814.41
#2010-04-21| 831.90
#2010-04-22| 828.48
#2010-04-23| 831.36
#2010-04-26| 843.86
#2010-04-27| 838.32
#2010-04-28| 824.01
#2010-04-29| 821.49
#2010-04-30| 829.86
#2010-05-03| 817.97
#2010-05-04| 816.62
#2010-05-05| 800.79
#2010-05-06| 775.58
#2010-05-07| 763.49
#2010-05-10| 783.67
#2010-05-11| 773.74
#2010-05-12| 770.06
#2010-05-13| 791.61
#2010-05-14| 789.35
#2010-05-17| 757.94
#2010-05-18| 756.68
#2010-05-19| 741.11
#2010-05-20| 722.17
#2010-05-21| 714.06
#2010-05-24| 716.70
#2010-05-25| 688.02
#2010-05-26| 702.48
#2010-05-27| 720.28
#2010-05-28| 736.70
#2010-05-31| .
#2010-06-01| 726.28
#2010-06-02| 722.78
#2010-06-03| 741.72
#2010-06-04| 745.48
#2010-06-07| 721.08
#2010-06-08| 719.09
#2010-06-09| 704.73
#2010-06-10| 707.63
#2010-06-11| 722.34
#2010-06-14| 738.05
#2010-06-15| 736.75
#2010-06-16| 744.94
#2010-06-17| 747.86
#2010-06-18| 753.07
#2010-06-21| 774.77
#2010-06-22| 761.72
#2010-06-23| 755.31
#2010-06-24| 756.75
#2010-06-25| 742.49
#2010-06-28| 741.84
#2010-06-29| 731.20
#2010-06-30| 722.26
#2010-07-01| 711.90
#2010-07-02| 711.83
#2010-07-05| .
#2010-07-06| 735.34
#2010-07-07| 731.51
#2010-07-08| 745.31
#2010-07-09| 759.21
#2010-07-12| 760.86
#2010-07-13| 750.59
#2010-07-14| 765.46
#2010-07-15| 762.73
#2010-07-16| 757.34
#2010-07-19| 751.90
#2010-07-20| 757.45
#2010-07-21| 762.36
#2010-07-22| 754.78
#2010-07-23| 764.34
#2010-07-26| 770.05
#2010-07-27| 777.10
#2010-07-28| 781.52
#2010-07-29| 779.06
#2010-07-30| 773.40
#2010-08-02| 783.63
#2010-08-03| 786.66
#2010-08-04| 787.42
#2010-08-05| 785.12
#2010-08-06| 785.83
#2010-08-09| 790.55
#2010-08-10| 780.95
#2010-08-11| 767.02
#2010-08-12| 755.66
#2010-08-13| 764.16
#2010-08-16| 764.74
#2010-08-17| 766.35
#2010-08-18| 767.26
#2010-08-19| 772.67
#2010-08-20| 765.21
#2010-08-23| 765.52
#2010-08-24| 756.37
#2010-08-25| 742.56
#2010-08-26| 744.94
#2010-08-27| 739.08
#2010-08-30| 742.53
#2010-08-31| 729.24
#2010-09-01| 735.08
#2010-09-02| 740.54
#2010-09-03| 755.55
#2010-09-06| .
#2010-09-07| 767.87
#2010-09-08| 763.01
#2010-09-09| 765.87
#2010-09-10| 771.55
#2010-09-13| 784.38
#2010-09-14| 786.56
#2010-09-15| 789.33
#2010-09-16| 784.41
#2010-09-17| 795.90
#2010-09-20| 798.73
#2010-09-21| 803.11
#2010-09-22| 801.72
#2010-09-23| 801.00
#2010-09-24| 797.82
#2010-09-27| 802.74
#2010-09-28| 801.50
#2010-09-29| 815.58
#2010-09-30| 818.69
#2010-10-01| 828.19
#2010-10-04| 827.51
#2010-10-05| 819.63
#2010-10-06| 836.89
#2010-10-07| 832.17
#2010-10-08| 823.06
#2010-10-11| 821.97
#2010-10-12| 812.10
#2010-10-13| 821.61
#2010-10-14| 832.13
#2010-10-15| 827.04
#2010-10-18| 813.98
#2010-10-19| 808.67
#2010-10-20| 815.51
#2010-10-21| 823.00
#2010-10-22| 829.80
#2010-10-25| 839.06
#2010-10-26| 836.55
#2010-10-27| 824.35
#2010-10-28| 832.49
#2010-10-29| 825.85
#2010-11-01| 836.53
#2010-11-02| 833.85
#2010-11-03| 834.94
#2010-11-04| 848.65
#2010-11-05| 857.05
#2010-11-08| 845.94
#2010-11-09| 849.31
#2010-11-10| 854.52
#2010-11-11| 848.12
#2010-11-12| 835.15
#2010-11-15| 842.75
#2010-11-16| 842.89
#2010-11-17| 827.66
#2010-11-18| 834.73
#2010-11-19| 841.59
#2010-11-22| 860.86
#2010-11-23| 849.86
#2010-11-24| 845.75
#2010-11-25| .
#2010-11-26| 842.05
#2010-11-29| 847.75
#2010-11-30| 841.16
#2010-12-01| 850.27
#2010-12-02| 870.79
#2010-12-03| 886.26
#2010-12-06| 893.01
#2010-12-07| 896.88
#2010-12-08| 886.13
#2010-12-09| 900.34
#2010-12-10| 902.88
#2010-12-13| 905.55
#2010-12-14| 909.17
#2010-12-15| 902.42
#2010-12-16| 904.14
#2010-12-17| 911.35
#2010-12-20| 907.36
#2010-12-21| 910.88
#2010-12-22| 914.66
#2010-12-23| 915.39
#2010-12-24| .
#2010-12-27| 913.07
#2010-12-28| 917.78
#2010-12-29| 921.18
#2010-12-30| 932.89
#2010-12-31| 935.16
#2011-01-03| 944.85
#2011-01-04| 947.57
#2011-01-05| 933.78
#2011-01-06| 934.67
#2011-01-07| 925.77
#2011-01-10| 927.36
#2011-01-11| 930.70
#2011-01-12| 943.73
#2011-01-13| 941.47
#2011-01-14| 943.96
#2011-01-17| .
#2011-01-18| 961.07
#2011-01-19| 973.91
#2011-01-20| 960.57
#2011-01-21| 948.36
#2011-01-24| 951.21
#2011-01-25| 955.91
#2011-01-26| 965.77
#2011-01-27| 967.28
#2011-01-28| 972.79
#2011-01-31| 960.72
#2011-02-01| 961.33
#2011-02-02| 965.42
#2011-02-03| 966.50
#2011-02-04| 963.72
#2011-02-07| 963.41
#2011-02-08| 953.82
#2011-02-09| 943.55
#2011-02-10| 919.55
#2011-02-11| 900.28
#2011-02-14| 920.71
#2011-02-15| 923.08
#2011-02-16| 919.68
#2011-02-17| 923.68
#2011-02-18| 932.08
#2011-02-21| .
#2011-02-22| 907.71
#2011-02-23| 897.58
#2011-02-24| 888.19
#2011-02-25| 898.82
#2011-02-28| 899.99
#2011-03-01| 914.19
#2011-03-02| 907.91
#2011-03-03| 918.29
#2011-03-04| 933.28
#2011-03-07| 914.37
#2011-03-08| 920.00
#2011-03-09| 918.57
#2011-03-10| 898.62
#2011-03-11| 885.62
#2011-03-14| 895.35
#2011-03-15| 859.47
#2011-03-16| 875.86
#2011-03-17| 862.94
#2011-03-18| 871.00
#2011-03-21| 874.25
#2011-03-22| 872.74
#2011-03-23| 874.28
#2011-03-24| 884.14
#2011-03-25| 903.69
#2011-03-28| 897.17
#2011-03-29| 898.10
#2011-03-30| 904.82
#2011-03-31| 915.80
#2011-04-01| 923.11
#2011-04-04| 929.21
#2011-04-05| 930.56
#2011-04-06| 942.69
#2011-04-07| 939.83
#2011-04-08| 936.89
#2011-04-11| 931.26
#2011-04-12| 912.16
#2011-04-13| 927.31
#2011-04-14| 929.39
#2011-04-15| 915.35
#2011-04-18| 900.69
#2011-04-19| 898.10
#2011-04-20| 928.91
#2011-04-21| 940.38
#2011-04-22| .
#2011-04-25| 930.60
#2011-04-26| 933.14
#2011-04-27| 945.59
#2011-04-28| 945.70
#2011-04-29| 942.24
#2011-05-02| 954.15
#2011-05-03| 950.85
#2011-05-04| 938.00
#2011-05-05| 940.44
#2011-05-06| 933.79
#2011-05-09| 937.39
#2011-05-10| 932.26
#2011-05-11| 938.09
#2011-05-12| 934.78
#2011-05-13| 942.78
#2011-05-16| 926.96
#2011-05-17| 920.51
#2011-05-18| 924.56
#2011-05-19| 918.60
#2011-05-20| 919.48
#2011-05-23| 900.71
#2011-05-24| 899.48
#2011-05-25| 890.04
#2011-05-26| 905.91
#2011-05-27| 914.60
#2011-05-30| .
#2011-05-31| 937.37
#2011-06-01| 945.84
#2011-06-02| 927.02
#2011-06-03| 932.06
#2011-06-06| 932.88
#2011-06-07| 936.62
#2011-06-08| 932.28
#2011-06-09| 923.66
#2011-06-10| 904.11
#2011-06-13| 893.95
#2011-06-14| 904.67
#2011-06-15| 901.50
#2011-06-16| 877.81
#2011-06-17| 860.46
#2011-06-20| 850.25
#2011-06-21| 864.92
#2011-06-22| 876.01
#2011-06-23| 872.17
#2011-06-24| 879.17
#2011-06-27| 867.43
#2011-06-28| 866.22
#2011-06-29| 873.09
#2011-06-30| 881.13
#2011-07-01| 895.16
#2011-07-04| .
#2011-07-05| 911.34
#2011-07-06| 911.47
#2011-07-07| 903.61
#2011-07-08| 904.15
#2011-07-11| 887.38
#2011-07-12| 859.74
#2011-07-13| 860.21
#2011-07-14| 856.85
#2011-07-15| 860.12
#2011-07-18| 846.54
#2011-07-19| 851.03
#2011-07-20| 875.50
#2011-07-21| 875.89
#2011-07-22| 885.92
#2011-07-25| 879.55
#2011-07-26| 894.54
#2011-07-27| 893.76
#2011-07-28| 882.05
#2011-07-29| 871.60
#2011-08-01| 888.89
#2011-08-02| 878.92
#2011-08-03| 860.04
#2011-08-04| 846.01
#2011-08-05| 803.69
#2011-08-08| 768.70
#2011-08-09| 739.89
#2011-08-10| 763.28
#2011-08-11| 759.80
#2011-08-12| 750.61
#2011-08-15| 764.03
#2011-08-16| 774.83
#2011-08-17| 771.21
#2011-08-18| 745.80
#2011-08-19| 712.82
#2011-08-22| 716.11
#2011-08-23| 744.22
#2011-08-24| 737.37
#2011-08-25| 738.42
#2011-08-26| 742.80
#2011-08-29| 761.58
#2011-08-30| 769.79
#2011-08-31| 778.47
#2011-09-01| 786.29
#2011-09-02| 782.17
#2011-09-05| .
#2011-09-06| 746.12
#2011-09-07| 774.83
#2011-09-08| 781.74
#2011-09-09| 777.08
#2011-09-12| 769.68
#2011-09-13| 758.94
#2011-09-14| 740.73
#2011-09-15| 756.61
#2011-09-16| 777.65
#2011-09-19| 763.24
#2011-09-20| 766.96
#2011-09-21| 770.03
#2011-09-22| 730.70
#2011-09-23| 710.01
#2011-09-26| 693.76
#2011-09-27| 727.41
#2011-09-28| 737.13
#2011-09-29| 745.95
#2011-09-30| 744.89
#2011-10-03| 727.22
#2011-10-04| 717.81
#2011-10-05| 719.96
#2011-10-06| 732.88
#2011-10-07| 742.22
#2011-10-10| 750.68
#2011-10-11| 762.92
#2011-10-12| 775.10
#2011-10-13| 779.93
#2011-10-14| 781.15
#2011-10-17| 793.96
#2011-10-18| 776.33
#2011-10-19| 782.97
#2011-10-20| 771.25
#2011-10-21| 775.47
#2011-10-24| 800.45
#2011-10-25| 807.23
#2011-10-26| 805.86
#2011-10-27| 810.05
#2011-10-28| 823.68
#2011-10-31| 825.00
#2011-11-01| 823.60
#2011-11-02| 821.79
#2011-11-03| 807.20
#2011-11-04| 836.08
#2011-11-07| 830.75
#2011-11-08| 818.42
#2011-11-09| 821.33
#2011-11-10| 787.82
#2011-11-11| 804.28
#2011-11-14| 821.87
#2011-11-15| 816.59
#2011-11-16| 804.16
#2011-11-17| 809.83
#2011-11-18| 790.76
#2011-11-21| 773.87
#2011-11-22| 775.66
#2011-11-23| 750.50
#2011-11-24| .
#2011-11-25| 741.25
#2011-11-28| 761.50
#2011-11-29| 775.51
#2011-11-30| 774.92
#2011-12-01| 813.52
#2011-12-02| 805.46
#2011-12-05| 807.48
#2011-12-06| 794.98
#2011-12-07| 802.26
#2011-12-08| 799.03
#2011-12-09| 780.55
#2011-12-12| 790.67
#2011-12-13| 781.73
#2011-12-14| 776.71
#2011-12-15| 759.94
#2011-12-16| 769.85
#2011-12-19| 748.55
#2011-12-20| 754.46
#2011-12-21| 791.47
#2011-12-22| 783.55
#2011-12-23| 795.14
#2011-12-26| .
#2011-12-27| 792.51
#2011-12-28| 790.49
#2011-12-29| 792.22
#2011-12-30| 792.24
#2012-01-02| .
#2012-01-03| 810.25
#2012-01-04| 808.50
#2012-01-05| 804.82
#2012-01-06| 797.81
#2012-01-09| 792.41
#2012-01-10| 806.47
#2012-01-11| 806.34
#2012-01-12| 803.89
#2012-01-13| 812.68
#2012-01-16| .
#2012-01-17| 818.31
#2012-01-18| 820.34
#2012-01-19| 833.20
#2012-01-20| 841.31
#2012-01-23| 842.19
#2012-01-24| 843.07
#2012-01-25| 847.87
#2012-01-26| 848.68
#2012-01-27| 852.84
#2012-01-30| 861.72
#2012-01-31| 870.69
#2012-02-01| 863.04
#2012-02-02| 876.43
#2012-02-03| 874.81
#2012-02-06| 873.28
#2012-02-07| 876.36
#2012-02-08| 888.55
#2012-02-09| 892.75
#2012-02-10| 879.15
#2012-02-13| 887.32
#2012-02-14| 887.13
#2012-02-15| 913.54
#2012-02-16| 903.25
#2012-02-17| 918.77
#2012-02-20| .
#2012-02-21| 920.64
#2012-02-22| 931.06
#2012-02-23| 917.22
#2012-02-24| 925.66
#2012-02-27| 917.90
#2012-02-28| 924.83
#2012-02-29| 944.09
#2012-03-01| 939.29
#2012-03-02| 936.65
#2012-03-05| 922.04
#2012-03-06| 916.74
#2012-03-07| 913.02
#2012-03-08| 922.13
#2012-03-09| 938.34
#2012-03-12| 925.87
#2012-03-13| 936.81
#2012-03-14| 946.90
#2012-03-15| 948.18
#2012-03-16| 943.44
#2012-03-19| 952.50
#2012-03-20| 948.51
#2012-03-21| 945.58
#2012-03-22| 950.83
#2012-03-23| 951.69
#2012-03-26| 944.42
#2012-03-27| 964.15
#2012-03-28| 959.36
#2012-03-29| 938.26
#2012-03-30| 945.79
#2012-04-02| 951.75
#2012-04-03| 959.41
#2012-04-04| 950.28
#2012-04-05| 949.66
#2012-04-06| .
#2012-04-09| 936.80
#2012-04-10| 931.42
#2012-04-11| 932.05
#2012-04-12| 924.78
#2012-04-13| 930.39
#2012-04-16| 924.41
#2012-04-17| 911.77
#2012-04-18| 926.79
#2012-04-19| 931.92
#2012-04-20| 916.73
#2012-04-23| 912.05
#2012-04-24| 914.62
#2012-04-25| 918.90
#2012-04-26| 928.00
#2012-04-27| 936.93
#2012-04-30| 951.78
#2012-05-01| 951.76
#2012-05-02| 969.80
#2012-05-03| 966.06
#2012-05-04| 955.41
#2012-05-07| 934.37
#2012-05-08| 930.09
#2012-05-09| 920.61
#2012-05-10| 919.54
#2012-05-11| 907.08
#2012-05-14| 905.73
#2012-05-15| 905.51
#2012-05-16| 863.33
#2012-05-17| 874.43
#2012-05-18| 842.96
#2012-05-21| 852.08
#2012-05-22| 864.04
#2012-05-23| 842.64
#2012-05-24| 844.99
#2012-05-25| 840.02
#2012-05-28| .
#2012-05-29| 863.21
#2012-05-30| 856.80
#2012-05-31| 856.45
#2012-06-01| 843.66
#2012-06-04| 814.07
#2012-06-05| 823.83
#2012-06-06| 830.79
#2012-06-07| 853.31
#2012-06-08| 839.98
#2012-06-11| 859.67
#2012-06-12| 852.16
#2012-06-13| 859.30
#2012-06-14| 856.62
#2012-06-15| 850.84
#2012-06-18| 868.96
#2012-06-19| 870.75
#2012-06-20| 879.19
#2012-06-21| 864.81
#2012-06-22| 845.47
#2012-06-25| 828.87
#2012-06-26| 826.49
#2012-06-27| 838.03
#2012-06-28| 838.49
#2012-06-29| 861.09
#2012-07-02| 859.66
#2012-07-03| 870.73
#2012-07-04| .
#2012-07-05| 873.82
#2012-07-06| 863.08
#2012-07-09| 845.78
#2012-07-10| 841.34
#2012-07-11| 838.03
#2012-07-12| 812.45
#2012-07-13| 822.48
#2012-07-16| 821.32
#2012-07-17| 826.62
#2012-07-18| 816.30
#2012-07-19| 839.03
#2012-07-20| 839.00
#2012-07-23| 817.12
#2012-07-24| 816.89
#2012-07-25| 808.16
#2012-07-26| 813.70
#2012-07-27| 845.77
#2012-07-30| 857.25
#2012-07-31| 877.10
#2012-08-01| 875.93
#2012-08-02| 864.92
#2012-08-03| 856.74
#2012-08-06| 875.15
#2012-08-07| 877.40
#2012-08-08| 885.20
#2012-08-09| 899.85
#2012-08-10| 898.35
#2012-08-13| 892.48
#2012-08-14| 901.36
#2012-08-15| 899.61
#2012-08-16| 904.09
#2012-08-17| 895.19
#2012-08-20| 891.97
#2012-08-21| 900.30
#2012-08-22| 892.49
#2012-08-23| 903.76
#2012-08-24| 894.73
#2012-08-27| 873.96
#2012-08-28| 871.69
#2012-08-29| 882.61
#2012-08-30| 878.06
#2012-08-31| 883.52
#2012-09-03| .
#2012-09-04| 887.28
#2012-09-05| 871.52
#2012-09-06| 875.59
#2012-09-07| 902.92
#2012-09-10| 906.96
#2012-09-11| 911.40
#2012-09-12| 927.52
#2012-09-13| 927.52
#2012-09-14| 956.26
#2012-09-17| 949.40
#2012-09-18| 945.90
#2012-09-19| 950.06
#2012-09-20| 935.88
#2012-09-21| 945.35
#2012-09-24| 952.52
#2012-09-25| 950.33
#2012-09-26| 943.95
#2012-09-27| 953.19
#2012-09-28| 963.92
#2012-10-01| 964.14
#2012-10-02| 971.76
#2012-10-03| 971.46
#2012-10-04| 969.51
#2012-10-05| 971.63
#2012-10-08| 963.86
#2012-10-09| 956.92
#2012-10-10| 941.21
#2012-10-11| 930.71
#2012-10-12| 927.32
#2012-10-15| 926.33
#2012-10-16| 942.08
#2012-10-17| 948.14
#2012-10-18| 947.18
#2012-10-19| 934.13
#2012-10-22| 938.00
#2012-10-23| 934.93
#2012-10-24| 932.56
#2012-10-25| 938.18
#2012-10-26| 923.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.69
#2012-11-01| 939.21
#2012-11-02| 950.50
#2012-11-05| 952.49
#2012-11-06| 956.73
#2012-11-07| 967.44
#2012-11-08| 959.43
#2012-11-09| 960.55
#2012-11-12| 962.69
#2012-11-13| 955.20
#2012-11-14| 959.53
#2012-11-15| 945.69
#2012-11-16| 933.95
#2012-11-19| 943.00
#2012-11-20| 957.05
#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|1032.92
#2013-01-02|1062.29
#2013-01-03|1059.67
#2013-01-04|1050.91
#2013-01-07|1045.72
#2013-01-08|1037.88
#2013-01-09|1039.21
#2013-01-10|1052.89
#2013-01-11|1064.91
#2013-01-14|1075.03
#2013-01-15|1058.12
#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|1001.52
#2013-01-29|1020.98
#2013-01-30|1031.01
#2013-01-31|1030.70
#2013-02-01|1023.94
#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|1036.71
#2013-02-13|1046.27
#2013-02-14|1048.85
#2013-02-15|1054.12
#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|1074.35
#2013-03-04|1062.75
#2013-03-05|1076.68
#2013-03-06|1084.96
#2013-03-07|1071.66
#2013-03-08|1067.47
#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|1024.64
#2013-03-19|1028.18
#2013-03-20|1022.12
#2013-03-21|1017.08
#2013-03-22|1011.07
#2013-03-25|1020.16
#2013-03-26|1024.77
#2013-03-27|1031.46
#2013-03-28|1025.94
#2013-03-29| .
#2013-04-01|1032.25
#2013-04-02|1030.30
#2013-04-03|1032.46
#2013-04-04|1027.19
#2013-04-05|1020.24
#2013-04-08|1000.15
#2013-04-09| 994.65
#2013-04-10|1004.19
#2013-04-11|1025.95
#2013-04-12| 997.35
#2013-04-15| 990.42
#2013-04-16|1000.25
#2013-04-17|1001.69
#2013-04-18| 997.26
#2013-04-19|1029.18
#2013-04-22|1036.44
#2013-04-23|1027.85
#2013-04-24|1035.51
#2013-04-25|1041.24
#2013-04-26|1042.70
#2013-04-29|1051.43
#2013-04-30|1066.03
#2013-05-01|1066.06
#2013-05-02|1072.87
#2013-05-03|1072.43
#2013-05-06|1080.56
#2013-05-07|1081.68
#2013-05-08|1094.24
#2013-05-09|1094.52
#2013-05-10|1084.76
#2013-05-13|1075.20
#2013-05-14|1080.04
#2013-05-15|1081.15
#2013-05-16|1092.11
#2013-05-17|1092.93
#2013-05-20|1103.37
#2013-05-21|1104.04
#2013-05-22|1103.19
#2013-05-23|1074.60
#2013-05-24|1080.66
#2013-05-27|1094.58
#2013-05-28|1089.01
#2013-05-29|1094.10
#2013-05-30|1089.67
#2013-05-31|1091.28
#2013-06-03|1082.74
#2013-06-04|1089.16
#2013-06-05|1087.45
#2013-06-06|1071.38
#2013-06-07|1071.01
#2013-06-10|1079.10
#2013-06-11|1068.79
#2013-06-12|1066.94
#2013-06-13|1038.43
#2013-06-14|1046.44
#2013-06-17|1049.67
#2013-06-18|1053.05
#2013-06-19|1049.19
#2013-06-20|1021.21
#2013-06-21|1010.63
#2013-06-24| 985.96
#2013-06-25| 982.73
#2013-06-26| 999.65
#2013-06-27|1021.10
#2013-06-28|1049.75
#2013-07-01|1047.09
#2013-07-02|1041.78
#2013-07-03|1030.34
#2013-07-04|1033.58
#2013-07-05|1042.83
#2013-07-08|1020.84
#2013-07-09|1030.40
#2013-07-10|1029.45
#2013-07-11|1057.98
#2013-07-12|1068.91
#2013-07-15|1072.12
#2013-07-16|1075.71
#2013-07-17|1074.52
#2013-07-18|1057.13
#2013-07-19|1034.01
#2013-07-22|1033.01
#2013-07-23|1054.64
#2013-07-24|1061.09
#2013-07-25|1061.73
#2013-07-26|1072.07
#2013-07-29|1058.57
#2013-07-30|1071.26
#2013-07-31|1062.86
#2013-08-01|1062.89
#2013-08-02|1060.62
#2013-08-05|1071.03
#2013-08-06|1063.03
#2013-08-07|1043.47
#2013-08-08|1040.83
#2013-08-09|1041.72
#2013-08-12|1048.93
#2013-08-13|1065.72
#2013-08-14|1064.26
#2013-08-15|1061.62
#2013-08-16|1059.91
#2013-08-19|1056.33
#2013-08-20|1042.84
#2013-08-21|1038.13
#2013-08-22|1036.38
#2013-08-23|1048.68
#2013-08-26|1051.76
#2013-08-27|1043.14
#2013-08-28|1039.73
#2013-08-29|1053.55
#2013-08-30|1068.36
#2013-09-02|1082.37
#2013-09-03|1081.63
#2013-09-04|1080.05
#2013-09-05|1089.54
#2013-09-06|1091.36
#2013-09-09|1101.06
#2013-09-10|1121.30
#2013-09-11|1120.76
#2013-09-12|1119.52
#2013-09-13|1111.79
#2013-09-16|1130.47
#2013-09-17|1129.72
#2013-09-18|1115.66
#2013-09-19|1122.24
#2013-09-20|1121.56
#2013-09-23|1134.58
#2013-09-24|1132.23
#2013-09-25|1129.07
#2013-09-26|1123.48
#2013-09-27|1131.06
#2013-09-30|1117.32
#2013-10-01|1122.11
#2013-10-02|1130.89
#2013-10-03|1151.88
#2013-10-04|1151.12
#2013-10-07|1144.69
#2013-10-08|1157.01
#2013-10-09|1151.27
#2013-10-10|1153.83
#2013-10-11|1168.56
#2013-10-14|1161.26
#2013-10-15|1179.29
#2013-10-16|1168.54
#2013-10-17|1172.10
#2013-10-18|1194.72
#2013-10-21|1200.53
#2013-10-22|1199.69
#2013-10-23|1188.06
#2013-10-24|1184.96
#2013-10-25|1174.31
#2013-10-28|1186.61
#2013-10-29|1179.45
#2013-10-30|1190.86
#2013-10-31|1180.84
#2013-11-01|1178.16
#2013-11-04|1175.28
#2013-11-05|1164.02
#2013-11-06|1163.90
#2013-11-07|1162.62
#2013-11-08|1149.49
#2013-11-11|1141.12
#2013-11-12|1141.67
#2013-11-13|1123.81
#2013-11-14|1139.18
#2013-11-15|1149.50
#2013-11-18|1159.54
#2013-11-19|1163.18
#2013-11-20|1150.33
#2013-11-21|1135.44
#2013-11-22|1137.96
#2013-11-25|1150.78
#2013-11-26|1160.23
#2013-11-27|1170.62
#2013-11-28|1181.05
#2013-11-29|1186.36
#2013-12-02|1188.39
#2013-12-03|1182.22
#2013-12-04|1181.17
#2013-12-05|1179.82
#2013-12-06|1188.86
#2013-12-09|1201.24
#2013-12-10|1204.07
#2013-12-11|1205.72
#2013-12-12|1189.73
#2013-12-13|1186.17
#2013-12-16|1189.84
#2013-12-17|1195.26
#2013-12-18|1185.03
#2013-12-19|1188.26
#2013-12-20|1188.30
#2013-12-23|1196.00
#2013-12-24|1194.57
#2013-12-25|1196.36
#2013-12-26|1196.67
#2013-12-27|1213.85
#2013-12-30|1225.68
#2013-12-31|1227.89
#2014-01-01|1226.72
#2014-01-02|1225.19
#2014-01-03|1215.80
#2014-01-06|1214.43
#2014-01-07|1211.03
#2014-01-08|1226.12
#2014-01-09|1214.11
#2014-01-10|1226.48
#2014-01-13|1238.42
#2014-01-14|1237.14
#2014-01-15|1252.75
#2014-01-16|1261.80
#2014-01-17|1263.02
#2014-01-20|1267.17
#2014-01-21|1256.78
#2014-01-22|1262.63
#2014-01-23|1256.25
#2014-01-24|1247.11
#2014-01-27|1214.66
#2014-01-28|1226.39
#2014-01-29|1244.33
#2014-01-30|1246.07
#2014-01-31|1247.11
#2014-02-03|1242.38
#2014-02-04|1219.62
#2014-02-05|1206.21
#2014-02-06|1219.10
#2014-02-07|1239.05
#2014-02-10|1239.46
#2014-02-11|1244.26
#2014-02-12|1258.79
#2014-02-13|1257.48
#2014-02-14|1270.50
#2014-02-17|1287.56
#2014-02-18|1286.86
#2014-02-19|1291.61
#2014-02-20|1269.55
#2014-02-21|1285.42
#2014-02-24|1278.37
#2014-02-25|1286.71
#2014-02-26|1299.30
#2014-02-27|1315.34
#2014-02-28|1321.69
#2014-03-03|1309.95
#2014-03-04|1309.75
#2014-03-05|1329.94
#2014-03-06|1350.67
#2014-03-07|1349.58
#2014-03-10|1331.98
#2014-03-11|1341.23
#2014-03-12|1322.52
#2014-03-13|1323.47
#2014-03-14|1305.49
#2014-03-17|1296.19
#2014-03-18|1308.98
#2014-03-19|1298.59
#2014-03-20|1282.16
#2014-03-21|1290.30
#2014-03-24|1298.58
#2014-03-25|1288.75
#2014-03-26|1299.34
#2014-03-27|1284.22
#2014-03-28|1294.80
#2014-03-31|1303.71
#2014-04-01|1329.24
#2014-04-02|1337.58
#2014-04-03|1324.88
#2014-04-04|1315.35
#2014-04-07|1301.20
#2014-04-08|1307.44
#2014-04-09|1319.91
#2014-04-10|1339.80
#2014-04-11|1322.25
#2014-04-14|1315.04
#2014-04-15|1320.96
#2014-04-16|1318.51
#2014-04-17|1322.27
#2014-04-18|1332.81
#2014-04-21|1330.29
#2014-04-22|1332.99
#2014-04-23|1332.97
#2014-04-24|1334.25
#2014-04-25|1312.68
#2014-04-28|1310.66
#2014-04-29|1318.41
#2014-04-30|1299.79
#2014-05-01|1299.79
#2014-05-02|1317.95
#2014-05-05|1316.70
#2014-05-06|1320.12
#2014-05-07|1310.64
#2014-05-08|1308.39
#2014-05-09|1307.99
#2014-05-12|1314.50
#2014-05-13|1328.80
#2014-05-14|1343.20
#2014-05-15|1356.87
#2014-05-16|1349.53
#2014-05-19|1337.84
#2014-05-20|1352.40
#2014-05-21|1353.45
#2014-05-22|1368.42
#2014-05-23|1368.82
#2014-05-26|1371.42
#2014-05-27|1376.50
#2014-05-28|1394.67
#2014-05-29|1376.66
#2014-05-30|1372.43
#2014-06-02|1372.69
#2014-06-03|1384.76
#2014-06-04|1380.94
#2014-06-05|1386.79
#2014-06-06|1383.82
#2014-06-09|1395.07
#2014-06-10|1415.42
#2014-06-11|1426.80
#2014-06-12|1421.97
#2014-06-13|1419.44
#2014-06-16|1425.47
#2014-06-17|1430.74
#2014-06-18|1429.32
#2014-06-19|1443.69
#2014-06-20|1433.82
#2014-06-23|1424.46
#2014-06-24|1430.47
#2014-06-25|1429.73
#2014-06-26|1441.63
#2014-06-27|1443.29
#2014-06-30|1459.56
#2014-07-01|1467.24
#2014-07-02|1488.21
#2014-07-03|1500.62
#2014-07-04|1504.54
#2014-07-07|1515.63
#2014-07-08|1510.95
#2014-07-09|1494.91
#2014-07-10|1495.10
#2014-07-11|1488.40
#2014-07-14|1491.07
#2014-07-15|1491.91
#2014-07-16|1483.30
#2014-07-17|1465.99
#2014-07-18|1466.07
#2014-07-21|1464.93
#2014-07-22|1480.84
#2014-07-23|1480.07
#2014-07-24|1479.93
#2014-07-25|1468.13
#2014-07-28|1461.08
#2014-07-29|1453.21
#2014-07-30|1464.19
#2014-07-31|1437.70
#2014-08-01|1434.72
#2014-08-04|1460.07
#2014-08-05|1444.21
#2014-08-06|1440.41
#2014-08-07|1432.57
#2014-08-08|1428.18
#2014-08-11|1439.24
#2014-08-12|1441.92
#2014-08-13|1454.88
#2014-08-14|1461.00
#2014-08-15|1461.88
#2014-08-18|1458.48
#2014-08-19|1467.31
#2014-08-20|1473.18
#2014-08-21|1492.22
#2014-08-22|1506.26
#2014-08-25|1507.25
#2014-08-26|1505.77
#2014-08-27|1513.87
#2014-08-28|1507.38
#2014-08-29|1503.86
#2014-09-01|1521.19
#2014-09-02|1505.48
#2014-09-03|1516.43
#2014-09-04|1514.47
#2014-09-05|1508.22
#2014-09-08|1508.29
#2014-09-09|1507.37
#2014-09-10|1488.04
#2014-09-11|1483.22
#2014-09-12|1475.94
#2014-09-15|1465.53
#2014-09-16|1451.00
#2014-09-17|1475.75
#2014-09-18|1474.74
#2014-09-19|1484.90
#2014-09-22|1461.50
#2014-09-23|1452.83
#2014-09-24|1454.60
#2014-09-25|1446.30
#2014-09-26|1443.35
#2014-09-29|1434.92
#2014-09-30|1429.38
#2014-10-01|1435.58
#2014-10-02|1435.97
#2014-10-03|1452.33
#2014-10-06|1456.32
#2014-10-07|1449.49
#2014-10-08|1427.09
#2014-10-09|1430.18
#2014-10-10|1420.17
#2014-10-13|1389.13
#2014-10-14|1396.14
#2014-10-15|1400.74
#2014-10-16|1394.64
#2014-10-17|1382.94
#2014-10-20|1402.72
#2014-10-21|1406.85
#2014-10-22|1437.33
#2014-10-23|1431.04
#2014-10-24|1420.34
#2014-10-27|1419.79
#2014-10-28|1437.01
#2014-10-29|1454.70
#2014-10-30|1451.15
#2014-10-31|1466.71
#2014-11-03|1468.91
#2014-11-04|1467.63
#2014-11-05|1465.88
#2014-11-06|1454.20
#2014-11-07|1450.53
#2014-11-10|1476.63
#2014-11-11|1477.64
#2014-11-12|1473.14
#2014-11-13|1483.66
#2014-11-14|1490.54
#2014-11-17|1469.24
#2014-11-18|1454.30
#2014-11-19|1466.08
#2014-11-20|1478.79
#2014-11-21|1473.45
#2014-11-24|1481.14
#2014-11-25|1487.11
#2014-11-26|1489.44
#2014-11-27|1495.59
#2014-11-28|1493.49
#2014-12-01|1476.39
#2014-12-02|1463.86
#2014-12-03|1467.97
#2014-12-04|1474.44
#2014-12-05|1466.93
#2014-12-08|1452.69
#2014-12-09|1445.34
#2014-12-10|1432.84
#2014-12-11|1418.06
#2014-12-12|1420.51
#2014-12-15|1412.86
#2014-12-16|1397.21
#2014-12-17|1378.28
#2014-12-18|1397.77
#2014-12-19|1430.66
#2014-12-22|1432.45
#2014-12-23|1420.95
#2014-12-24|1421.92
#2014-12-25|1419.18
#2014-12-26|1426.49
#2014-12-29|1439.54
#2014-12-30|1436.19
#2014-12-31|1443.20
#2015-01-01|1442.99
#2015-01-02|1449.54
#2015-01-05|1439.80
#2015-01-06|1426.20
#2015-01-07|1441.15
#2015-01-08|1474.87
#2015-01-09|1476.97
#2015-01-12|1480.08
#2015-01-13|1476.96
#2015-01-14|1471.62
#2015-01-15|1483.26
#2015-01-16|1479.70
#2015-01-19|1491.23
#2015-01-20|1492.41
#2015-01-21|1516.74
#2015-01-22|1520.85
#2015-01-23|1545.17
#2015-01-26|1558.86
#2015-01-27|1560.45
#2015-01-28|1566.00
#2015-01-29|1537.83
#2015-01-30|1516.85
#2015-02-02|1523.00
#2015-02-03|1535.11
#2015-02-04|1547.68
#2015-02-05|1547.68
#2015-02-06|1538.82
#2015-02-09|1523.83
#2015-02-10|1516.65
#2015-02-11|1535.48
#2015-02-12|1535.95
#2015-02-13|1546.66
#2015-02-16|1543.77
#2015-02-17|1539.77
#2015-02-18|1539.98
#2015-02-19|1541.97
#2015-02-20|1538.87
#2015-02-23|1545.24
#2015-02-24|1553.95
#2015-02-25|1571.68
#2015-02-26|1559.61
#2015-02-27|1565.41
#2015-03-02|1563.99
#2015-03-03|1568.74
#2015-03-04|1561.86
#2015-03-05|1552.66
#2015-03-06|1555.08
#2015-03-09|1529.18
#2015-03-10|1516.81
#2015-03-11|1508.92
#2015-03-12|1522.23
#2015-03-13|1521.36
#2015-03-16|1518.76
#2015-03-17|1526.36
#2015-03-18|1541.84
#2015-03-19|1570.51
#2015-03-20|1567.87
#2015-03-23|1578.52
#2015-03-24|1571.72
#2015-03-25|1568.82
#2015-03-26|1535.68
#2015-03-27|1522.64
#2015-03-30|1531.96
#2015-03-31|1544.94
#2015-04-01|1536.04
#2015-04-02|1549.72
#2015-04-03|1562.63
#2015-04-06|1553.15
#2015-04-07|1555.58
#2015-04-08|1559.57
#2015-04-09|1572.75
#2015-04-10|1587.12
#2015-04-13|1605.27
#2015-04-14|1580.84
#2015-04-15|1567.31
#2015-04-16|1591.51
#2015-04-17|1569.09
#2015-04-20|1549.02
#2015-04-21|1561.69
#2015-04-22|1580.00
#2015-04-23|1589.24
#2015-04-24|1608.00
#2015-04-27|1615.22
#2015-04-28|1615.55
#2015-04-29|1605.77
#2015-04-30|1583.64
#2015-05-01|1583.66
#2015-05-04|1573.29
#2015-05-05|1568.00
#2015-05-06|1556.88
#2015-05-07|1541.67
#2015-05-08|1548.87
#2015-05-11|1562.50
#2015-05-12|1545.93
#2015-05-13|1557.71
#2015-05-14|1566.66
#2015-05-15|1576.13
#2015-05-18|1578.54
#2015-05-19|1586.82
#2015-05-20|1584.46
#2015-05-21|1576.42
#2015-05-22|1590.72
#2015-05-25|1589.17
#2015-05-26|1584.78
#2015-05-27|1576.43
#2015-05-28|1583.81
#2015-05-29|1586.95
#2015-06-01|1579.58
#2015-06-02|1571.30
#2015-06-03|1567.77
#2015-06-04|1545.49
#2015-06-05|1532.40
#2015-06-08|1517.98
#2015-06-09|1502.44
#2015-06-10|1509.86
#2015-06-11|1513.42
#2015-06-12|1521.39
#2015-06-15|1511.53
#2015-06-16|1499.15
#2015-06-17|1509.23
#2015-06-18|1515.12
#2015-06-19|1516.54
#2015-06-22|1536.45
#2015-06-23|1539.63
#2015-06-24|1546.99
#2015-06-25|1548.67
#2015-06-26|1541.25
#2015-06-29|1500.72
#2015-06-30|1516.66
#2015-07-01|1524.53
#2015-07-02|1521.94
#2015-07-03|1519.07
#2015-07-06|1480.69
#2015-07-07|1471.51
#2015-07-08|1418.73
#2015-07-09|1441.01
#2015-07-10|1451.02
#2015-07-13|1468.41
#2015-07-14|1464.36
#2015-07-15|1464.15
#2015-07-16|1461.74
#2015-07-17|1479.72
#2015-07-20|1473.85
#2015-07-21|1489.81
#2015-07-22|1471.57
#2015-07-23|1454.16
#2015-07-24|1439.46
#2015-07-27|1395.03
#2015-07-28|1401.21
#2015-07-29|1401.18
#2015-07-30|1393.04
#2015-07-31|1402.25
#2015-08-03|1378.09
#2015-08-04|1377.30
#2015-08-05|1371.99
#2015-08-06|1363.71
#2015-08-07|1362.51
#2015-08-10|1359.32
#2015-08-11|1350.60
#2015-08-12|1328.25
#2015-08-13|1354.97
#2015-08-14|1346.47
#2015-08-17|1323.96
#2015-08-18|1316.70
#2015-08-19|1305.06
#2015-08-20|1288.96
#2015-08-21|1249.78
#2015-08-24|1185.86
#2015-08-25|1236.74
#2015-08-26|1231.93
#2015-08-27|1258.94
#2015-08-28|1281.82
#2015-08-31|1287.13
#2015-09-01|1259.48
#2015-09-02|1261.93
#2015-09-03|1271.20
#2015-09-04|1254.60
#2015-09-07|1243.03
#2015-09-08|1255.53
#2015-09-09|1304.36
#2015-09-10|1282.88
#2015-09-11|1287.76
#2015-09-14|1289.55
#2015-09-15|1287.38
#2015-09-16|1315.93
#2015-09-17|1328.97
#2015-09-18|1338.14
#2015-09-21|1316.67
#2015-09-22|1309.65
#2015-09-23|1279.54
#2015-09-24|1280.31
#2015-09-25|1280.74
#2015-09-28|1277.37
#2015-09-29|1268.06
#2015-09-30|1290.95
#2015-10-01|1307.13
#2015-10-02|1318.50
#2015-10-05|1338.49
#2015-10-06|1336.84
#2015-10-07|1355.46
#2015-10-08|1355.81
#2015-10-09|1362.42
#2015-10-12|1381.98
#2015-10-13|1372.12
#2015-10-14|1364.17
#2015-10-15|1391.66
#2015-10-16|1390.27
#2015-10-19|1394.49
#2015-10-20|1396.66
#2015-10-21|1390.72
#2015-10-22|1387.70
#2015-10-23|1406.97
#2015-10-26|1410.34
#2015-10-27|1405.18
#2015-10-28|1400.79
#2015-10-29|1383.55
#2015-10-30|1379.77
#2015-11-02|1387.35
#2015-11-03|1408.25
#2015-11-04|1438.40
#2015-11-05|1426.60
#2015-11-06|1418.16
#2015-11-09|1405.16
#2015-11-10|1385.44
#2015-11-11|1376.59
#2015-11-12|1389.52
#2015-11-13|1369.81
#2015-11-16|1354.67
#2015-11-17|1374.16
#2015-11-18|1358.39
#2015-11-19|1386.40
#2015-11-20|1397.02
#2015-11-23|1398.58
#2015-11-24|1392.30
#2015-11-25|1396.17
#2015-11-26|1401.56
#2015-11-27|1379.99
#2015-11-30|1379.75
#2015-12-01|1396.59
#2015-12-02|1393.62
#2015-12-03|1393.57
#2015-12-04|1378.06
#2015-12-07|1389.73
#2015-12-08|1376.13
#2015-12-09|1365.53
#2015-12-10|1366.58
#2015-12-11|1350.09
#2015-12-14|1341.04
#2015-12-15|1351.28
#2015-12-16|1381.89
#2015-12-17|1394.90
#2015-12-18|1380.03
#2015-12-21|1383.25
#2015-12-22|1381.17
#2015-12-23|1390.62
#2015-12-24|1389.22
#2015-12-25|1393.73
#2015-12-28|1393.39
#2015-12-29|1384.18
#2015-12-30|1377.79
#2015-12-31|1388.33
#2016-01-01|1387.67
#2016-01-04|1350.16
#2016-01-05|1338.63
#2016-01-06|1319.54
#2016-01-07|1283.50
#2016-01-08|1300.48
#2016-01-11|1274.44
#2016-01-12|1267.43
#2016-01-13|1276.14
#2016-01-14|1268.88
#2016-01-15|1274.42
#2016-01-18|1274.66
#2016-01-19|1290.41
#2016-01-20|1258.56
#2016-01-21|1251.64
#2016-01-22|1287.78
#2016-01-25|1311.73
#2016-01-26|1294.64
#2016-01-27|1299.15
#2016-01-28|1302.89
#2016-01-29|1337.55
#2016-02-01|1347.64
#2016-02-02|1342.37
#2016-02-03|1324.59
#2016-02-04|1335.15
#2016-02-05|1340.80
#2016-02-08|1334.93
#2016-02-09|1325.97
#2016-02-10|1326.84
#2016-02-11|1295.85
#2016-02-12|1290.37
#2016-02-15|1313.76
#2016-02-16|1319.90
#2016-02-17|1321.13
#2016-02-18|1350.73
#2016-02-19|1350.03
#2016-02-22|1352.70
#2016-02-23|1346.61
#2016-02-24|1334.59
#2016-02-25|1337.66
#2016-02-26|1349.11
#2016-02-29|1342.06
#2016-03-01|1370.26
#2016-03-02|1392.85
#2016-03-03|1402.22
#2016-03-04|1401.11
#2016-03-07|1401.05
#2016-03-08|1396.35
#2016-03-09|1395.41
#2016-03-10|1394.28
#2016-03-11|1410.83
#2016-03-14|1432.35
#2016-03-15|1411.68
#2016-03-16|1419.42
#2016-03-17|1439.67
#2016-03-18|1469.89
#2016-03-21|1473.63
#2016-03-22|1469.49
#2016-03-23|1468.02
#2016-03-24|1458.78
#2016-03-25|1456.53
#2016-03-28|1456.20
#2016-03-29|1451.10
#2016-03-30|1475.92
#2016-03-31|1483.55
#2016-04-01|1464.98
#2016-04-04|1469.78
#2016-04-05|1458.90
#2016-04-06|1440.75
#2016-04-07|1446.02
#2016-04-08|1447.28
#2016-04-11|1457.15
#2016-04-12|1455.32
#2016-04-13|1480.23
#2016-04-14|1480.89
#2016-04-15|1479.42
#2016-04-18|1481.88
#2016-04-19|1482.69
#2016-04-20|1460.49
#2016-04-21|1467.51
#2016-04-22|1458.94
#2016-04-25|1454.83
#2016-04-26|1464.81
#2016-04-27|1456.72
#2016-04-28|1444.67
#2016-04-29|1425.00
#2016-05-02|1423.04
#2016-05-03|1396.40
#2016-05-04|1383.98
#2016-05-05|1380.44
#2016-05-06|1374.85
#2016-05-09|1379.66
#2016-05-10|1380.44
#2016-05-11|1377.68
#2016-05-12|1371.53
#2016-05-13|1360.94
#2016-05-16|1377.21
#2016-05-17|1395.57
#2016-05-18|1388.20
#2016-05-19|1371.12
#2016-05-20|1379.53
#2016-05-23|1406.75
#2016-05-24|1399.27
#2016-05-25|1429.70
#2016-05-26|1438.17
#2016-05-27|1468.60
#2016-05-30|1469.91
#2016-05-31|1475.49
#2016-06-01|1479.17
#2016-06-02|1476.29
#2016-06-03|1484.91
#2016-06-06|1501.57
#2016-06-07|1517.23
#2016-06-08|1527.16
#2016-06-09|1522.18
#2016-06-10|1517.99
#2016-06-13|1479.51
#2016-06-14|1478.70
#2016-06-15|1496.58
#2016-06-16|1475.62
#2016-06-17|1485.46
#2016-06-20|1500.49
#2016-06-21|1513.44
#2016-06-22|1527.24
#2016-06-23|1521.08
#2016-06-24|1479.78
#2016-06-27|1474.84
#2016-06-28|1481.04
#2016-06-29|1502.41
#2016-06-30|1529.77
#2016-07-01|1541.11
#2016-07-04|1553.78
#2016-07-05|1536.85
#2016-07-06|1513.91
#2016-07-07|1529.87
#2016-07-08|1531.99
#2016-07-11|1567.85
#2016-07-12|1574.69
#2016-07-13|1576.19
#2016-07-14|1586.41
#2016-07-15|1581.32
#2016-07-18|1584.79
#2016-07-19|1587.65
#2016-07-20|1590.83
#2016-07-21|1597.41
#2016-07-22|1594.17
#2016-07-25|1600.20
#2016-07-26|1603.20
#2016-07-27|1619.25
#2016-07-28|1628.23
#2016-07-29|1608.78
#2016-08-01|1633.08
#2016-08-02|1629.86
#2016-08-03|1608.13
#2016-08-04|1616.15
#2016-08-05|1636.26
#2016-08-08|1654.79
#2016-08-09|1655.91
#2016-08-10|1664.06
#2016-08-11|1652.98
#2016-08-12|1651.76
#2016-08-15|1666.15
#2016-08-16|1668.48
#2016-08-17|1656.12
#2016-08-18|1679.73
#2016-08-19|1662.53
#2016-08-22|1654.83
#2016-08-23|1663.29
#2016-08-24|1653.05
#2016-08-25|1663.17
#2016-08-26|1662.67
#2016-08-29|1656.62
#2016-08-30|1669.61
#2016-08-31|1662.83
#2016-09-01|1656.36
#2016-09-02|1656.56
#2016-09-05|1694.45
#2016-09-06|1722.37
#2016-09-07|1732.53
#2016-09-08|1728.65
#2016-09-09|1709.63
#2016-09-12|1663.68
#2016-09-13|1667.17
#2016-09-14|1662.70
#2016-09-15|1666.08
#2016-09-16|1669.92
#2016-09-19|1707.20
#2016-09-20|1707.79
#2016-09-21|1720.67
#2016-09-22|1734.00
#2016-09-23|1749.92
#2016-09-26|1715.85
#2016-09-27|1726.36
#2016-09-28|1728.08
#2016-09-29|1737.87
#2016-09-30|1716.77
#2016-10-03|1740.43
#2016-10-04|1748.59
#2016-10-05|1743.06
#2016-10-06|1743.58
#2016-10-07|1733.74
#2016-10-10|1736.87
#2016-10-11|1729.75
#2016-10-12|1728.01
#2016-10-13|1708.91
#2016-10-14|1704.23
#2016-10-17|1699.14
#2016-10-18|1719.23
#2016-10-19|1731.41
#2016-10-20|1734.57
#2016-10-21|1731.83
#2016-10-24|1739.30
#2016-10-25|1745.43
#2016-10-26|1732.79
#2016-10-27|1714.97
#2016-10-28|1707.14
#2016-10-31|1700.37
#2016-11-01|1704.78
#2016-11-02|1680.38
#2016-11-03|1666.56
#2016-11-04|1663.43
#2016-11-07|1687.90
#2016-11-08|1693.89
#2016-11-09|1648.28
#2016-11-10|1677.02
#2016-11-11|1619.14
#2016-11-14|1589.91
#2016-11-15|1589.81
#2016-11-16|1607.27
#2016-11-17|1601.86
#2016-11-18|1601.20
#2016-11-21|1597.30
#2016-11-22|1615.77
#2016-11-23|1616.32
#2016-11-24|1602.71
#2016-11-25|1615.06
#2016-11-28|1630.09
#2016-11-29|1616.65
#2016-11-30|1621.20
#2016-12-01|1623.09
#2016-12-02|1595.39
#2016-12-05|1589.28
#2016-12-06|1601.22
#2016-12-07|1602.51
#2016-12-08|1627.05
#2016-12-09|1619.21
#2016-12-12|1602.64
#2016-12-13|1611.76
#2016-12-14|1619.07
#2016-12-15|1607.80
#2016-12-16|1603.04
#2016-12-19|1588.77
#2016-12-20|1587.72
#2016-12-21|1580.91
#2016-12-22|1572.22
#2016-12-23|1563.00
#2016-12-26|1564.86
#2016-12-27|1566.38
#2016-12-28|1583.60
#2016-12-29|1592.82
#2016-12-30|1611.03
#2017-01-02|1609.77
#2017-01-03|1610.73
#2017-01-04|1613.80
#2017-01-05|1636.18
#2017-01-06|1635.95
#2017-01-09|1633.39
#2017-01-10|1645.96
#2017-01-11|1648.94
#2017-01-12|1662.61
#2017-01-13|1655.74
#2017-01-16|1635.28
#2017-01-17|1648.10
#2017-01-18|1655.60
#2017-01-19|1652.11
#2017-01-20|1645.29
#2017-01-23|1662.97
#2017-01-24|1667.01
#2017-01-25|1674.87
#2017-01-26|1685.77
#2017-01-27|1684.78
#2017-01-30|1685.49
#2017-01-31|1678.06
#2017-02-01|1681.58
#2017-02-02|1689.19
#2017-02-03|1693.49
#2017-02-06|1707.30
#2017-02-07|1699.77
#2017-02-08|1692.07
#2017-02-09|1704.79
#2017-02-10|1711.59
#2017-02-13|1722.90
#2017-02-14|1725.56
#2017-02-15|1742.17
#2017-02-16|1756.28
#2017-02-17|1754.36
#2017-02-20|1763.35
#2017-02-21|1755.24
#2017-02-22|1760.54
#2017-02-23|1767.00
#2017-02-24|1759.34
#2017-02-27|1757.44
#2017-02-28|1747.35
#2017-03-01|1738.26
#2017-03-02|1736.92
#2017-03-03|1728.28
#2017-03-06|1733.76
#2017-03-07|1749.57
#2017-03-08|1753.85
#2017-03-09|1733.51
#2017-03-10|1738.05
#2017-03-13|1758.98
#2017-03-14|1765.43
#2017-03-15|1765.15
#2017-03-16|1804.69
#2017-03-17|1818.52
#2017-03-20|1832.81
#2017-03-21|1849.47
#2017-03-22|1832.05
#2017-03-23|1829.17
#2017-03-24|1830.08
#2017-03-27|1833.65
#2017-03-28|1844.37
#2017-03-29|1841.08
#2017-03-30|1829.69
#2017-03-31|1815.79
#2017-04-03|1819.95
#2017-04-04|1819.82
#2017-04-05|1840.84
#2017-04-06|1829.19
#2017-04-07|1824.92
#2017-04-10|1814.56
#2017-04-11|1808.33
#2017-04-12|1823.57
#2017-04-13|1823.18
#2017-04-14|1812.87
#2017-04-17|1806.41
#2017-04-18|1798.16
#2017-04-19|1796.26
#2017-04-20|1815.06
#2017-04-21|1825.62
#2017-04-24|1832.51
#2017-04-25|1862.06
#2017-04-26|1856.99
#2017-04-27|1869.14
#2017-04-28|1867.47
#2017-05-01|1867.42
#2017-05-02|1893.68
#2017-05-03|1899.68
#2017-05-04|1884.69
#2017-05-05|1877.42
#2017-05-08|1893.02
#2017-05-09|1904.25
#2017-05-10|1909.86
#2017-05-11|1928.01
#2017-05-12|1936.94
#2017-05-15|1943.49
#2017-05-16|1944.61
#2017-05-17|1946.41
#2017-05-18|1950.91
#2017-05-19|1963.78
#2017-05-22|1994.39
#2017-05-23|1988.56
#2017-05-24|1988.12
#2017-05-25|2016.65
#2017-05-26|2017.66
#2017-05-29|2005.78
#2017-05-30|2006.53
#2017-05-31|1978.43
#2017-06-01|2000.58
#2017-06-02|2007.73
#2017-06-05|2024.91
#2017-06-06|2034.70
#2017-06-07|2030.18
#2017-06-08|2032.82
#2017-06-09|2036.85
#2017-06-12|2004.56
#2017-06-13|2005.13
#2017-06-14|2015.09
#2017-06-15|2002.33
#2017-06-16|2006.44
#2017-06-19|2031.56
#2017-06-20|2045.02
#2017-06-21|2040.86
#2017-06-22|2053.73
#2017-06-23|2048.22
#2017-06-26|2078.64
#2017-06-27|2077.29
#2017-06-28|2050.58
#2017-06-29|2060.82
#2017-06-30|2043.31
#2017-07-03|2052.75
#2017-07-04|2011.13
#2017-07-05|2021.24
#2017-07-06|2017.98
#2017-07-07|2002.18
#2017-07-10|2016.85
#2017-07-11|2058.17
#2017-07-12|2065.90
#2017-07-13|2092.91
#2017-07-14|2085.96
#2017-07-17|2087.92
#2017-07-18|2099.12
#2017-07-19|2134.94
#2017-07-20|2129.74
#2017-07-21|2131.30
#2017-07-24|2152.44
#2017-07-25|2152.85
#2017-07-26|2144.39
#2017-07-27|2173.49
#2017-07-28|2154.66
#2017-07-31|2184.30
#2017-08-01|2184.07
#2017-08-02|2193.70
#2017-08-03|2171.12
#2017-08-04|2182.43
#2017-08-07|2209.73
#2017-08-08|2235.21
#2017-08-09|2225.60
#2017-08-10|2205.28
#2017-08-11|2155.56
#2017-08-14|2178.42
#2017-08-15|2175.77
#2017-08-16|2182.59
#2017-08-17|2210.62
#2017-08-18|2182.98
#2017-08-21|2176.17
#2017-08-22|2183.52
#2017-08-23|2188.71
#2017-08-24|2207.08
#2017-08-25|2213.69
#2017-08-28|2204.13
#2017-08-29|2190.17
#2017-08-30|2216.18
#2017-08-31|2220.95
#2017-09-01|2216.95
#2017-09-04|2207.62
#2017-09-05|2216.42
#2017-09-06|2211.54
#2017-09-07|2205.99
#2017-09-08|2218.52
#2017-09-11|2236.00
#2017-09-12|2248.62
#2017-09-13|2246.63
#2017-09-14|2256.36
#2017-09-15|2266.62
#2017-09-18|2292.39
#2017-09-19|2289.44
#2017-09-20|2295.12
#2017-09-21|2294.78
#2017-09-22|2275.96
#2017-09-25|2248.16
#2017-09-26|2223.60
#2017-09-27|2230.02
#2017-09-28|2211.58
#2017-09-29|2229.94
#2017-10-02|2244.54
#2017-10-03|2276.19
#2017-10-04|2284.89
#2017-10-05|2294.80
#2017-10-06|2307.20
#2017-10-09|2301.21
#2017-10-10|2311.69
#2017-10-11|2343.50
#2017-10-12|2358.92
#2017-10-13|2366.80
#2017-10-16|2391.67
#2017-10-17|2375.02
#2017-10-18|2376.41
#2017-10-19|2357.97
#2017-10-20|2364.00
#2017-10-23|2370.24
#2017-10-24|2360.59
#2017-10-25|2374.15
#2017-10-26|2361.03
#2017-10-27|2362.12
#2017-10-30|2385.42
#2017-10-31|2390.75
#2017-11-01|2418.82
#2017-11-02|2417.62
#2017-11-03|2429.64
#2017-11-06|2452.89
#2017-11-07|2509.15
#2017-11-08|2492.32
#2017-11-09|2492.54
#2017-11-10|2481.76
#2017-11-13|2479.35
#2017-11-14|2481.93
#2017-11-15|2454.51
#2017-11-16|2484.66
#2017-11-17|2523.85
#2017-11-20|2554.81
#2017-11-21|2598.06
#2017-11-22|2594.49
#2017-11-23|2583.07
#2017-11-24|2581.73
#2017-11-27|2551.13
#2017-11-28|2558.01
#2017-11-29|2538.06
#2017-11-30|2471.37
#2017-12-01|2443.14
#2017-12-04|2464.29
#2017-12-05|2416.39
#2017-12-06|2370.12
#2017-12-07|2397.65
#2017-12-08|2446.24
#2017-12-11|2486.08
#2017-12-12|2451.33
#2017-12-13|2456.44
#2017-12-14|2473.31
#2017-12-15|2449.66
#2017-12-18|2453.55
#2017-12-19|2466.75
#2017-12-20|2460.64
#2017-12-21|2470.83
#2017-12-22|2500.81
#2017-12-25|2502.73
#2017-12-26|2489.72
#2017-12-27|2477.91
#2017-12-28|2510.65
#2017-12-29|2525.70
#2018-01-01|2523.11
#2018-01-02|2568.78
#2018-01-03|2599.53
#2018-01-04|2637.12
#2018-01-05|2645.47
#2018-01-08|2669.23
#2018-01-09|2679.79
#2018-01-10|2656.74
#2018-01-11|2627.76
#2018-01-12|2667.80
#2018-01-15|2657.55
#2018-01-16|2700.42
#2018-01-17|2722.65
#2018-01-18|2742.13
#2018-01-19|2782.90
#2018-01-22|2835.45
#2018-01-23|2890.10
#2018-01-24|2859.98
#2018-01-25|2834.46
#2018-01-26|2859.36
#2018-01-29|2870.34
#2018-01-30|2814.31
#2018-01-31|2821.86
#2018-02-01|2818.05
#2018-02-02|2795.78
#2018-02-05|2733.32
#2018-02-06|2573.40
#2018-02-07|2595.57
#2018-02-08|2601.76
#2018-02-09|2540.53
#2018-02-12|2555.35
#2018-02-13|2590.31
#2018-02-14|2621.44
#2018-02-15|2659.31
#2018-02-16|2658.73
#2018-02-19|2656.40
#2018-02-20|2651.65
#2018-02-21|2725.42
#2018-02-22|2683.75
#2018-02-23|2724.11
#2018-02-26|2727.65
#2018-02-27|2710.66
#2018-02-28|2677.49
#2018-03-01|2699.55
#2018-03-02|2660.16
#2018-03-05|2633.23
#2018-03-06|2695.66
#2018-03-07|2675.48
#2018-03-08|2712.31
#2018-03-09|2728.29
#2018-03-12|2782.97
#2018-03-13|2805.38
#2018-03-14|2800.33
#2018-03-15|2809.13
#2018-03-16|2801.95
#2018-03-19|2787.32
#2018-03-20|2798.61
#2018-03-21|2787.07
#2018-03-22|2719.46
#2018-03-23|2641.85
#2018-03-26|2659.27
#2018-03-27|2701.77
#2018-03-28|2620.57
#2018-03-29|2609.60
#2018-03-30|2619.62
#2018-04-02|2626.17
#2018-04-03|2613.04
#2018-04-04|2576.38
#2018-04-05|2582.37
#2018-04-06|2600.14
#2018-04-09|2610.39
#2018-04-10|2631.16
#2018-04-11|2650.01
#2018-04-12|2629.24
#2018-04-13|2617.79
#2018-04-16|2590.68
#2018-04-17|2551.05
#2018-04-18|2564.83
#2018-04-19|2608.18
#2018-04-20|2552.76
#2018-04-23|2521.51
#2018-04-24|2512.29
#2018-04-25|2479.64
#2018-04-26|2452.13
#2018-04-27|2478.02
#2018-04-30|2507.07
#2018-05-01|2507.00
#2018-05-02|2489.13
#2018-05-03|2453.30
#2018-05-04|2453.71
#2018-05-07|2442.45
#2018-05-08|2485.60
#2018-05-09|2497.15
#2018-05-10|2530.18
#2018-05-11|2551.32
#2018-05-14|2562.05
#2018-05-15|2517.53
#2018-05-16|2514.82
#2018-05-17|2538.60
#2018-05-18|2529.25
#2018-05-21|2539.89
#2018-05-22|2544.83
#2018-05-23|2537.05
#2018-05-24|2551.41
#2018-05-25|2545.76
#2018-05-28|2543.19
#2018-05-29|2524.29
#2018-05-30|2488.55
#2018-05-31|2519.51
#2018-06-01|2538.21
#2018-06-04|2590.07
#2018-06-05|2600.04
#2018-06-06|2626.92
#2018-06-07|2641.62
#2018-06-08|2589.67
#2018-06-11|2601.66
#2018-06-12|2604.75
#2018-06-13|2607.20
#2018-06-14|2574.14
#2018-06-15|2586.41
#2018-06-18|2583.73
#2018-06-19|2512.14
#2018-06-20|2524.35
#2018-06-21|2511.70
#2018-06-22|2514.81
#2018-06-25|2481.26
#2018-06-26|2461.68
#2018-06-27|2427.73
#2018-06-28|2417.20
#2018-06-29|2485.95
#2018-07-02|2480.68
#2018-07-03|2471.53
#2018-07-04|2452.99
#2018-07-05|2437.90
#2018-07-06|2452.89
#2018-07-09|2502.44
#2018-07-10|2486.36
#2018-07-11|2462.66
#2018-07-12|2473.72
#2018-07-13|2496.02
#2018-07-16|2495.43
#2018-07-17|2478.85
#2018-07-18|2487.02
#2018-07-19|2477.06
#2018-07-20|2519.94
#2018-07-23|2517.41
#2018-07-24|2527.86
#2018-07-25|2544.04
#2018-07-26|2530.64
#2018-07-27|2538.99
#2018-07-30|2518.43
#2018-07-31|2492.48
#2018-08-01|2506.30
#2018-08-02|2456.68
#2018-08-03|2477.70
#2018-08-06|2483.67
#2018-08-07|2487.37
#2018-08-08|2524.72
#2018-08-09|2547.33
#2018-08-10|2531.12
#2018-08-13|2477.00
#2018-08-14|2452.50
#2018-08-15|2400.30
#2018-08-16|2366.43
#2018-08-17|2398.33
#2018-08-20|2435.18
#2018-08-21|2448.61
#2018-08-22|2472.11
#2018-08-23|2482.38
#2018-08-24|2461.25
#2018-08-27|2496.37
#2018-08-28|2528.08
#2018-08-29|2542.61
#2018-08-30|2544.94
#2018-08-31|2483.01
#2018-09-03|2457.34
#2018-09-04|2483.05
#2018-09-05|2457.68
#2018-09-06|2417.35
#2018-09-07|2425.56
#2018-09-10|2401.37
#2018-09-11|2374.25
#2018-09-12|2376.11
#2018-09-13|2404.61
#2018-09-14|2448.57
#2018-09-17|2405.25
#2018-09-18|2387.77
#2018-09-19|2413.10
#2018-09-20|2419.58
#2018-09-21|2463.54
#2018-09-24|2449.34
#2018-09-25|2457.19
#2018-09-26|2456.35
#2018-09-27|2456.33
#2018-09-28|2447.65
#2018-10-01|2456.96
#2018-10-02|2415.05
#2018-10-03|2405.15
#2018-10-04|2342.87
#2018-10-05|2310.30
#2018-10-08|2262.58
#2018-10-09|2243.12
#2018-10-10|2218.39
#2018-10-11|2076.50
#2018-10-12|2175.42
#2018-10-15|2145.31
#2018-10-16|2165.13
#2018-10-17|2175.78
#2018-10-18|2161.36
#2018-10-19|2154.54
#2018-10-22|2183.12
#2018-10-23|2107.72
#2018-10-24|2102.88
#2018-10-25|2047.65
#2018-10-26|2017.10
#2018-10-29|2026.72
#2018-10-30|2012.38
#2018-10-31|2109.33
#2018-11-01|2144.47
#2018-11-02|2231.16
#2018-11-05|2188.79
#2018-11-06|2185.99
#2018-11-07|2197.60
#2018-11-08|2207.15
#2018-11-09|2145.01
#2018-11-12|2123.21
#2018-11-13|2121.70
#2018-11-14|2109.92
#2018-11-15|2165.86
#2018-11-16|2160.06
#2018-11-19|2156.17
#2018-11-20|2107.67
#2018-11-21|2121.48
#2018-11-22|2135.65
#2018-11-23|2121.67
#2018-11-26|2161.87
#2018-11-27|2188.46
#2018-11-28|2246.04
#2018-11-29|2247.10
#2018-11-30|2246.00
#2018-12-03|2320.55
#2018-12-04|2334.91
#2018-12-05|2279.13
#2018-12-06|2194.31
#2018-12-07|2219.26
#2018-12-10|2189.83
#2018-12-11|2210.83
#2018-12-12|2245.20
#2018-12-13|2256.49
#2018-12-14|2214.84
#2018-12-17|2216.50
#2018-12-18|2193.09
#2018-12-19|2204.00
#2018-12-20|2181.32
#2018-12-21|2209.71
#2018-12-24|2189.83
#2018-12-25|2178.83
#2018-12-26|2172.61
#2018-12-27|2195.14
#2018-12-28|2210.36
#2018-12-31|2223.76
#2019-01-01|2224.94
#2019-01-02|2180.71
#2019-01-03|2156.58
#2019-01-04|2144.99
#2019-01-07|2190.28
#2019-01-08|2177.71
#2019-01-09|2227.33
#2019-01-10|2236.55
#2019-01-11|2252.33
#2019-01-14|2218.42
#2019-01-15|2263.70
#2019-01-16|2259.82
#2019-01-17|2269.30
#2019-01-18|2286.03
#2019-01-21|2304.52
#2019-01-22|2292.41
#2019-01-23|2277.61
#2019-01-24|2283.60
#2019-01-25|2337.80
#2019-01-28|2343.79
#2019-01-29|2327.86
#2019-01-30|2330.85
#2019-01-31|2345.23
#2019-02-01|2353.91
#2019-02-04|2351.77
#2019-02-05|2351.98
#2019-02-06|2358.38
#2019-02-07|2360.14
#2019-02-08|2355.45
#2019-02-11|2392.91
#2019-02-12|2397.83
#2019-02-13|2389.61
#2019-02-14|2365.09
#2019-02-15|2338.41
#2019-02-18|2361.98
#2019-02-19|2340.59
#2019-02-20|2379.90
#2019-02-21|2393.80
#2019-02-22|2403.57
#2019-02-25|2426.05
#2019-02-26|2426.15
#2019-02-27|2414.49
#2019-02-28|2398.15
#2019-03-01|2407.36
#2019-03-04|2424.72
#2019-03-05|2452.68
#2019-03-06|2462.21
#2019-03-07|2435.84
#2019-03-08|2393.70
#2019-03-11|2419.46
#2019-03-12|2451.85
#2019-03-13|2449.76
#2019-03-14|2436.34
#2019-03-15|2462.83
#2019-03-18|2500.49
#2019-03-19|2505.91
#2019-03-20|2510.09
#2019-03-21|2501.38
#2019-03-22|2518.62
#2019-03-25|2457.95
#2019-03-26|2461.91
#2019-03-27|2464.78
#2019-03-28|2465.00
#2019-03-29|2498.04
#2019-04-01|2516.70
#2019-04-02|2529.85
#2019-04-03|2567.41
#2019-04-04|2551.66
#2019-04-05|2555.66
#2019-04-08|2589.13
#2019-04-09|2612.96
#2019-04-10|2625.99
#2019-04-11|2612.24
#2019-04-12|2618.59
#2019-04-15|2618.48
#2019-04-16|2640.24
#2019-04-17|2661.03
#2019-04-18|2659.26
#2019-04-19|2661.50
#2019-04-22|2665.00
#2019-04-23|2678.55
#2019-04-24|2686.06
#2019-04-25|2645.92
#2019-04-26|2633.31
#2019-04-29|2643.17
#2019-04-30|2647.92
#2019-05-01|2647.96
#2019-05-02|2648.64
#2019-05-03|2656.62
#2019-05-06|2586.77
#2019-05-07|2613.83
#2019-05-08|2604.07
#2019-05-09|2556.08
#2019-05-10|2569.21
#2019-05-13|2540.04
#2019-05-14|2492.85
#2019-05-15|2512.36
#2019-05-16|2481.49
#2019-05-17|2426.16
#2019-05-20|2379.08
#2019-05-21|2360.30
#2019-05-22|2364.17
#2019-05-23|2295.45
#2019-05-24|2302.45
#2019-05-27|2296.37
#2019-05-28|2308.81
#2019-05-29|2293.37
#2019-05-30|2311.14
#2019-05-31|2339.19
#2019-06-03|2373.67
#2019-06-04|2335.74
#2019-06-05|2359.34
#2019-06-06|2342.04
#2019-06-07|2343.26
#2019-06-10|2411.22
#2019-06-11|2434.78
#2019-06-12|2420.61
#2019-06-13|2391.32
#2019-06-14|2362.80
#2019-06-17|2347.56
#2019-06-18|2372.37
#2019-06-19|2447.20
#2019-06-20|2480.84
#2019-06-21|2489.11
#2019-06-24|2498.34
#2019-06-25|2468.16
#2019-06-26|2456.55
#2019-06-27|2490.09
#2019-06-28|2482.74
#2019-07-01|2519.58
#2019-07-02|2553.16
#2019-07-03|2520.09
#2019-07-04|2530.95
#2019-07-05|2517.65
#2019-07-08|2482.89
#2019-07-09|2474.36
#2019-07-10|2509.14
#2019-07-11|2527.18
#2019-07-12|2518.85
#2019-07-15|2562.64
#2019-07-16|2570.22
#2019-07-17|2559.76
#2019-07-18|2537.92
#2019-07-19|2572.41
#2019-07-22|2575.52
#2019-07-23|2582.72
#2019-07-24|2601.35
#2019-07-25|2628.62
#2019-07-26|2603.14
#2019-07-29|2612.22
#2019-07-30|2612.92
#2019-07-31|2596.69
#2019-08-01|2577.82
#2019-08-02|2508.88
#2019-08-05|2434.25
#2019-08-06|2431.75
#2019-08-07|2437.40
#2019-08-08|2479.53
#2019-08-09|2465.98
#2019-08-12|2464.62
#2019-08-13|2413.85
#2019-08-14|2449.55
#2019-08-15|2415.03
#2019-08-16|2413.39
#2019-08-19|2459.29
#2019-08-20|2461.59
#2019-08-21|2459.84
#2019-08-22|2452.03
#2019-08-23|2466.26
#2019-08-26|2416.96
#2019-08-27|2424.32
#2019-08-28|2418.65
#2019-08-29|2426.53
#2019-08-30|2464.41
#2019-09-02|2479.94
#2019-09-03|2456.24
#2019-09-04|2508.98
#2019-09-05|2535.84
#2019-09-06|2549.59
#2019-09-09|2552.15
#2019-09-10|2533.03
#2019-09-11|2548.46
#2019-09-12|2568.12
#2019-09-13|2576.19
#2019-09-16|2577.77
#2019-09-17|2561.43
#2019-09-18|2572.44
#2019-09-19|2553.36
#2019-09-20|2551.08
#2019-09-23|2532.26
#2019-09-24|2541.99
#2019-09-25|2519.45
#2019-09-26|2531.41
#2019-09-27|2526.82
#2019-09-30|2535.10
#2019-10-01|2554.57
#2019-10-02|2539.21
#2019-10-03|2533.77
#2019-10-04|2536.98
#2019-10-07|2540.67
#2019-10-08|2566.63
#2019-10-09|2526.11
#2019-10-10|2530.01
#2019-10-11|2553.40
#2019-10-14|2594.46
#2019-10-15|2595.04
#2019-10-16|2611.86
#2019-10-17|2611.02
#2019-10-18|2615.26
#2019-10-21|2593.60
#2019-10-22|2589.58
#2019-10-23|2574.31
#2019-10-24|2575.84
#2019-10-25|2572.54
#2019-10-28|2594.16
#2019-10-29|2601.31
#2019-10-30|2608.24
#2019-10-31|2627.00
#2019-11-01|2630.39
#2019-11-04|2683.65
#2019-11-05|2713.57
#2019-11-06|2716.74
#2019-11-07|2706.90
#2019-11-08|2671.45
#2019-11-11|2631.39
#2019-11-12|2667.66
#2019-11-13|2648.93
#2019-11-14|2630.55
#2019-11-15|2645.63
#2019-11-18|2686.31
#2019-11-19|2717.70
#2019-11-20|2709.66
#2019-11-21|2680.53
#2019-11-22|2681.63
#2019-11-25|2693.86
#2019-11-26|2681.98
#2019-11-27|2694.84
#2019-11-28|2702.44
#2019-11-29|2662.08
#2019-12-02|2666.89
#2019-12-03|2667.35
#2019-12-04|2663.35
#2019-12-05|2694.50
#2019-12-06|2713.11
#2019-12-09|2725.66
#2019-12-10|2718.76
#2019-12-11|2754.20
#2019-12-12|2817.09
#2019-12-13|2883.10
#2019-12-16|2884.98
#2019-12-17|2958.94
#2019-12-18|2974.32
#2019-12-19|2946.25
#2019-12-20|2921.64
#2019-12-23|2947.02
#2019-12-24|2936.12
#2019-12-25|2941.98
#2019-12-26|2941.34
#2019-12-27|2981.75
#2019-12-30|2968.95
#2019-12-31|2937.51
#2020-01-01|2939.37
#2020-01-02|2982.33
#2020-01-03|2987.50
#2020-01-06|2940.15
#2020-01-07|2953.58
#2020-01-08|2943.70
#2020-01-09|3006.66
#2020-01-10|3037.81
#2020-01-13|3085.68
#2020-01-14|3085.18
#2020-01-15|3067.41
#2020-01-16|3057.99
#2020-01-17|3060.64
#2020-01-20|3051.63
#2020-01-21|3010.50
#2020-01-22|3039.04
#2020-01-23|3019.91
#2020-01-24|3023.10
#2020-01-27|3019.19
#2020-01-28|3020.05
#2020-01-29|3009.02
#2020-01-30|2878.09
#2020-01-31|2883.57
#2020-02-03|2881.89
#2020-02-04|2972.82
#2020-02-05|2986.86
#2020-02-06|3036.98
#2020-02-07|3024.49
#2020-02-10|3019.67
#2020-02-11|3057.01
#2020-02-12|3085.38
#2020-02-13|3108.54
#2020-02-14|3098.15
#2020-02-17|3094.95
#2020-02-18|3034.54
#2020-02-19|3055.82
#2020-02-20|3042.95
#2020-02-21|3004.28
#2020-02-24|2946.22
#2020-02-25|2989.69
#2020-02-26|2958.21
#2020-02-27|2944.31
#2020-02-28|2877.75
#2020-03-02|2885.54
#2020-03-03|2931.22
#2020-03-04|2948.88
#2020-03-05|2999.62
#2020-03-06|2933.06
#2020-03-09|2804.44
#2020-03-10|2831.18
#2020-03-11|2789.45
#2020-03-12|2659.53
#2020-03-13|2648.08
#2020-03-16|2493.91
#2020-03-17|2471.21
#2020-03-18|2385.80
#2020-03-19|2342.32
#2020-03-20|2506.17
#2020-03-23|2379.06
#2020-03-24|2506.68
#2020-03-25|2602.56
#2020-03-26|2635.44
#2020-03-27|2623.41
#2020-03-30|2577.63
#2020-03-31|2622.08
#2020-04-01|2580.76
#2020-04-02|2600.61
#2020-04-03|2579.42
#2020-04-06|2624.36
#2020-04-07|2695.11
#2020-04-08|2688.70
#2020-04-09|2705.11
#2020-04-10|2696.01
#2020-04-13|2692.45
#2020-04-14|2733.90
#2020-04-15|2748.77
#2020-04-16|2766.93
#2020-04-17|2845.78
#2020-04-20|2846.33
#2020-04-21|2771.02
#2020-04-22|2800.67
#2020-04-23|2832.63
#2020-04-24|2798.41
#2020-04-27|2847.65
#2020-04-28|2858.23
#2020-04-29|2885.34
#2020-04-30|2935.22
#2020-05-01|2935.20
#2020-05-04|2825.22
#2020-05-05|2846.81
#2020-05-06|2862.00
#2020-05-07|2861.58
#2020-05-08|2904.23
#2020-05-11|2967.96
#2020-05-12|2941.60
#2020-05-13|2951.85
#2020-05-14|2925.58
#2020-05-15|2919.06
#2020-05-18|2897.02
#2020-05-19|2938.84
#2020-05-20|2975.06
#2020-05-21|2969.71
#2020-05-22|2875.24
#2020-05-25|2895.58
#2020-05-26|2933.27
#2020-05-27|2925.02
#2020-05-28|2881.66
#2020-05-29|2888.75
#2020-06-01|2970.49
#2020-06-02|2987.59
#2020-06-03|3018.81
#2020-06-04|3044.43
#2020-06-05|3068.75
#2020-06-08|3083.02
#2020-06-09|3094.64
#2020-06-10|3147.14
#2020-06-11|3115.54
#2020-06-12|3091.60
#2020-06-15|3041.54
#2020-06-16|3125.07
#2020-06-17|3131.07
#2020-06-18|3167.84
#2020-06-19|3184.63
#2020-06-22|3217.44
#2020-06-23|3304.18
#2020-06-24|3304.48
#2020-06-25|3300.87
#2020-06-26|3300.01
#2020-06-29|3269.91
#2020-06-30|3310.15
#2020-07-01|3327.89
#2020-07-02|3431.03
#2020-07-03|3493.91
#2020-07-06|3545.77
#2020-07-07|3531.26
#2020-07-08|3631.25
#2020-07-09|3707.71
#2020-07-10|3660.89
#2020-07-13|3681.38
#2020-07-14|3641.14
#2020-07-15|3694.17
#2020-07-16|3577.96
#2020-07-17|3626.56
#2020-07-20|3640.89
#2020-07-21|3831.32
#2020-07-22|3761.04
#2020-07-23|3811.32
#2020-07-24|3725.03
#2020-07-27|3836.25
#2020-07-28|3939.74
#2020-07-29|3905.40
#2020-07-30|3931.52
#2020-07-31|3916.21
#2020-08-03|3894.88
#2020-08-04|3963.05
#2020-08-05|4015.68
#2020-08-06|4036.80
#2020-08-07|3928.36
#2020-08-10|3858.77
#2020-08-11|3859.72
#2020-08-12|3837.26
#2020-08-13|3844.61
#2020-08-14|3835.24
#2020-08-17|3870.23
#2020-08-18|3875.90
#2020-08-19|3838.21
#2020-08-20|3777.53
#2020-08-21|3843.46
#2020-08-24|3938.00
#2020-08-25|3945.85
#2020-08-26|3989.94
#2020-08-27|4030.23
#2020-08-28|3968.96
#2020-08-31|3910.47
#2020-09-01|3979.83
#2020-09-02|4003.51
#2020-09-03|3980.65
#2020-09-04|3911.39
#2020-09-07|3865.15
#2020-09-08|3865.81
#2020-09-09|3832.37
#2020-09-10|3867.29
#2020-09-11|3909.64
#2020-09-14|3992.29
#2020-09-15|4005.34
#2020-09-16|4074.45
#2020-09-17|4021.14
#2020-09-18|4021.77
#2020-09-21|3984.12
#2020-09-22|3958.85
#2020-09-23|3962.56
#2020-09-24|3847.03
#2020-09-25|3841.62
#2020-09-28|3899.68
#2020-09-29|3903.01
#2020-09-30|3943.64
#2020-10-01|3950.99
#2020-10-02|3951.80
#2020-10-05|4007.25
#2020-10-06|4070.53
#2020-10-07|4126.16
#2020-10-08|4182.52
#2020-10-09|4198.00
#2020-10-12|4288.95
#2020-10-13|4295.24
#2020-10-14|4316.68
#2020-10-15|4211.91
#2020-10-16|4209.84
#2020-10-19|4245.36
#2020-10-20|4248.59
#2020-10-21|4265.41
#2020-10-22|4263.55
#2020-10-23|4241.53
#2020-10-26|4235.43
#2020-10-27|4285.36
#2020-10-28|4320.76
#2020-10-29|4328.62
#2020-10-30|4258.46
#2020-11-02|4292.22
#2020-11-03|4316.52
#2020-11-04|4353.81
#2020-11-05|4490.37
#2020-11-06|4477.88
#2020-11-09|4548.81
#2020-11-10|4382.55
#2020-11-11|4260.64
#2020-11-12|4345.13
#2020-11-13|4446.88
#2020-11-16|4527.24
#2020-11-17|4477.62
#2020-11-18|4530.73
#2020-11-19|4464.10
#2020-11-20|4515.66
#2020-11-23|4563.84
#2020-11-24|4542.83
#2020-11-25|4474.74
#2020-11-26|4548.86
#2020-11-27|4548.21
#2020-11-30|4446.85
#2020-12-01|4522.09
#2020-12-02|4533.81
#2020-12-03|4566.85
#2020-12-04|4630.12
#2020-12-07|4655.50
#2020-12-08|4712.57
#2020-12-09|4723.43
#2020-12-10|4664.06
#2020-12-11|4703.51
#2020-12-14|4637.04
#2020-12-15|4571.88
#2020-12-16|4646.89
#2020-12-17|4685.35
#2020-12-18|4675.42
#2020-12-21|4667.28
#2020-12-22|4645.13
#2020-12-23|4683.17
#2020-12-24|4653.92
#2020-12-25|4673.70
#2020-12-28|4582.14
#2020-12-29|4621.13
#2020-12-30|4752.02
#2020-12-31|4788.04
#2021-01-01|4792.05
#2021-01-04|4869.41
#2021-01-05|4953.15
#2021-01-06|5018.77
#2021-01-07|4998.39
#2021-01-08|5112.00
#2021-01-11|5186.28
#2021-01-12|5181.95
#2021-01-13|5261.56
#2021-01-14|5338.56
#2021-01-15|5360.78
#2021-01-18|5424.21
#2021-01-19|5530.16
#2021-01-20|5674.19
#2021-01-21|5781.55
#2021-01-22|5759.19
#2021-01-25|5916.21
#2021-01-26|5705.15
#2021-01-27|5650.26
#2021-01-28|5500.46
#2021-01-29|5444.30
#2021-02-01|5645.56
#2021-02-02|5774.13
#2021-02-03|5837.03
#2021-02-04|5791.61
#2021-02-05|5804.00
#2021-02-08|5824.20
#2021-02-09|5842.78
#2021-02-10|5924.63
#2021-02-11|5939.01
#2021-02-12|5941.84
#2021-02-15|5945.54
#2021-02-16|5909.66
#2021-02-17|6080.51
#2021-02-18|6020.86
#2021-02-19|5966.69
#2021-02-22|5846.04
#2021-02-23|5802.18
#2021-02-24|5652.94
#2021-02-25|5728.29
#2021-02-26|5469.96
#2021-03-01|5596.89
#2021-03-02|5610.45
#2021-03-03|5760.47
#2021-03-04|5531.79
#2021-03-05|5475.21
#2021-03-08|5300.22
#2021-03-09|5266.06
#2021-03-10|5348.31
#2021-03-11|5514.66
#2021-03-12|5450.17
#2021-03-15|5363.62
#2021-03-16|5407.66
#2021-03-17|5367.52
#2021-03-18|5417.60
#2021-03-19|5323.59
#2021-03-22|5340.50
#2021-03-23|5305.72
#2021-03-24|5216.69
#2021-03-25|5158.08
#2021-03-26|5267.44
#2021-03-29|5257.22
#2021-03-30|5302.48
#2021-03-31|5262.73
#2021-04-01|5454.28
#2021-04-02|5456.67
#2021-04-05|5467.17
#2021-04-06|5507.85
#2021-04-07|5453.91
#2021-04-08|5466.85
#2021-04-09|5433.63
#2021-04-12|5355.60
#2021-04-13|5287.07
#2021-04-14|5354.46
#2021-04-15|5384.03
#2021-04-16|5423.66
#2021-04-19|5407.92
#2021-04-20|5418.11
#2021-04-21|5331.42
#2021-04-22|5357.71
#2021-04-23|5462.60
#2021-04-26|5518.68
#2021-04-27|5529.33
#2021-04-28|5517.11
#2021-04-29|5529.53
#2021-04-30|5484.59
#2021-05-03|5393.08
#2021-05-04|5365.90
#2021-05-05|5278.24
#2021-05-06|5302.40
#2021-05-07|5355.92
#2021-05-10|5261.07
#2021-05-11|5071.23
#2021-05-12|5043.02
#2021-05-13|4943.47
#2021-05-14|4976.13
#2021-05-17|4983.06
#2021-05-18|5158.09
#2021-05-19|5133.04
#2021-05-20|5137.16
#2021-05-21|5144.35
#2021-05-24|5132.55
#2021-05-25|5286.96
#2021-05-26|5334.11
#2021-05-27|5296.39
#2021-05-28|5317.18
#2021-05-31|5462.10
#2021-06-01|5510.21
#2021-06-02|5469.01
#2021-06-03|5454.45
#2021-06-04|5419.87
#2021-06-07|5394.43
#2021-06-08|5385.00
#2021-06-09|5360.15
#2021-06-10|5422.04
#2021-06-11|5446.27
#2021-06-14|5446.49
#2021-06-15|5481.70
#2021-06-16|5423.42
#2021-06-17|5456.44
#2021-06-18|5466.70
#2021-06-21|5343.00
#2021-06-22|5267.27
#2021-06-23|5381.75
#2021-06-24|5401.26
#2021-06-25|5476.49
#2021-06-28|5466.71
#2021-06-29|5455.76
#2021-06-30|5452.79
#2021-07-01|5425.60
#2021-07-02|5358.44
#2021-07-05|5333.38
#2021-07-06|5334.65
#2021-07-07|5306.14
#2021-07-08|5204.02
#2021-07-09|5221.88
#2021-07-12|5266.42
#2021-07-13|5371.22
#2021-07-14|5392.31
#2021-07-15|5451.67
#2021-07-16|5362.11
#2021-07-19|5252.51
#2021-07-20|5214.03
#2021-07-21|5202.21
#2021-07-22|5289.40
#2021-07-23|5226.01
#2021-07-26|5055.42
#2021-07-27|4879.35
#2021-07-28|4885.84
#2021-07-29|5078.21
#2021-07-30|5012.05
#2021-08-02|5061.16
#2021-08-03|5008.05
#2021-08-04|5071.34
#2021-08-05|5038.20
#2021-08-06|5044.05
#2021-08-09|5066.30
#2021-08-10|5127.44
#2021-08-11|5106.80
#2021-08-12|5100.99
#2021-08-13|5032.90
#2021-08-16|4973.59
#2021-08-17|4890.47
#2021-08-18|4914.01
#2021-08-19|4763.01
#2021-08-20|4736.55
#2021-08-23|4845.70
#2021-08-24|4997.31
#2021-08-25|5068.19
#2021-08-26|5066.26
#2021-08-27|5079.36
#2021-08-30|5131.66
#2021-08-31|5249.86
#2021-09-01|5284.34
#2021-09-02|5294.53
#2021-09-03|5317.75
#2021-09-06|5395.81
#2021-09-07|5390.33
#2021-09-08|5370.43
#2021-09-09|5253.65
#2021-09-10|5328.07
#2021-09-13|5239.36
#2021-09-14|5220.61
#2021-09-15|5144.48
#2021-09-16|5111.63
#2021-09-17|5155.59
#2021-09-20|5111.68
#2021-09-21|5099.86
#2021-09-22|5039.41
#2021-09-23|5121.36
#2021-09-24|5152.90
#2021-09-27|5155.67
#2021-09-28|5130.19
#2021-09-29|5031.66
#2021-09-30|5011.68
#2021-10-01|4965.50
#2021-10-04|4925.08
#2021-10-05|4904.74
#2021-10-06|4857.41
#2021-10-07|5033.36
#2021-10-08|5051.92
#2021-10-11|5106.11
#2021-10-12|5011.03
#2021-10-13|4995.53
#2021-10-14|5009.82
#2021-10-15|5164.99
#2021-10-18|5156.59
#2021-10-19|5248.00
#2021-10-20|5294.24
#2021-10-21|5257.16
#2021-10-22|5285.95
#2021-10-25|5254.67
#2021-10-26|5269.11
#2021-10-27|5216.65
#2021-10-28|5208.37
#2021-10-29|5158.60
#2021-11-01|5141.58
#2021-11-02|5145.66
#2021-11-03|5162.36
#2021-11-04|5199.04
#2021-11-05|5202.14
#2021-11-08|5199.65
#2021-11-09|5241.31
#2021-11-10|5300.83
#2021-11-11|5271.46
#2021-11-12|5330.60
#2021-11-15|5387.04
#2021-11-16|5439.94
#2021-11-17|5448.76
#2021-11-18|5397.87
#2021-11-19|5400.34
#2021-11-22|5363.58
#2021-11-23|5281.70
#2021-11-24|5241.18
#2021-11-25|5267.10
#2021-11-26|5147.60
#2021-11-29|5123.32
#2021-11-30|5122.95
#2021-12-01|5198.34
#2021-12-02|5251.10
#2021-12-03|5192.18
#2021-12-06|5092.64
#2021-12-07|5184.32
#2021-12-08|5205.26
#2021-12-09|5246.52
#2021-12-10|5196.87
#2021-12-13|5187.68
#2021-12-14|5137.58
#2021-12-15|5116.54
#2021-12-16|5154.97
#2021-12-17|5109.09
#2021-12-20|5017.38
#2021-12-21|5089.25
#2021-12-22|5120.97
#2021-12-23|5193.12
#2021-12-24|5199.11
#2021-12-27|5223.95
#2021-12-28|5238.72
#2021-12-29|5210.81
#2021-12-30|5211.92
#2021-12-31|5271.68
#2022-01-03|5304.49
#2022-01-04|5361.24
#2022-01-05|5241.70
#2022-01-06|5211.45
#2022-01-07|5188.01
#2022-01-10|5254.80
#2022-01-11|5281.85
#2022-01-12|5401.32
#2022-01-13|5388.20
#2022-01-14|5394.53
#2022-01-17|5417.25
#2022-01-18|5318.44
#2022-01-19|5276.38
#2022-01-20|5374.36
#2022-01-21|5313.97
#2022-01-24|5293.66
#2022-01-25|5210.44
#2022-01-26|5206.65
#2022-01-27|5115.67
#2022-01-28|5102.39
#2022-01-31|5173.00
#2022-02-01|5184.66
#2022-02-02|5192.62
#2022-02-03|5180.32
#2022-02-04|5223.51
#2022-02-07|5216.89
#2022-02-08|5180.77
#2022-02-09|5277.76
#2022-02-10|5343.29
#2022-02-11|5285.01
#2022-02-14|5176.60
#2022-02-15|5173.18
#2022-02-16|5262.37
#2022-02-17|5275.42
#2022-02-18|5176.35
#2022-02-21|5091.48
#2022-02-22|5025.66
#2022-02-23|5046.17
#2022-02-24|4845.70
#2022-02-25|4866.26
#2022-02-28|4868.12
#2022-03-01|4916.26
#2022-03-02|4877.81
#2022-03-03|4874.16
#2022-03-04|4760.77
#2022-03-07|4570.37
#2022-03-08|4493.70
#2022-03-09|4531.30
#2022-03-10|4624.86
#2022-03-11|4513.19
#2022-03-14|4346.58
#2022-03-15|4153.77
#2022-03-16|4434.16
#2022-03-17|4658.90
#2022-03-18|4643.94
#2022-03-21|4596.17
#2022-03-22|4661.24
#2022-03-23|4705.98
#2022-03-24|4634.30
#2022-03-25|4584.17
#2022-03-28|4579.85
#2022-03-29|4631.80
#2022-03-30|4701.24
#2022-03-31|4652.18
#2022-04-01|4623.51
#2022-04-04|4689.15
#2022-04-05|4690.61
#2022-04-06|4590.88
#2022-04-07|4486.78
#2022-04-08|4464.00
#2022-04-11|4322.51
#2022-04-12|4338.67
#2022-04-13|4427.72
#2022-04-14|4438.67
#2022-04-15|4388.53
#2022-04-18|4336.24
#2022-04-19|4277.93
#2022-04-20|4304.80
#2022-04-21|4261.65
#2022-04-22|4206.71
#2022-04-25|4078.04
#2022-04-26|4120.94
#2022-04-27|4053.76
#2022-04-28|4097.31
#2022-04-29|4264.96
#2022-05-02|4256.78
#2022-05-03|4237.74
#2022-05-04|4198.06
#2022-05-05|4243.31
#2022-05-06|4093.19
#2022-05-09|4049.13
#2022-05-10|4012.60
#2022-05-11|4050.65
#2022-05-12|3951.54
#2022-05-13|4033.42
#2022-05-16|4042.03
#2022-05-17|4169.21
#2022-05-18|4192.70
#2022-05-19|4044.27
#2022-05-20|4133.39
#2022-05-23|4103.79
#2022-05-24|4015.69
#2022-05-25|4018.20
#2022-05-26|3998.17
#2022-05-27|4116.49
#2022-05-30|4263.36
#2022-05-31|4380.88
#2022-06-01|4310.67
#2022-06-02|4272.29
#2022-06-03|4274.55
#2022-06-06|4340.53
#2022-06-07|4300.83
#2022-06-08|4418.08
#2022-06-09|4404.39
#2022-06-10|4360.88
#2022-06-13|4186.68
#2022-06-14|4186.80
#2022-06-15|4185.52
#2022-06-16|4115.47
#2022-06-17|4095.11
#2022-06-20|4080.55
#2022-06-21|4174.88
#2022-06-22|4051.25
#2022-06-23|4046.52
#2022-06-24|4098.91
#2022-06-27|4175.89
#2022-06-28|4137.91
#2022-06-29|4083.54
#2022-06-30|3973.99
#2022-07-01|3888.56
#2022-07-04|3849.85
#2022-07-05|3862.08
#2022-07-06|3804.81
#2022-07-07|3890.21
#2022-07-08|3928.19
#2022-07-11|3836.06
#2022-07-12|3749.80
#2022-07-13|3815.90
#2022-07-14|3836.99
#2022-07-15|3839.54
#2022-07-18|3921.59
#2022-07-19|3905.40
#2022-07-20|3969.32
#2022-07-21|3995.66
#2022-07-22|3992.84
#2022-07-25|3957.68
#2022-07-26|3934.96
#2022-07-27|3943.52
#2022-07-28|3955.63
#2022-07-29|3923.00
#2022-08-01|3906.81
#2022-08-02|3834.11
#2022-08-03|3884.67
#2022-08-04|3929.65
#2022-08-05|3988.24
#2022-08-08|3941.08
#2022-08-09|3930.26
#2022-08-10|3866.14
#2022-08-11|3972.07
#2022-08-12|3986.32
#2022-08-15|4002.21
#2022-08-16|3981.18
#2022-08-17|4001.30
#2022-08-18|3992.68
#2022-08-19|3998.02
#2022-08-22|3941.26
#2022-08-23|3903.37
#2022-08-24|3865.50
#2022-08-25|3960.15
#2022-08-26|3981.68
#2022-08-29|3897.81
#2022-08-30|3901.49
#2022-08-31|3945.07
#2022-09-01|3850.61
#2022-09-02|3821.13
#2022-09-05|3783.26
#2022-09-06|3772.11
#2022-09-07|3701.25
#2022-09-08|3706.78
#2022-09-09|3751.21
#2022-09-12|3796.53
#2022-09-13|3808.60
#2022-09-14|3704.48
#2022-09-15|3695.70
#2022-09-16|3617.12
#2022-09-19|3584.27
#2022-09-20|3632.13
#2022-09-21|3567.62
#2022-09-22|3518.19
#2022-09-23|3445.75
#2022-09-26|3421.70
#2022-09-27|3442.72
#2022-09-28|3354.77
#2022-09-29|3345.54
#2022-09-30|3310.64
#2022-10-03|3264.67
#2022-10-04|3336.10
#2022-10-05|3470.98
#2022-10-06|3497.61
#2022-10-07|3410.82
#2022-10-10|3370.06
#2022-10-11|3192.34
#2022-10-12|3178.51
#2022-10-13|3122.36
#2022-10-14|3204.99
#2022-10-17|3163.51
#2022-10-18|3227.08
#2022-10-19|3140.78
#2022-10-20|3099.29
#2022-10-21|3066.65
#2022-10-24|2949.90
#2022-10-25|2918.83
#2022-10-26|2956.68
#2022-10-27|3004.87
#2022-10-28|2922.48
#2022-10-31|2968.94
#2022-11-01|3077.75
#2022-11-02|3111.86
#2022-11-03|3042.07
#2022-11-04|3109.19
#2022-11-07|3182.12
#2022-11-08|3196.67
#2022-11-09|3239.15
#2022-11-10|3184.76
#2022-11-11|3452.46
#2022-11-14|3491.51
#2022-11-15|3684.35
#2022-11-16|3710.80
#2022-11-17|3669.53
#2022-11-18|3675.87
#2022-11-21|3621.26
#2022-11-22|3600.16
#2022-11-23|3611.52
#2022-11-24|3663.60
#2022-11-25|3640.76
#2022-11-28|3573.96
#2022-11-29|3673.65
#2022-11-30|3724.87
#2022-12-01|3817.57
#2022-12-02|3819.95
#2022-12-05|3899.66
#2022-12-06|3816.87
#2022-12-07|3739.12
#2022-12-08|3798.15
#2022-12-09|3868.73
#2022-12-12|3786.75
#2022-12-13|3789.75
#2022-12-14|3870.42
#2022-12-15|3818.85
#2022-12-16|3765.08
#2022-12-19|3757.06
#2022-12-20|3668.70
#2022-12-21|3682.33
#2022-12-22|3778.86
#2022-12-23|3713.30
#2022-12-26|3717.51
#2022-12-27|3729.82
#2022-12-28|3725.67
#2022-12-29|3725.55
#2022-12-30|3721.35
#2023-01-02|3724.14
#2023-01-03|3792.74
#2023-01-04|3832.51
#2023-01-05|3876.36
#2023-01-06|3866.56
#2023-01-09|4003.75
#2023-01-10|4017.01
#2023-01-11|4035.25
#2023-01-12|4008.27
#2023-01-13|4063.81
#2023-01-16|4079.03
#2023-01-17|4079.93
#2023-01-18|4096.36
#2023-01-19|4083.67
#2023-01-20|4125.76
#2023-01-23|4132.64
#2023-01-24|4133.91
#2023-01-25|4131.82
#2023-01-26|4184.56
#2023-01-27|4206.64
#2023-01-30|4274.05
#2023-01-31|4204.40
#2023-02-01|4277.60
#2023-02-02|4345.10
#2023-02-03|4345.66
#2023-02-06|4219.63
#2023-02-07|4233.31
#2023-02-08|4271.64
#2023-02-09|4305.36
#2023-02-10|4241.28
#2023-02-13|4219.50
#2023-02-14|4221.68
#2023-02-15|4160.86
#2023-02-16|4211.46
#2023-02-17|4130.46
#2023-02-20|4158.28
#2023-02-21|4092.52
#2023-02-22|4030.97
#2023-02-23|4083.31
#2023-02-24|4013.33
#2023-02-27|4006.35
#2023-02-28|3984.22
#2023-03-01|4118.15
#2023-03-02|4079.62
#2023-03-03|4104.74
#2023-03-06|4126.44
#2023-03-07|4109.88
#2023-03-08|4045.65
#2023-03-09|4007.79
#2023-03-10|3928.79
#2023-03-13|3991.17
#2023-03-14|3928.14
#2023-03-15|3954.15
#2023-03-16|3906.97
#2023-03-17|4004.02
#2023-03-20|3961.13
#2023-03-21|4006.01
#2023-03-22|4067.69
#2023-03-23|4189.38
#2023-03-24|4209.84
#2023-03-27|4130.14
#2023-03-28|4141.99
#2023-03-29|4183.43
#2023-03-30|4206.25
#2023-03-31|4224.64
#2023-04-03|4211.32
#2023-04-04|4190.96
#2023-04-05|4193.00
#2023-04-06|4165.07
#2023-04-07|4166.22
#2023-04-10|4174.90
#2023-04-11|4143.21
#2023-04-12|4083.03
#2023-04-13|4055.18
#2023-04-14|4079.27
#2023-04-17|4082.95
#2023-04-18|4044.33
#2023-04-19|3989.24
#2023-04-20|3990.27
#2023-04-21|3942.79
#2023-04-24|3928.76
#2023-04-25|3843.89
#2023-04-26|3860.05
#2023-04-27|3864.50
#2023-04-28|3893.06
#2023-05-01|3893.07
#2023-05-02|3907.51
#2023-05-03|3870.68
#2023-05-04|3886.95
#2023-05-05|3914.38
#2023-05-08|3925.05
#2023-05-09|3896.34
#2023-05-10|3874.62
#2023-05-11|3845.86
#2023-05-12|3846.18
#2023-05-15|3882.50
#2023-05-16|3928.86
#2023-05-17|3946.57
#2023-05-18|3985.92
#2023-05-19|3986.10
#2023-05-22|4021.85
#2023-05-23|4002.36
#2023-05-24|3973.98
#2023-05-25|3991.22
#2023-05-26|4067.35
#2023-05-29|4058.46
#2023-05-30|4073.93
#2023-05-31|4029.04
#2023-06-01|4030.63
#2023-06-02|4147.42
#2023-06-05|4135.47
#2023-06-06|4113.83
#2023-06-07|4171.53
#2023-06-08|4128.27
#2023-06-09|4166.91
#2023-06-12|4208.02
#2023-06-13|4304.51
#2023-06-14|4304.43
#2023-06-15|4377.82
#2023-06-16|4391.54
#2023-06-19|4359.58
#2023-06-20|4306.57
#2023-06-21|4267.17
#2023-06-22|4262.43
#2023-06-23|4239.22
#2023-06-26|4194.87
#2023-06-27|4203.78
#2023-06-28|4203.57
#2023-06-29|4186.96
#2023-06-30|4191.99
#2023-07-03|4254.52
#2023-07-04|4298.10
#2023-07-05|4265.84
#2023-07-06|4171.64
#2023-07-07|4143.50
#2023-07-10|4144.64
#2023-07-11|4218.26
#2023-07-12|4271.46
#2023-07-13|4376.07
#2023-07-14|4456.41
#2023-07-17|4450.61
#2023-07-18|4396.92
#2023-07-19|4361.02
#2023-07-20|4347.14
#2023-07-21|4286.09
#2023-07-24|4257.60
#2023-07-25|4374.11
#2023-07-26|4354.73
#2023-07-27|4378.20
#2023-07-28|4411.48
#2023-07-31|4409.78
#2023-08-01|4412.02
#2023-08-02|4300.85
#2023-08-03|4293.99
#2023-08-04|4294.69
#2023-08-07|4328.71
#2023-08-08|4260.85
#2023-08-09|4270.97
#2023-08-10|4233.44
#2023-08-11|4194.91
#2023-08-14|4156.70
#2023-08-15|4166.15
#2023-08-16|4167.30
#2023-08-17|4182.48
#2023-08-18|4108.37
#2023-08-21|4077.77
#2023-08-22|4113.11
#2023-08-23|4154.82
#2023-08-24|4261.68
#2023-08-25|4154.21
#2023-08-28|4174.52
#2023-08-29|4212.96
#2023-08-30|4218.56
#2023-08-31|4195.83
#2023-09-01|4189.94
#2023-09-04|4258.95
#2023-09-05|4234.05
#2023-09-06|4219.76
#2023-09-07|4165.11
#2023-09-08|4150.16
#2023-09-11|4133.83
#2023-09-12|4160.84
#2023-09-13|4145.36
#2023-09-14|4197.03
#2023-09-15|4221.78
#2023-09-18|4141.96
#2023-09-19|4125.06
#2023-09-20|4086.97
#2023-09-21|4024.09
#2023-09-22|4069.38
#2023-09-25|4039.01
#2023-09-26|3987.94
#2023-09-27|4000.52
#2023-09-28|3975.69
#2023-09-29|4005.32
#2023-10-02|4051.40
#2023-10-03|3998.87
#2023-10-04|3950.23
#2023-10-05|3994.82
#2023-10-06|4033.45
#2023-10-09|4039.92
#2023-10-10|4062.11
#2023-10-11|4123.68
#2023-10-12|4156.90
#2023-10-13|4104.28
#2023-10-16|4048.22
#2023-10-17|4056.86
#2023-10-18|3990.95
#2023-10-19|3969.46
#2023-10-20|3970.50
#2023-10-23|3920.87
#2023-10-24|3912.06
#2023-10-25|3930.90
#2023-10-26|3864.25
#2023-10-27|3900.18
#2023-10-30|3920.77
#2023-10-31|3865.95
#2023-11-01|3854.80
#2023-11-02|3944.91
#2023-11-03|4010.41
#2023-11-06|4098.47
#2023-11-07|4088.24
#2023-11-08|4090.98
#2023-11-09|4084.80
#2023-11-10|4036.19
#2023-11-13|4109.83
#2023-11-14|4108.96
#2023-11-15|4222.52
#2023-11-16|4241.36
#2023-11-17|4218.74
#2023-11-20|4271.68
#2023-11-21|4319.17
#2023-11-22|4290.37
#2023-11-23|4308.62
#2023-11-24|4262.30
#2023-11-27|4239.52
#2023-11-28|4259.62
#2023-11-29|4251.80
#2023-11-30|4283.13
#2023-12-01|4243.70
#2023-12-04|4220.05
#2023-12-05|4160.98
#2023-12-06|4190.53
#2023-12-07|4163.12
#2023-12-08|4203.65
#2023-12-11|4197.71
#2023-12-12|4225.39
#2023-12-13|4207.19
#2023-12-14|4279.13
#2023-12-15|4342.16
#2023-12-18|4317.66
#2023-12-19|4292.51
#2023-12-20|4307.79
#2023-12-21|4289.14
#2023-12-22|4218.19
#2023-12-25|4223.89
#2023-12-26|4256.22
#2023-12-27|4334.17
#2023-12-28|4389.19
#2023-12-29|4394.45
#2024-01-01|4397.40
#2024-01-02|4356.41
#2024-01-03|4273.64
#2024-01-04|4268.48
#2024-01-05|4244.14
#2024-01-08|4228.04
#2024-01-09|4216.84
#2024-01-10|4196.72
#2024-01-11|4238.67
#2024-01-12|4258.65
#2024-01-15|4252.72
#2024-01-16|4186.04
#2024-01-17|4112.01
#2024-01-18|4144.11
#2024-01-19|4256.02
#2024-01-22|4252.74
#2024-01-23|4285.35
#2024-01-24|4329.52
#2024-01-25|4385.95
#2024-01-26|4340.08
#2024-01-29|4362.47
#2024-01-30|4331.01
#2024-01-31|4260.91
#2024-02-01|4266.05
#2024-02-02|4327.94
#2024-02-05|4333.55
#2024-02-06|4404.59
#2024-02-07|4391.92
#2024-02-08|4382.01
#2024-02-09|4372.42
#2024-02-12|4376.25
#2024-02-13|4378.87
#2024-02-14|4389.04
#2024-02-15|4525.28
#2024-02-16|4533.96
#2024-02-19|4490.39
#2024-02-20|4503.60
#2024-02-21|4494.50
#2024-02-22|4563.14
#2024-02-23|4578.22
#2024-02-26|4571.40
#2024-02-27|4559.52
#2024-02-28|4523.15
#2024-02-29|4519.12
#2024-03-01|4533.68
#2024-03-04|4645.12
#2024-03-05|4610.02
#2024-03-06|4664.77
#2024-03-07|4714.88
#2024-03-08|4765.34
#2024-03-11|4769.12
#2024-03-12|4851.10
#2024-03-13|4854.45
#2024-03-14|4847.22
#2024-03-15|4750.00
#2024-03-18|4814.68
#2024-03-19|4760.51
#2024-03-20|4746.81
#2024-03-21|4847.65
#2024-03-22|4805.90
#2024-03-25|4803.49
#2024-03-26|4815.99
#2024-03-27|4800.88
#2024-03-28|4816.57
#2024-03-29|4849.72
#2024-04-01|4823.26
#2024-04-02|4899.53
#2024-04-03|4868.03
#2024-04-04|4871.91
#2024-04-05|4877.80
#2024-04-08|4864.06
#2024-04-09|4947.44
#2024-04-10|4985.59
#2024-04-11|4970.18
#2024-04-12|4930.84
#2024-04-15|4838.25
#2024-04-16|4707.10
#2024-04-17|4756.70
#2024-04-18|4782.27
#2024-04-19|4582.97
#2024-04-22|4584.82
#2024-04-23|4680.47
#2024-04-24|4856.82
#2024-04-25|4777.91
#2024-04-26|4877.96
#2024-04-29|4916.43
#2024-04-30|4890.45
#2024-05-01|4890.04
#2024-05-02|4910.22
#2024-05-03|4970.19
#2024-05-06|5023.55
#2024-05-07|5039.77
#2024-05-08|5028.95
#2024-05-09|5040.39
#2024-05-10|5052.72
#2024-05-13|5118.43
#2024-05-14|5165.35
#2024-05-15|5210.54
#2024-05-16|5299.97
#2024-05-17|5275.95
#2024-05-20|5270.06
#2024-05-21|5229.60
#2024-05-22|5315.45
#2024-05-23|5349.91
#2024-05-24|5301.39
#2024-05-27|5371.09
#2024-05-28|5376.25
#2024-05-29|5282.63
#2024-05-30|5181.58
#2024-05-31|5088.77
#2024-06-03|5219.51
#2024-06-04|5190.24
#2024-06-05|5245.93
#2024-06-06|5377.59
#2024-06-07|5332.05
#2024-06-10|5322.21
#2024-06-11|5316.98
#2024-06-12|5384.37
#2024-06-13|5493.41
#2024-06-14|5511.15
#2024-06-17|5510.08
#2024-06-18|5559.02
#2024-06-19|5733.91
#2024-06-20|5756.50
#2024-06-21|5686.29
#2024-06-24|5573.65
#2024-06-25|5583.19
#2024-06-26|5613.48
#2024-06-27|5582.99
#2024-06-28|5608.30
#2024-07-01|5608.62
#2024-07-02|5562.91
#2024-07-03|5649.87
#2024-07-04|5779.83
#2024-07-05|5764.58
#2024-07-08|5852.49
#2024-07-09|5873.64
#2024-07-10|5875.14
#2024-07-11|6003.02
#2024-07-12|5937.75
#2024-07-15|5902.16
#2024-07-16|5898.55
#2024-07-17|5820.55
#2024-07-18|5734.50
#2024-07-19|5598.25
#2024-07-22|5497.64
#2024-07-23|5600.97
#2024-07-24|5579.42
#2024-07-25|5533.09
#2024-07-26|5387.84
#2024-07-29|5413.33
#2024-07-30|5404.61
#2024-07-31|5424.99
#2024-08-01|5522.69
#2024-08-02|5268.67
#2024-08-05|4951.19
#2024-08-06|5101.15
#2024-08-07|5282.44
#2024-08-08|5212.42
#2024-08-09|5363.97
#2024-08-12|5423.10
#2024-08-13|5441.11
#2024-08-14|5488.17
#2024-08-15|5448.19
#2024-08-16|5581.70
#2024-08-19|5642.30
#2024-08-20|5651.80
#2024-08-21|5600.18
#2024-08-22|5597.35
#2024-08-23|5582.49
#2024-08-26|5632.94
#2024-08-27|5599.05
#2024-08-28|5625.39
#2024-08-29|5632.80
#2024-08-30|5650.88
#2024-09-02|5629.39
#2024-09-03|5599.95
#2024-09-04|5384.46
#2024-09-05|5417.03
#2024-09-06|5477.45
#2024-09-09|5387.44
#2024-09-10|5373.92
#2024-09-11|5374.14
#2024-09-12|5541.23
#2024-09-13|5574.20
#2024-09-16|5618.11
#2024-09-17|5632.01
#2024-09-18|5558.57
#2024-09-19|5670.03
#2024-09-20|5709.27
#2024-09-23|5715.04
#2024-09-24|5818.55
#2024-09-25|5909.89
#2024-09-26|6045.95
#2024-09-27|6102.35
#2024-09-30|6011.10
#2024-10-01|6038.04
#2024-10-02|6181.79
#2024-10-03|6160.55
#2024-10-04|6220.96
#2024-10-07|6308.75
#2024-10-08|6080.05
#2024-10-09|6112.80
#2024-10-10|6142.60
#2024-10-11|6218.83
#2024-10-14|6200.98
#2024-10-15|6190.99
#2024-10-16|6116.79
#2024-10-17|6098.96
#2024-10-18|6301.66
#2024-10-21|6288.21
#2024-10-22|6269.24
#2024-10-23|6273.73
#2024-10-24|6204.62
#2024-10-25|6233.27
#2024-10-28|6188.05
#2024-10-29|6148.59
#2024-10-30|6092.09
#2024-10-31|6056.95
#2024-11-01|6095.02
#2024-11-04|6142.75
#2024-11-05|6217.05
#2024-11-06|6214.98
#2024-11-07|6286.59
#2024-11-08|6325.85
#2024-11-11|6276.88
#2024-11-12|6087.71
#2024-11-13|6053.89
#2024-11-14|6000.88
#2024-11-15|6003.37
#2024-11-18|5938.13
#2024-11-19|6029.37
#2024-11-20|6007.36
#2024-11-21|5933.77
#2024-11-22|5994.28
#2024-11-25|5987.40
#2024-11-26|5927.80
#2024-11-27|5916.34
#2024-11-28|5885.25
#2024-11-29|5874.94
#2024-12-02|5980.61
#2024-12-03|6049.14
#2024-12-04|6114.37
#2024-12-05|6129.75
#2024-12-06|6143.67
#2024-12-09|6202.20
#2024-12-10|6153.87
#2024-12-11|6085.43
#2024-12-12|6156.31
#2024-12-13|6133.95
#2024-12-16|6129.35
#2024-12-17|6108.32
#2024-12-18|6164.76
#2024-12-19|6096.42
#2024-12-20|6019.79
#2024-12-23|6126.35
#2024-12-24|6127.24
#2024-12-25|6147.51
#2024-12-26|6149.39
#2024-12-27|6159.67
#2024-12-30|6140.28
#2024-12-31|6081.62
#2025-01-01|6082.19
#2025-01-02|6023.19
#2025-01-03|6043.09
#2025-01-06|6165.46
#2025-01-07|6142.96
#2025-01-08|6029.34
#2025-01-09|5976.37
#2025-01-10|5959.19
#2025-01-13|5804.65
#2025-01-14|5889.43
#2025-01-15|5836.08
#2025-01-16|5972.55
#2025-01-17|5983.70
#2025-01-20|6072.97
#2025-01-21|6080.34
#2025-01-22|6109.47
#2025-01-23|6101.85
#2025-01-24|6140.41
#2025-01-27|6134.71
#2025-01-28|6142.93
#2025-01-29|6156.98
#2025-01-30|6149.32
#2025-01-31|6152.57
#2025-02-03|5917.02
#2025-02-04|6044.79
#2025-02-05|6119.61
#2025-02-06|6151.90
#2025-02-07|6236.91
#2025-02-10|6205.89
#2025-02-11|6203.48
#2025-02-12|6204.32
#2025-02-13|6213.04
#2025-02-14|6263.89
#2025-02-17|6376.94
#2025-02-18|6448.83
#2025-02-19|6402.68
#2025-02-20|6309.30
#2025-02-21|6469.54
#2025-02-24|6355.75
#2025-02-25|6218.33
#2025-02-26|6321.66
#2025-02-27|6212.60
#2025-02-28|6100.68
#2025-03-03|6030.39
#2025-03-04|6006.14
#2025-03-05|6162.16
#2025-03-06|6257.10
#2025-03-07|6220.94
#2025-03-10|6118.61
#2025-03-11|6036.56
#2025-03-12|6030.42
#2025-03-13|5931.61
#2025-03-14|5981.76
#2025-03-17|6020.54
#2025-03-18|6126.08
#2025-03-19|6044.89
#2025-03-20|6066.78
#2025-03-21|5999.86
#2025-03-24|5986.46
#2025-03-25|5981.15
#2025-03-26|5974.81
#2025-03-27|5920.38
#2025-03-28|5850.63
#2025-03-31|5639.15
#2025-04-01|5756.17
#2025-04-02|5770.42
#2025-04-03|5722.06
#2025-04-04|5704.32
#2025-04-07|5114.76
#2025-04-08|5018.41
#2025-04-09|4872.28
#2025-04-10|5172.47
#2025-04-11|5308.49
#2025-04-14|5340.28
#2025-04-15|5401.12
#2025-04-16|5270.61
#2025-04-17|5286.12
#2025-04-18|5300.30
#2025-04-21|5272.54
#2025-04-22|5197.83
#2025-04-23|5444.64
#2025-04-24|5380.29
#2025-04-25|5490.60
#2025-04-28|5523.62
#2025-04-29|5574.81
#2025-04-30|5625.51
#2025-05-01|5624.94
#2025-05-02|5876.58
#2025-05-05|5956.55
#2025-05-06|5931.66
#2025-05-07|5925.59
#2025-05-08|5913.81
#2025-05-09|5986.75
#2025-05-12|6159.57
#2025-05-13|6114.01
#2025-05-14|6285.87
#2025-05-15|6270.69
#2025-05-16|6255.42
#2025-05-19|6179.93
#2025-05-20|6179.15
#2025-05-21|6252.28
#2025-05-22|6205.83
#2025-05-23|6224.52
#2025-05-26|6178.79
#2025-05-27|6138.85
#2025-05-28|6137.18
#2025-05-29|6179.90
#2025-05-30|6131.76
#2025-06-02|6045.71
#2025-06-03|6076.38
#2025-06-04|6221.16
#2025-06-05|6280.04
#2025-06-06|6270.80
#2025-06-09|6337.20
#2025-06-10|6452.04
#2025-06-11|6530.33
#2025-06-12|6490.94
#2025-06-13|6427.30
#2025-06-16|6447.36
#2025-06-17|6510.85
#2025-06-18|6506.27
#2025-06-19|6377.34
#2025-06-20|6451.40
#2025-06-23|6337.30
#2025-06-24|6497.16
#2025-06-25|6600.18
#2025-06-26|6646.25
#2025-06-27|6693.04
#2025-06-30|6560.58
#2025-07-01|6645.12
#2025-07-02|6673.43
#2025-07-03|6720.71
#2025-07-04|6682.77
#2025-07-07|6634.83
#2025-07-08|6654.38
#2025-07-09|6675.33
#2025-07-10|6682.12
#2025-07-11|6683.17
#2025-07-14|6649.59
#2025-07-15|6774.06
#2025-07-16|6815.71
#2025-07-17|6820.00
#2025-07-18|6925.65
#2025-07-21|6913.16
#2025-07-22|6839.96
#2025-07-23|7000.53
#2025-07-24|7022.64
#2025-07-25|6969.38
#2025-07-28|6972.16
#2025-07-29|6897.40
#2025-07-30|6922.88
#2025-07-31|6924.03
#2025-08-01|6802.30
#2025-08-04|6845.88
#2025-08-05|6928.85
#2025-08-06|6861.56
#2025-08-07|7058.97
#2025-08-08|7010.81
#2025-08-11|7027.19
#2025-08-12|6995.16
#2025-08-13|7143.64
#2025-08-14|7100.60
#2025-08-15|7114.18
#2025-08-18|7116.34
#2025-08-19|7121.27
#2025-08-20|6930.83
#2025-08-21|6950.87
#2025-08-22|6916.40
#2025-08-25|7130.73
#2025-08-26|7119.38
#2025-08-27|7127.42
#2025-08-28|6998.15
#2025-08-29|6999.04
#2025-09-01|6997.03
#2025-09-02|6946.16
#2025-09-03|6952.46
#2025-09-04|6932.91
#2025-09-05|7063.70
#2025-09-08|7112.51
#2025-09-09|7241.77
#2025-09-10|7373.54
#2025-09-11|7378.95
#2025-09-12|7506.01
#2025-09-15|7482.42
#2025-09-16|7604.19
#2025-09-17|7651.82
#2025-09-18|7683.13
#2025-09-19|7604.94
#2025-09-22|7659.81
#2025-09-23|7729.68
#2025-09-24|7741.87
#2025-09-25|7683.91
#2025-09-26|7523.01
#2025-09-29|7577.17
#2025-09-30|7647.80
#2025-10-01|7704.94
#2025-10-02|7875.97
#2025-10-03|7984.87
#2025-10-06|8002.92
#2025-10-07|8085.79
#2025-10-08|8014.99
#2025-10-09|8084.43
#2025-10-10|7994.37
#2025-10-13|7829.37
#2025-10-14|7725.42
#2025-10-15|7907.95
#2025-10-16|7976.65
#2025-10-17|7808.64
#2025-10-20|7989.40
#2025-10-21|8006.57
#2025-10-22|7931.13
#2025-10-23|7924.92
#2025-10-24|7951.42
#2025-10-27|8157.54
#2025-10-28|8132.83
#2025-10-29|8239.57
#2025-10-30|8225.63
#2025-10-31|8139.24
#2025-11-03|8150.22
#2025-11-04|8071.97
#2025-11-05|7954.53
#2025-11-06|8035.59
#2025-11-07|7934.16
#2025-11-10|8048.90
#2025-11-11|8021.26
#2025-11-12|8074.04
#2025-11-13|8036.43
#2025-11-14|7846.29
#2025-11-17|7860.41
#2025-11-18|7654.28
#2025-11-19|7620.39
#2025-11-20|7798.77
#2025-11-21|7492.60
#2025-11-24|7532.71
#2025-11-25|7657.93
#2025-11-26|7779.40
#2025-11-27|7775.68
#2025-11-28|7783.34
#2025-12-01|7718.92
#2025-12-02|7747.46
#2025-12-03|7796.36
#2025-12-04|7805.74
#2025-12-05|7880.78
#2025-12-08|7977.58
#2025-12-09|7918.68
#2025-12-10|7987.66
#2025-12-11|7868.52
#2025-12-12|7957.73
#2025-12-15|7789.11
#2025-12-16|7658.17
#2025-12-17|7677.56
#2025-12-18|7668.05
#2025-12-19|7733.24
#2025-12-22|7859.89
#2025-12-23|7869.73
#2025-12-24|7899.25
#2025-12-25|7896.88
#2025-12-26|7939.69
#2025-12-29|7982.95
#2025-12-30|7987.91
#2025-12-31|8055.92
#2026-01-01|8060.80
#2026-01-02|8252.63
#2026-01-05|8459.23
#2026-01-06|8592.08
#2026-01-07|8537.16
#2026-01-08|8449.58
#2026-01-09|8407.79
#2026-01-12|8518.13
#2026-01-13|8575.49
#2026-01-14|8627.24
#2026-01-15|8550.48
#2026-01-16|8689.71
#2026-01-19|8706.47
#2026-01-20|8696.14
#2026-01-21|8586.60
#2026-01-22|8690.90
#2026-01-23|8743.10
#2026-01-26|8765.22
#2026-01-27|8880.82
#2026-01-28|9061.19
#2026-01-29|8997.30
#2026-01-30|8803.05
#2026-02-02|8658.10
#2026-02-03|8766.80
#2026-02-04|8667.80
#2026-02-05|8543.95
#2026-02-06|8510.19
#2026-02-09|8718.84
#2026-02-10|8879.55
#2026-02-11|8997.42
#2026-02-12|8928.22
#2026-02-13|8878.67
#2026-02-16|8886.23
#2026-02-17|8891.72
#2026-02-18|8885.49
#2026-02-19|8886.34
#2026-02-20|8833.22
#2026-02-23|8886.29
#2026-02-24|9014.23
#2026-02-25|9214.36
#2026-02-26|9176.13
#2026-02-27|9195.12
#2026-03-02|9021.84
#2026-03-03|8809.13
#2026-03-04|8470.21
#2026-03-05|8646.42
#2026-03-06|8672.66
#2026-03-09|8316.77
#2026-03-10|8580.30
#2026-03-11|8886.98
#2026-03-12|8699.78
#2026-03-13|8617.31
#2026-03-16|8607.32
#2026-03-17|8724.02
#2026-03-18|8871.19
#2026-03-19|8575.08
#2026-03-20|8514.38
#2026-03-23|8280.91
#2026-03-24|8341.64
#2026-03-25|8530.51
#2026-03-26|8475.97
#2026-03-27|8398.32
#2026-03-30|8179.55
#2026-03-31|8058.81
#2026-04-01|8421.91
#2026-04-02|8270.83
#2026-04-03|8270.71
#2026-04-06|8273.66
#2026-04-07|8427.01
#2026-04-08|8898.42
#2026-04-09|8916.00
#2026-04-10|9040.25
#2026-04-13|8966.68
#2026-04-14|9211.56
#2026-04-15|9347.91
#2026-04-16|9507.69