Table Data - Nasdaq Asia Technology Index
| Title | Nasdaq Asia Technology Index |
|---|---|
| Series ID | NASDAQNQASIA10 |
| 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 2026-07-10 |
| Last Updated | 2026-07-10 10:40 PM CDT |
| Notes | For more information about this series, see: NQASIA10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 804.55 |
| 2001-04-02 | 781.67 |
| 2001-04-03 | 769.42 |
| 2001-04-04 | 760.03 |
| 2001-04-05 | 770.14 |
| 2001-04-06 | 788.79 |
| 2001-04-09 | 762.30 |
| 2001-04-10 | 750.39 |
| 2001-04-11 | 770.07 |
| 2001-04-12 | 795.11 |
| 2001-04-13 | . |
| 2001-04-16 | 779.27 |
| 2001-04-17 | 774.79 |
| 2001-04-18 | 814.95 |
| 2001-04-19 | 856.14 |
| 2001-04-20 | 847.59 |
| 2001-04-23 | 847.78 |
| 2001-04-24 | 840.88 |
| 2001-04-25 | 838.91 |
| 2001-04-26 | 844.50 |
| 2001-04-27 | 825.25 |
| 2001-04-30 | 832.69 |
| 2001-05-01 | 858.55 |
| 2001-05-02 | 870.92 |
| 2001-05-03 | 881.68 |
| 2001-05-04 | 868.71 |
| 2001-05-07 | 880.01 |
| 2001-05-08 | 868.80 |
| 2001-05-09 | 855.81 |
| 2001-05-10 | 842.01 |
| 2001-05-11 | 847.17 |
| 2001-05-14 | 836.39 |
| 2001-05-15 | 839.01 |
| 2001-05-16 | 817.52 |
| 2001-05-17 | 838.26 |
| 2001-05-18 | 837.19 |
| 2001-05-21 | 839.69 |
| 2001-05-22 | 847.78 |
| 2001-05-23 | 868.81 |
| 2001-05-24 | 863.13 |
| 2001-05-25 | 855.63 |
| 2001-05-28 | . |
| 2001-05-29 | 849.34 |
| 2001-05-30 | 821.49 |
| 2001-05-31 | 803.26 |
| 2001-06-01 | 800.71 |
| 2001-06-04 | 796.40 |
| 2001-06-05 | 793.83 |
| 2001-06-06 | 801.17 |
| 2001-06-07 | 806.93 |
| 2001-06-08 | 821.02 |
| 2001-06-11 | 806.92 |
| 2001-06-12 | 795.10 |
| 2001-06-13 | 783.86 |
| 2001-06-14 | 775.98 |
| 2001-06-15 | 763.57 |
| 2001-06-18 | 750.06 |
| 2001-06-19 | 749.72 |
| 2001-06-20 | 744.34 |
| 2001-06-21 | 745.85 |
| 2001-06-22 | 749.17 |
| 2001-06-25 | 740.29 |
| 2001-06-26 | 731.13 |
| 2001-06-27 | 728.24 |
| 2001-06-28 | 717.18 |
| 2001-06-29 | 738.56 |
| 2001-07-02 | 732.00 |
| 2001-07-03 | 727.55 |
| 2001-07-04 | . |
| 2001-07-05 | 707.13 |
| 2001-07-06 | 688.29 |
| 2001-07-09 | 668.70 |
| 2001-07-10 | 675.25 |
| 2001-07-11 | 663.94 |
| 2001-07-12 | 692.83 |
| 2001-07-13 | 681.88 |
| 2001-07-16 | 671.43 |
| 2001-07-17 | 664.51 |
| 2001-07-18 | 652.69 |
| 2001-07-19 | 654.84 |
| 2001-07-20 | 655.67 |
| 2001-07-23 | 639.43 |
| 2001-07-24 | 644.14 |
| 2001-07-25 | 656.03 |
| 2001-07-26 | 664.69 |
| 2001-07-27 | 659.43 |
| 2001-07-30 | 644.78 |
| 2001-07-31 | 667.96 |
| 2001-08-01 | 682.97 |
| 2001-08-02 | 708.25 |
| 2001-08-03 | 709.95 |
| 2001-08-06 | 700.66 |
| 2001-08-07 | 694.48 |
| 2001-08-08 | 691.85 |
| 2001-08-09 | 671.11 |
| 2001-08-10 | 673.35 |
| 2001-08-13 | 658.81 |
| 2001-08-14 | 677.36 |
| 2001-08-15 | 682.82 |
| 2001-08-16 | 668.55 |
| 2001-08-17 | 659.31 |
| 2001-08-20 | 646.25 |
| 2001-08-21 | 650.38 |
| 2001-08-22 | 640.76 |
| 2001-08-23 | 623.23 |
| 2001-08-24 | 612.73 |
| 2001-08-27 | 626.62 |
| 2001-08-28 | 626.50 |
| 2001-08-29 | 625.32 |
| 2001-08-30 | 617.68 |
| 2001-08-31 | 609.58 |
| 2001-09-03 | . |
| 2001-09-04 | 622.25 |
| 2001-09-05 | 602.13 |
| 2001-09-06 | 592.90 |
| 2001-09-07 | 589.86 |
| 2001-09-10 | 580.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 518.30 |
| 2001-09-18 | 527.38 |
| 2001-09-19 | 533.74 |
| 2001-09-20 | 520.79 |
| 2001-09-21 | 504.26 |
| 2001-09-24 | 500.32 |
| 2001-09-25 | 499.30 |
| 2001-09-26 | 500.63 |
| 2001-09-27 | 489.14 |
| 2001-09-28 | 488.81 |
| 2001-10-01 | 490.36 |
| 2001-10-02 | 484.46 |
| 2001-10-03 | 475.48 |
| 2001-10-04 | 490.53 |
| 2001-10-05 | 507.75 |
| 2001-10-08 | 504.66 |
| 2001-10-09 | 510.72 |
| 2001-10-10 | 503.01 |
| 2001-10-11 | 533.64 |
| 2001-10-12 | 556.41 |
| 2001-10-15 | 540.93 |
| 2001-10-16 | 550.23 |
| 2001-10-17 | 569.52 |
| 2001-10-18 | 559.44 |
| 2001-10-19 | 562.72 |
| 2001-10-22 | 562.86 |
| 2001-10-23 | 569.09 |
| 2001-10-24 | 583.86 |
| 2001-10-25 | 587.41 |
| 2001-10-26 | 582.11 |
| 2001-10-29 | 585.37 |
| 2001-10-30 | 557.92 |
| 2001-10-31 | 547.74 |
| 2001-11-01 | 554.37 |
| 2001-11-02 | 565.84 |
| 2001-11-05 | 577.40 |
| 2001-11-06 | 591.87 |
| 2001-11-07 | 590.65 |
| 2001-11-08 | 593.27 |
| 2001-11-09 | 598.48 |
| 2001-11-12 | 594.62 |
| 2001-11-13 | 586.74 |
| 2001-11-14 | 611.81 |
| 2001-11-15 | 631.20 |
| 2001-11-16 | 649.06 |
| 2001-11-19 | 656.91 |
| 2001-11-20 | 637.65 |
| 2001-11-21 | 639.54 |
| 2001-11-22 | . |
| 2001-11-23 | 640.80 |
| 2001-11-26 | 661.55 |
| 2001-11-27 | 667.73 |
| 2001-11-28 | 650.01 |
| 2001-11-29 | 638.77 |
| 2001-11-30 | 645.69 |
| 2001-12-03 | 653.80 |
| 2001-12-04 | 664.32 |
| 2001-12-05 | 700.71 |
| 2001-12-06 | 730.78 |
| 2001-12-07 | 734.84 |
| 2001-12-10 | 712.29 |
| 2001-12-11 | 712.46 |
| 2001-12-12 | 743.49 |
| 2001-12-13 | 724.58 |
| 2001-12-14 | 715.16 |
| 2001-12-17 | 695.26 |
| 2001-12-18 | 696.09 |
| 2001-12-19 | 696.63 |
| 2001-12-20 | 699.80 |
| 2001-12-21 | 668.48 |
| 2001-12-24 | 672.61 |
| 2001-12-25 | . |
| 2001-12-26 | 680.73 |
| 2001-12-27 | 684.71 |
| 2001-12-28 | 699.05 |
| 2001-12-31 | 711.54 |
| 2002-01-01 | . |
| 2002-01-02 | 717.33 |
| 2002-01-03 | 713.14 |
| 2002-01-04 | 751.20 |
| 2002-01-07 | 764.68 |
| 2002-01-08 | 748.00 |
| 2002-01-09 | 757.14 |
| 2002-01-10 | 746.80 |
| 2002-01-11 | 728.57 |
| 2002-01-14 | 733.45 |
| 2002-01-15 | 717.47 |
| 2002-01-16 | 695.19 |
| 2002-01-17 | 693.01 |
| 2002-01-18 | 695.81 |
| 2002-01-21 | . |
| 2002-01-22 | 705.42 |
| 2002-01-23 | 702.86 |
| 2002-01-24 | 709.07 |
| 2002-01-25 | 722.30 |
| 2002-01-28 | 728.29 |
| 2002-01-29 | 709.87 |
| 2002-01-30 | 698.31 |
| 2002-01-31 | 701.01 |
| 2002-02-01 | 692.15 |
| 2002-02-04 | 686.14 |
| 2002-02-05 | 685.26 |
| 2002-02-06 | 693.44 |
| 2002-02-07 | 696.14 |
| 2002-02-08 | 699.42 |
| 2002-02-11 | 701.39 |
| 2002-02-12 | 711.23 |
| 2002-02-13 | 712.28 |
| 2002-02-14 | 726.86 |
| 2002-02-15 | 718.64 |
| 2002-02-18 | . |
| 2002-02-19 | 707.69 |
| 2002-02-20 | 692.18 |
| 2002-02-21 | 700.76 |
| 2002-02-22 | 698.16 |
| 2002-02-25 | 687.72 |
| 2002-02-26 | 685.48 |
| 2002-02-27 | 707.02 |
| 2002-02-28 | 712.40 |
| 2002-03-01 | 717.30 |
| 2002-03-04 | 754.43 |
| 2002-03-05 | 768.67 |
| 2002-03-06 | 778.22 |
| 2002-03-07 | 794.88 |
| 2002-03-08 | 790.45 |
| 2002-03-11 | 808.62 |
| 2002-03-12 | 789.45 |
| 2002-03-13 | 774.78 |
| 2002-03-14 | 779.36 |
| 2002-03-15 | 768.51 |
| 2002-03-18 | 762.77 |
| 2002-03-19 | 772.16 |
| 2002-03-20 | 779.51 |
| 2002-03-21 | 771.48 |
| 2002-03-22 | 770.94 |
| 2002-03-25 | 765.80 |
| 2002-03-26 | 767.65 |
| 2002-03-27 | 764.67 |
| 2002-03-28 | 771.10 |
| 2002-03-29 | . |
| 2002-04-01 | 766.99 |
| 2002-04-02 | 782.35 |
| 2002-04-03 | 785.90 |
| 2002-04-04 | 778.03 |
| 2002-04-05 | 771.42 |
| 2002-04-08 | 760.71 |
| 2002-04-09 | 749.82 |
| 2002-04-10 | 745.73 |
| 2002-04-11 | 748.33 |
| 2002-04-12 | 756.97 |
| 2002-04-15 | 766.98 |
| 2002-04-16 | 775.45 |
| 2002-04-17 | 795.44 |
| 2002-04-18 | 793.43 |
| 2002-04-19 | 784.32 |
| 2002-04-22 | 796.65 |
| 2002-04-23 | 800.14 |
| 2002-04-24 | 802.66 |
| 2002-04-25 | 792.82 |
| 2002-04-26 | 787.43 |
| 2002-04-29 | 772.82 |
| 2002-04-30 | 758.98 |
| 2002-05-01 | 760.97 |
| 2002-05-02 | 745.35 |
| 2002-05-03 | 746.39 |
| 2002-05-06 | 722.46 |
| 2002-05-07 | 714.25 |
| 2002-05-08 | 717.21 |
| 2002-05-09 | 723.60 |
| 2002-05-10 | 723.67 |
| 2002-05-13 | 712.88 |
| 2002-05-14 | 718.56 |
| 2002-05-15 | 746.06 |
| 2002-05-16 | 741.04 |
| 2002-05-17 | 752.27 |
| 2002-05-20 | 740.55 |
| 2002-05-21 | 729.45 |
| 2002-05-22 | 737.26 |
| 2002-05-23 | 725.72 |
| 2002-05-24 | 739.29 |
| 2002-05-27 | . |
| 2002-05-28 | 736.76 |
| 2002-05-29 | 729.90 |
| 2002-05-30 | 732.87 |
| 2002-05-31 | 720.94 |
| 2002-06-03 | 725.52 |
| 2002-06-04 | 712.44 |
| 2002-06-05 | 716.44 |
| 2002-06-06 | 715.25 |
| 2002-06-07 | 689.06 |
| 2002-06-10 | 691.97 |
| 2002-06-11 | 684.87 |
| 2002-06-12 | 678.67 |
| 2002-06-13 | 686.99 |
| 2002-06-14 | 683.88 |
| 2002-06-17 | 673.91 |
| 2002-06-18 | 681.17 |
| 2002-06-19 | 663.61 |
| 2002-06-20 | 663.82 |
| 2002-06-21 | 664.04 |
| 2002-06-24 | 663.79 |
| 2002-06-25 | 660.82 |
| 2002-06-26 | 636.34 |
| 2002-06-27 | 637.92 |
| 2002-06-28 | 661.35 |
| 2002-07-01 | 650.16 |
| 2002-07-02 | 648.78 |
| 2002-07-03 | 652.10 |
| 2002-07-04 | . |
| 2002-07-05 | 674.28 |
| 2002-07-08 | 693.13 |
| 2002-07-09 | 703.08 |
| 2002-07-10 | 685.37 |
| 2002-07-11 | 671.30 |
| 2002-07-12 | 692.37 |
| 2002-07-15 | 687.47 |
| 2002-07-16 | 680.71 |
| 2002-07-17 | 675.62 |
| 2002-07-18 | 679.58 |
| 2002-07-19 | 663.79 |
| 2002-07-22 | 647.58 |
| 2002-07-23 | 656.13 |
| 2002-07-24 | 636.11 |
| 2002-07-25 | 633.31 |
| 2002-07-26 | 591.54 |
| 2002-07-29 | 582.79 |
| 2002-07-30 | 608.53 |
| 2002-07-31 | 602.89 |
| 2002-08-01 | 595.20 |
| 2002-08-02 | 590.12 |
| 2002-08-05 | 565.88 |
| 2002-08-06 | 551.80 |
| 2002-08-07 | 580.12 |
| 2002-08-08 | 573.06 |
| 2002-08-09 | 590.29 |
| 2002-08-12 | 585.98 |
| 2002-08-13 | 586.42 |
| 2002-08-14 | 594.79 |
| 2002-08-15 | 600.59 |
| 2002-08-16 | 606.59 |
| 2002-08-19 | 600.36 |
| 2002-08-20 | 610.27 |
| 2002-08-21 | 610.20 |
| 2002-08-22 | 615.50 |
| 2002-08-23 | 620.24 |
| 2002-08-26 | 616.65 |
| 2002-08-27 | 607.62 |
| 2002-08-28 | 591.37 |
| 2002-08-29 | 589.17 |
| 2002-08-30 | 588.28 |
| 2002-09-02 | . |
| 2002-09-03 | 570.85 |
| 2002-09-04 | 559.04 |
| 2002-09-05 | 558.80 |
| 2002-09-06 | 552.85 |
| 2002-09-09 | 561.64 |
| 2002-09-10 | 570.64 |
| 2002-09-11 | 573.68 |
| 2002-09-12 | 578.09 |
| 2002-09-13 | 561.57 |
| 2002-09-16 | 547.63 |
| 2002-09-17 | 568.38 |
| 2002-09-18 | 554.69 |
| 2002-09-19 | 555.18 |
| 2002-09-20 | 539.33 |
| 2002-09-23 | 528.01 |
| 2002-09-24 | 520.57 |
| 2002-09-25 | 511.37 |
| 2002-09-26 | 517.60 |
| 2002-09-27 | 519.74 |
| 2002-09-30 | 514.38 |
| 2002-10-01 | 505.22 |
| 2002-10-02 | 500.60 |
| 2002-10-03 | 488.21 |
| 2002-10-04 | 488.24 |
| 2002-10-07 | 463.00 |
| 2002-10-08 | 466.33 |
| 2002-10-09 | 460.41 |
| 2002-10-10 | 453.81 |
| 2002-10-11 | 454.17 |
| 2002-10-14 | 463.60 |
| 2002-10-15 | 488.84 |
| 2002-10-16 | 502.30 |
| 2002-10-17 | 508.33 |
| 2002-10-18 | 530.50 |
| 2002-10-21 | 527.19 |
| 2002-10-22 | 510.23 |
| 2002-10-23 | 527.27 |
| 2002-10-24 | 527.09 |
| 2002-10-25 | 532.41 |
| 2002-10-28 | 540.64 |
| 2002-10-29 | 538.78 |
| 2002-10-30 | 530.15 |
| 2002-10-31 | 537.56 |
| 2002-11-01 | 531.30 |
| 2002-11-04 | 543.61 |
| 2002-11-05 | 555.80 |
| 2002-11-06 | 564.78 |
| 2002-11-07 | 568.04 |
| 2002-11-08 | 565.49 |
| 2002-11-11 | 544.58 |
| 2002-11-12 | 541.20 |
| 2002-11-13 | 537.81 |
| 2002-11-14 | 531.07 |
| 2002-11-15 | 551.05 |
| 2002-11-18 | 544.14 |
| 2002-11-19 | 543.10 |
| 2002-11-20 | 537.30 |
| 2002-11-21 | 546.59 |
| 2002-11-22 | 560.10 |
| 2002-11-25 | 567.58 |
| 2002-11-26 | 562.79 |
| 2002-11-27 | 558.26 |
| 2002-11-28 | . |
| 2002-11-29 | 572.11 |
| 2002-12-02 | 574.36 |
| 2002-12-03 | 584.83 |
| 2002-12-04 | 565.47 |
| 2002-12-05 | 560.70 |
| 2002-12-06 | 561.98 |
| 2002-12-09 | 563.39 |
| 2002-12-10 | 551.29 |
| 2002-12-11 | 549.88 |
| 2002-12-12 | 543.77 |
| 2002-12-13 | 538.12 |
| 2002-12-16 | 528.90 |
| 2002-12-17 | 530.31 |
| 2002-12-18 | 524.00 |
| 2002-12-19 | 520.35 |
| 2002-12-20 | 519.93 |
| 2002-12-23 | 511.90 |
| 2002-12-24 | 517.65 |
| 2002-12-25 | . |
| 2002-12-26 | 528.22 |
| 2002-12-27 | 522.74 |
| 2002-12-30 | 508.77 |
| 2002-12-31 | 508.92 |
| 2003-01-01 | . |
| 2003-01-02 | 509.33 |
| 2003-01-03 | 522.15 |
| 2003-01-06 | 532.18 |
| 2003-01-07 | 530.71 |
| 2003-01-08 | 529.55 |
| 2003-01-09 | 525.81 |
| 2003-01-10 | 526.63 |
| 2003-01-13 | 540.92 |
| 2003-01-14 | 545.43 |
| 2003-01-15 | 544.66 |
| 2003-01-16 | 538.91 |
| 2003-01-17 | 537.73 |
| 2003-01-20 | . |
| 2003-01-21 | 529.40 |
| 2003-01-22 | 524.23 |
| 2003-01-23 | 536.80 |
| 2003-01-24 | 528.86 |
| 2003-01-27 | 515.21 |
| 2003-01-28 | 514.76 |
| 2003-01-29 | 506.39 |
| 2003-01-30 | 505.57 |
| 2003-01-31 | 503.56 |
| 2003-02-03 | 506.91 |
| 2003-02-04 | 508.01 |
| 2003-02-05 | 509.42 |
| 2003-02-06 | 492.82 |
| 2003-02-07 | 486.38 |
| 2003-02-10 | 481.32 |
| 2003-02-11 | 480.76 |
| 2003-02-12 | 484.94 |
| 2003-02-13 | 479.95 |
| 2003-02-14 | 483.49 |
| 2003-02-17 | . |
| 2003-02-18 | 499.26 |
| 2003-02-19 | 498.93 |
| 2003-02-20 | 505.51 |
| 2003-02-21 | 503.43 |
| 2003-02-24 | 509.21 |
| 2003-02-25 | 492.49 |
| 2003-02-26 | 489.54 |
| 2003-02-27 | 486.32 |
| 2003-02-28 | 485.55 |
| 2003-03-03 | 497.96 |
| 2003-03-04 | 492.25 |
| 2003-03-05 | 482.95 |
| 2003-03-06 | 476.49 |
| 2003-03-07 | 472.45 |
| 2003-03-10 | 467.81 |
| 2003-03-11 | 462.13 |
| 2003-03-12 | 468.61 |
| 2003-03-13 | 466.16 |
| 2003-03-14 | 478.80 |
| 2003-03-17 | 466.66 |
| 2003-03-18 | 484.51 |
| 2003-03-19 | 484.46 |
| 2003-03-20 | 494.17 |
| 2003-03-21 | 491.11 |
| 2003-03-24 | 499.85 |
| 2003-03-25 | 486.97 |
| 2003-03-26 | 489.33 |
| 2003-03-27 | 487.04 |
| 2003-03-28 | 482.03 |
| 2003-03-31 | 463.09 |
| 2003-04-01 | 464.45 |
| 2003-04-02 | 464.65 |
| 2003-04-03 | 468.95 |
| 2003-04-04 | 473.64 |
| 2003-04-07 | 485.96 |
| 2003-04-08 | 480.52 |
| 2003-04-09 | 471.40 |
| 2003-04-10 | 467.70 |
| 2003-04-11 | 460.58 |
| 2003-04-14 | 455.42 |
| 2003-04-15 | 466.28 |
| 2003-04-16 | 480.36 |
| 2003-04-17 | 476.93 |
| 2003-04-18 | . |
| 2003-04-21 | 488.69 |
| 2003-04-22 | 477.77 |
| 2003-04-23 | 479.66 |
| 2003-04-24 | 477.90 |
| 2003-04-25 | 463.78 |
| 2003-04-28 | 458.12 |
| 2003-04-29 | 465.82 |
| 2003-04-30 | 475.64 |
| 2003-05-01 | 475.98 |
| 2003-05-02 | 478.80 |
| 2003-05-05 | 480.62 |
| 2003-05-06 | 488.47 |
| 2003-05-07 | 495.36 |
| 2003-05-08 | 488.09 |
| 2003-05-09 | 490.43 |
| 2003-05-12 | 497.81 |
| 2003-05-13 | 499.74 |
| 2003-05-14 | 498.90 |
| 2003-05-15 | 497.37 |
| 2003-05-16 | 492.15 |
| 2003-05-19 | 486.03 |
| 2003-05-20 | 487.02 |
| 2003-05-21 | 483.19 |
| 2003-05-22 | 485.54 |
| 2003-05-23 | 498.04 |
| 2003-05-26 | . |
| 2003-05-27 | 500.32 |
| 2003-05-28 | 505.18 |
| 2003-05-29 | 515.20 |
| 2003-05-30 | 519.64 |
| 2003-06-02 | 542.13 |
| 2003-06-03 | 539.06 |
| 2003-06-04 | 539.18 |
| 2003-06-05 | 550.28 |
| 2003-06-06 | 554.29 |
| 2003-06-09 | 565.82 |
| 2003-06-10 | 562.15 |
| 2003-06-11 | 563.46 |
| 2003-06-12 | 569.26 |
| 2003-06-13 | 574.41 |
| 2003-06-16 | 565.22 |
| 2003-06-17 | 585.16 |
| 2003-06-18 | 586.35 |
| 2003-06-19 | 593.94 |
| 2003-06-20 | 588.28 |
| 2003-06-23 | 581.06 |
| 2003-06-24 | 575.02 |
| 2003-06-25 | 578.93 |
| 2003-06-26 | 575.20 |
| 2003-06-27 | 581.19 |
| 2003-06-30 | 580.68 |
| 2003-07-01 | 601.52 |
| 2003-07-02 | 621.63 |
| 2003-07-03 | 634.56 |
| 2003-07-04 | . |
| 2003-07-07 | 666.91 |
| 2003-07-08 | 681.37 |
| 2003-07-09 | 675.50 |
| 2003-07-10 | 658.81 |
| 2003-07-11 | 650.43 |
| 2003-07-14 | 669.15 |
| 2003-07-15 | 672.02 |
| 2003-07-16 | 679.66 |
| 2003-07-17 | 657.72 |
| 2003-07-18 | 651.62 |
| 2003-07-21 | 647.50 |
| 2003-07-22 | 650.91 |
| 2003-07-23 | 653.72 |
| 2003-07-24 | 665.30 |
| 2003-07-25 | 665.76 |
| 2003-07-28 | 673.21 |
| 2003-07-29 | 671.29 |
| 2003-07-30 | 661.49 |
| 2003-07-31 | 660.94 |
| 2003-08-01 | 673.80 |
| 2003-08-04 | 665.48 |
| 2003-08-05 | 655.44 |
| 2003-08-06 | 647.08 |
| 2003-08-07 | 647.97 |
| 2003-08-08 | 645.72 |
| 2003-08-11 | 650.32 |
| 2003-08-12 | 651.59 |
| 2003-08-13 | 671.16 |
| 2003-08-14 | 679.18 |
| 2003-08-15 | 681.82 |
| 2003-08-18 | 683.45 |
| 2003-08-19 | 694.11 |
| 2003-08-20 | 702.66 |
| 2003-08-21 | 713.69 |
| 2003-08-22 | 711.46 |
| 2003-08-25 | 713.98 |
| 2003-08-26 | 707.00 |
| 2003-08-27 | 704.74 |
| 2003-08-28 | 703.98 |
| 2003-08-29 | 722.16 |
| 2003-09-01 | . |
| 2003-09-02 | 739.20 |
| 2003-09-03 | 738.52 |
| 2003-09-04 | 729.76 |
| 2003-09-05 | 732.24 |
| 2003-09-08 | 745.99 |
| 2003-09-09 | 758.17 |
| 2003-09-10 | 752.88 |
| 2003-09-11 | 741.45 |
| 2003-09-12 | 744.62 |
| 2003-09-15 | 734.70 |
| 2003-09-16 | 746.02 |
| 2003-09-17 | 758.22 |
| 2003-09-18 | 762.99 |
| 2003-09-19 | 758.08 |
| 2003-09-22 | 736.64 |
| 2003-09-23 | 737.81 |
| 2003-09-24 | 737.05 |
| 2003-09-25 | 725.97 |
| 2003-09-26 | 723.15 |
| 2003-09-29 | 723.77 |
| 2003-09-30 | 728.49 |
| 2003-10-01 | 731.33 |
| 2003-10-02 | 743.43 |
| 2003-10-03 | 749.02 |
| 2003-10-06 | 759.69 |
| 2003-10-07 | 767.14 |
| 2003-10-08 | 751.55 |
| 2003-10-09 | 756.07 |
| 2003-10-10 | 771.90 |
| 2003-10-13 | 773.12 |
| 2003-10-14 | 779.55 |
| 2003-10-15 | 778.29 |
| 2003-10-16 | 799.87 |
| 2003-10-17 | 796.57 |
| 2003-10-20 | 798.63 |
| 2003-10-21 | 788.50 |
| 2003-10-22 | 788.53 |
| 2003-10-23 | 752.75 |
| 2003-10-24 | 758.67 |
| 2003-10-27 | 769.47 |
| 2003-10-28 | 779.86 |
| 2003-10-29 | 796.44 |
| 2003-10-30 | 797.56 |
| 2003-10-31 | 779.65 |
| 2003-11-03 | 778.29 |
| 2003-11-04 | 798.51 |
| 2003-11-05 | 794.47 |
| 2003-11-06 | 773.58 |
| 2003-11-07 | 785.39 |
| 2003-11-10 | 782.30 |
| 2003-11-11 | 761.54 |
| 2003-11-12 | 758.23 |
| 2003-11-13 | 774.69 |
| 2003-11-14 | 761.44 |
| 2003-11-17 | 735.43 |
| 2003-11-18 | 742.20 |
| 2003-11-19 | 717.63 |
| 2003-11-20 | 721.55 |
| 2003-11-21 | 719.51 |
| 2003-11-24 | 712.36 |
| 2003-11-25 | 722.28 |
| 2003-11-26 | 733.40 |
| 2003-11-27 | . |
| 2003-11-28 | 729.41 |
| 2003-12-01 | 744.12 |
| 2003-12-02 | 750.84 |
| 2003-12-03 | 749.84 |
| 2003-12-04 | 752.86 |
| 2003-12-05 | 743.27 |
| 2003-12-08 | 727.65 |
| 2003-12-09 | 725.50 |
| 2003-12-10 | 710.84 |
| 2003-12-11 | 717.82 |
| 2003-12-12 | 724.85 |
| 2003-12-15 | 743.32 |
| 2003-12-16 | 727.98 |
| 2003-12-17 | 713.23 |
| 2003-12-18 | 708.85 |
| 2003-12-19 | 715.03 |
| 2003-12-22 | 722.94 |
| 2003-12-23 | 723.56 |
| 2003-12-24 | 725.37 |
| 2003-12-25 | . |
| 2003-12-26 | 728.84 |
| 2003-12-29 | 731.89 |
| 2003-12-30 | 746.65 |
| 2003-12-31 | 747.65 |
| 2004-01-01 | . |
| 2004-01-02 | 754.86 |
| 2004-01-05 | 767.47 |
| 2004-01-06 | 766.06 |
| 2004-01-07 | 767.91 |
| 2004-01-08 | 777.11 |
| 2004-01-09 | 802.65 |
| 2004-01-12 | 804.38 |
| 2004-01-13 | 798.02 |
| 2004-01-14 | 801.67 |
| 2004-01-15 | 791.73 |
| 2004-01-16 | 794.25 |
| 2004-01-19 | . |
| 2004-01-20 | 806.67 |
| 2004-01-21 | 807.28 |
| 2004-01-22 | 807.99 |
| 2004-01-23 | 810.53 |
| 2004-01-26 | 812.52 |
| 2004-01-27 | 820.22 |
| 2004-01-28 | 821.88 |
| 2004-01-29 | 815.68 |
| 2004-01-30 | 810.85 |
| 2004-02-02 | 804.42 |
| 2004-02-03 | 791.92 |
| 2004-02-04 | 781.62 |
| 2004-02-05 | 780.18 |
| 2004-02-06 | 789.53 |
| 2004-02-09 | 799.45 |
| 2004-02-10 | 792.75 |
| 2004-02-11 | 792.73 |
| 2004-02-12 | 793.00 |
| 2004-02-13 | 801.76 |
| 2004-02-16 | . |
| 2004-02-17 | 804.38 |
| 2004-02-18 | 804.14 |
| 2004-02-19 | 808.66 |
| 2004-02-20 | 802.72 |
| 2004-02-23 | 807.54 |
| 2004-02-24 | 790.44 |
| 2004-02-25 | 788.06 |
| 2004-02-26 | 792.18 |
| 2004-02-27 | 803.51 |
| 2004-03-01 | 819.67 |
| 2004-03-02 | 827.92 |
| 2004-03-03 | 824.32 |
| 2004-03-04 | 830.66 |
| 2004-03-05 | 830.68 |
| 2004-03-08 | 823.84 |
| 2004-03-09 | 822.12 |
| 2004-03-10 | 807.10 |
| 2004-03-11 | 806.60 |
| 2004-03-12 | 794.04 |
| 2004-03-15 | 791.93 |
| 2004-03-16 | 793.43 |
| 2004-03-17 | 806.68 |
| 2004-03-18 | 824.70 |
| 2004-03-19 | 827.81 |
| 2004-03-22 | 800.18 |
| 2004-03-23 | 788.77 |
| 2004-03-24 | 797.05 |
| 2004-03-25 | 795.38 |
| 2004-03-26 | 814.62 |
| 2004-03-29 | 841.10 |
| 2004-03-30 | 840.68 |
| 2004-03-31 | 849.68 |
| 2004-04-01 | 856.14 |
| 2004-04-02 | 858.58 |
| 2004-04-05 | 879.16 |
| 2004-04-06 | 881.39 |
| 2004-04-07 | 883.16 |
| 2004-04-08 | 882.56 |
| 2004-04-09 | . |
| 2004-04-12 | 887.85 |
| 2004-04-13 | 889.00 |
| 2004-04-14 | 884.95 |
| 2004-04-15 | 866.25 |
| 2004-04-16 | 866.02 |
| 2004-04-19 | 865.60 |
| 2004-04-20 | 879.99 |
| 2004-04-21 | 874.38 |
| 2004-04-22 | 869.21 |
| 2004-04-23 | 887.29 |
| 2004-04-26 | 886.41 |
| 2004-04-27 | 875.95 |
| 2004-04-28 | 867.17 |
| 2004-04-29 | 848.25 |
| 2004-04-30 | 825.33 |
| 2004-05-03 | 821.65 |
| 2004-05-04 | 832.38 |
| 2004-05-05 | 820.93 |
| 2004-05-06 | 807.32 |
| 2004-05-07 | 802.83 |
| 2004-05-10 | 753.53 |
| 2004-05-11 | 754.31 |
| 2004-05-12 | 775.92 |
| 2004-05-13 | 755.02 |
| 2004-05-14 | 737.25 |
| 2004-05-17 | 698.30 |
| 2004-05-18 | 713.94 |
| 2004-05-19 | 752.46 |
| 2004-05-20 | 739.98 |
| 2004-05-21 | 761.70 |
| 2004-05-24 | 763.12 |
| 2004-05-25 | 756.20 |
| 2004-05-26 | 767.06 |
| 2004-05-27 | 776.72 |
| 2004-05-28 | 789.61 |
| 2004-05-31 | . |
| 2004-06-01 | 781.02 |
| 2004-06-02 | 770.72 |
| 2004-06-03 | 742.82 |
| 2004-06-04 | 748.33 |
| 2004-06-07 | 777.20 |
| 2004-06-08 | 781.65 |
| 2004-06-09 | 775.74 |
| 2004-06-10 | 764.20 |
| 2004-06-11 | . |
| 2004-06-14 | 725.56 |
| 2004-06-15 | 729.74 |
| 2004-06-16 | 732.85 |
| 2004-06-17 | 741.68 |
| 2004-06-18 | 731.36 |
| 2004-06-21 | 734.84 |
| 2004-06-22 | 729.57 |
| 2004-06-23 | 736.48 |
| 2004-06-24 | 760.67 |
| 2004-06-25 | 766.41 |
| 2004-06-28 | 765.89 |
| 2004-06-29 | 765.23 |
| 2004-06-30 | 773.42 |
| 2004-07-01 | 774.49 |
| 2004-07-02 | 756.05 |
| 2004-07-05 | . |
| 2004-07-06 | 743.41 |
| 2004-07-07 | 739.15 |
| 2004-07-08 | 728.10 |
| 2004-07-09 | 738.63 |
| 2004-07-12 | 738.28 |
| 2004-07-13 | 730.89 |
| 2004-07-14 | 716.45 |
| 2004-07-15 | 703.02 |
| 2004-07-16 | 709.29 |
| 2004-07-19 | 709.74 |
| 2004-07-20 | 692.26 |
| 2004-07-21 | 704.56 |
| 2004-07-22 | 699.41 |
| 2004-07-23 | 692.86 |
| 2004-07-26 | 686.95 |
| 2004-07-27 | 681.13 |
| 2004-07-28 | 686.68 |
| 2004-07-29 | 674.59 |
| 2004-07-30 | 687.16 |
| 2004-08-02 | 680.51 |
| 2004-08-03 | 679.13 |
| 2004-08-04 | 672.10 |
| 2004-08-05 | 685.36 |
| 2004-08-06 | 684.15 |
| 2004-08-09 | 681.18 |
| 2004-08-10 | 684.26 |
| 2004-08-11 | 685.09 |
| 2004-08-12 | 681.71 |
| 2004-08-13 | 676.07 |
| 2004-08-16 | 672.64 |
| 2004-08-17 | 674.28 |
| 2004-08-18 | 685.53 |
| 2004-08-19 | 707.90 |
| 2004-08-20 | 708.53 |
| 2004-08-23 | 713.22 |
| 2004-08-24 | 715.59 |
| 2004-08-25 | 714.65 |
| 2004-08-26 | 726.75 |
| 2004-08-27 | 728.49 |
| 2004-08-30 | 725.45 |
| 2004-08-31 | 718.54 |
| 2004-09-01 | 725.75 |
| 2004-09-02 | 726.23 |
| 2004-09-03 | 707.88 |
| 2004-09-06 | . |
| 2004-09-07 | 715.34 |
| 2004-09-08 | 712.97 |
| 2004-09-09 | 710.38 |
| 2004-09-10 | 716.11 |
| 2004-09-13 | 729.50 |
| 2004-09-14 | 735.73 |
| 2004-09-15 | 726.34 |
| 2004-09-16 | 728.04 |
| 2004-09-17 | 718.71 |
| 2004-09-20 | 717.79 |
| 2004-09-21 | 719.74 |
| 2004-09-22 | 714.71 |
| 2004-09-23 | 712.74 |
| 2004-09-24 | 701.11 |
| 2004-09-27 | 695.45 |
| 2004-09-28 | 689.40 |
| 2004-09-29 | 688.23 |
| 2004-09-30 | 697.49 |
| 2004-10-01 | 705.96 |
| 2004-10-04 | 728.71 |
| 2004-10-05 | 726.53 |
| 2004-10-06 | 730.77 |
| 2004-10-07 | 730.01 |
| 2004-10-08 | 728.85 |
| 2004-10-11 | 724.96 |
| 2004-10-12 | 707.66 |
| 2004-10-13 | 705.59 |
| 2004-10-14 | 704.61 |
| 2004-10-15 | 700.62 |
| 2004-10-18 | 693.78 |
| 2004-10-19 | 707.71 |
| 2004-10-20 | 698.27 |
| 2004-10-21 | 699.87 |
| 2004-10-22 | 704.65 |
| 2004-10-25 | 700.60 |
| 2004-10-26 | 694.73 |
| 2004-10-27 | 694.63 |
| 2004-10-28 | 708.93 |
| 2004-10-29 | 709.13 |
| 2004-11-01 | 701.09 |
| 2004-11-02 | 710.76 |
| 2004-11-03 | 723.25 |
| 2004-11-04 | 726.06 |
| 2004-11-05 | 734.14 |
| 2004-11-08 | 730.62 |
| 2004-11-09 | 727.36 |
| 2004-11-10 | 725.67 |
| 2004-11-11 | 718.25 |
| 2004-11-12 | 734.06 |
| 2004-11-15 | 746.16 |
| 2004-11-16 | 743.96 |
| 2004-11-17 | 759.17 |
| 2004-11-18 | 760.17 |
| 2004-11-19 | 763.28 |
| 2004-11-22 | 741.43 |
| 2004-11-23 | 741.61 |
| 2004-11-24 | 744.74 |
| 2004-11-25 | . |
| 2004-11-26 | 738.99 |
| 2004-11-29 | 742.65 |
| 2004-11-30 | 743.78 |
| 2004-12-01 | 735.99 |
| 2004-12-02 | 748.01 |
| 2004-12-03 | 754.64 |
| 2004-12-06 | 754.93 |
| 2004-12-07 | 748.41 |
| 2004-12-08 | 740.42 |
| 2004-12-09 | 734.82 |
| 2004-12-10 | 726.82 |
| 2004-12-13 | 728.05 |
| 2004-12-14 | 735.19 |
| 2004-12-15 | 752.59 |
| 2004-12-16 | 757.35 |
| 2004-12-17 | 759.57 |
| 2004-12-20 | 762.17 |
| 2004-12-21 | 761.70 |
| 2004-12-22 | 763.45 |
| 2004-12-23 | 763.39 |
| 2004-12-24 | . |
| 2004-12-27 | 769.28 |
| 2004-12-28 | 774.38 |
| 2004-12-29 | 780.01 |
| 2004-12-30 | 788.55 |
| 2004-12-31 | 796.55 |
| 2005-01-03 | 794.53 |
| 2005-01-04 | 783.06 |
| 2005-01-05 | 773.33 |
| 2005-01-06 | 764.82 |
| 2005-01-07 | 764.88 |
| 2005-01-10 | 764.34 |
| 2005-01-11 | 772.10 |
| 2005-01-12 | 767.21 |
| 2005-01-13 | 765.85 |
| 2005-01-14 | 774.43 |
| 2005-01-17 | . |
| 2005-01-18 | 784.94 |
| 2005-01-19 | 782.24 |
| 2005-01-20 | 772.99 |
| 2005-01-21 | 771.14 |
| 2005-01-24 | 772.20 |
| 2005-01-25 | 765.62 |
| 2005-01-26 | 778.38 |
| 2005-01-27 | 776.39 |
#2005-01-28| 778.93
#2005-01-31| 791.07
#2005-02-01| 787.75
#2005-02-02| 793.63
#2005-02-03| 795.04
#2005-02-04| 797.38
#2005-02-07| 805.51
#2005-02-08| 798.85
#2005-02-09| 798.45
#2005-02-10| 799.67
#2005-02-11| 801.29
#2005-02-14| 818.46
#2005-02-15| 820.55
#2005-02-16| 817.18
#2005-02-17| 809.81
#2005-02-18| 815.79
#2005-02-21| .
#2005-02-22| 822.36
#2005-02-23| 812.61
#2005-02-24| 815.57
#2005-02-25| 825.67
#2005-02-28| 835.13
#2005-03-01| 834.12
#2005-03-02| 830.10
#2005-03-03| 830.76
#2005-03-04| 827.75
#2005-03-07| 827.35
#2005-03-08| 827.59
#2005-03-09| 830.74
#2005-03-10| 826.43
#2005-03-11| 835.63
#2005-03-14| 821.64
#2005-03-15| 811.48
#2005-03-16| 814.75
#2005-03-17| 806.10
#2005-03-18| 804.76
#2005-03-21| 804.14
#2005-03-22| 799.59
#2005-03-23| 793.47
#2005-03-24| 792.83
#2005-03-25| .
#2005-03-28| 797.56
#2005-03-29| 783.43
#2005-03-30| 780.07
#2005-03-31| 794.80
#2005-04-01| 803.71
#2005-04-04| 796.85
#2005-04-05| 799.50
#2005-04-06| 801.64
#2005-04-07| 802.63
#2005-04-08| 806.32
#2005-04-11| 801.36
#2005-04-12| 797.65
#2005-04-13| 801.18
#2005-04-14| 788.33
#2005-04-15| 775.84
#2005-04-18| 750.20
#2005-04-19| 757.24
#2005-04-20| 757.22
#2005-04-21| 756.22
#2005-04-22| 765.05
#2005-04-25| 768.51
#2005-04-26| 768.01
#2005-04-27| 763.44
#2005-04-28| 762.31
#2005-04-29| 762.39
#2005-05-02| 763.38
#2005-05-03| 762.45
#2005-05-04| 770.70
#2005-05-05| 779.07
#2005-05-06| 790.54
#2005-05-09| 789.80
#2005-05-10| 789.28
#2005-05-11| 782.73
#2005-05-12| 780.63
#2005-05-13| 781.83
#2005-05-16| 779.33
#2005-05-17| 775.45
#2005-05-18| 776.81
#2005-05-19| 793.27
#2005-05-20| 791.44
#2005-05-23| 790.00
#2005-05-24| 794.23
#2005-05-25| 785.35
#2005-05-26| 787.10
#2005-05-27| 800.23
#2005-05-30| .
#2005-05-31| 804.74
#2005-06-01| 799.18
#2005-06-02| 802.01
#2005-06-03| 812.03
#2005-06-06| 815.06
#2005-06-07| 810.56
#2005-06-08| 816.95
#2005-06-09| 808.75
#2005-06-10| 814.69
#2005-06-13| 812.38
#2005-06-14| 811.32
#2005-06-15| 816.79
#2005-06-16| 818.72
#2005-06-17| 823.57
#2005-06-20| 824.43
#2005-06-21| 822.81
#2005-06-22| 831.08
#2005-06-23| 833.91
#2005-06-24| 826.67
#2005-06-27| 818.87
#2005-06-28| 816.80
#2005-06-29| 812.05
#2005-06-30| 810.30
#2005-07-01| 811.80
#2005-07-04| .
#2005-07-05| 805.01
#2005-07-06| 806.89
#2005-07-07| 805.52
#2005-07-08| 803.37
#2005-07-11| 824.45
#2005-07-12| 834.54
#2005-07-13| 832.83
#2005-07-14| 840.61
#2005-07-15| 836.63
#2005-07-18| 841.75
#2005-07-19| 842.04
#2005-07-20| 837.91
#2005-07-21| 849.18
#2005-07-22| 844.73
#2005-07-25| 843.41
#2005-07-26| 835.92
#2005-07-27| 832.24
#2005-07-28| 836.08
#2005-07-29| 834.86
#2005-08-01| 835.09
#2005-08-02| 843.79
#2005-08-03| 852.41
#2005-08-04| 848.43
#2005-08-05| 838.53
#2005-08-08| 832.06
#2005-08-09| 834.17
#2005-08-10| 842.52
#2005-08-11| 849.71
#2005-08-12| 847.64
#2005-08-15| 836.94
#2005-08-16| 837.94
#2005-08-17| 838.16
#2005-08-18| 828.35
#2005-08-19| 823.60
#2005-08-22| 835.29
#2005-08-23| 834.28
#2005-08-24| 827.02
#2005-08-25| 825.90
#2005-08-26| 828.82
#2005-08-29| 811.01
#2005-08-30| 806.66
#2005-08-31| 809.88
#2005-09-01| 818.79
#2005-09-02| 827.71
#2005-09-05| .
#2005-09-06| 832.30
#2005-09-07| 832.52
#2005-09-08| 834.20
#2005-09-09| 840.65
#2005-09-12| 851.64
#2005-09-13| 854.02
#2005-09-14| 858.88
#2005-09-15| 853.81
#2005-09-16| 842.01
#2005-09-19| 842.40
#2005-09-20| 849.60
#2005-09-21| 847.93
#2005-09-22| 833.19
#2005-09-23| 822.80
#2005-09-26| 827.92
#2005-09-27| 821.98
#2005-09-28| 824.67
#2005-09-29| 832.23
#2005-09-30| 840.75
#2005-10-03| 842.12
#2005-10-04| 860.77
#2005-10-05| 862.28
#2005-10-06| 843.65
#2005-10-07| 840.28
#2005-10-10| 842.53
#2005-10-11| 844.71
#2005-10-12| 830.76
#2005-10-13| 818.64
#2005-10-14| 819.11
#2005-10-17| 807.22
#2005-10-18| 801.03
#2005-10-19| 785.37
#2005-10-20| 794.01
#2005-10-21| 797.59
#2005-10-24| 793.87
#2005-10-25| 798.89
#2005-10-26| 793.47
#2005-10-27| 785.60
#2005-10-28| 778.09
#2005-10-31| 790.78
#2005-11-01| 798.68
#2005-11-02| 807.36
#2005-11-03| 809.37
#2005-11-04| 818.96
#2005-11-07| 816.93
#2005-11-08| 821.75
#2005-11-09| 832.86
#2005-11-10| 838.84
#2005-11-11| 852.32
#2005-11-14| 855.71
#2005-11-15| 852.84
#2005-11-16| 857.41
#2005-11-17| 859.56
#2005-11-18| 868.13
#2005-11-21| 871.96
#2005-11-22| 857.94
#2005-11-23| 874.20
#2005-11-24| .
#2005-11-25| 871.60
#2005-11-28| 883.61
#2005-11-29| 875.28
#2005-11-30| 879.67
#2005-12-01| 884.59
#2005-12-02| 900.17
#2005-12-05| 913.00
#2005-12-06| 910.11
#2005-12-07| 912.80
#2005-12-08| 904.19
#2005-12-09| 906.19
#2005-12-12| 912.75
#2005-12-13| 916.51
#2005-12-14| 922.76
#2005-12-15| 926.07
#2005-12-16| 930.26
#2005-12-19| 943.29
#2005-12-20| 942.24
#2005-12-21| 951.50
#2005-12-22| 957.21
#2005-12-23| 969.92
#2005-12-26| .
#2005-12-27| 972.41
#2005-12-28| 974.55
#2005-12-29| 985.18
#2005-12-30| 980.59
#2006-01-02| .
#2006-01-03| 998.63
#2006-01-04|1019.35
#2006-01-05|1033.94
#2006-01-06|1043.64
#2006-01-09|1056.28
#2006-01-10|1045.34
#2006-01-11|1044.92
#2006-01-12|1053.31
#2006-01-13|1051.01
#2006-01-16| .
#2006-01-17|1031.51
#2006-01-18| 991.65
#2006-01-19|1011.77
#2006-01-20|1009.11
#2006-01-23| 989.09
#2006-01-24|1009.02
#2006-01-25|1018.81
#2006-01-26|1023.03
#2006-01-27|1036.36
#2006-01-30|1032.48
#2006-01-31|1039.89
#2006-02-01|1028.10
#2006-02-02|1027.68
#2006-02-03|1014.94
#2006-02-06|1025.95
#2006-02-07|1024.19
#2006-02-08|1000.77
#2006-02-09|1004.12
#2006-02-10| 999.43
#2006-02-13| 975.73
#2006-02-14| 985.18
#2006-02-15| 968.12
#2006-02-16| 979.56
#2006-02-17| 975.74
#2006-02-20| .
#2006-02-21| 973.91
#2006-02-22| 960.99
#2006-02-23| 973.75
#2006-02-24| 979.70
#2006-02-27| 991.11
#2006-02-28| 988.40
#2006-03-01| 987.78
#2006-03-02| 992.44
#2006-03-03| 971.58
#2006-03-06| 976.59
#2006-03-07| 956.40
#2006-03-08| 946.62
#2006-03-09| 955.20
#2006-03-10| 958.50
#2006-03-13| 971.68
#2006-03-14| 967.45
#2006-03-15| 977.12
#2006-03-16| 975.00
#2006-03-17| 985.62
#2006-03-20| 991.20
#2006-03-21| 982.14
#2006-03-22| 968.12
#2006-03-23| 962.01
#2006-03-24| 959.50
#2006-03-27| 976.27
#2006-03-28| 981.79
#2006-03-29| 991.93
#2006-03-30|1001.54
#2006-03-31|1010.13
#2006-04-03|1026.56
#2006-04-04|1032.85
#2006-04-05|1031.29
#2006-04-06|1047.95
#2006-04-07|1053.06
#2006-04-10|1046.74
#2006-04-11|1034.47
#2006-04-12|1024.23
#2006-04-13|1029.27
#2006-04-14| .
#2006-04-17|1042.11
#2006-04-18|1049.51
#2006-04-19|1063.48
#2006-04-20|1064.68
#2006-04-21|1080.52
#2006-04-24|1074.30
#2006-04-25|1058.09
#2006-04-26|1070.76
#2006-04-27|1069.67
#2006-04-28|1067.93
#2006-05-01|1071.89
#2006-05-02|1079.17
#2006-05-03|1080.70
#2006-05-04|1085.49
#2006-05-05|1091.48
#2006-05-08|1108.00
#2006-05-09|1102.54
#2006-05-10|1094.16
#2006-05-11|1093.08
#2006-05-12|1079.98
#2006-05-15|1061.12
#2006-05-16|1043.31
#2006-05-17|1062.44
#2006-05-18|1032.27
#2006-05-19|1029.35
#2006-05-22|1001.35
#2006-05-23| 997.05
#2006-05-24| 996.61
#2006-05-25| 987.28
#2006-05-26| 992.50
#2006-05-29| .
#2006-05-30| 995.60
#2006-05-31| 981.85
#2006-06-01| 979.17
#2006-06-02| 995.47
#2006-06-05| 977.90
#2006-06-06| 964.88
#2006-06-07| 940.60
#2006-06-08| 896.14
#2006-06-09| 911.31
#2006-06-12| 912.13
#2006-06-13| 879.32
#2006-06-14| 888.55
#2006-06-15| 896.22
#2006-06-16| 924.67
#2006-06-19| 917.22
#2006-06-20| 895.73
#2006-06-21| 893.35
#2006-06-22| 916.63
#2006-06-23| 917.30
#2006-06-26| 923.35
#2006-06-27| 926.57
#2006-06-28| 918.38
#2006-06-29| 932.43
#2006-06-30| 964.99
#2006-07-03| 966.73
#2006-07-04| .
#2006-07-05| 961.73
#2006-07-06| 956.03
#2006-07-07| 959.02
#2006-07-10| 970.37
#2006-07-11| 963.17
#2006-07-12| 956.97
#2006-07-13| 941.57
#2006-07-14| 914.65
#2006-07-17| 897.53
#2006-07-18| 886.59
#2006-07-19| 880.78
#2006-07-20| 916.66
#2006-07-21| 911.42
#2006-07-24| 895.36
#2006-07-25| 907.13
#2006-07-26| 903.86
#2006-07-27| 919.73
#2006-07-28| 927.23
#2006-07-31| 936.85
#2006-08-01| 931.87
#2006-08-02| 936.43
#2006-08-03| 934.60
#2006-08-04| 936.46
#2006-08-07| 921.53
#2006-08-08| 934.44
#2006-08-09| 944.49
#2006-08-10| 949.71
#2006-08-11| 946.05
#2006-08-14| 953.67
#2006-08-15| 957.88
#2006-08-16| 975.81
#2006-08-17| 992.40
#2006-08-18| 996.58
#2006-08-21| 978.19
#2006-08-22| 984.97
#2006-08-23| 980.21
#2006-08-24| 971.23
#2006-08-25| 968.12
#2006-08-28| 956.83
#2006-08-29| 970.96
#2006-08-30| 975.92
#2006-08-31| 984.57
#2006-09-01| 993.50
#2006-09-04| .
#2006-09-05|1015.65
#2006-09-06|1006.34
#2006-09-07| 997.47
#2006-09-08| 997.44
#2006-09-11| 982.42
#2006-09-12| 978.01
#2006-09-13| 992.19
#2006-09-14| 998.34
#2006-09-15|1003.88
#2006-09-18|1018.47
#2006-09-19|1022.48
#2006-09-20|1015.51
#2006-09-21|1021.56
#2006-09-22|1011.02
#2006-09-25|1010.79
#2006-09-26|1006.32
#2006-09-27|1018.89
#2006-09-28|1017.66
#2006-09-29|1016.23
#2006-10-02|1021.93
#2006-10-03|1023.16
#2006-10-04|1006.63
#2006-10-05|1029.59
#2006-10-06|1023.37
#2006-10-09|1016.07
#2006-10-10|1016.19
#2006-10-11|1012.75
#2006-10-12|1011.47
#2006-10-13|1027.11
#2006-10-16|1041.49
#2006-10-17|1039.06
#2006-10-18|1032.02
#2006-10-19|1026.27
#2006-10-20|1026.62
#2006-10-23|1024.62
#2006-10-24|1029.61
#2006-10-25|1023.80
#2006-10-26|1032.53
#2006-10-27|1030.56
#2006-10-30|1014.22
#2006-10-31|1017.14
#2006-11-01|1022.84
#2006-11-02|1025.72
#2006-11-03|1026.05
#2006-11-06|1019.16
#2006-11-07|1029.64
#2006-11-08|1024.73
#2006-11-09|1026.79
#2006-11-10|1027.74
#2006-11-13|1023.43
#2006-11-14|1039.58
#2006-11-15|1045.82
#2006-11-16|1044.41
#2006-11-17|1043.77
#2006-11-20|1034.38
#2006-11-21|1038.99
#2006-11-22|1052.70
#2006-11-23| .
#2006-11-24|1052.95
#2006-11-27|1059.17
#2006-11-28|1048.66
#2006-11-29|1057.97
#2006-11-30|1070.68
#2006-12-01|1075.24
#2006-12-04|1071.92
#2006-12-05|1076.45
#2006-12-06|1086.51
#2006-12-07|1087.69
#2006-12-08|1072.64
#2006-12-11|1063.67
#2006-12-12|1052.66
#2006-12-13|1055.32
#2006-12-14|1067.02
#2006-12-15|1069.97
#2006-12-18|1076.73
#2006-12-19|1064.73
#2006-12-20|1074.30
#2006-12-21|1072.34
#2006-12-22|1073.12
#2006-12-25| .
#2006-12-26|1072.59
#2006-12-27|1078.52
#2006-12-28|1079.88
#2006-12-29|1085.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1096.99
#2007-01-04|1097.25
#2007-01-05|1083.28
#2007-01-08|1067.40
#2007-01-09|1069.05
#2007-01-10|1055.07
#2007-01-11|1053.37
#2007-01-12|1077.08
#2007-01-15| .
#2007-01-16|1085.24
#2007-01-17|1082.92
#2007-01-18|1083.76
#2007-01-19|1071.37
#2007-01-22|1070.32
#2007-01-23|1071.11
#2007-01-24|1083.20
#2007-01-25|1083.97
#2007-01-26|1066.06
#2007-01-29|1056.75
#2007-01-30|1051.94
#2007-01-31|1047.96
#2007-02-01|1049.92
#2007-02-02|1052.08
#2007-02-05|1049.89
#2007-02-06|1059.51
#2007-02-07|1053.14
#2007-02-08|1050.63
#2007-02-09|1054.46
#2007-02-12|1042.91
#2007-02-13|1030.15
#2007-02-14|1043.35
#2007-02-15|1056.83
#2007-02-16|1064.91
#2007-02-19| .
#2007-02-20|1066.12
#2007-02-21|1061.28
#2007-02-22|1061.46
#2007-02-23|1062.96
#2007-02-26|1065.67
#2007-02-27|1070.02
#2007-02-28|1048.59
#2007-03-01|1040.50
#2007-03-02|1032.12
#2007-03-05| 994.98
#2007-03-06|1015.88
#2007-03-07|1010.92
#2007-03-08|1025.07
#2007-03-09|1029.91
#2007-03-12|1044.81
#2007-03-13|1049.05
#2007-03-14|1024.86
#2007-03-15|1035.38
#2007-03-16|1035.81
#2007-03-19|1042.45
#2007-03-20|1045.07
#2007-03-21|1046.92
#2007-03-22|1059.24
#2007-03-23|1058.93
#2007-03-26|1059.97
#2007-03-27|1052.41
#2007-03-28|1046.03
#2007-03-29|1044.65
#2007-03-30|1044.24
#2007-04-02|1038.25
#2007-04-03|1046.74
#2007-04-04|1066.61
#2007-04-05|1068.54
#2007-04-06| .
#2007-04-09|1070.04
#2007-04-10|1064.21
#2007-04-11|1074.66
#2007-04-12|1073.07
#2007-04-13|1068.90
#2007-04-16|1070.99
#2007-04-17|1066.31
#2007-04-18|1070.38
#2007-04-19|1052.43
#2007-04-20|1058.20
#2007-04-23|1063.43
#2007-04-24|1070.56
#2007-04-25|1066.04
#2007-04-26|1071.04
#2007-04-27|1064.45
#2007-04-30|1061.45
#2007-05-01|1058.46
#2007-05-02|1062.51
#2007-05-03|1067.50
#2007-05-04|1075.87
#2007-05-07|1091.55
#2007-05-08|1086.64
#2007-05-09|1082.88
#2007-05-10|1079.18
#2007-05-11|1070.63
#2007-05-14|1072.27
#2007-05-15|1060.96
#2007-05-16|1059.17
#2007-05-17|1060.57
#2007-05-18|1057.16
#2007-05-21|1062.06
#2007-05-22|1073.80
#2007-05-23|1074.41
#2007-05-24|1077.14
#2007-05-25|1072.73
#2007-05-28| .
#2007-05-29|1078.61
#2007-05-30|1071.37
#2007-05-31|1080.76
#2007-06-01|1094.52
#2007-06-04|1101.94
#2007-06-05|1106.59
#2007-06-06|1106.17
#2007-06-07|1107.12
#2007-06-08|1098.34
#2007-06-11|1105.80
#2007-06-12|1105.75
#2007-06-13|1099.31
#2007-06-14|1115.15
#2007-06-15|1117.96
#2007-06-18|1125.74
#2007-06-19|1125.03
#2007-06-20|1129.61
#2007-06-21|1145.23
#2007-06-22|1147.24
#2007-06-25|1148.84
#2007-06-26|1139.97
#2007-06-27|1132.05
#2007-06-28|1136.34
#2007-06-29|1136.01
#2007-07-02|1143.48
#2007-07-03|1149.74
#2007-07-04| .
#2007-07-05|1165.37
#2007-07-06|1179.02
#2007-07-09|1198.11
#2007-07-10|1197.51
#2007-07-11|1186.35
#2007-07-12|1182.82
#2007-07-13|1204.35
#2007-07-16|1184.83
#2007-07-17|1187.22
#2007-07-18|1174.84
#2007-07-19|1179.25
#2007-07-20|1202.11
#2007-07-23|1196.75
#2007-07-24|1208.68
#2007-07-25|1200.61
#2007-07-26|1184.84
#2007-07-27|1141.06
#2007-07-30|1139.58
#2007-07-31|1150.97
#2007-08-01|1112.42
#2007-08-02|1120.64
#2007-08-03|1130.96
#2007-08-06|1114.55
#2007-08-07|1104.46
#2007-08-08|1123.34
#2007-08-09|1140.03
#2007-08-10|1110.49
#2007-08-13|1112.19
#2007-08-14|1107.64
#2007-08-15|1084.09
#2007-08-16|1043.44
#2007-08-17|1015.20
#2007-08-20|1060.24
#2007-08-21|1060.87
#2007-08-22|1063.11
#2007-08-23|1089.01
#2007-08-24|1086.29
#2007-08-27|1091.07
#2007-08-28|1094.76
#2007-08-29|1074.21
#2007-08-30|1086.81
#2007-08-31|1114.13
#2007-09-03| .
#2007-09-04|1104.51
#2007-09-05|1104.35
#2007-09-06|1111.59
#2007-09-07|1113.15
#2007-09-10|1094.22
#2007-09-11|1093.97
#2007-09-12|1090.91
#2007-09-13|1078.25
#2007-09-14|1086.58
#2007-09-17|1071.65
#2007-09-18|1064.13
#2007-09-19|1078.46
#2007-09-20|1077.38
#2007-09-21|1075.64
#2007-09-24|1076.64
#2007-09-25|1077.09
#2007-09-26|1083.71
#2007-09-27|1114.64
#2007-09-28|1127.49
#2007-10-01|1125.56
#2007-10-02|1143.28
#2007-10-03|1148.41
#2007-10-04|1143.48
#2007-10-05|1135.95
#2007-10-08|1138.17
#2007-10-09|1137.47
#2007-10-10|1144.52
#2007-10-11|1140.09
#2007-10-12|1120.84
#2007-10-15|1125.03
#2007-10-16|1113.41
#2007-10-17|1112.61
#2007-10-18|1131.29
#2007-10-19|1131.39
#2007-10-22|1108.86
#2007-10-23|1121.51
#2007-10-24|1110.60
#2007-10-25|1116.40
#2007-10-26|1136.84
#2007-10-29|1155.37
#2007-10-30|1150.72
#2007-10-31|1153.12
#2007-11-01|1154.10
#2007-11-02|1123.44
#2007-11-05|1120.37
#2007-11-06|1123.48
#2007-11-07|1118.26
#2007-11-08|1085.17
#2007-11-09|1082.08
#2007-11-12|1051.39
#2007-11-13|1048.51
#2007-11-14|1078.10
#2007-11-15|1074.62
#2007-11-16|1061.34
#2007-11-19|1053.48
#2007-11-20|1052.84
#2007-11-21|1031.34
#2007-11-22| .
#2007-11-23|1034.88
#2007-11-26|1053.70
#2007-11-27|1042.84
#2007-11-28|1034.48
#2007-11-29|1061.91
#2007-11-30|1069.77
#2007-12-03|1066.43
#2007-12-04|1078.83
#2007-12-05|1084.62
#2007-12-06|1096.38
#2007-12-07|1096.44
#2007-12-10|1087.61
#2007-12-11|1086.66
#2007-12-12|1069.46
#2007-12-13|1043.52
#2007-12-14|1024.56
#2007-12-17| 993.21
#2007-12-18| 991.80
#2007-12-19| 999.78
#2007-12-20| 991.88
#2007-12-21| 998.49
#2007-12-24|1019.09
#2007-12-25| .
#2007-12-26|1024.11
#2007-12-27|1032.21
#2007-12-28|1031.34
#2007-12-31|1043.22
#2008-01-01| .
#2008-01-02|1032.20
#2008-01-03|1022.16
#2008-01-04|1004.86
#2008-01-07| 965.47
#2008-01-08| 958.54
#2008-01-09| 970.91
#2008-01-10| 961.37
#2008-01-11| 954.95
#2008-01-14| 953.98
#2008-01-15| 957.85
#2008-01-16| 921.12
#2008-01-17| 935.97
#2008-01-18| 944.11
#2008-01-21| .
#2008-01-22| 867.07
#2008-01-23| 876.54
#2008-01-24| 890.44
#2008-01-25| 927.00
#2008-01-28| 891.88
#2008-01-29| 912.82
#2008-01-30| 909.46
#2008-01-31| 924.87
#2008-02-01| 930.82
#2008-02-04| 949.70
#2008-02-05| 946.43
#2008-02-06| 927.88
#2008-02-07| 928.13
#2008-02-08| 924.41
#2008-02-11| 916.53
#2008-02-12| 905.14
#2008-02-13| 905.65
#2008-02-14| 942.55
#2008-02-15| 946.44
#2008-02-18| .
#2008-02-19| 958.68
#2008-02-20| 941.87
#2008-02-21| 971.03
#2008-02-22| 964.83
#2008-02-25| 978.58
#2008-02-26| 983.78
#2008-02-27|1005.17
#2008-02-28|1005.33
#2008-02-29| 989.42
#2008-03-03| 953.04
#2008-03-04| 964.93
#2008-03-05| 963.67
#2008-03-06| 991.48
#2008-03-07| 968.98
#2008-03-10| 952.34
#2008-03-11| 954.70
#2008-03-12| 963.97
#2008-03-13| 939.66
#2008-03-14| 929.33
#2008-03-17| 904.52
#2008-03-18| 913.66
#2008-03-19| 937.32
#2008-03-20| 943.59
#2008-03-21| .
#2008-03-24| 975.14
#2008-03-25|1003.70
#2008-03-26|1000.24
#2008-03-27| 979.73
#2008-03-28| 985.64
#2008-03-31| 980.48
#2008-04-01| 978.70
#2008-04-02|1012.74
#2008-04-03|1022.13
#2008-04-04|1013.48
#2008-04-07|1022.63
#2008-04-08|1007.79
#2008-04-09|1001.60
#2008-04-10|1015.83
#2008-04-11|1030.41
#2008-04-14|1013.09
#2008-04-15|1011.15
#2008-04-16|1022.06
#2008-04-17|1038.81
#2008-04-18|1032.42
#2008-04-21|1058.08
#2008-04-22|1049.31
#2008-04-23|1038.56
#2008-04-24|1037.89
#2008-04-25|1050.24
#2008-04-28|1052.14
#2008-04-29|1049.27
#2008-04-30|1047.59
#2008-05-01|1049.34
#2008-05-02|1064.12
#2008-05-05|1058.63
#2008-05-06|1069.23
#2008-05-07|1066.38
#2008-05-08|1051.54
#2008-05-09|1039.62
#2008-05-12|1040.01
#2008-05-13|1058.23
#2008-05-14|1060.23
#2008-05-15|1080.32
#2008-05-16|1085.30
#2008-05-19|1079.72
#2008-05-20|1067.10
#2008-05-21|1062.24
#2008-05-22|1060.34
#2008-05-23|1046.46
#2008-05-26| .
#2008-05-27|1037.10
#2008-05-28|1030.05
#2008-05-29|1048.69
#2008-05-30|1059.35
#2008-06-02|1072.47
#2008-06-03|1049.11
#2008-06-04|1053.73
#2008-06-05|1055.25
#2008-06-06|1060.66
#2008-06-09|1028.31
#2008-06-10|1000.69
#2008-06-11|1010.07
#2008-06-12| 978.85
#2008-06-13| 982.14
#2008-06-16| 996.73
#2008-06-17|1000.59
#2008-06-18|1006.37
#2008-06-19| 983.56
#2008-06-20| 976.26
#2008-06-23| 968.71
#2008-06-24| 959.77
#2008-06-25| 965.01
#2008-06-26| 969.50
#2008-06-27| 943.20
#2008-06-30| 937.54
#2008-07-01| 933.70
#2008-07-02| 928.45
#2008-07-03| 926.62
#2008-07-04| .
#2008-07-07| 922.16
#2008-07-08| 899.00
#2008-07-09| 902.63
#2008-07-10| 893.96
#2008-07-11| 905.80
#2008-07-14| 891.44
#2008-07-15| 864.86
#2008-07-16| 856.92
#2008-07-17| 884.07
#2008-07-18| 872.22
#2008-07-21| 891.06
#2008-07-22| 893.33
#2008-07-23| 901.75
#2008-07-24| 921.03
#2008-07-25| 894.78
#2008-07-28| 889.89
#2008-07-29| 863.81
#2008-07-30| 874.24
#2008-07-31| 875.41
#2008-08-01| 869.68
#2008-08-04| 861.92
#2008-08-05| 858.11
#2008-08-06| 889.54
#2008-08-07| 888.04
#2008-08-08| 890.36
#2008-08-11| 908.88
#2008-08-12| 909.44
#2008-08-13| 904.97
#2008-08-14| 897.26
#2008-08-15| 890.82
#2008-08-18| 882.58
#2008-08-19| 867.69
#2008-08-20| 868.71
#2008-08-21| 859.12
#2008-08-22| 853.73
#2008-08-25| 861.98
#2008-08-26| 851.61
#2008-08-27| 857.42
#2008-08-28| 848.59
#2008-08-29| 852.71
#2008-09-01| .
#2008-09-02| 805.44
#2008-09-03| 806.45
#2008-09-04| 798.01
#2008-09-05| 788.58
#2008-09-08| 826.31
#2008-09-09| 799.78
#2008-09-10| 795.34
#2008-09-11| 776.11
#2008-09-12| 777.16
#2008-09-15| 764.09
#2008-09-16| 725.60
#2008-09-17| 739.66
#2008-09-18| 723.47
#2008-09-19| 766.58
#2008-09-22| 775.98
#2008-09-23| 778.38
#2008-09-24| 769.12
#2008-09-25| 761.09
#2008-09-26| 743.92
#2008-09-29| 734.53
#2008-09-30| 705.66
#2008-10-01| 716.98
#2008-10-02| 702.22
#2008-10-03| 693.62
#2008-10-06| 662.60
#2008-10-07| 648.96
#2008-10-08| 601.77
#2008-10-09| 604.19
#2008-10-10| 589.73
#2008-10-13| 598.16
#2008-10-14| 651.83
#2008-10-15| 637.71
#2008-10-16| 582.93
#2008-10-17| 582.02
#2008-10-20| 596.58
#2008-10-21| 603.46
#2008-10-22| 574.97
#2008-10-23| 547.55
#2008-10-24| 513.02
#2008-10-27| 487.68
#2008-10-28| 504.44
#2008-10-29| 517.80
#2008-10-30| 576.95
#2008-10-31| 581.87
#2008-11-03| 585.83
#2008-11-04| 592.42
#2008-11-05| 612.69
#2008-11-06| 566.63
#2008-11-07| 561.97
#2008-11-10| 567.34
#2008-11-11| 548.98
#2008-11-12| 547.29
#2008-11-13| 520.05
#2008-11-14| 521.22
#2008-11-17| 512.44
#2008-11-18| 487.23
#2008-11-19| 484.13
#2008-11-20| 457.35
#2008-11-21| 476.18
#2008-11-24| 468.01
#2008-11-25| 487.69
#2008-11-26| 490.62
#2008-11-27| .
#2008-11-28| 510.19
#2008-12-01| 512.00
#2008-12-02| 483.65
#2008-12-03| 479.10
#2008-12-04| 474.32
#2008-12-05| 474.69
#2008-12-08| 501.62
#2008-12-09| 507.13
#2008-12-10| 533.47
#2008-12-11| 541.16
#2008-12-12| 514.37
#2008-12-15| 537.71
#2008-12-16| 539.03
#2008-12-17| 551.75
#2008-12-18| 557.34
#2008-12-19| 559.60
#2008-12-22| 550.96
#2008-12-23| 534.84
#2008-12-24| 531.07
#2008-12-25| .
#2008-12-26| 533.04
#2008-12-29| 536.93
#2008-12-30| 550.02
#2008-12-31| 548.72
#2009-01-01| .
#2009-01-02| 549.54
#2009-01-05| 560.69
#2009-01-06| 567.85
#2009-01-07| 587.59
#2009-01-08| 559.02
#2009-01-09| 552.35
#2009-01-12| 548.55
#2009-01-13| 542.76
#2009-01-14| 548.42
#2009-01-15| 516.80
#2009-01-16| 529.33
#2009-01-19| .
#2009-01-20| 517.57
#2009-01-21| 516.67
#2009-01-22| 518.53
#2009-01-23| 502.69
#2009-01-26| 499.44
#2009-01-27| 511.12
#2009-01-28| 522.63
#2009-01-29| 528.93
#2009-01-30| 520.95
#2009-02-02| 512.99
#2009-02-03| 525.49
#2009-02-04| 537.10
#2009-02-05| 526.42
#2009-02-06| 542.62
#2009-02-09| 541.85
#2009-02-10| 540.12
#2009-02-11| 544.45
#2009-02-12| 529.23
#2009-02-13| 535.94
#2009-02-16| .
#2009-02-17| 510.89
#2009-02-18| 504.39
#2009-02-19| 507.35
#2009-02-20| 492.69
#2009-02-23| 503.42
#2009-02-24| 489.08
#2009-02-25| 500.54
#2009-02-26| 495.75
#2009-02-27| 501.30
#2009-03-02| 483.20
#2009-03-03| 482.56
#2009-03-04| 493.21
#2009-03-05| 501.01
#2009-03-06| 503.10
#2009-03-09| 496.70
#2009-03-10| 497.52
#2009-03-11| 514.55
#2009-03-12| 512.46
#2009-03-13| 530.39
#2009-03-16| 540.67
#2009-03-17| 550.17
#2009-03-18| 554.44
#2009-03-19| 564.70
#2009-03-20| 554.00
#2009-03-23| 571.16
#2009-03-24| 585.29
#2009-03-25| 590.28
#2009-03-26| 603.71
#2009-03-27| 606.82
#2009-03-30| 583.71
#2009-03-31| 579.35
#2009-04-01| 589.69
#2009-04-02| 615.98
#2009-04-03| 616.89
#2009-04-06| 622.95
#2009-04-07| 616.57
#2009-04-08| 595.03
#2009-04-09| 621.46
#2009-04-10| .
#2009-04-13| 630.29
#2009-04-14| 632.77
#2009-04-15| 625.53
#2009-04-16| 627.65
#2009-04-17| 631.08
#2009-04-20| 637.52
#2009-04-21| 630.74
#2009-04-22| 637.08
#2009-04-23| 647.68
#2009-04-24| 640.83
#2009-04-27| 634.49
#2009-04-28| 619.84
#2009-04-29| 626.70
#2009-04-30| 657.26
#2009-05-01| 663.58
#2009-05-04| 684.95
#2009-05-05| 684.16
#2009-05-06| 684.99
#2009-05-07| 692.98
#2009-05-08| 698.55
#2009-05-11| 699.10
#2009-05-12| 694.95
#2009-05-13| 698.02
#2009-05-14| 683.69
#2009-05-15| 698.55
#2009-05-18| 698.79
#2009-05-19| 710.08
#2009-05-20| 716.78
#2009-05-21| 716.02
#2009-05-22| 712.47
#2009-05-25| .
#2009-05-26| 700.00
#2009-05-27| 715.32
#2009-05-28| 720.55
#2009-05-29| 727.12
#2009-06-01| 732.19
#2009-06-02| 733.58
#2009-06-03| 733.56
#2009-06-04| 722.83
#2009-06-05| 728.62
#2009-06-08| 722.26
#2009-06-09| 714.42
#2009-06-10| 729.15
#2009-06-11| 732.92
#2009-06-12| 726.91
#2009-06-15| 708.93
#2009-06-16| 702.98
#2009-06-17| 703.00
#2009-06-18| 692.00
#2009-06-19| 700.47
#2009-06-22| 708.19
#2009-06-23| 692.89
#2009-06-24| 704.83
#2009-06-25| 713.31
#2009-06-26| 721.17
#2009-06-29| 713.10
#2009-06-30| 720.42
#2009-07-01| 728.03
#2009-07-02| 731.35
#2009-07-03| .
#2009-07-06| 736.42
#2009-07-07| 741.31
#2009-07-08| 735.74
#2009-07-09| 737.35
#2009-07-10| 737.89
#2009-07-13| 713.34
#2009-07-14| 732.97
#2009-07-15| 743.97
#2009-07-16| 753.34
#2009-07-17| 758.36
#2009-07-20| 774.81
#2009-07-21| 785.09
#2009-07-22| 783.59
#2009-07-23| 786.52
#2009-07-24| 795.98
#2009-07-27| 806.82
#2009-07-28| 814.30
#2009-07-29| 808.93
#2009-07-30| 808.72
#2009-07-31| 826.11
#2009-08-03| 822.29
#2009-08-04| 817.20
#2009-08-05| 810.08
#2009-08-06| 808.57
#2009-08-07| 803.05
#2009-08-10| 809.84
#2009-08-11| 815.05
#2009-08-12| 804.30
#2009-08-13| 818.11
#2009-08-14| 825.99
#2009-08-17| 801.62
#2009-08-18| 801.36
#2009-08-19| 803.07
#2009-08-20| 809.96
#2009-08-21| 807.68
#2009-08-24| 834.66
#2009-08-25| 832.70
#2009-08-26| 835.34
#2009-08-27| 829.11
#2009-08-28| 838.08
#2009-08-31| 836.14
#2009-09-01| 854.67
#2009-09-02| 843.99
#2009-09-03| 844.44
#2009-09-04| 846.71
#2009-09-07| .
#2009-09-08| 866.87
#2009-09-09| 861.02
#2009-09-10| 875.13
#2009-09-11| 876.16
#2009-09-14| 858.99
#2009-09-15| 864.94
#2009-09-16| 881.57
#2009-09-17| 889.98
#2009-09-18| 888.47
#2009-09-21| 884.97
#2009-09-22| 895.03
#2009-09-23| 890.73
#2009-09-24| 888.83
#2009-09-25| 884.17
#2009-09-28| 870.13
#2009-09-29| 888.20
#2009-09-30| 899.25
#2009-10-01| 889.72
#2009-10-02| 873.47
#2009-10-05| 860.90
#2009-10-06| 869.19
#2009-10-07| 866.95
#2009-10-08| 865.81
#2009-10-09| 874.46
#2009-10-12| 875.17
#2009-10-13| 883.11
#2009-10-14| 895.22
#2009-10-15| 897.40
#2009-10-16| 885.88
#2009-10-19| 889.78
#2009-10-20| 895.84
#2009-10-21| 884.02
#2009-10-22| 873.92
#2009-10-23| 878.04
#2009-10-26| 880.02
#2009-10-27| 872.27
#2009-10-28| 855.88
#2009-10-29| 842.97
#2009-10-30| 854.19
#2009-11-02| 849.38
#2009-11-03| 845.68
#2009-11-04| 852.98
#2009-11-05| 844.65
#2009-11-06| 856.67
#2009-11-09| 860.68
#2009-11-10| 866.34
#2009-11-11| 881.13
#2009-11-12| 873.30
#2009-11-13| 876.61
#2009-11-16| 884.07
#2009-11-17| 882.12
#2009-11-18| 885.84
#2009-11-19| 882.09
#2009-11-20| 877.73
#2009-11-23| 881.16
#2009-11-24| 876.14
#2009-11-25| 883.60
#2009-11-26| .
#2009-11-27| 848.08
#2009-11-30| 870.87
#2009-12-01| 881.20
#2009-12-02| 885.86
#2009-12-03| 898.71
#2009-12-04| 894.55
#2009-12-07| 909.21
#2009-12-08| 912.92
#2009-12-09| 912.36
#2009-12-10| 905.88
#2009-12-11| 914.90
#2009-12-14| 918.79
#2009-12-15| 912.75
#2009-12-16| 912.30
#2009-12-17| 905.01
#2009-12-18| 904.73
#2009-12-21| 907.68
#2009-12-22| 916.73
#2009-12-23| 923.98
#2009-12-24| 938.71
#2009-12-25| .
#2009-12-28| 940.33
#2009-12-29| 937.48
#2009-12-30| 944.05
#2009-12-31| 949.84
#2010-01-01| .
#2010-01-04| 965.96
#2010-01-05| 974.99
#2010-01-06| 983.70
#2010-01-07| 967.31
#2010-01-08| 971.20
#2010-01-11| 976.23
#2010-01-12| 984.52
#2010-01-13| 975.42
#2010-01-14| 996.45
#2010-01-15|1005.77
#2010-01-18| .
#2010-01-19| 984.66
#2010-01-20| 980.08
#2010-01-21| 978.73
#2010-01-22| 960.29
#2010-01-25| 958.56
#2010-01-26| 932.74
#2010-01-27| 919.20
#2010-01-28| 935.03
#2010-01-29| 915.44
#2010-02-01| 904.42
#2010-02-02| 907.46
#2010-02-03| 921.52
#2010-02-04| 918.20
#2010-02-05| 883.52
#2010-02-08| 879.16
#2010-02-09| 891.10
#2010-02-10| 896.05
#2010-02-11| 901.55
#2010-02-12| 901.82
#2010-02-15| .
#2010-02-16| 902.82
#2010-02-17| 916.88
#2010-02-18| 914.08
#2010-02-19| 899.36
#2010-02-22| 922.17
#2010-02-23| 924.45
#2010-02-24| 910.69
#2010-02-25| 901.74
#2010-02-26| 905.17
#2010-03-01| 912.97
#2010-03-02| 925.60
#2010-03-03| 930.30
#2010-03-04| 920.82
#2010-03-05| 931.85
#2010-03-08| 949.65
#2010-03-09| 950.82
#2010-03-10| 951.47
#2010-03-11| 953.18
#2010-03-12| 954.30
#2010-03-15| 951.43
#2010-03-16| 952.55
#2010-03-17| 972.72
#2010-03-18| 966.63
#2010-03-19| 971.15
#2010-03-22| 966.01
#2010-03-23| 965.66
#2010-03-24| 967.14
#2010-03-25| 969.07
#2010-03-26| 978.57
#2010-03-29| 979.84
#2010-03-30| 982.50
#2010-03-31| 978.72
#2010-04-01| 995.08
#2010-04-02| .
#2010-04-05|1009.07
#2010-04-06|1010.76
#2010-04-07|1012.06
#2010-04-08|1007.01
#2010-04-09|1006.73
#2010-04-12|1004.63
#2010-04-13|1000.25
#2010-04-14|1014.37
#2010-04-15|1023.32
#2010-04-16|1015.40
#2010-04-19| 990.96
#2010-04-20| 992.22
#2010-04-21|1011.93
#2010-04-22|1008.75
#2010-04-23|1009.30
#2010-04-26|1029.40
#2010-04-27|1026.44
#2010-04-28|1004.38
#2010-04-29|1001.40
#2010-04-30|1013.89
#2010-05-03|1002.24
#2010-05-04|1000.91
#2010-05-05| 987.37
#2010-05-06| 959.92
#2010-05-07| 946.56
#2010-05-10| 960.76
#2010-05-11| 950.11
#2010-05-12| 944.79
#2010-05-13| 970.24
#2010-05-14| 963.76
#2010-05-17| 929.12
#2010-05-18| 921.53
#2010-05-19| 908.99
#2010-05-20| 892.12
#2010-05-21| 877.24
#2010-05-24| 877.58
#2010-05-25| 845.67
#2010-05-26| 856.22
#2010-05-27| 876.96
#2010-05-28| 893.26
#2010-05-31| .
#2010-06-01| 882.86
#2010-06-02| 874.35
#2010-06-03| 898.35
#2010-06-04| 903.44
#2010-06-07| 871.60
#2010-06-08| 873.48
#2010-06-09| 856.37
#2010-06-10| 861.60
#2010-06-11| 877.48
#2010-06-14| 894.79
#2010-06-15| 894.39
#2010-06-16| 907.48
#2010-06-17| 908.96
#2010-06-18| 912.73
#2010-06-21| 936.67
#2010-06-22| 922.62
#2010-06-23| 912.15
#2010-06-24| 915.37
#2010-06-25| 895.18
#2010-06-28| 891.82
#2010-06-29| 879.67
#2010-06-30| 868.14
#2010-07-01| 857.40
#2010-07-02| 856.46
#2010-07-05| .
#2010-07-06| 879.83
#2010-07-07| 874.57
#2010-07-08| 888.99
#2010-07-09| 902.41
#2010-07-12| 900.99
#2010-07-13| 894.10
#2010-07-14| 912.40
#2010-07-15| 907.42
#2010-07-16| 898.77
#2010-07-19| 892.73
#2010-07-20| 894.18
#2010-07-21| 896.34
#2010-07-22| 887.39
#2010-07-23| 901.59
#2010-07-26| 910.21
#2010-07-27| 912.79
#2010-07-28| 923.58
#2010-07-29| 922.20
#2010-07-30| 916.78
#2010-08-02| 927.56
#2010-08-03| 933.58
#2010-08-04| 924.57
#2010-08-05| 925.86
#2010-08-06| 929.98
#2010-08-09| 929.09
#2010-08-10| 920.65
#2010-08-11| 902.95
#2010-08-12| 889.24
#2010-08-13| 895.63
#2010-08-16| 896.66
#2010-08-17| 895.71
#2010-08-18| 898.41
#2010-08-19| 908.89
#2010-08-20| 896.49
#2010-08-23| 895.45
#2010-08-24| 888.28
#2010-08-25| 870.71
#2010-08-26| 875.77
#2010-08-27| 872.51
#2010-08-30| 881.12
#2010-08-31| 862.93
#2010-09-01| 868.16
#2010-09-02| 876.94
#2010-09-03| 892.64
#2010-09-06| .
#2010-09-07| 907.29
#2010-09-08| 896.98
#2010-09-09| 902.39
#2010-09-10| 912.03
#2010-09-13| 925.54
#2010-09-14| 929.29
#2010-09-15| 928.36
#2010-09-16| 923.43
#2010-09-17| 934.34
#2010-09-20| 937.02
#2010-09-21| 942.53
#2010-09-22| 942.67
#2010-09-23| 942.63
#2010-09-24| 935.68
#2010-09-27| 944.06
#2010-09-28| 941.15
#2010-09-29| 956.84
#2010-09-30| 955.33
#2010-10-01| 964.72
#2010-10-04| 962.51
#2010-10-05| 959.98
#2010-10-06| 977.09
#2010-10-07| 973.99
#2010-10-08| 965.77
#2010-10-11| 964.10
#2010-10-12| 953.52
#2010-10-13| 961.29
#2010-10-14| 975.40
#2010-10-15| 968.58
#2010-10-18| 958.65
#2010-10-19| 952.20
#2010-10-20| 956.40
#2010-10-21| 959.90
#2010-10-22| 967.05
#2010-10-25| 975.51
#2010-10-26| 968.96
#2010-10-27| 956.70
#2010-10-28| 968.49
#2010-10-29| 959.62
#2010-11-01| 966.65
#2010-11-02| 963.10
#2010-11-03| 962.23
#2010-11-04| 981.75
#2010-11-05| 994.43
#2010-11-08| 988.35
#2010-11-09| 990.12
#2010-11-10| 992.82
#2010-11-11| 989.01
#2010-11-12| 973.69
#2010-11-15| 980.66
#2010-11-16| 978.36
#2010-11-17| 966.73
#2010-11-18| 975.69
#2010-11-19| 981.35
#2010-11-22|1000.29
#2010-11-23| 992.37
#2010-11-24| 984.46
#2010-11-25| .
#2010-11-26| 979.89
#2010-11-29| 986.00
#2010-11-30| 977.62
#2010-12-01| 984.12
#2010-12-02|1007.58
#2010-12-03|1027.29
#2010-12-06|1032.62
#2010-12-07|1034.01
#2010-12-08|1023.74
#2010-12-09|1037.57
#2010-12-10|1037.62
#2010-12-13|1043.24
#2010-12-14|1048.12
#2010-12-15|1040.66
#2010-12-16|1041.86
#2010-12-17|1047.98
#2010-12-20|1044.53
#2010-12-21|1050.34
#2010-12-22|1055.68
#2010-12-23|1057.84
#2010-12-24| .
#2010-12-27|1058.00
#2010-12-28|1062.25
#2010-12-29|1064.63
#2010-12-30|1073.58
#2010-12-31|1077.70
#2011-01-03|1083.84
#2011-01-04|1088.72
#2011-01-05|1072.26
#2011-01-06|1077.56
#2011-01-07|1069.26
#2011-01-10|1071.44
#2011-01-11|1069.50
#2011-01-12|1080.44
#2011-01-13|1083.40
#2011-01-14|1083.55
#2011-01-17| .
#2011-01-18|1099.45
#2011-01-19|1113.80
#2011-01-20|1093.49
#2011-01-21|1081.83
#2011-01-24|1085.74
#2011-01-25|1093.62
#2011-01-26|1100.99
#2011-01-27|1102.64
#2011-01-28|1103.77
#2011-01-31|1089.73
#2011-02-01|1091.51
#2011-02-02|1098.47
#2011-02-03|1096.41
#2011-02-04|1094.17
#2011-02-07|1093.95
#2011-02-08|1089.17
#2011-02-09|1077.47
#2011-02-10|1055.65
#2011-02-11|1039.21
#2011-02-14|1058.49
#2011-02-15|1057.95
#2011-02-16|1057.55
#2011-02-17|1068.02
#2011-02-18|1074.54
#2011-02-21| .
#2011-02-22|1049.45
#2011-02-23|1038.54
#2011-02-24|1029.35
#2011-02-25|1040.52
#2011-02-28|1042.53
#2011-03-01|1055.95
#2011-03-02|1047.07
#2011-03-03|1053.63
#2011-03-04|1068.76
#2011-03-07|1050.21
#2011-03-08|1051.63
#2011-03-09|1051.42
#2011-03-10|1030.99
#2011-03-11|1019.48
#2011-03-14|1006.67
#2011-03-15| 960.96
#2011-03-16| 985.29
#2011-03-17| 973.51
#2011-03-18| 981.10
#2011-03-21| 984.44
#2011-03-22| 995.99
#2011-03-23| 995.34
#2011-03-24|1000.03
#2011-03-25|1014.81
#2011-03-28|1006.66
#2011-03-29|1006.03
#2011-03-30|1015.40
#2011-03-31|1026.25
#2011-04-01|1026.92
#2011-04-04|1032.86
#2011-04-05|1028.00
#2011-04-06|1034.38
#2011-04-07|1032.97
#2011-04-08|1033.91
#2011-04-11|1028.76
#2011-04-12|1011.03
#2011-04-13|1024.66
#2011-04-14|1030.69
#2011-04-15|1017.91
#2011-04-18|1006.62
#2011-04-19|1000.26
#2011-04-20|1028.40
#2011-04-21|1042.01
#2011-04-22| .
#2011-04-25|1033.49
#2011-04-26|1033.42
#2011-04-27|1047.10
#2011-04-28|1054.59
#2011-04-29|1052.75
#2011-05-02|1065.86
#2011-05-03|1063.61
#2011-05-04|1053.60
#2011-05-05|1057.86
#2011-05-06|1046.82
#2011-05-09|1047.64
#2011-05-10|1043.59
#2011-05-11|1047.41
#2011-05-12|1042.34
#2011-05-13|1047.37
#2011-05-16|1030.70
#2011-05-17|1023.58
#2011-05-18|1029.56
#2011-05-19|1020.60
#2011-05-20|1020.79
#2011-05-23|1001.60
#2011-05-24| 999.40
#2011-05-25| 991.11
#2011-05-26|1012.48
#2011-05-27|1020.74
#2011-05-30| .
#2011-05-31|1043.05
#2011-06-01|1051.72
#2011-06-02|1032.43
#2011-06-03|1035.82
#2011-06-06|1036.15
#2011-06-07|1038.04
#2011-06-08|1036.71
#2011-06-09|1028.55
#2011-06-10|1012.29
#2011-06-13|1002.37
#2011-06-14|1012.61
#2011-06-15|1010.55
#2011-06-16| 986.78
#2011-06-17| 972.15
#2011-06-20| 963.30
#2011-06-21| 977.36
#2011-06-22| 990.01
#2011-06-23| 984.04
#2011-06-24| 994.03
#2011-06-27| 980.53
#2011-06-28| 981.06
#2011-06-29| 986.98
#2011-06-30| 993.84
#2011-07-01|1005.34
#2011-07-04| .
#2011-07-05|1021.47
#2011-07-06|1022.95
#2011-07-07|1014.89
#2011-07-08|1018.75
#2011-07-11|1002.76
#2011-07-12| 978.08
#2011-07-13| 979.64
#2011-07-14| 974.28
#2011-07-15| 977.96
#2011-07-18| 966.45
#2011-07-19| 967.16
#2011-07-20| 987.88
#2011-07-21| 989.80
#2011-07-22|1001.22
#2011-07-25| 993.94
#2011-07-26|1008.57
#2011-07-27|1007.17
#2011-07-28| 993.04
#2011-07-29| 983.21
#2011-08-01| 999.74
#2011-08-02| 986.49
#2011-08-03| 966.75
#2011-08-04| 949.49
#2011-08-05| 907.02
#2011-08-08| 875.58
#2011-08-09| 849.34
#2011-08-10| 872.65
#2011-08-11| 866.66
#2011-08-12| 862.38
#2011-08-15| 875.34
#2011-08-16| 884.90
#2011-08-17| 881.88
#2011-08-18| 856.78
#2011-08-19| 823.33
#2011-08-22| 822.23
#2011-08-23| 850.45
#2011-08-24| 841.17
#2011-08-25| 840.91
#2011-08-26| 847.62
#2011-08-29| 863.86
#2011-08-30| 874.77
#2011-08-31| 882.97
#2011-09-01| 889.78
#2011-09-02| 884.77
#2011-09-05| .
#2011-09-06| 843.37
#2011-09-07| 869.66
#2011-09-08| 876.33
#2011-09-09| 869.51
#2011-09-12| 860.16
#2011-09-13| 855.04
#2011-09-14| 835.06
#2011-09-15| 850.60
#2011-09-16| 873.94
#2011-09-19| 863.70
#2011-09-20| 862.19
#2011-09-21| 864.29
#2011-09-22| 828.97
#2011-09-23| 812.27
#2011-09-26| 793.48
#2011-09-27| 828.49
#2011-09-28| 837.28
#2011-09-29| 847.39
#2011-09-30| 845.79
#2011-10-03| 826.21
#2011-10-04| 815.71
#2011-10-05| 816.24
#2011-10-06| 835.13
#2011-10-07| 844.39
#2011-10-10| 851.07
#2011-10-11| 866.57
#2011-10-12| 874.33
#2011-10-13| 881.76
#2011-10-14| 876.51
#2011-10-17| 893.46
#2011-10-18| 874.74
#2011-10-19| 881.41
#2011-10-20| 869.82
#2011-10-21| 877.75
#2011-10-24| 902.01
#2011-10-25| 906.20
#2011-10-26| 906.48
#2011-10-27| 915.05
#2011-10-28| 927.80
#2011-10-31| 920.69
#2011-11-01| 913.62
#2011-11-02| 909.18
#2011-11-03| 897.62
#2011-11-04| 923.62
#2011-11-07| 917.62
#2011-11-08| 904.33
#2011-11-09| 910.86
#2011-11-10| 877.16
#2011-11-11| 893.02
#2011-11-14| 908.78
#2011-11-15| 902.70
#2011-11-16| 890.37
#2011-11-17| 896.29
#2011-11-18| 879.57
#2011-11-21| 864.82
#2011-11-22| 864.63
#2011-11-23| 843.18
#2011-11-24| .
#2011-11-25| 832.53
#2011-11-28| 850.17
#2011-11-29| 868.32
#2011-11-30| 868.14
#2011-12-01| 903.22
#2011-12-02| 896.68
#2011-12-05| 899.62
#2011-12-06| 886.84
#2011-12-07| 898.27
#2011-12-08| 894.18
#2011-12-09| 876.58
#2011-12-12| 887.60
#2011-12-13| 878.00
#2011-12-14| 871.14
#2011-12-15| 853.79
#2011-12-16| 861.56
#2011-12-19| 841.88
#2011-12-20| 847.84
#2011-12-21| 879.68
#2011-12-22| 871.36
#2011-12-23| 880.64
#2011-12-26| .
#2011-12-27| 880.83
#2011-12-28| 875.97
#2011-12-29| 877.30
#2011-12-30| 881.63
#2012-01-02| .
#2012-01-03| 896.69
#2012-01-04| 898.94
#2012-01-05| 892.03
#2012-01-06| 883.79
#2012-01-09| 880.37
#2012-01-10| 891.85
#2012-01-11| 891.55
#2012-01-12| 887.95
#2012-01-13| 898.08
#2012-01-16| .
#2012-01-17| 899.70
#2012-01-18| 903.17
#2012-01-19| 915.65
#2012-01-20| 925.46
#2012-01-23| 925.83
#2012-01-24| 924.44
#2012-01-25| 932.26
#2012-01-26| 934.73
#2012-01-27| 937.32
#2012-01-30| 943.24
#2012-01-31| 947.06
#2012-02-01| 941.35
#2012-02-02| 951.63
#2012-02-03| 950.40
#2012-02-06| 949.45
#2012-02-07| 950.53
#2012-02-08| 964.18
#2012-02-09| 968.07
#2012-02-10| 954.59
#2012-02-13| 962.32
#2012-02-14| 960.94
#2012-02-15| 985.92
#2012-02-16| 976.56
#2012-02-17| 988.59
#2012-02-20| .
#2012-02-21| 991.52
#2012-02-22| 999.52
#2012-02-23| 991.81
#2012-02-24| 998.97
#2012-02-27| 995.68
#2012-02-28|1001.67
#2012-02-29|1015.45
#2012-03-01|1010.63
#2012-03-02|1008.83
#2012-03-05| 995.32
#2012-03-06| 991.19
#2012-03-07| 986.39
#2012-03-08| 996.38
#2012-03-09|1010.16
#2012-03-12| 999.09
#2012-03-13|1005.52
#2012-03-14|1015.74
#2012-03-15|1022.09
#2012-03-16|1020.38
#2012-03-19|1027.30
#2012-03-20|1023.06
#2012-03-21|1018.33
#2012-03-22|1027.60
#2012-03-23|1025.58
#2012-03-26|1018.19
#2012-03-27|1038.94
#2012-03-28|1035.59
#2012-03-29|1019.18
#2012-03-30|1024.00
#2012-04-02|1031.35
#2012-04-03|1035.41
#2012-04-04|1022.49
#2012-04-05|1020.89
#2012-04-06| .
#2012-04-09|1008.15
#2012-04-10|1003.14
#2012-04-11|1001.21
#2012-04-12| 996.55
#2012-04-13|1002.01
#2012-04-16| 993.33
#2012-04-17| 982.24
#2012-04-18| 998.15
#2012-04-19|1000.44
#2012-04-20| 987.31
#2012-04-23| 985.32
#2012-04-24| 985.51
#2012-04-25| 990.59
#2012-04-26| 999.03
#2012-04-27|1004.09
#2012-04-30|1017.81
#2012-05-01|1012.93
#2012-05-02|1027.14
#2012-05-03|1023.69
#2012-05-04|1016.50
#2012-05-07| 993.23
#2012-05-08| 991.66
#2012-05-09| 979.27
#2012-05-10| 977.35
#2012-05-11| 965.59
#2012-05-14| 963.99
#2012-05-15| 960.10
#2012-05-16| 922.89
#2012-05-17| 936.97
#2012-05-18| 904.68
#2012-05-21| 911.42
#2012-05-22| 921.27
#2012-05-23| 900.66
#2012-05-24| 899.18
#2012-05-25| 894.72
#2012-05-28| .
#2012-05-29| 914.24
#2012-05-30| 909.17
#2012-05-31| 906.40
#2012-06-01| 891.16
#2012-06-04| 860.67
#2012-06-05| 873.07
#2012-06-06| 882.84
#2012-06-07| 904.06
#2012-06-08| 888.85
#2012-06-11| 912.17
#2012-06-12| 905.19
#2012-06-13| 910.62
#2012-06-14| 908.39
#2012-06-15| 905.83
#2012-06-18| 924.26
#2012-06-19| 923.43
#2012-06-20| 932.25
#2012-06-21| 920.90
#2012-06-22| 904.41
#2012-06-25| 890.21
#2012-06-26| 885.43
#2012-06-27| 893.12
#2012-06-28| 897.52
#2012-06-29| 917.32
#2012-07-02| 917.56
#2012-07-03| 927.06
#2012-07-04| .
#2012-07-05| 923.05
#2012-07-06| 912.53
#2012-07-09| 893.40
#2012-07-10| 889.18
#2012-07-11| 885.07
#2012-07-12| 863.79
#2012-07-13| 870.42
#2012-07-16| 870.05
#2012-07-17| 869.33
#2012-07-18| 861.25
#2012-07-19| 882.26
#2012-07-20| 879.83
#2012-07-23| 856.29
#2012-07-24| 855.61
#2012-07-25| 843.84
#2012-07-26| 845.82
#2012-07-27| 872.89
#2012-07-30| 882.07
#2012-07-31| 903.28
#2012-08-01| 902.17
#2012-08-02| 895.17
#2012-08-03| 885.23
#2012-08-06| 905.28
#2012-08-07| 907.09
#2012-08-08| 911.68
#2012-08-09| 922.74
#2012-08-10| 920.22
#2012-08-13| 914.89
#2012-08-14| 921.33
#2012-08-15| 919.14
#2012-08-16| 925.86
#2012-08-17| 920.19
#2012-08-20| 918.19
#2012-08-21| 924.13
#2012-08-22| 916.10
#2012-08-23| 928.78
#2012-08-24| 919.21
#2012-08-27| 902.39
#2012-08-28| 898.46
#2012-08-29| 909.08
#2012-08-30| 902.90
#2012-08-31| 903.30
#2012-09-03| .
#2012-09-04| 904.79
#2012-09-05| 888.31
#2012-09-06| 890.21
#2012-09-07| 920.15
#2012-09-10| 921.65
#2012-09-11| 925.32
#2012-09-12| 941.52
#2012-09-13| 944.04
#2012-09-14| 968.10
#2012-09-17| 961.42
#2012-09-18| 960.89
#2012-09-19| 969.29
#2012-09-20| 953.40
#2012-09-21| 961.65
#2012-09-24| 965.20
#2012-09-25| 963.63
#2012-09-26| 953.30
#2012-09-27| 960.96
#2012-09-28| 966.42
#2012-10-01| 966.76
#2012-10-02| 974.77
#2012-10-03| 971.13
#2012-10-04| 970.53
#2012-10-05| 972.08
#2012-10-08| 967.32
#2012-10-09| 958.48
#2012-10-10| 941.64
#2012-10-11| 933.58
#2012-10-12| 932.74
#2012-10-15| 933.14
#2012-10-16| 947.67
#2012-10-17| 955.30
#2012-10-18| 956.74
#2012-10-19| 947.85
#2012-10-22| 950.56
#2012-10-23| 946.19
#2012-10-24| 942.41
#2012-10-25| 947.65
#2012-10-26| 933.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.99
#2012-11-01| 945.82
#2012-11-02| 954.90
#2012-11-05| 955.70
#2012-11-06| 957.49
#2012-11-07| 967.55
#2012-11-08| 957.79
#2012-11-09| 957.41
#2012-11-12| 957.12
#2012-11-13| 950.70
#2012-11-14| 952.45
#2012-11-15| 944.75
#2012-11-16| 941.17
#2012-11-19| 952.87
#2012-11-20| 962.16
#2012-11-21| 965.30
#2012-11-22| .
#2012-11-23| 993.02
#2012-11-26| 990.24
#2012-11-27| 994.11
#2012-11-28| 988.89
#2012-11-29| 994.55
#2012-11-30|1000.00
#2012-12-03|1006.65
#2012-12-04|1007.34
#2012-12-05|1013.58
#2012-12-06|1011.23
#2012-12-07|1019.17
#2012-12-10|1019.42
#2012-12-11|1017.94
#2012-12-12|1026.51
#2012-12-13|1042.77
#2012-12-14|1038.09
#2012-12-17|1029.41
#2012-12-18|1034.76
#2012-12-19|1043.78
#2012-12-20|1032.98
#2012-12-21|1013.09
#2012-12-24|1019.18
#2012-12-25|1025.50
#2012-12-26|1022.13
#2012-12-27|1029.36
#2012-12-28|1041.19
#2012-12-31|1040.00
#2013-01-01|1040.24
#2013-01-02|1061.92
#2013-01-03|1060.59
#2013-01-04|1056.71
#2013-01-07|1050.08
#2013-01-08|1042.97
#2013-01-09|1042.28
#2013-01-10|1053.92
#2013-01-11|1065.25
#2013-01-14|1072.76
#2013-01-15|1063.27
#2013-01-16|1050.44
#2013-01-17|1044.10
#2013-01-18|1058.76
#2013-01-21|1051.31
#2013-01-22|1059.80
#2013-01-23|1052.92
#2013-01-24|1044.45
#2013-01-25|1033.98
#2013-01-28|1016.88
#2013-01-29|1030.80
#2013-01-30|1042.68
#2013-01-31|1041.27
#2013-02-01|1033.57
#2013-02-04|1041.77
#2013-02-05|1032.72
#2013-02-06|1040.72
#2013-02-07|1038.64
#2013-02-08|1041.35
#2013-02-11|1039.41
#2013-02-12|1045.12
#2013-02-13|1048.52
#2013-02-14|1052.82
#2013-02-15|1051.86
#2013-02-18|1055.93
#2013-02-19|1059.74
#2013-02-20|1081.30
#2013-02-21|1073.69
#2013-02-22|1067.56
#2013-02-25|1070.60
#2013-02-26|1065.56
#2013-02-27|1066.88
#2013-02-28|1076.19
#2013-03-01|1076.96
#2013-03-04|1068.37
#2013-03-05|1078.88
#2013-03-06|1088.68
#2013-03-07|1075.32
#2013-03-08|1070.96
#2013-03-11|1072.11
#2013-03-12|1068.86
#2013-03-13|1072.81
#2013-03-14|1066.68
#2013-03-15|1059.74
#2013-03-18|1039.76
#2013-03-19|1049.04
#2013-03-20|1042.74
#2013-03-21|1044.99
#2013-03-22|1037.53
#2013-03-25|1044.12
#2013-03-26|1045.87
#2013-03-27|1051.16
#2013-03-28|1044.44
#2013-03-29|1046.70
#2013-04-01|1044.05
#2013-04-02|1034.10
#2013-04-03|1041.88
#2013-04-04|1032.31
#2013-04-05|1027.60
#2013-04-08|1015.49
#2013-04-09|1014.71
#2013-04-10|1026.36
#2013-04-11|1047.90
#2013-04-12|1031.62
#2013-04-15|1025.88
#2013-04-16|1030.24
#2013-04-17|1036.90
#2013-04-18|1029.05
#2013-04-19|1050.76
#2013-04-22|1062.41
#2013-04-23|1058.18
#2013-04-24|1070.03
#2013-04-25|1069.23
#2013-04-26|1069.62
#2013-04-29|1074.08
#2013-04-30|1082.79
#2013-05-01|1079.98
#2013-05-02|1081.02
#2013-05-03|1077.77
#2013-05-06|1082.26
#2013-05-07|1093.29
#2013-05-08|1109.40
#2013-05-09|1106.87
#2013-05-10|1102.53
#2013-05-13|1100.69
#2013-05-14|1105.11
#2013-05-15|1109.25
#2013-05-16|1118.62
#2013-05-17|1117.64
#2013-05-20|1132.18
#2013-05-21|1134.48
#2013-05-22|1132.66
#2013-05-23|1098.35
#2013-05-24|1107.09
#2013-05-27|1107.33
#2013-05-28|1103.44
#2013-05-29|1112.00
#2013-05-30|1097.66
#2013-05-31|1098.21
#2013-06-03|1084.59
#2013-06-04|1094.31
#2013-06-05|1089.65
#2013-06-06|1070.54
#2013-06-07|1068.63
#2013-06-10|1082.91
#2013-06-11|1077.64
#2013-06-12|1082.45
#2013-06-13|1051.47
#2013-06-14|1058.35
#2013-06-17|1068.49
#2013-06-18|1069.16
#2013-06-19|1074.29
#2013-06-20|1039.94
#2013-06-21|1038.78
#2013-06-24|1020.77
#2013-06-25|1015.72
#2013-06-26|1022.92
#2013-06-27|1039.69
#2013-06-28|1063.39
#2013-07-01|1063.00
#2013-07-02|1062.15
#2013-07-03|1050.22
#2013-07-04|1048.35
#2013-07-05|1058.31
#2013-07-08|1038.62
#2013-07-09|1049.22
#2013-07-10|1050.96
#2013-07-11|1073.11
#2013-07-12|1080.32
#2013-07-15|1080.54
#2013-07-16|1089.32
#2013-07-17|1085.66
#2013-07-18|1073.68
#2013-07-19|1053.27
#2013-07-22|1056.19
#2013-07-23|1070.44
#2013-07-24|1074.79
#2013-07-25|1069.81
#2013-07-26|1072.37
#2013-07-29|1053.51
#2013-07-30|1063.09
#2013-07-31|1052.53
#2013-08-01|1053.94
#2013-08-02|1061.90
#2013-08-05|1067.95
#2013-08-06|1070.10
#2013-08-07|1050.14
#2013-08-08|1045.47
#2013-08-09|1042.79
#2013-08-12|1046.55
#2013-08-13|1058.79
#2013-08-14|1059.97
#2013-08-15|1053.76
#2013-08-16|1050.72
#2013-08-19|1050.20
#2013-08-20|1038.22
#2013-08-21|1033.50
#2013-08-22|1027.19
#2013-08-23|1041.08
#2013-08-26|1041.39
#2013-08-27|1038.55
#2013-08-28|1028.89
#2013-08-29|1036.82
#2013-08-30|1046.32
#2013-09-02|1051.69
#2013-09-03|1058.60
#2013-09-04|1062.54
#2013-09-05|1065.96
#2013-09-06|1068.55
#2013-09-09|1079.34
#2013-09-10|1092.24
#2013-09-11|1092.20
#2013-09-12|1092.99
#2013-09-13|1089.16
#2013-09-16|1103.66
#2013-09-17|1105.80
#2013-09-18|1098.93
#2013-09-19|1104.50
#2013-09-20|1106.35
#2013-09-23|1118.46
#2013-09-24|1115.46
#2013-09-25|1112.25
#2013-09-26|1110.66
#2013-09-27|1117.36
#2013-09-30|1103.10
#2013-10-01|1106.48
#2013-10-02|1109.36
#2013-10-03|1124.55
#2013-10-04|1122.22
#2013-10-07|1114.93
#2013-10-08|1122.57
#2013-10-09|1120.09
#2013-10-10|1122.25
#2013-10-11|1135.80
#2013-10-14|1131.42
#2013-10-15|1142.09
#2013-10-16|1134.01
#2013-10-17|1142.73
#2013-10-18|1159.71
#2013-10-21|1165.44
#2013-10-22|1166.55
#2013-10-23|1156.29
#2013-10-24|1155.03
#2013-10-25|1141.34
#2013-10-28|1152.13
#2013-10-29|1144.68
#2013-10-30|1152.28
#2013-10-31|1142.35
#2013-11-01|1136.33
#2013-11-04|1134.66
#2013-11-05|1128.47
#2013-11-06|1130.30
#2013-11-07|1127.73
#2013-11-08|1116.69
#2013-11-11|1112.95
#2013-11-12|1117.41
#2013-11-13|1105.48
#2013-11-14|1118.77
#2013-11-15|1131.35
#2013-11-18|1140.43
#2013-11-19|1141.41
#2013-11-20|1132.54
#2013-11-21|1123.11
#2013-11-22|1126.45
#2013-11-25|1137.78
#2013-11-26|1144.23
#2013-11-27|1148.84
#2013-11-28|1159.54
#2013-11-29|1165.26
#2013-12-02|1163.36
#2013-12-03|1162.64
#2013-12-04|1157.31
#2013-12-05|1154.72
#2013-12-06|1160.86
#2013-12-09|1175.03
#2013-12-10|1177.95
#2013-12-11|1178.80
#2013-12-12|1161.72
#2013-12-13|1157.89
#2013-12-16|1157.22
#2013-12-17|1164.85
#2013-12-18|1160.48
#2013-12-19|1161.59
#2013-12-20|1163.60
#2013-12-23|1169.25
#2013-12-24|1168.64
#2013-12-25|1171.32
#2013-12-26|1171.50
#2013-12-27|1184.60
#2013-12-30|1196.55
#2013-12-31|1197.81
#2014-01-01|1197.01
#2014-01-02|1196.54
#2014-01-03|1191.72
#2014-01-06|1188.29
#2014-01-07|1183.53
#2014-01-08|1201.76
#2014-01-09|1193.27
#2014-01-10|1203.63
#2014-01-13|1214.46
#2014-01-14|1205.66
#2014-01-15|1219.57
#2014-01-16|1228.38
#2014-01-17|1229.76
#2014-01-20|1230.07
#2014-01-21|1224.69
#2014-01-22|1230.32
#2014-01-23|1227.57
#2014-01-24|1220.60
#2014-01-27|1187.64
#2014-01-28|1192.39
#2014-01-29|1214.67
#2014-01-30|1205.89
#2014-01-31|1214.24
#2014-02-03|1214.20
#2014-02-04|1179.98
#2014-02-05|1174.97
#2014-02-06|1185.11
#2014-02-07|1203.40
#2014-02-10|1210.02
#2014-02-11|1211.90
#2014-02-12|1226.30
#2014-02-13|1221.97
#2014-02-14|1231.14
#2014-02-17|1243.59
#2014-02-18|1250.69
#2014-02-19|1255.99
#2014-02-20|1234.15
#2014-02-21|1250.84
#2014-02-24|1248.28
#2014-02-25|1258.33
#2014-02-26|1263.58
#2014-02-27|1277.45
#2014-02-28|1280.79
#2014-03-03|1266.51
#2014-03-04|1266.71
#2014-03-05|1283.61
#2014-03-06|1298.55
#2014-03-07|1299.57
#2014-03-10|1284.84
#2014-03-11|1291.15
#2014-03-12|1273.11
#2014-03-13|1275.57
#2014-03-14|1252.40
#2014-03-17|1242.02
#2014-03-18|1255.83
#2014-03-19|1247.51
#2014-03-20|1227.25
#2014-03-21|1233.06
#2014-03-24|1244.11
#2014-03-25|1235.90
#2014-03-26|1247.33
#2014-03-27|1240.68
#2014-03-28|1245.93
#2014-03-31|1256.02
#2014-04-01|1272.18
#2014-04-02|1281.57
#2014-04-03|1272.58
#2014-04-04|1265.72
#2014-04-07|1250.94
#2014-04-08|1252.44
#2014-04-09|1257.03
#2014-04-10|1272.14
#2014-04-11|1254.44
#2014-04-14|1248.47
#2014-04-15|1253.47
#2014-04-16|1257.84
#2014-04-17|1259.72
#2014-04-18|1269.63
#2014-04-21|1267.87
#2014-04-22|1266.40
#2014-04-23|1271.38
#2014-04-24|1270.62
#2014-04-25|1258.01
#2014-04-28|1250.54
#2014-04-29|1255.92
#2014-04-30|1243.92
#2014-05-01|1250.49
#2014-05-02|1264.88
#2014-05-05|1264.72
#2014-05-06|1268.97
#2014-05-07|1253.83
#2014-05-08|1253.90
#2014-05-09|1255.58
#2014-05-12|1255.92
#2014-05-13|1269.53
#2014-05-14|1281.64
#2014-05-15|1290.27
#2014-05-16|1281.63
#2014-05-19|1272.67
#2014-05-20|1285.66
#2014-05-21|1284.44
#2014-05-22|1299.78
#2014-05-23|1301.86
#2014-05-26|1307.57
#2014-05-27|1310.68
#2014-05-28|1327.34
#2014-05-29|1315.22
#2014-05-30|1311.62
#2014-06-02|1316.18
#2014-06-03|1326.44
#2014-06-04|1324.97
#2014-06-05|1329.67
#2014-06-06|1326.78
#2014-06-09|1335.47
#2014-06-10|1347.82
#2014-06-11|1359.06
#2014-06-12|1354.91
#2014-06-13|1355.61
#2014-06-16|1358.82
#2014-06-17|1362.47
#2014-06-18|1365.93
#2014-06-19|1382.54
#2014-06-20|1373.86
#2014-06-23|1368.29
#2014-06-24|1371.81
#2014-06-25|1370.35
#2014-06-26|1378.40
#2014-06-27|1374.01
#2014-06-30|1388.55
#2014-07-01|1398.49
#2014-07-02|1413.42
#2014-07-03|1420.09
#2014-07-04|1422.97
#2014-07-07|1429.33
#2014-07-08|1426.74
#2014-07-09|1413.97
#2014-07-10|1411.66
#2014-07-11|1407.87
#2014-07-14|1408.16
#2014-07-15|1409.80
#2014-07-16|1402.96
#2014-07-17|1392.13
#2014-07-18|1390.49
#2014-07-21|1389.95
#2014-07-22|1403.35
#2014-07-23|1402.67
#2014-07-24|1402.61
#2014-07-25|1394.64
#2014-07-28|1390.43
#2014-07-29|1385.19
#2014-07-30|1391.09
#2014-07-31|1373.45
#2014-08-01|1370.28
#2014-08-04|1387.36
#2014-08-05|1369.75
#2014-08-06|1367.15
#2014-08-07|1365.44
#2014-08-08|1353.59
#2014-08-11|1367.59
#2014-08-12|1370.53
#2014-08-13|1379.02
#2014-08-14|1384.71
#2014-08-15|1385.93
#2014-08-18|1382.59
#2014-08-19|1389.91
#2014-08-20|1391.90
#2014-08-21|1404.98
#2014-08-22|1411.51
#2014-08-25|1416.39
#2014-08-26|1413.68
#2014-08-27|1419.87
#2014-08-28|1413.52
#2014-08-29|1410.29
#2014-09-01|1422.20
#2014-09-02|1412.59
#2014-09-03|1420.99
#2014-09-04|1417.94
#2014-09-05|1414.62
#2014-09-08|1414.29
#2014-09-09|1410.34
#2014-09-10|1397.16
#2014-09-11|1394.24
#2014-09-12|1387.92
#2014-09-15|1381.21
#2014-09-16|1371.22
#2014-09-17|1387.35
#2014-09-18|1385.88
#2014-09-19|1396.37
#2014-09-22|1380.03
#2014-09-23|1374.33
#2014-09-24|1372.38
#2014-09-25|1370.09
#2014-09-26|1364.28
#2014-09-29|1359.49
#2014-09-30|1351.08
#2014-10-01|1352.95
#2014-10-02|1347.40
#2014-10-03|1358.02
#2014-10-06|1367.85
#2014-10-07|1365.48
#2014-10-08|1346.87
#2014-10-09|1342.54
#2014-10-10|1329.92
#2014-10-13|1310.20
#2014-10-14|1308.78
#2014-10-15|1317.93
#2014-10-16|1306.89
#2014-10-17|1291.83
#2014-10-20|1317.00
#2014-10-21|1316.14
#2014-10-22|1344.17
#2014-10-23|1335.40
#2014-10-24|1330.38
#2014-10-27|1335.12
#2014-10-28|1344.42
#2014-10-29|1359.29
#2014-10-30|1355.31
#2014-10-31|1366.30
#2014-11-03|1361.45
#2014-11-04|1370.90
#2014-11-05|1368.78
#2014-11-06|1359.60
#2014-11-07|1356.72
#2014-11-10|1374.02
#2014-11-11|1373.00
#2014-11-12|1373.49
#2014-11-13|1378.78
#2014-11-14|1384.23
#2014-11-17|1361.66
#2014-11-18|1357.46
#2014-11-19|1363.38
#2014-11-20|1373.53
#2014-11-21|1373.23
#2014-11-24|1376.00
#2014-11-25|1384.92
#2014-11-26|1387.88
#2014-11-27|1388.64
#2014-11-28|1388.06
#2014-12-01|1381.73
#2014-12-02|1372.41
#2014-12-03|1372.56
#2014-12-04|1377.57
#2014-12-05|1368.40
#2014-12-08|1359.39
#2014-12-09|1357.03
#2014-12-10|1342.96
#2014-12-11|1329.51
#2014-12-12|1338.61
#2014-12-15|1328.33
#2014-12-16|1313.31
#2014-12-17|1299.19
#2014-12-18|1312.73
#2014-12-19|1338.78
#2014-12-22|1339.60
#2014-12-23|1329.70
#2014-12-24|1332.54
#2014-12-25|1330.38
#2014-12-26|1335.63
#2014-12-29|1342.56
#2014-12-30|1339.21
#2014-12-31|1342.65
#2015-01-01|1342.50
#2015-01-02|1346.05
#2015-01-05|1339.70
#2015-01-06|1323.23
#2015-01-07|1329.38
#2015-01-08|1355.70
#2015-01-09|1359.63
#2015-01-12|1361.87
#2015-01-13|1360.39
#2015-01-14|1357.16
#2015-01-15|1369.57
#2015-01-16|1362.86
#2015-01-19|1372.73
#2015-01-20|1377.88
#2015-01-21|1396.41
#2015-01-22|1396.30
#2015-01-23|1415.72
#2015-01-26|1423.50
#2015-01-27|1431.85
#2015-01-28|1434.29
#2015-01-29|1409.81
#2015-01-30|1397.53
#2015-02-02|1398.75
#2015-02-03|1405.05
#2015-02-04|1419.64
#2015-02-05|1416.98
#2015-02-06|1408.61
#2015-02-09|1400.40
#2015-02-10|1394.12
#2015-02-11|1403.94
#2015-02-12|1410.73
#2015-02-13|1418.33
#2015-02-16|1417.37
#2015-02-17|1412.01
#2015-02-18|1415.50
#2015-02-19|1419.41
#2015-02-20|1420.40
#2015-02-23|1426.00
#2015-02-24|1434.01
#2015-02-25|1447.86
#2015-02-26|1439.49
#2015-02-27|1444.66
#2015-03-02|1442.73
#2015-03-03|1447.58
#2015-03-04|1440.28
#2015-03-05|1435.04
#2015-03-06|1438.39
#2015-03-09|1418.89
#2015-03-10|1410.43
#2015-03-11|1403.81
#2015-03-12|1416.07
#2015-03-13|1417.17
#2015-03-16|1416.14
#2015-03-17|1425.71
#2015-03-18|1442.16
#2015-03-19|1461.28
#2015-03-20|1465.60
#2015-03-23|1477.20
#2015-03-24|1471.25
#2015-03-25|1472.86
#2015-03-26|1445.11
#2015-03-27|1431.68
#2015-03-30|1436.44
#2015-03-31|1446.24
#2015-04-01|1435.98
#2015-04-02|1451.41
#2015-04-03|1467.04
#2015-04-06|1462.40
#2015-04-07|1462.94
#2015-04-08|1470.84
#2015-04-09|1481.08
#2015-04-10|1490.56
#2015-04-13|1503.17
#2015-04-14|1491.08
#2015-04-15|1478.53
#2015-04-16|1494.47
#2015-04-17|1478.65
#2015-04-20|1461.46
#2015-04-21|1474.48
#2015-04-22|1485.67
#2015-04-23|1492.80
#2015-04-24|1509.76
#2015-04-27|1516.12
#2015-04-28|1514.60
#2015-04-29|1507.30
#2015-04-30|1482.84
#2015-05-01|1476.60
#2015-05-04|1469.84
#2015-05-05|1466.43
#2015-05-06|1460.25
#2015-05-07|1447.03
#2015-05-08|1453.33
#2015-05-11|1466.12
#2015-05-12|1454.35
#2015-05-13|1467.65
#2015-05-14|1473.00
#2015-05-15|1480.28
#2015-05-18|1482.20
#2015-05-19|1486.76
#2015-05-20|1487.49
#2015-05-21|1480.42
#2015-05-22|1488.10
#2015-05-25|1488.10
#2015-05-26|1480.59
#2015-05-27|1473.03
#2015-05-28|1477.39
#2015-05-29|1482.02
#2015-06-01|1475.57
#2015-06-02|1470.10
#2015-06-03|1467.96
#2015-06-04|1451.65
#2015-06-05|1437.36
#2015-06-08|1426.89
#2015-06-09|1409.38
#2015-06-10|1415.85
#2015-06-11|1419.13
#2015-06-12|1427.85
#2015-06-15|1418.00
#2015-06-16|1406.70
#2015-06-17|1410.98
#2015-06-18|1416.16
#2015-06-19|1422.13
#2015-06-22|1436.96
#2015-06-23|1442.17
#2015-06-24|1443.57
#2015-06-25|1445.58
#2015-06-26|1435.57
#2015-06-29|1392.66
#2015-06-30|1405.93
#2015-07-01|1410.46
#2015-07-02|1408.49
#2015-07-03|1408.00
#2015-07-06|1373.56
#2015-07-07|1370.86
#2015-07-08|1326.60
#2015-07-09|1343.15
#2015-07-10|1345.73
#2015-07-13|1362.55
#2015-07-14|1362.60
#2015-07-15|1362.23
#2015-07-16|1360.09
#2015-07-17|1374.73
#2015-07-20|1369.28
#2015-07-21|1383.95
#2015-07-22|1366.48
#2015-07-23|1353.19
#2015-07-24|1342.67
#2015-07-27|1309.51
#2015-07-28|1312.43
#2015-07-29|1311.79
#2015-07-30|1303.89
#2015-07-31|1318.77
#2015-08-03|1303.04
#2015-08-04|1301.88
#2015-08-05|1297.58
#2015-08-06|1293.16
#2015-08-07|1291.34
#2015-08-10|1287.01
#2015-08-11|1280.43
#2015-08-12|1263.97
#2015-08-13|1282.22
#2015-08-14|1276.52
#2015-08-17|1261.61
#2015-08-18|1256.13
#2015-08-19|1243.15
#2015-08-20|1228.25
#2015-08-21|1194.85
#2015-08-24|1144.48
#2015-08-25|1166.62
#2015-08-26|1174.32
#2015-08-27|1192.45
#2015-08-28|1218.76
#2015-08-31|1219.79
#2015-09-01|1193.57
#2015-09-02|1191.88
#2015-09-03|1200.74
#2015-09-04|1187.43
#2015-09-07|1181.27
#2015-09-08|1182.37
#2015-09-09|1228.71
#2015-09-10|1210.75
#2015-09-11|1214.11
#2015-09-14|1215.72
#2015-09-15|1214.00
#2015-09-16|1236.34
#2015-09-17|1246.66
#2015-09-18|1249.60
#2015-09-21|1232.65
#2015-09-22|1228.81
#2015-09-23|1207.71
#2015-09-24|1201.55
#2015-09-25|1200.49
#2015-09-28|1197.79
#2015-09-29|1178.21
#2015-09-30|1200.53
#2015-10-01|1217.43
#2015-10-02|1226.59
#2015-10-05|1240.47
#2015-10-06|1246.62
#2015-10-07|1263.16
#2015-10-08|1263.60
#2015-10-09|1274.20
#2015-10-12|1288.04
#2015-10-13|1280.41
#2015-10-14|1270.97
#2015-10-15|1297.15
#2015-10-16|1297.74
#2015-10-19|1297.21
#2015-10-20|1297.55
#2015-10-21|1298.68
#2015-10-22|1289.96
#2015-10-23|1306.52
#2015-10-26|1311.45
#2015-10-27|1305.38
#2015-10-28|1301.86
#2015-10-29|1291.38
#2015-10-30|1284.75
#2015-11-02|1284.53
#2015-11-03|1295.43
#2015-11-04|1315.89
#2015-11-05|1312.04
#2015-11-06|1302.88
#2015-11-09|1296.94
#2015-11-10|1282.77
#2015-11-11|1278.43
#2015-11-12|1286.75
#2015-11-13|1272.81
#2015-11-16|1256.41
#2015-11-17|1272.09
#2015-11-18|1263.70
#2015-11-19|1290.48
#2015-11-20|1299.83
#2015-11-23|1299.92
#2015-11-24|1298.59
#2015-11-25|1301.97
#2015-11-26|1307.93
#2015-11-27|1294.69
#2015-11-30|1290.35
#2015-12-01|1307.29
#2015-12-02|1302.71
#2015-12-03|1303.49
#2015-12-04|1290.76
#2015-12-07|1298.35
#2015-12-08|1286.39
#2015-12-09|1278.35
#2015-12-10|1275.63
#2015-12-11|1269.86
#2015-12-14|1257.32
#2015-12-15|1257.16
#2015-12-16|1283.57
#2015-12-17|1291.78
#2015-12-18|1280.37
#2015-12-21|1282.46
#2015-12-22|1284.54
#2015-12-23|1290.36
#2015-12-24|1287.53
#2015-12-25|1287.51
#2015-12-28|1288.08
#2015-12-29|1286.21
#2015-12-30|1282.74
#2015-12-31|1289.54
#2016-01-01|1289.16
#2016-01-04|1258.23
#2016-01-05|1251.89
#2016-01-06|1234.96
#2016-01-07|1207.51
#2016-01-08|1217.83
#2016-01-11|1199.50
#2016-01-12|1183.00
#2016-01-13|1199.68
#2016-01-14|1187.72
#2016-01-15|1192.03
#2016-01-18|1187.30
#2016-01-19|1199.25
#2016-01-20|1169.44
#2016-01-21|1154.34
#2016-01-22|1193.04
#2016-01-25|1210.53
#2016-01-26|1192.36
#2016-01-27|1201.27
#2016-01-28|1200.46
#2016-01-29|1216.64
#2016-02-01|1230.54
#2016-02-02|1226.84
#2016-02-03|1209.77
#2016-02-04|1218.76
#2016-02-05|1220.81
#2016-02-08|1223.92
#2016-02-09|1200.06
#2016-02-10|1192.48
#2016-02-11|1176.57
#2016-02-12|1151.77
#2016-02-15|1185.15
#2016-02-16|1194.60
#2016-02-17|1192.55
#2016-02-18|1223.50
#2016-02-19|1217.78
#2016-02-22|1222.82
#2016-02-23|1222.34
#2016-02-24|1217.63
#2016-02-25|1217.96
#2016-02-26|1223.05
#2016-02-29|1216.28
#2016-03-01|1228.18
#2016-03-02|1255.47
#2016-03-03|1268.09
#2016-03-04|1270.87
#2016-03-07|1266.69
#2016-03-08|1263.96
#2016-03-09|1258.39
#2016-03-10|1263.90
#2016-03-11|1275.81
#2016-03-14|1292.79
#2016-03-15|1283.65
#2016-03-16|1281.92
#2016-03-17|1300.65
#2016-03-18|1316.16
#2016-03-21|1317.47
#2016-03-22|1323.80
#2016-03-23|1316.20
#2016-03-24|1306.08
#2016-03-25|1305.52
#2016-03-28|1304.50
#2016-03-29|1303.81
#2016-03-30|1317.90
#2016-03-31|1321.99
#2016-04-01|1297.30
#2016-04-04|1303.27
#2016-04-05|1287.26
#2016-04-06|1277.26
#2016-04-07|1288.11
#2016-04-08|1292.42
#2016-04-11|1299.47
#2016-04-12|1301.17
#2016-04-13|1321.15
#2016-04-14|1330.97
#2016-04-15|1329.53
#2016-04-18|1320.18
#2016-04-19|1331.73
#2016-04-20|1317.72
#2016-04-21|1330.60
#2016-04-22|1318.40
#2016-04-25|1317.23
#2016-04-26|1320.56
#2016-04-27|1307.69
#2016-04-28|1302.26
#2016-04-29|1297.44
#2016-05-02|1284.37
#2016-05-03|1270.14
#2016-05-04|1258.24
#2016-05-05|1254.51
#2016-05-06|1253.72
#2016-05-09|1252.03
#2016-05-10|1255.64
#2016-05-11|1256.57
#2016-05-12|1252.89
#2016-05-13|1240.81
#2016-05-16|1251.75
#2016-05-17|1264.54
#2016-05-18|1258.13
#2016-05-19|1246.99
#2016-05-20|1253.87
#2016-05-23|1274.65
#2016-05-24|1264.71
#2016-05-25|1285.32
#2016-05-26|1289.58
#2016-05-27|1311.31
#2016-05-30|1312.62
#2016-05-31|1321.21
#2016-06-01|1321.07
#2016-06-02|1315.74
#2016-06-03|1324.69
#2016-06-06|1330.77
#2016-06-07|1345.60
#2016-06-08|1356.75
#2016-06-09|1350.76
#2016-06-10|1344.10
#2016-06-13|1309.07
#2016-06-14|1305.72
#2016-06-15|1319.73
#2016-06-16|1304.47
#2016-06-17|1311.31
#2016-06-20|1328.87
#2016-06-21|1340.33
#2016-06-22|1348.41
#2016-06-23|1345.79
#2016-06-24|1303.50
#2016-06-27|1295.94
#2016-06-28|1294.61
#2016-06-29|1315.66
#2016-06-30|1333.56
#2016-07-01|1343.08
#2016-07-04|1352.22
#2016-07-05|1344.56
#2016-07-06|1324.49
#2016-07-07|1331.76
#2016-07-08|1330.48
#2016-07-11|1358.14
#2016-07-12|1363.90
#2016-07-13|1368.69
#2016-07-14|1374.55
#2016-07-15|1365.13
#2016-07-18|1366.56
#2016-07-19|1375.53
#2016-07-20|1372.54
#2016-07-21|1381.14
#2016-07-22|1377.81
#2016-07-25|1382.06
#2016-07-26|1382.47
#2016-07-27|1393.19
#2016-07-28|1396.98
#2016-07-29|1400.89
#2016-08-01|1411.12
#2016-08-02|1408.92
#2016-08-03|1387.01
#2016-08-04|1398.78
#2016-08-05|1409.42
#2016-08-08|1424.06
#2016-08-09|1431.71
#2016-08-10|1439.03
#2016-08-11|1433.18
#2016-08-12|1436.26
#2016-08-15|1443.00
#2016-08-16|1442.84
#2016-08-17|1436.86
#2016-08-18|1446.97
#2016-08-19|1440.99
#2016-08-22|1435.95
#2016-08-23|1438.03
#2016-08-24|1435.54
#2016-08-25|1441.49
#2016-08-26|1438.38
#2016-08-29|1433.04
#2016-08-30|1440.07
#2016-08-31|1440.75
#2016-09-01|1435.79
#2016-09-02|1433.06
#2016-09-05|1462.77
#2016-09-06|1485.93
#2016-09-07|1495.95
#2016-09-08|1491.69
#2016-09-09|1473.12
#2016-09-12|1438.10
#2016-09-13|1440.60
#2016-09-14|1433.29
#2016-09-15|1433.56
#2016-09-16|1438.87
#2016-09-19|1463.84
#2016-09-20|1464.61
#2016-09-21|1482.07
#2016-09-22|1492.70
#2016-09-23|1499.84
#2016-09-26|1479.71
#2016-09-27|1493.41
#2016-09-28|1488.98
#2016-09-29|1497.38
#2016-09-30|1479.92
#2016-10-03|1492.88
#2016-10-04|1496.11
#2016-10-05|1494.72
#2016-10-06|1495.64
#2016-10-07|1491.64
#2016-10-10|1493.39
#2016-10-11|1487.82
#2016-10-12|1480.89
#2016-10-13|1468.56
#2016-10-14|1466.40
#2016-10-17|1468.04
#2016-10-18|1482.38
#2016-10-19|1491.22
#2016-10-20|1492.63
#2016-10-21|1490.12
#2016-10-24|1492.14
#2016-10-25|1498.44
#2016-10-26|1493.05
#2016-10-27|1477.82
#2016-10-28|1474.09
#2016-10-31|1472.10
#2016-11-01|1479.11
#2016-11-02|1461.53
#2016-11-03|1455.98
#2016-11-04|1450.46
#2016-11-07|1462.76
#2016-11-08|1466.97
#2016-11-09|1419.73
#2016-11-10|1450.86
#2016-11-11|1411.00
#2016-11-14|1394.71
#2016-11-15|1393.02
#2016-11-16|1407.54
#2016-11-17|1406.21
#2016-11-18|1402.46
#2016-11-21|1399.30
#2016-11-22|1414.27
#2016-11-23|1409.04
#2016-11-24|1401.17
#2016-11-25|1410.99
#2016-11-28|1424.41
#2016-11-29|1415.02
#2016-11-30|1415.90
#2016-12-01|1417.30
#2016-12-02|1398.93
#2016-12-05|1390.59
#2016-12-06|1401.34
#2016-12-07|1407.93
#2016-12-08|1429.98
#2016-12-09|1424.32
#2016-12-12|1413.33
#2016-12-13|1420.31
#2016-12-14|1426.71
#2016-12-15|1409.28
#2016-12-16|1410.78
#2016-12-19|1404.96
#2016-12-20|1402.42
#2016-12-21|1397.64
#2016-12-22|1394.13
#2016-12-23|1390.42
#2016-12-26|1391.55
#2016-12-27|1390.37
#2016-12-28|1398.04
#2016-12-29|1401.23
#2016-12-30|1413.34
#2017-01-02|1413.54
#2017-01-03|1411.49
#2017-01-04|1425.09
#2017-01-05|1445.81
#2017-01-06|1441.48
#2017-01-09|1438.86
#2017-01-10|1448.36
#2017-01-11|1450.11
#2017-01-12|1464.43
#2017-01-13|1460.08
#2017-01-16|1446.94
#2017-01-17|1452.56
#2017-01-18|1456.11
#2017-01-19|1450.39
#2017-01-20|1448.32
#2017-01-23|1463.69
#2017-01-24|1464.10
#2017-01-25|1472.00
#2017-01-26|1484.36
#2017-01-27|1482.25
#2017-01-30|1488.98
#2017-01-31|1481.43
#2017-02-01|1479.06
#2017-02-02|1483.85
#2017-02-03|1486.82
#2017-02-06|1497.71
#2017-02-07|1493.36
#2017-02-08|1492.45
#2017-02-09|1489.49
#2017-02-10|1494.63
#2017-02-13|1503.53
#2017-02-14|1500.45
#2017-02-15|1510.61
#2017-02-16|1524.93
#2017-02-17|1524.98
#2017-02-20|1527.29
#2017-02-21|1522.40
#2017-02-22|1528.43
#2017-02-23|1535.74
#2017-02-24|1530.04
#2017-02-27|1524.22
#2017-02-28|1519.32
#2017-03-01|1511.08
#2017-03-02|1514.46
#2017-03-03|1504.73
#2017-03-06|1511.00
#2017-03-07|1521.54
#2017-03-08|1520.20
#2017-03-09|1511.45
#2017-03-10|1520.53
#2017-03-13|1538.42
#2017-03-14|1540.95
#2017-03-15|1539.00
#2017-03-16|1570.97
#2017-03-17|1578.00
#2017-03-20|1588.24
#2017-03-21|1604.12
#2017-03-22|1588.13
#2017-03-23|1587.24
#2017-03-24|1591.34
#2017-03-27|1594.14
#2017-03-28|1606.87
#2017-03-29|1603.64
#2017-03-30|1595.39
#2017-03-31|1582.71
#2017-04-03|1592.75
#2017-04-04|1587.48
#2017-04-05|1595.15
#2017-04-06|1579.88
#2017-04-07|1579.00
#2017-04-10|1572.91
#2017-04-11|1568.03
#2017-04-12|1572.68
#2017-04-13|1574.85
#2017-04-14|1563.77
#2017-04-17|1564.10
#2017-04-18|1561.32
#2017-04-19|1562.09
#2017-04-20|1576.47
#2017-04-21|1586.41
#2017-04-24|1590.96
#2017-04-25|1611.68
#2017-04-26|1613.58
#2017-04-27|1623.01
#2017-04-28|1618.34
#2017-05-01|1629.21
#2017-05-02|1646.82
#2017-05-03|1649.20
#2017-05-04|1641.50
#2017-05-05|1637.86
#2017-05-08|1659.17
#2017-05-09|1659.72
#2017-05-10|1661.69
#2017-05-11|1678.54
#2017-05-12|1680.29
#2017-05-15|1682.35
#2017-05-16|1689.75
#2017-05-17|1697.47
#2017-05-18|1695.53
#2017-05-19|1699.15
#2017-05-22|1724.35
#2017-05-23|1716.84
#2017-05-24|1718.57
#2017-05-25|1738.25
#2017-05-26|1742.41
#2017-05-29|1737.33
#2017-05-30|1737.39
#2017-05-31|1723.29
#2017-06-01|1740.10
#2017-06-02|1753.58
#2017-06-05|1766.09
#2017-06-06|1771.36
#2017-06-07|1770.15
#2017-06-08|1769.95
#2017-06-09|1773.73
#2017-06-12|1749.08
#2017-06-13|1749.97
#2017-06-14|1758.38
#2017-06-15|1744.42
#2017-06-16|1746.17
#2017-06-19|1765.00
#2017-06-20|1774.09
#2017-06-21|1770.32
#2017-06-22|1781.12
#2017-06-23|1778.39
#2017-06-26|1793.48
#2017-06-27|1792.69
#2017-06-28|1764.60
#2017-06-29|1772.20
#2017-06-30|1756.56
#2017-07-03|1753.55
#2017-07-04|1726.01
#2017-07-05|1738.19
#2017-07-06|1733.65
#2017-07-07|1716.10
#2017-07-10|1730.70
#2017-07-11|1758.55
#2017-07-12|1766.88
#2017-07-13|1787.95
#2017-07-14|1787.74
#2017-07-17|1789.73
#2017-07-18|1801.99
#2017-07-19|1823.70
#2017-07-20|1824.31
#2017-07-21|1830.17
#2017-07-24|1840.75
#2017-07-25|1834.70
#2017-07-26|1817.63
#2017-07-27|1840.92
#2017-07-28|1818.27
#2017-07-31|1838.14
#2017-08-01|1834.03
#2017-08-02|1844.95
#2017-08-03|1825.17
#2017-08-04|1826.50
#2017-08-07|1842.90
#2017-08-08|1861.29
#2017-08-09|1848.31
#2017-08-10|1838.96
#2017-08-11|1808.35
#2017-08-14|1820.64
#2017-08-15|1823.76
#2017-08-16|1827.23
#2017-08-17|1847.70
#2017-08-18|1833.12
#2017-08-21|1826.56
#2017-08-22|1829.90
#2017-08-23|1835.50
#2017-08-24|1842.40
#2017-08-25|1849.22
#2017-08-28|1844.94
#2017-08-29|1836.98
#2017-08-30|1848.71
#2017-08-31|1854.92
#2017-09-01|1852.71
#2017-09-04|1841.29
#2017-09-05|1847.06
#2017-09-06|1844.82
#2017-09-07|1845.27
#2017-09-08|1854.02
#2017-09-11|1866.71
#2017-09-12|1876.31
#2017-09-13|1876.77
#2017-09-14|1883.88
#2017-09-15|1892.64
#2017-09-18|1909.67
#2017-09-19|1912.76
#2017-09-20|1916.52
#2017-09-21|1910.19
#2017-09-22|1900.74
#2017-09-25|1893.84
#2017-09-26|1871.32
#2017-09-27|1873.12
#2017-09-28|1867.87
#2017-09-29|1880.56
#2017-10-02|1887.13
#2017-10-03|1907.59
#2017-10-04|1910.79
#2017-10-05|1915.93
#2017-10-06|1921.56
#2017-10-09|1918.91
#2017-10-10|1942.31
#2017-10-11|1960.63
#2017-10-12|1972.31
#2017-10-13|1978.69
#2017-10-16|1993.91
#2017-10-17|1982.49
#2017-10-18|1980.14
#2017-10-19|1971.31
#2017-10-20|1975.45
#2017-10-23|1987.48
#2017-10-24|1982.97
#2017-10-25|1989.98
#2017-10-26|1982.26
#2017-10-27|1987.39
#2017-10-30|2006.11
#2017-10-31|2011.72
#2017-11-01|2043.30
#2017-11-02|2042.17
#2017-11-03|2049.10
#2017-11-06|2058.75
#2017-11-07|2096.22
#2017-11-08|2094.60
#2017-11-09|2092.41
#2017-11-10|2085.81
#2017-11-13|2076.47
#2017-11-14|2080.70
#2017-11-15|2059.27
#2017-11-16|2085.49
#2017-11-17|2113.63
#2017-11-20|2125.14
#2017-11-21|2155.53
#2017-11-22|2161.67
#2017-11-23|2155.80
#2017-11-24|2156.68
#2017-11-27|2135.87
#2017-11-28|2134.85
#2017-11-29|2119.92
#2017-11-30|2072.26
#2017-12-01|2054.84
#2017-12-04|2067.22
#2017-12-05|2036.09
#2017-12-06|2004.89
#2017-12-07|2027.51
#2017-12-08|2060.70
#2017-12-11|2085.10
#2017-12-12|2062.25
#2017-12-13|2064.55
#2017-12-14|2076.37
#2017-12-15|2062.21
#2017-12-18|2074.24
#2017-12-19|2080.02
#2017-12-20|2076.20
#2017-12-21|2076.96
#2017-12-22|2095.40
#2017-12-25|2097.94
#2017-12-26|2087.61
#2017-12-27|2082.58
#2017-12-28|2100.90
#2017-12-29|2107.72
#2018-01-01|2106.33
#2018-01-02|2136.63
#2018-01-03|2152.17
#2018-01-04|2190.07
#2018-01-05|2197.71
#2018-01-08|2213.62
#2018-01-09|2225.40
#2018-01-10|2209.51
#2018-01-11|2188.00
#2018-01-12|2208.93
#2018-01-15|2209.41
#2018-01-16|2238.14
#2018-01-17|2249.30
#2018-01-18|2260.76
#2018-01-19|2284.11
#2018-01-22|2309.01
#2018-01-23|2346.28
#2018-01-24|2331.95
#2018-01-25|2323.57
#2018-01-26|2334.88
#2018-01-29|2341.37
#2018-01-30|2300.30
#2018-01-31|2295.79
#2018-02-01|2299.09
#2018-02-02|2273.78
#2018-02-05|2222.04
#2018-02-06|2110.17
#2018-02-07|2119.62
#2018-02-08|2132.23
#2018-02-09|2083.67
#2018-02-12|2094.41
#2018-02-13|2117.52
#2018-02-14|2137.54
#2018-02-15|2172.36
#2018-02-16|2180.85
#2018-02-19|2187.40
#2018-02-20|2174.27
#2018-02-21|2218.16
#2018-02-22|2189.77
#2018-02-23|2219.21
#2018-02-26|2224.96
#2018-02-27|2224.47
#2018-02-28|2201.44
#2018-03-01|2205.45
#2018-03-02|2181.04
#2018-03-05|2156.47
#2018-03-06|2206.11
#2018-03-07|2191.57
#2018-03-08|2220.34
#2018-03-09|2229.38
#2018-03-12|2273.60
#2018-03-13|2297.69
#2018-03-14|2293.69
#2018-03-15|2299.52
#2018-03-16|2290.19
#2018-03-19|2273.65
#2018-03-20|2275.48
#2018-03-21|2266.99
#2018-03-22|2239.46
#2018-03-23|2165.07
#2018-03-26|2175.95
#2018-03-27|2207.28
#2018-03-28|2149.89
#2018-03-29|2145.03
#2018-03-30|2159.63
#2018-04-02|2163.74
#2018-04-03|2152.11
#2018-04-04|2122.02
#2018-04-05|2129.69
#2018-04-06|2132.69
#2018-04-09|2143.42
#2018-04-10|2158.34
#2018-04-11|2166.67
#2018-04-12|2151.63
#2018-04-13|2149.43
#2018-04-16|2135.61
#2018-04-17|2113.24
#2018-04-18|2126.78
#2018-04-19|2150.10
#2018-04-20|2112.51
#2018-04-23|2087.74
#2018-04-24|2080.34
#2018-04-25|2057.26
#2018-04-26|2050.66
#2018-04-27|2071.62
#2018-04-30|2084.86
#2018-05-01|2080.03
#2018-05-02|2066.60
#2018-05-03|2050.45
#2018-05-04|2047.94
#2018-05-07|2041.07
#2018-05-08|2068.38
#2018-05-09|2073.52
#2018-05-10|2098.39
#2018-05-11|2117.69
#2018-05-14|2122.06
#2018-05-15|2090.37
#2018-05-16|2087.38
#2018-05-17|2100.37
#2018-05-18|2094.86
#2018-05-21|2097.94
#2018-05-22|2099.28
#2018-05-23|2104.98
#2018-05-24|2113.10
#2018-05-25|2111.88
#2018-05-28|2109.18
#2018-05-29|2094.77
#2018-05-30|2064.79
#2018-05-31|2085.36
#2018-06-01|2092.17
#2018-06-04|2126.89
#2018-06-05|2136.25
#2018-06-06|2148.76
#2018-06-07|2160.96
#2018-06-08|2131.38
#2018-06-11|2135.19
#2018-06-12|2133.61
#2018-06-13|2134.12
#2018-06-14|2106.70
#2018-06-15|2105.85
#2018-06-18|2093.88
#2018-06-19|2049.09
#2018-06-20|2063.27
#2018-06-21|2055.14
#2018-06-22|2059.61
#2018-06-25|2021.70
#2018-06-26|2008.58
#2018-06-27|1987.05
#2018-06-28|1978.41
#2018-06-29|2022.15
#2018-07-02|2007.85
#2018-07-03|2003.91
#2018-07-04|1991.27
#2018-07-05|1978.35
#2018-07-06|1990.41
#2018-07-09|2027.08
#2018-07-10|2016.22
#2018-07-11|1996.86
#2018-07-12|1996.60
#2018-07-13|2018.31
#2018-07-16|2016.91
#2018-07-17|2011.08
#2018-07-18|2016.44
#2018-07-19|2014.95
#2018-07-20|2037.97
#2018-07-23|2029.69
#2018-07-24|2039.20
#2018-07-25|2046.29
#2018-07-26|2047.50
#2018-07-27|2057.22
#2018-07-30|2041.03
#2018-07-31|2022.83
#2018-08-01|2033.92
#2018-08-02|2001.91
#2018-08-03|2014.65
#2018-08-06|2013.12
#2018-08-07|2023.76
#2018-08-08|2044.09
#2018-08-09|2056.98
#2018-08-10|2038.45
#2018-08-13|1992.43
#2018-08-14|1989.19
#2018-08-15|1958.16
#2018-08-16|1933.61
#2018-08-17|1954.26
#2018-08-20|1970.39
#2018-08-21|1982.87
#2018-08-22|1999.86
#2018-08-23|2005.46
#2018-08-24|1999.11
#2018-08-27|2028.48
#2018-08-28|2043.18
#2018-08-29|2053.06
#2018-08-30|2057.71
#2018-08-31|2028.52
#2018-09-03|2007.53
#2018-09-04|2020.53
#2018-09-05|1998.74
#2018-09-06|1970.77
#2018-09-07|1965.27
#2018-09-10|1951.60
#2018-09-11|1938.91
#2018-09-12|1933.12
#2018-09-13|1945.69
#2018-09-14|1979.82
#2018-09-17|1954.82
#2018-09-18|1952.73
#2018-09-19|1972.19
#2018-09-20|1971.57
#2018-09-21|1995.61
#2018-09-24|1988.01
#2018-09-25|1997.80
#2018-09-26|1999.92
#2018-09-27|1987.19
#2018-09-28|1984.14
#2018-10-01|1991.65
#2018-10-02|1965.12
#2018-10-03|1951.28
#2018-10-04|1913.48
#2018-10-05|1890.81
#2018-10-08|1868.21
#2018-10-09|1843.97
#2018-10-10|1832.51
#2018-10-11|1735.48
#2018-10-12|1802.42
#2018-10-15|1776.79
#2018-10-16|1789.28
#2018-10-17|1806.81
#2018-10-18|1791.66
#2018-10-19|1789.09
#2018-10-22|1806.26
#2018-10-23|1752.67
#2018-10-24|1748.45
#2018-10-25|1693.12
#2018-10-26|1670.27
#2018-10-29|1660.46
#2018-10-30|1666.45
#2018-10-31|1732.24
#2018-11-01|1749.19
#2018-11-02|1814.99
#2018-11-05|1780.76
#2018-11-06|1780.59
#2018-11-07|1785.28
#2018-11-08|1798.60
#2018-11-09|1759.67
#2018-11-12|1744.23
#2018-11-13|1730.58
#2018-11-14|1721.97
#2018-11-15|1756.96
#2018-11-16|1748.14
#2018-11-19|1754.06
#2018-11-20|1714.86
#2018-11-21|1719.87
#2018-11-22|1732.79
#2018-11-23|1726.47
#2018-11-26|1749.37
#2018-11-27|1768.96
#2018-11-28|1806.95
#2018-11-29|1815.08
#2018-11-30|1809.52
#2018-12-03|1859.69
#2018-12-04|1857.97
#2018-12-05|1821.02
#2018-12-06|1762.32
#2018-12-07|1778.90
#2018-12-10|1747.83
#2018-12-11|1752.81
#2018-12-12|1783.60
#2018-12-13|1791.77
#2018-12-14|1755.63
#2018-12-17|1759.64
#2018-12-18|1736.88
#2018-12-19|1745.03
#2018-12-20|1715.47
#2018-12-21|1729.53
#2018-12-24|1721.75
#2018-12-25|1698.05
#2018-12-26|1696.27
#2018-12-27|1728.16
#2018-12-28|1737.09
#2018-12-31|1747.03
#2019-01-01|1747.65
#2019-01-02|1723.77
#2019-01-03|1713.96
#2019-01-04|1697.19
#2019-01-07|1739.22
#2019-01-08|1734.99
#2019-01-09|1772.81
#2019-01-10|1777.15
#2019-01-11|1789.25
#2019-01-14|1766.95
#2019-01-15|1799.46
#2019-01-16|1795.78
#2019-01-17|1801.50
#2019-01-18|1814.96
#2019-01-21|1826.23
#2019-01-22|1815.83
#2019-01-23|1806.71
#2019-01-24|1820.97
#2019-01-25|1861.89
#2019-01-28|1863.77
#2019-01-29|1854.54
#2019-01-30|1857.25
#2019-01-31|1872.33
#2019-02-01|1875.06
#2019-02-04|1879.59
#2019-02-05|1882.95
#2019-02-06|1885.82
#2019-02-07|1885.07
#2019-02-08|1869.32
#2019-02-11|1886.68
#2019-02-12|1902.74
#2019-02-13|1907.13
#2019-02-14|1897.22
#2019-02-15|1876.50
#2019-02-18|1892.98
#2019-02-19|1880.36
#2019-02-20|1900.75
#2019-02-21|1907.65
#2019-02-22|1912.45
#2019-02-25|1926.56
#2019-02-26|1926.30
#2019-02-27|1918.89
#2019-02-28|1899.57
#2019-03-01|1906.23
#2019-03-04|1923.09
#2019-03-05|1933.56
#2019-03-06|1939.69
#2019-03-07|1918.49
#2019-03-08|1885.04
#2019-03-11|1902.07
#2019-03-12|1928.25
#2019-03-13|1921.76
#2019-03-14|1911.08
#2019-03-15|1930.12
#2019-03-18|1950.64
#2019-03-19|1953.01
#2019-03-20|1959.30
#2019-03-21|1975.96
#2019-03-22|1994.34
#2019-03-25|1943.89
#2019-03-26|1951.79
#2019-03-27|1954.77
#2019-03-28|1943.40
#2019-03-29|1961.21
#2019-04-01|1979.07
#2019-04-02|1989.69
#2019-04-03|2019.09
#2019-04-04|2013.34
#2019-04-05|2015.36
#2019-04-08|2025.17
#2019-04-09|2041.94
#2019-04-10|2047.44
#2019-04-11|2034.62
#2019-04-12|2039.97
#2019-04-15|2050.57
#2019-04-16|2062.83
#2019-04-17|2074.03
#2019-04-18|2052.98
#2019-04-19|2055.38
#2019-04-22|2053.19
#2019-04-23|2058.73
#2019-04-24|2054.03
#2019-04-25|2035.15
#2019-04-26|2026.41
#2019-04-29|2041.58
#2019-04-30|2038.94
#2019-05-01|2039.68
#2019-05-02|2041.91
#2019-05-03|2041.29
#2019-05-06|2010.94
#2019-05-07|2014.16
#2019-05-08|1999.77
#2019-05-09|1956.29
#2019-05-10|1968.38
#2019-05-13|1945.10
#2019-05-14|1920.37
#2019-05-15|1934.59
#2019-05-16|1905.90
#2019-05-17|1880.65
#2019-05-20|1863.12
#2019-05-21|1859.88
#2019-05-22|1864.29
#2019-05-23|1836.60
#2019-05-24|1829.22
#2019-05-27|1827.05
#2019-05-28|1833.30
#2019-05-29|1815.07
#2019-05-30|1829.73
#2019-05-31|1843.09
#2019-06-03|1868.66
#2019-06-04|1845.31
#2019-06-05|1870.97
#2019-06-06|1860.50
#2019-06-07|1867.02
#2019-06-10|1906.74
#2019-06-11|1923.09
#2019-06-12|1912.08
#2019-06-13|1886.28
#2019-06-14|1874.90
#2019-06-17|1861.20
#2019-06-18|1874.64
#2019-06-19|1929.62
#2019-06-20|1958.10
#2019-06-21|1957.02
#2019-06-24|1956.58
#2019-06-25|1943.99
#2019-06-26|1935.18
#2019-06-27|1959.98
#2019-06-28|1961.26
#2019-07-01|1981.00
#2019-07-02|1998.10
#2019-07-03|1971.59
#2019-07-04|1984.27
#2019-07-05|1971.83
#2019-07-08|1936.44
#2019-07-09|1936.97
#2019-07-10|1959.50
#2019-07-11|1979.82
#2019-07-12|1973.70
#2019-07-15|1994.88
#2019-07-16|1998.58
#2019-07-17|1984.56
#2019-07-18|1967.94
#2019-07-19|2001.79
#2019-07-22|2001.22
#2019-07-23|2008.32
#2019-07-24|2012.28
#2019-07-25|2031.88
#2019-07-26|2023.12
#2019-07-29|2016.25
#2019-07-30|2022.47
#2019-07-31|2000.81
#2019-08-01|1991.73
#2019-08-02|1955.69
#2019-08-05|1899.08
#2019-08-06|1888.18
#2019-08-07|1893.18
#2019-08-08|1911.64
#2019-08-09|1911.11
#2019-08-12|1913.59
#2019-08-13|1873.57
#2019-08-14|1904.87
#2019-08-15|1884.44
#2019-08-16|1887.89
#2019-08-19|1905.57
#2019-08-20|1921.57
#2019-08-21|1920.27
#2019-08-22|1911.13
#2019-08-23|1919.10
#2019-08-26|1880.01
#2019-08-27|1894.55
#2019-08-28|1891.81
#2019-08-29|1884.49
#2019-08-30|1918.14
#2019-09-02|1924.37
#2019-09-03|1911.22
#2019-09-04|1942.78
#2019-09-05|1976.09
#2019-09-06|1987.51
#2019-09-09|1997.11
#2019-09-10|1985.31
#2019-09-11|1993.93
#2019-09-12|2005.50
#2019-09-13|2011.40
#2019-09-16|2014.06
#2019-09-17|2003.94
#2019-09-18|2015.30
#2019-09-19|2019.21
#2019-09-20|2021.99
#2019-09-23|2013.99
#2019-09-24|2018.60
#2019-09-25|2001.21
#2019-09-26|2009.69
#2019-09-27|1996.77
#2019-09-30|2003.00
#2019-10-01|2015.74
#2019-10-02|1997.81
#2019-10-03|1992.23
#2019-10-04|1999.40
#2019-10-07|1999.52
#2019-10-08|2025.02
#2019-10-09|2005.06
#2019-10-10|2000.40
#2019-10-11|2018.26
#2019-10-14|2044.39
#2019-10-15|2049.28
#2019-10-16|2062.78
#2019-10-17|2059.77
#2019-10-18|2054.37
#2019-10-21|2054.56
#2019-10-22|2061.32
#2019-10-23|2051.34
#2019-10-24|2055.44
#2019-10-25|2058.80
#2019-10-28|2072.96
#2019-10-29|2079.50
#2019-10-30|2076.44
#2019-10-31|2091.34
#2019-11-01|2098.76
#2019-11-04|2131.44
#2019-11-05|2153.52
#2019-11-06|2152.89
#2019-11-07|2148.03
#2019-11-08|2125.50
#2019-11-11|2100.88
#2019-11-12|2130.30
#2019-11-13|2121.72
#2019-11-14|2121.59
#2019-11-15|2138.75
#2019-11-18|2163.51
#2019-11-19|2171.18
#2019-11-20|2152.49
#2019-11-21|2125.63
#2019-11-22|2130.36
#2019-11-25|2139.99
#2019-11-26|2137.76
#2019-11-27|2146.21
#2019-11-28|2141.42
#2019-11-29|2113.31
#2019-12-02|2119.79
#2019-12-03|2117.64
#2019-12-04|2109.29
#2019-12-05|2124.47
#2019-12-06|2143.57
#2019-12-09|2153.35
#2019-12-10|2152.63
#2019-12-11|2169.74
#2019-12-12|2211.66
#2019-12-13|2263.57
#2019-12-16|2264.59
#2019-12-17|2318.82
#2019-12-18|2319.53
#2019-12-19|2303.81
#2019-12-20|2298.42
#2019-12-23|2303.05
#2019-12-24|2295.49
#2019-12-25|2296.48
#2019-12-26|2302.35
#2019-12-27|2328.04
#2019-12-30|2320.20
#2019-12-31|2308.16
#2020-01-01|2308.96
#2020-01-02|2325.24
#2020-01-03|2325.71
#2020-01-06|2295.46
#2020-01-07|2316.41
#2020-01-08|2312.47
#2020-01-09|2371.03
#2020-01-10|2394.86
#2020-01-13|2421.31
#2020-01-14|2423.49
#2020-01-15|2402.82
#2020-01-16|2408.96
#2020-01-17|2414.06
#2020-01-20|2421.66
#2020-01-21|2388.13
#2020-01-22|2413.47
#2020-01-23|2391.25
#2020-01-24|2392.50
#2020-01-27|2384.52
#2020-01-28|2360.60
#2020-01-29|2358.32
#2020-01-30|2268.63
#2020-01-31|2272.35
#2020-02-03|2273.29
#2020-02-04|2332.68
#2020-02-05|2347.13
#2020-02-06|2392.48
#2020-02-07|2378.05
#2020-02-10|2366.36
#2020-02-11|2386.64
#2020-02-12|2405.72
#2020-02-13|2420.23
#2020-02-14|2423.38
#2020-02-17|2415.32
#2020-02-18|2363.24
#2020-02-19|2377.07
#2020-02-20|2359.76
#2020-02-21|2333.60
#2020-02-24|2287.33
#2020-02-25|2309.21
#2020-02-26|2276.03
#2020-02-27|2252.57
#2020-02-28|2195.62
#2020-03-02|2227.64
#2020-03-03|2244.61
#2020-03-04|2272.64
#2020-03-05|2307.83
#2020-03-06|2256.69
#2020-03-09|2156.96
#2020-03-10|2178.66
#2020-03-11|2123.44
#2020-03-12|2024.03
#2020-03-13|1978.38
#2020-03-16|1892.09
#2020-03-17|1867.86
#2020-03-18|1810.91
#2020-03-19|1743.98
#2020-03-20|1846.67
#2020-03-23|1757.58
#2020-03-24|1879.77
#2020-03-25|1968.82
#2020-03-26|1970.54
#2020-03-27|2002.58
#2020-03-30|1972.72
#2020-03-31|1992.27
#2020-04-01|1940.07
#2020-04-02|1952.35
#2020-04-03|1939.75
#2020-04-06|1989.75
#2020-04-07|2042.51
#2020-04-08|2037.78
#2020-04-09|2048.51
#2020-04-10|2047.79
#2020-04-13|2035.20
#2020-04-14|2071.30
#2020-04-15|2079.31
#2020-04-16|2084.10
#2020-04-17|2149.19
#2020-04-20|2139.39
#2020-04-21|2086.35
#2020-04-22|2098.95
#2020-04-23|2117.13
#2020-04-24|2096.40
#2020-04-27|2137.77
#2020-04-28|2149.98
#2020-04-29|2165.23
#2020-04-30|2192.52
#2020-05-01|2183.77
#2020-05-04|2119.97
#2020-05-05|2131.00
#2020-05-06|2152.52
#2020-05-07|2154.53
#2020-05-08|2184.30
#2020-05-11|2209.16
#2020-05-12|2198.53
#2020-05-13|2207.07
#2020-05-14|2177.13
#2020-05-15|2176.62
#2020-05-18|2169.15
#2020-05-19|2203.20
#2020-05-20|2228.37
#2020-05-21|2224.58
#2020-05-22|2171.11
#2020-05-25|2190.76
#2020-05-26|2221.04
#2020-05-27|2213.45
#2020-05-28|2202.96
#2020-05-29|2201.42
#2020-06-01|2259.21
#2020-06-02|2268.60
#2020-06-03|2305.67
#2020-06-04|2318.29
#2020-06-05|2340.20
#2020-06-08|2355.77
#2020-06-09|2366.18
#2020-06-10|2402.63
#2020-06-11|2372.92
#2020-06-12|2337.51
#2020-06-15|2275.44
#2020-06-16|2355.47
#2020-06-17|2360.35
#2020-06-18|2378.36
#2020-06-19|2392.46
#2020-06-22|2402.80
#2020-06-23|2450.44
#2020-06-24|2460.08
#2020-06-25|2441.35
#2020-06-26|2459.33
#2020-06-29|2425.11
#2020-06-30|2444.55
#2020-07-01|2452.15
#2020-07-02|2500.71
#2020-07-03|2541.15
#2020-07-06|2582.88
#2020-07-07|2571.93
#2020-07-08|2610.11
#2020-07-09|2646.60
#2020-07-10|2621.65
#2020-07-13|2641.90
#2020-07-14|2617.56
#2020-07-15|2653.76
#2020-07-16|2581.29
#2020-07-17|2608.32
#2020-07-20|2616.08
#2020-07-21|2719.27
#2020-07-22|2681.54
#2020-07-23|2702.02
#2020-07-24|2667.23
#2020-07-27|2725.77
#2020-07-28|2793.33
#2020-07-29|2773.17
#2020-07-30|2784.29
#2020-07-31|2759.00
#2020-08-03|2754.48
#2020-08-04|2793.02
#2020-08-05|2818.63
#2020-08-06|2836.66
#2020-08-07|2775.56
#2020-08-10|2748.30
#2020-08-11|2746.92
#2020-08-12|2741.74
#2020-08-13|2754.23
#2020-08-14|2750.37
#2020-08-17|2762.36
#2020-08-18|2769.04
#2020-08-19|2752.16
#2020-08-20|2689.25
#2020-08-21|2729.50
#2020-08-24|2775.79
#2020-08-25|2784.23
#2020-08-26|2806.20
#2020-08-27|2819.18
#2020-08-28|2782.65
#2020-08-31|2744.92
#2020-09-01|2778.38
#2020-09-02|2797.44
#2020-09-03|2802.23
#2020-09-04|2752.27
#2020-09-07|2729.22
#2020-09-08|2750.41
#2020-09-09|2724.17
#2020-09-10|2749.90
#2020-09-11|2770.56
#2020-09-14|2823.67
#2020-09-15|2840.08
#2020-09-16|2878.44
#2020-09-17|2843.19
#2020-09-18|2857.51
#2020-09-21|2838.71
#2020-09-22|2812.57
#2020-09-23|2827.10
#2020-09-24|2758.58
#2020-09-25|2759.56
#2020-09-28|2793.05
#2020-09-29|2805.47
#2020-09-30|2811.51
#2020-10-01|2813.86
#2020-10-02|2812.18
#2020-10-05|2847.06
#2020-10-06|2879.28
#2020-10-07|2912.17
#2020-10-08|2945.44
#2020-10-09|2953.61
#2020-10-12|2999.91
#2020-10-13|3011.98
#2020-10-14|3023.81
#2020-10-15|2970.92
#2020-10-16|2955.93
#2020-10-19|2980.69
#2020-10-20|2987.47
#2020-10-21|3008.31
#2020-10-22|2991.99
#2020-10-23|2976.98
#2020-10-26|2974.03
#2020-10-27|3000.80
#2020-10-28|3015.73
#2020-10-29|3008.61
#2020-10-30|2946.27
#2020-11-02|2962.11
#2020-11-03|2984.36
#2020-11-04|3015.41
#2020-11-05|3113.78
#2020-11-06|3114.92
#2020-11-09|3154.07
#2020-11-10|3071.37
#2020-11-11|3036.12
#2020-11-12|3076.84
#2020-11-13|3130.78
#2020-11-16|3200.04
#2020-11-17|3176.23
#2020-11-18|3196.21
#2020-11-19|3161.47
#2020-11-20|3188.41
#2020-11-23|3226.12
#2020-11-24|3240.44
#2020-11-25|3205.64
#2020-11-26|3267.80
#2020-11-27|3280.94
#2020-11-30|3221.57
#2020-12-01|3269.88
#2020-12-02|3292.29
#2020-12-03|3316.33
#2020-12-04|3362.23
#2020-12-07|3371.27
#2020-12-08|3388.05
#2020-12-09|3412.43
#2020-12-10|3369.14
#2020-12-11|3393.52
#2020-12-14|3370.95
#2020-12-15|3343.63
#2020-12-16|3379.14
#2020-12-17|3404.88
#2020-12-18|3385.96
#2020-12-21|3377.77
#2020-12-22|3339.01
#2020-12-23|3378.55
#2020-12-24|3397.74
#2020-12-25|3408.19
#2020-12-28|3383.18
#2020-12-29|3419.98
#2020-12-30|3498.00
#2020-12-31|3513.11
#2021-01-01|3514.76
#2021-01-04|3571.25
#2021-01-05|3625.08
#2021-01-06|3636.01
#2021-01-07|3641.01
#2021-01-08|3757.30
#2021-01-11|3789.28
#2021-01-12|3784.16
#2021-01-13|3834.71
#2021-01-14|3865.90
#2021-01-15|3857.53
#2021-01-18|3861.65
#2021-01-19|3929.51
#2021-01-20|4000.19
#2021-01-21|4064.00
#2021-01-22|4045.72
#2021-01-25|4138.11
#2021-01-26|4025.54
#2021-01-27|4001.04
#2021-01-28|3886.97
#2021-01-29|3822.14
#2021-02-01|3924.94
#2021-02-02|4001.38
#2021-02-03|4031.54
#2021-02-04|3977.45
#2021-02-05|3990.23
#2021-02-08|4007.43
#2021-02-09|4032.99
#2021-02-10|4069.22
#2021-02-11|4074.63
#2021-02-12|4082.69
#2021-02-15|4116.62
#2021-02-16|4108.32
#2021-02-17|4151.07
#2021-02-18|4102.06
#2021-02-19|4092.99
#2021-02-22|4046.55
#2021-02-23|4025.13
#2021-02-24|3914.53
#2021-02-25|3990.34
#2021-02-26|3813.79
#2021-03-01|3886.78
#2021-03-02|3899.26
#2021-03-03|3963.71
#2021-03-04|3832.16
#2021-03-05|3799.81
#2021-03-08|3696.77
#2021-03-09|3673.53
#2021-03-10|3709.87
#2021-03-11|3800.60
#2021-03-12|3799.53
#2021-03-15|3750.97
#2021-03-16|3794.70
#2021-03-17|3768.12
#2021-03-18|3819.97
#2021-03-19|3762.59
#2021-03-22|3763.05
#2021-03-23|3736.72
#2021-03-24|3685.82
#2021-03-25|3665.02
#2021-03-26|3724.62
#2021-03-29|3721.81
#2021-03-30|3739.15
#2021-03-31|3713.46
#2021-04-01|3820.49
#2021-04-02|3847.27
#2021-04-05|3864.44
#2021-04-06|3884.24
#2021-04-07|3873.27
#2021-04-08|3875.49
#2021-04-09|3855.74
#2021-04-12|3813.60
#2021-04-13|3791.13
#2021-04-14|3829.96
#2021-04-15|3844.65
#2021-04-16|3862.71
#2021-04-19|3868.79
#2021-04-20|3864.33
#2021-04-21|3788.16
#2021-04-22|3824.90
#2021-04-23|3859.82
#2021-04-26|3893.02
#2021-04-27|3894.36
#2021-04-28|3874.62
#2021-04-29|3877.86
#2021-04-30|3838.69
#2021-05-03|3798.40
#2021-05-04|3792.81
#2021-05-05|3756.27
#2021-05-06|3756.82
#2021-05-07|3783.08
#2021-05-10|3759.85
#2021-05-11|3634.37
#2021-05-12|3588.37
#2021-05-13|3505.23
#2021-05-14|3556.68
#2021-05-17|3545.39
#2021-05-18|3637.03
#2021-05-19|3624.30
#2021-05-20|3634.93
#2021-05-21|3653.37
#2021-05-24|3643.00
#2021-05-25|3722.45
#2021-05-26|3748.11
#2021-05-27|3725.68
#2021-05-28|3745.34
#2021-05-31|3809.87
#2021-06-01|3840.03
#2021-06-02|3817.31
#2021-06-03|3829.38
#2021-06-04|3809.25
#2021-06-07|3808.15
#2021-06-08|3797.86
#2021-06-09|3768.30
#2021-06-10|3799.73
#2021-06-11|3821.88
#2021-06-14|3826.39
#2021-06-15|3854.31
#2021-06-16|3836.77
#2021-06-17|3824.65
#2021-06-18|3833.32
#2021-06-21|3754.92
#2021-06-22|3741.67
#2021-06-23|3795.89
#2021-06-24|3808.93
#2021-06-25|3854.30
#2021-06-28|3846.45
#2021-06-29|3837.46
#2021-06-30|3841.06
#2021-07-01|3808.05
#2021-07-02|3780.98
#2021-07-05|3781.42
#2021-07-06|3790.61
#2021-07-07|3772.21
#2021-07-08|3718.39
#2021-07-09|3710.05
#2021-07-12|3750.41
#2021-07-13|3802.86
#2021-07-14|3811.14
#2021-07-15|3838.78
#2021-07-16|3789.77
#2021-07-19|3722.86
#2021-07-20|3696.24
#2021-07-21|3684.34
#2021-07-22|3733.34
#2021-07-23|3703.00
#2021-07-26|3632.56
#2021-07-27|3570.31
#2021-07-28|3552.46
#2021-07-29|3647.93
#2021-07-30|3593.29
#2021-08-02|3641.49
#2021-08-03|3636.61
#2021-08-04|3673.04
#2021-08-05|3661.41
#2021-08-06|3654.60
#2021-08-09|3662.58
#2021-08-10|3673.92
#2021-08-11|3644.10
#2021-08-12|3623.34
#2021-08-13|3574.34
#2021-08-16|3546.49
#2021-08-17|3491.75
#2021-08-18|3516.34
#2021-08-19|3430.15
#2021-08-20|3407.98
#2021-08-23|3481.40
#2021-08-24|3576.36
#2021-08-25|3598.58
#2021-08-26|3592.38
#2021-08-27|3595.49
#2021-08-30|3632.75
#2021-08-31|3715.72
#2021-09-01|3743.96
#2021-09-02|3744.28
#2021-09-03|3779.23
#2021-09-06|3828.63
#2021-09-07|3821.99
#2021-09-08|3808.16
#2021-09-09|3743.70
#2021-09-10|3798.06
#2021-09-13|3765.85
#2021-09-14|3775.86
#2021-09-15|3747.23
#2021-09-16|3707.75
#2021-09-17|3733.41
#2021-09-20|3718.36
#2021-09-21|3697.57
#2021-09-22|3656.40
#2021-09-23|3684.71
#2021-09-24|3714.46
#2021-09-27|3709.70
#2021-09-28|3670.17
#2021-09-29|3590.23
#2021-09-30|3580.76
#2021-10-01|3535.44
#2021-10-04|3499.07
#2021-10-05|3454.98
#2021-10-06|3420.30
#2021-10-07|3504.40
#2021-10-08|3517.77
#2021-10-11|3541.28
#2021-10-12|3469.47
#2021-10-13|3465.77
#2021-10-14|3496.14
#2021-10-15|3590.16
#2021-10-18|3579.20
#2021-10-19|3638.58
#2021-10-20|3655.87
#2021-10-21|3623.72
#2021-10-22|3645.94
#2021-10-25|3631.82
#2021-10-26|3649.42
#2021-10-27|3617.99
#2021-10-28|3627.36
#2021-10-29|3593.60
#2021-11-01|3601.23
#2021-11-02|3622.16
#2021-11-03|3614.28
#2021-11-04|3653.52
#2021-11-05|3653.02
#2021-11-08|3647.30
#2021-11-09|3667.67
#2021-11-10|3673.23
#2021-11-11|3659.82
#2021-11-12|3706.03
#2021-11-15|3745.65
#2021-11-16|3766.05
#2021-11-17|3767.28
#2021-11-18|3746.18
#2021-11-19|3766.80
#2021-11-22|3771.95
#2021-11-23|3730.71
#2021-11-24|3688.55
#2021-11-25|3692.75
#2021-11-26|3629.50
#2021-11-29|3606.07
#2021-11-30|3595.15
#2021-12-01|3661.20
#2021-12-02|3684.84
#2021-12-03|3664.15
#2021-12-06|3614.84
#2021-12-07|3677.19
#2021-12-08|3702.45
#2021-12-09|3727.28
#2021-12-10|3686.95
#2021-12-13|3687.80
#2021-12-14|3656.61
#2021-12-15|3652.02
#2021-12-16|3686.78
#2021-12-17|3650.23
#2021-12-20|3578.89
#2021-12-21|3629.86
#2021-12-22|3653.22
#2021-12-23|3696.12
#2021-12-24|3706.59
#2021-12-27|3706.75
#2021-12-28|3728.69
#2021-12-29|3704.11
#2021-12-30|3697.23
#2021-12-31|3721.93
#2022-01-03|3732.83
#2022-01-04|3760.76
#2022-01-05|3690.23
#2022-01-06|3639.21
#2022-01-07|3632.84
#2022-01-10|3658.66
#2022-01-11|3657.94
#2022-01-12|3741.43
#2022-01-13|3730.72
#2022-01-14|3716.65
#2022-01-17|3720.71
#2022-01-18|3678.59
#2022-01-19|3620.72
#2022-01-20|3670.62
#2022-01-21|3622.08
#2022-01-24|3603.92
#2022-01-25|3536.54
#2022-01-26|3522.72
#2022-01-27|3421.93
#2022-01-28|3433.67
#2022-01-31|3479.72
#2022-02-01|3492.52
#2022-02-02|3514.22
#2022-02-03|3496.43
#2022-02-04|3527.34
#2022-02-07|3505.78
#2022-02-08|3489.08
#2022-02-09|3552.91
#2022-02-10|3593.93
#2022-02-11|3565.82
#2022-02-14|3492.96
#2022-02-15|3478.61
#2022-02-16|3546.52
#2022-02-17|3549.76
#2022-02-18|3499.21
#2022-02-21|3458.36
#2022-02-22|3405.94
#2022-02-23|3413.82
#2022-02-24|3297.71
#2022-02-25|3338.84
#2022-02-28|3343.39
#2022-03-01|3377.77
#2022-03-02|3340.60
#2022-03-03|3353.56
#2022-03-04|3273.14
#2022-03-07|3140.02
#2022-03-08|3092.80
#2022-03-09|3104.95
#2022-03-10|3191.97
#2022-03-11|3111.19
#2022-03-14|3036.99
#2022-03-15|2953.32
#2022-03-16|3093.63
#2022-03-17|3231.36
#2022-03-18|3230.09
#2022-03-21|3200.00
#2022-03-22|3225.47
#2022-03-23|3269.37
#2022-03-24|3229.40
#2022-03-25|3211.74
#2022-03-28|3187.03
#2022-03-29|3231.76
#2022-03-30|3268.73
#2022-03-31|3244.26
#2022-04-01|3213.31
#2022-04-04|3245.28
#2022-04-05|3245.46
#2022-04-06|3175.28
#2022-04-07|3105.35
#2022-04-08|3092.80
#2022-04-11|3011.81
#2022-04-12|3003.40
#2022-04-13|3070.00
#2022-04-14|3077.09
#2022-04-15|3036.12
#2022-04-18|3000.41
#2022-04-19|2982.04
#2022-04-20|2998.90
#2022-04-21|2986.37
#2022-04-22|2947.62
#2022-04-25|2871.92
#2022-04-26|2898.94
#2022-04-27|2846.98
#2022-04-28|2855.39
#2022-04-29|2954.42
#2022-05-02|2942.63
#2022-05-03|2937.53
#2022-05-04|2922.94
#2022-05-05|2940.10
#2022-05-06|2865.58
#2022-05-09|2831.49
#2022-05-10|2812.58
#2022-05-11|2833.39
#2022-05-12|2771.40
#2022-05-13|2829.69
#2022-05-16|2836.59
#2022-05-17|2903.78
#2022-05-18|2935.87
#2022-05-19|2855.20
#2022-05-20|2904.42
#2022-05-23|2903.90
#2022-05-24|2847.86
#2022-05-25|2842.95
#2022-05-26|2822.17
#2022-05-27|2889.15
#2022-05-30|2980.59
#2022-05-31|3022.33
#2022-06-01|2990.16
#2022-06-02|2959.61
#2022-06-03|2969.99
#2022-06-06|2993.27
#2022-06-07|2950.09
#2022-06-08|2999.39
#2022-06-09|2986.23
#2022-06-10|2941.93
#2022-06-13|2827.87
#2022-06-14|2816.06
#2022-06-15|2795.87
#2022-06-16|2777.52
#2022-06-17|2732.89
#2022-06-20|2705.20
#2022-06-21|2753.52
#2022-06-22|2680.96
#2022-06-23|2674.10
#2022-06-24|2721.04
#2022-06-27|2772.93
#2022-06-28|2759.10
#2022-06-29|2709.35
#2022-06-30|2643.82
#2022-07-01|2594.25
#2022-07-04|2582.12
#2022-07-05|2597.60
#2022-07-06|2568.71
#2022-07-07|2625.16
#2022-07-08|2646.13
#2022-07-11|2601.23
#2022-07-12|2545.17
#2022-07-13|2572.88
#2022-07-14|2574.34
#2022-07-15|2586.98
#2022-07-18|2640.44
#2022-07-19|2632.31
#2022-07-20|2677.03
#2022-07-21|2701.82
#2022-07-22|2706.57
#2022-07-25|2680.85
#2022-07-26|2674.00
#2022-07-27|2677.92
#2022-07-28|2702.94
#2022-07-29|2688.11
#2022-08-01|2690.67
#2022-08-02|2656.92
#2022-08-03|2672.18
#2022-08-04|2704.83
#2022-08-05|2729.89
#2022-08-08|2705.84
#2022-08-09|2693.27
#2022-08-10|2659.63
#2022-08-11|2710.50
#2022-08-12|2727.96
#2022-08-15|2740.03
#2022-08-16|2728.50
#2022-08-17|2732.30
#2022-08-18|2726.26
#2022-08-19|2713.73
#2022-08-22|2672.27
#2022-08-23|2642.81
#2022-08-24|2621.36
#2022-08-25|2670.78
#2022-08-26|2683.43
#2022-08-29|2606.18
#2022-08-30|2621.06
#2022-08-31|2649.74
#2022-09-01|2575.13
#2022-09-02|2552.67
#2022-09-05|2531.36
#2022-09-06|2518.95
#2022-09-07|2466.73
#2022-09-08|2483.33
#2022-09-09|2510.51
#2022-09-12|2534.76
#2022-09-13|2557.55
#2022-09-14|2491.07
#2022-09-15|2476.69
#2022-09-16|2435.96
#2022-09-19|2418.73
#2022-09-20|2438.47
#2022-09-21|2396.90
#2022-09-22|2370.94
#2022-09-23|2334.73
#2022-09-26|2291.23
#2022-09-27|2302.82
#2022-09-28|2247.43
#2022-09-29|2243.15
#2022-09-30|2220.18
#2022-10-03|2210.77
#2022-10-04|2267.03
#2022-10-05|2332.45
#2022-10-06|2355.68
#2022-10-07|2311.10
#2022-10-10|2292.20
#2022-10-11|2189.38
#2022-10-12|2182.74
#2022-10-13|2149.68
#2022-10-14|2202.24
#2022-10-17|2178.37
#2022-10-18|2218.27
#2022-10-19|2175.00
#2022-10-20|2147.96
#2022-10-21|2137.67
#2022-10-24|2110.62
#2022-10-25|2112.59
#2022-10-26|2142.38
#2022-10-27|2164.10
#2022-10-28|2107.37
#2022-10-31|2140.98
#2022-11-01|2192.13
#2022-11-02|2203.65
#2022-11-03|2166.23
#2022-11-04|2190.32
#2022-11-07|2240.41
#2022-11-08|2275.36
#2022-11-09|2302.88
#2022-11-10|2276.14
#2022-11-11|2467.04
#2022-11-14|2466.84
#2022-11-15|2559.32
#2022-11-16|2571.53
#2022-11-17|2528.13
#2022-11-18|2530.78
#2022-11-21|2491.95
#2022-11-22|2478.99
#2022-11-23|2496.01
#2022-11-24|2547.60
#2022-11-25|2530.16
#2022-11-28|2486.39
#2022-11-29|2531.08
#2022-11-30|2557.45
#2022-12-01|2628.23
#2022-12-02|2609.84
#2022-12-05|2636.48
#2022-12-06|2584.92
#2022-12-07|2540.35
#2022-12-08|2562.52
#2022-12-09|2614.14
#2022-12-12|2567.79
#2022-12-13|2579.34
#2022-12-14|2629.19
#2022-12-15|2578.13
#2022-12-16|2545.91
#2022-12-19|2536.33
#2022-12-20|2505.24
#2022-12-21|2498.83
#2022-12-22|2549.51
#2022-12-23|2501.78
#2022-12-26|2505.21
#2022-12-27|2513.19
#2022-12-28|2494.02
#2022-12-29|2489.34
#2022-12-30|2491.68
#2023-01-02|2494.65
#2023-01-03|2525.41
#2023-01-04|2543.84
#2023-01-05|2564.67
#2023-01-06|2576.05
#2023-01-09|2656.81
#2023-01-10|2666.59
#2023-01-11|2683.44
#2023-01-12|2688.50
#2023-01-13|2724.45
#2023-01-16|2723.87
#2023-01-17|2729.94
#2023-01-18|2745.07
#2023-01-19|2739.65
#2023-01-20|2751.62
#2023-01-23|2760.90
#2023-01-24|2774.06
#2023-01-25|2791.11
#2023-01-26|2812.32
#2023-01-27|2829.20
#2023-01-30|2848.19
#2023-01-31|2799.50
#2023-02-01|2841.13
#2023-02-02|2894.16
#2023-02-03|2885.12
#2023-02-06|2798.00
#2023-02-07|2814.22
#2023-02-08|2840.47
#2023-02-09|2855.20
#2023-02-10|2824.32
#2023-02-13|2790.72
#2023-02-14|2806.07
#2023-02-15|2757.89
#2023-02-16|2793.46
#2023-02-17|2737.87
#2023-02-20|2752.63
#2023-02-21|2717.19
#2023-02-22|2672.52
#2023-02-23|2701.79
#2023-02-24|2670.80
#2023-02-27|2654.38
#2023-02-28|2648.96
#2023-03-01|2705.86
#2023-03-02|2687.95
#2023-03-03|2711.08
#2023-03-06|2743.02
#2023-03-07|2724.59
#2023-03-08|2686.08
#2023-03-09|2675.12
#2023-03-10|2637.73
#2023-03-13|2676.06
#2023-03-14|2618.70
#2023-03-15|2642.37
#2023-03-16|2616.92
#2023-03-17|2686.96
#2023-03-20|2651.44
#2023-03-21|2666.48
#2023-03-22|2709.23
#2023-03-23|2784.32
#2023-03-24|2791.28
#2023-03-27|2746.35
#2023-03-28|2759.39
#2023-03-29|2773.72
#2023-03-30|2786.69
#2023-03-31|2789.85
#2023-04-03|2778.37
#2023-04-04|2769.70
#2023-04-05|2773.58
#2023-04-06|2731.06
#2023-04-07|2751.20
#2023-04-10|2751.28
#2023-04-11|2751.62
#2023-04-12|2728.72
#2023-04-13|2725.44
#2023-04-14|2733.51
#2023-04-17|2727.10
#2023-04-18|2711.81
#2023-04-19|2682.31
#2023-04-20|2683.74
#2023-04-21|2663.72
#2023-04-24|2648.71
#2023-04-25|2606.52
#2023-04-26|2608.91
#2023-04-27|2611.78
#2023-04-28|2628.33
#2023-05-01|2627.41
#2023-05-02|2643.00
#2023-05-03|2632.50
#2023-05-04|2647.36
#2023-05-05|2654.06
#2023-05-08|2665.27
#2023-05-09|2654.03
#2023-05-10|2639.09
#2023-05-11|2628.42
#2023-05-12|2627.61
#2023-05-15|2640.71
#2023-05-16|2671.75
#2023-05-17|2680.35
#2023-05-18|2714.70
#2023-05-19|2732.44
#2023-05-22|2754.74
#2023-05-23|2746.32
#2023-05-24|2728.69
#2023-05-25|2739.64
#2023-05-26|2784.57
#2023-05-29|2786.08
#2023-05-30|2808.32
#2023-05-31|2778.32
#2023-06-01|2792.34
#2023-06-02|2851.97
#2023-06-05|2854.13
#2023-06-06|2847.03
#2023-06-07|2857.59
#2023-06-08|2836.46
#2023-06-09|2873.86
#2023-06-12|2893.18
#2023-06-13|2960.24
#2023-06-14|2958.11
#2023-06-15|2979.86
#2023-06-16|2991.63
#2023-06-19|2959.86
#2023-06-20|2937.45
#2023-06-21|2909.20
#2023-06-22|2893.42
#2023-06-23|2868.39
#2023-06-26|2849.70
#2023-06-27|2847.30
#2023-06-28|2854.59
#2023-06-29|2848.95
#2023-06-30|2846.21
#2023-07-03|2899.55
#2023-07-04|2912.16
#2023-07-05|2892.75
#2023-07-06|2838.46
#2023-07-07|2816.83
#2023-07-10|2808.41
#2023-07-11|2865.54
#2023-07-12|2892.67
#2023-07-13|2955.64
#2023-07-14|3006.08
#2023-07-17|2999.77
#2023-07-18|2982.93
#2023-07-19|2965.20
#2023-07-20|2938.52
#2023-07-21|2886.66
#2023-07-24|2886.87
#2023-07-25|2933.80
#2023-07-26|2926.80
#2023-07-27|2948.94
#2023-07-28|2958.69
#2023-07-31|2959.88
#2023-08-01|2969.81
#2023-08-02|2894.56
#2023-08-03|2878.14
#2023-08-04|2872.20
#2023-08-07|2887.54
#2023-08-08|2841.94
#2023-08-09|2852.65
#2023-08-10|2829.05
#2023-08-11|2804.91
#2023-08-14|2772.02
#2023-08-15|2783.16
#2023-08-16|2771.17
#2023-08-17|2770.48
#2023-08-18|2740.17
#2023-08-21|2724.79
#2023-08-22|2754.11
#2023-08-23|2776.04
#2023-08-24|2839.05
#2023-08-25|2766.30
#2023-08-28|2786.54
#2023-08-29|2805.18
#2023-08-30|2815.75
#2023-08-31|2812.71
#2023-09-01|2829.45
#2023-09-04|2858.52
#2023-09-05|2839.51
#2023-09-06|2836.48
#2023-09-07|2807.32
#2023-09-08|2788.18
#2023-09-11|2780.92
#2023-09-12|2792.10
#2023-09-13|2780.86
#2023-09-14|2822.32
#2023-09-15|2838.36
#2023-09-18|2797.96
#2023-09-19|2775.92
#2023-09-20|2755.11
#2023-09-21|2710.95
#2023-09-22|2729.33
#2023-09-25|2720.80
#2023-09-26|2682.52
#2023-09-27|2688.90
#2023-09-28|2671.37
#2023-09-29|2690.16
#2023-10-02|2705.69
#2023-10-03|2675.23
#2023-10-04|2631.47
#2023-10-05|2669.36
#2023-10-06|2680.64
#2023-10-09|2687.29
#2023-10-10|2711.19
#2023-10-11|2745.02
#2023-10-12|2781.66
#2023-10-13|2744.44
#2023-10-16|2702.51
#2023-10-17|2719.90
#2023-10-18|2691.39
#2023-10-19|2659.90
#2023-10-20|2653.78
#2023-10-23|2620.54
#2023-10-24|2623.37
#2023-10-25|2631.84
#2023-10-26|2570.36
#2023-10-27|2600.81
#2023-10-30|2610.94
#2023-10-31|2568.47
#2023-11-01|2581.90
#2023-11-02|2649.56
#2023-11-03|2690.15
#2023-11-06|2764.13
#2023-11-07|2738.17
#2023-11-08|2738.84
#2023-11-09|2744.94
#2023-11-10|2720.76
#2023-11-13|2752.65
#2023-11-14|2762.28
#2023-11-15|2844.84
#2023-11-16|2854.42
#2023-11-17|2850.94
#2023-11-20|2877.28
#2023-11-21|2911.47
#2023-11-22|2885.60
#2023-11-23|2893.45
#2023-11-24|2873.83
#2023-11-27|2863.64
#2023-11-28|2880.90
#2023-11-29|2884.36
#2023-11-30|2906.37
#2023-12-01|2880.85
#2023-12-04|2871.42
#2023-12-05|2821.95
#2023-12-06|2851.32
#2023-12-07|2838.71
#2023-12-08|2854.92
#2023-12-11|2852.94
#2023-12-12|2875.42
#2023-12-13|2877.45
#2023-12-14|2929.44
#2023-12-15|2962.16
#2023-12-18|2939.05
#2023-12-19|2935.68
#2023-12-20|2947.57
#2023-12-21|2935.94
#2023-12-22|2905.86
#2023-12-25|2911.66
#2023-12-26|2931.62
#2023-12-27|2980.64
#2023-12-28|3012.93
#2023-12-29|3014.29
#2024-01-01|3015.63
#2024-01-02|2992.28
#2024-01-03|2937.74
#2024-01-04|2921.43
#2024-01-05|2899.13
#2024-01-08|2893.61
#2024-01-09|2900.47
#2024-01-10|2893.17
#2024-01-11|2922.39
#2024-01-12|2940.49
#2024-01-15|2940.16
#2024-01-16|2891.68
#2024-01-17|2839.88
#2024-01-18|2862.81
#2024-01-19|2939.11
#2024-01-22|2953.13
#2024-01-23|2964.07
#2024-01-24|2990.15
#2024-01-25|3011.32
#2024-01-26|2968.85
#2024-01-29|2981.30
#2024-01-30|2969.51
#2024-01-31|2946.55
#2024-02-01|2941.50
#2024-02-02|2977.17
#2024-02-05|2974.99
#2024-02-06|3014.99
#2024-02-07|3006.28
#2024-02-08|3013.87
#2024-02-09|3007.11
#2024-02-12|3008.14
#2024-02-13|3033.99
#2024-02-14|3030.97
#2024-02-15|3110.54
#2024-02-16|3114.33
#2024-02-19|3089.25
#2024-02-20|3094.81
#2024-02-21|3083.16
#2024-02-22|3144.56
#2024-02-23|3151.95
#2024-02-26|3148.28
#2024-02-27|3142.46
#2024-02-28|3124.47
#2024-02-29|3127.30
#2024-03-01|3149.82
#2024-03-04|3214.75
#2024-03-05|3201.66
#2024-03-06|3226.05
#2024-03-07|3243.92
#2024-03-08|3283.01
#2024-03-11|3260.51
#2024-03-12|3294.14
#2024-03-13|3295.33
#2024-03-14|3286.27
#2024-03-15|3221.78
#2024-03-18|3273.19
#2024-03-19|3240.90
#2024-03-20|3228.30
#2024-03-21|3306.09
#2024-03-22|3286.90
#2024-03-25|3272.06
#2024-03-26|3285.07
#2024-03-27|3287.00
#2024-03-28|3285.37
#2024-03-29|3309.68
#2024-04-01|3283.33
#2024-04-02|3323.61
#2024-04-03|3294.95
#2024-04-04|3310.73
#2024-04-05|3287.88
#2024-04-08|3288.50
#2024-04-09|3339.44
#2024-04-10|3348.59
#2024-04-11|3336.37
#2024-04-12|3327.25
#2024-04-15|3267.39
#2024-04-16|3177.57
#2024-04-17|3190.14
#2024-04-18|3208.68
#2024-04-19|3076.04
#2024-04-22|3072.96
#2024-04-23|3113.04
#2024-04-24|3227.71
#2024-04-25|3161.74
#2024-04-26|3211.00
#2024-04-29|3232.08
#2024-04-30|3224.35
#2024-05-01|3223.48
#2024-05-02|3250.29
#2024-05-03|3286.52
#2024-05-06|3305.05
#2024-05-07|3338.37
#2024-05-08|3314.31
#2024-05-09|3309.59
#2024-05-10|3309.51
#2024-05-13|3341.41
#2024-05-14|3364.66
#2024-05-15|3393.62
#2024-05-16|3454.79
#2024-05-17|3433.15
#2024-05-20|3431.98
#2024-05-21|3416.81
#2024-05-22|3449.46
#2024-05-23|3481.46
#2024-05-24|3446.64
#2024-05-27|3489.80
#2024-05-28|3490.65
#2024-05-29|3435.04
#2024-05-30|3377.31
#2024-05-31|3330.24
#2024-06-03|3406.85
#2024-06-04|3402.05
#2024-06-05|3406.75
#2024-06-06|3477.00
#2024-06-07|3462.33
#2024-06-10|3462.60
#2024-06-11|3462.56
#2024-06-12|3503.48
#2024-06-13|3550.75
#2024-06-14|3560.90
#2024-06-17|3544.15
#2024-06-18|3585.55
#2024-06-19|3661.24
#2024-06-20|3673.20
#2024-06-21|3631.97
#2024-06-24|3576.94
#2024-06-25|3578.09
#2024-06-26|3609.79
#2024-06-27|3587.64
#2024-06-28|3602.26
#2024-07-01|3594.49
#2024-07-02|3574.64
#2024-07-03|3636.25
#2024-07-04|3699.70
#2024-07-05|3695.36
#2024-07-08|3733.68
#2024-07-09|3758.80
#2024-07-10|3760.14
#2024-07-11|3843.38
#2024-07-12|3785.76
#2024-07-15|3767.06
#2024-07-16|3776.39
#2024-07-17|3728.77
#2024-07-18|3652.08
#2024-07-19|3587.73
#2024-07-22|3521.82
#2024-07-23|3574.42
#2024-07-24|3570.31
#2024-07-25|3498.11
#2024-07-26|3430.75
#2024-07-29|3463.66
#2024-07-30|3448.07
#2024-07-31|3505.01
#2024-08-01|3528.89
#2024-08-02|3353.92
#2024-08-05|3108.98
#2024-08-06|3250.74
#2024-08-07|3338.71
#2024-08-08|3298.07
#2024-08-09|3379.86
#2024-08-12|3402.33
#2024-08-13|3448.56
#2024-08-14|3482.28
#2024-08-15|3455.33
#2024-08-16|3560.74
#2024-08-19|3578.53
#2024-08-20|3606.66
#2024-08-21|3576.22
#2024-08-22|3575.87
#2024-08-23|3569.39
#2024-08-26|3587.49
#2024-08-27|3568.65
#2024-08-28|3584.79
#2024-08-29|3574.76
#2024-08-30|3596.80
#2024-09-02|3582.74
#2024-09-03|3572.15
#2024-09-04|3429.51
#2024-09-05|3439.26
#2024-09-06|3463.09
#2024-09-09|3413.43
#2024-09-10|3407.17
#2024-09-11|3405.21
#2024-09-12|3508.67
#2024-09-13|3525.00
#2024-09-16|3546.05
#2024-09-17|3534.17
#2024-09-18|3500.33
#2024-09-19|3551.19
#2024-09-20|3575.04
#2024-09-23|3585.36
#2024-09-24|3634.78
#2024-09-25|3669.49
#2024-09-26|3773.33
#2024-09-27|3834.05
#2024-09-30|3744.52
#2024-10-01|3771.37
#2024-10-02|3793.88
#2024-10-03|3800.52
#2024-10-04|3818.85
#2024-10-07|3871.18
#2024-10-08|3756.54
#2024-10-09|3779.25
#2024-10-10|3797.57
#2024-10-11|3827.91
#2024-10-14|3817.26
#2024-10-15|3833.35
#2024-10-16|3770.10
#2024-10-17|3753.89
#2024-10-18|3843.73
#2024-10-21|3837.82
#2024-10-22|3809.44
#2024-10-23|3799.91
#2024-10-24|3776.61
#2024-10-25|3781.71
#2024-10-28|3770.87
#2024-10-29|3754.13
#2024-10-30|3744.72
#2024-10-31|3719.73
#2024-11-01|3701.19
#2024-11-04|3737.26
#2024-11-05|3781.58
#2024-11-06|3783.58
#2024-11-07|3824.22
#2024-11-08|3847.36
#2024-11-11|3806.36
#2024-11-12|3703.40
#2024-11-13|3674.77
#2024-11-14|3635.37
#2024-11-15|3646.40
#2024-11-18|3606.05
#2024-11-19|3656.61
#2024-11-20|3636.09
#2024-11-21|3602.11
#2024-11-22|3636.22
#2024-11-25|3643.56
#2024-11-26|3611.11
#2024-11-27|3610.84
#2024-11-28|3597.17
#2024-11-29|3595.92
#2024-12-02|3650.50
#2024-12-03|3705.44
#2024-12-04|3721.70
#2024-12-05|3734.85
#2024-12-06|3729.54
#2024-12-09|3746.78
#2024-12-10|3731.12
#2024-12-11|3700.66
#2024-12-12|3739.59
#2024-12-13|3719.13
#2024-12-16|3714.05
#2024-12-17|3703.97
#2024-12-18|3730.33
#2024-12-19|3668.99
#2024-12-20|3633.57
#2024-12-23|3688.10
#2024-12-24|3681.97
#2024-12-25|3691.25
#2024-12-26|3691.23
#2024-12-27|3712.44
#2024-12-30|3697.90
#2024-12-31|3671.67
#2025-01-01|3671.93
#2025-01-02|3642.20
#2025-01-03|3657.85
#2025-01-06|3716.63
#2025-01-07|3732.71
#2025-01-08|3682.08
#2025-01-09|3656.16
#2025-01-10|3645.65
#2025-01-13|3569.84
#2025-01-14|3586.04
#2025-01-15|3566.49
#2025-01-16|3642.69
#2025-01-17|3646.90
#2025-01-20|3697.24
#2025-01-21|3713.08
#2025-01-22|3741.56
#2025-01-23|3735.82
#2025-01-24|3755.84
#2025-01-27|3749.65
#2025-01-28|3734.02
#2025-01-29|3757.24
#2025-01-30|3759.95
#2025-01-31|3756.14
#2025-02-03|3625.65
#2025-02-04|3698.42
#2025-02-05|3751.71
#2025-02-06|3782.14
#2025-02-07|3815.77
#2025-02-10|3801.20
#2025-02-11|3796.31
#2025-02-12|3790.95
#2025-02-13|3818.11
#2025-02-14|3842.41
#2025-02-17|3901.98
#2025-02-18|3936.90
#2025-02-19|3930.04
#2025-02-20|3882.15
#2025-02-21|3958.68
#2025-02-24|3906.59
#2025-02-25|3822.98
#2025-02-26|3859.03
#2025-02-27|3805.83
#2025-02-28|3712.24
#2025-03-03|3694.69
#2025-03-04|3684.25
#2025-03-05|3757.66
#2025-03-06|3810.84
#2025-03-07|3777.66
#2025-03-10|3734.14
#2025-03-11|3685.68
#2025-03-12|3685.87
#2025-03-13|3643.24
#2025-03-14|3671.99
#2025-03-17|3701.86
#2025-03-18|3747.96
#2025-03-19|3703.41
#2025-03-20|3720.08
#2025-03-21|3686.60
#2025-03-24|3664.63
#2025-03-25|3665.52
#2025-03-26|3666.59
#2025-03-27|3629.91
#2025-03-28|3583.63
#2025-03-31|3447.56
#2025-04-01|3508.74
#2025-04-02|3516.21
#2025-04-03|3469.80
#2025-04-04|3449.76
#2025-04-07|3094.41
#2025-04-08|3087.91
#2025-04-09|3000.36
#2025-04-10|3216.81
#2025-04-11|3268.75
#2025-04-14|3297.02
#2025-04-15|3330.99
#2025-04-16|3258.27
#2025-04-17|3279.95
#2025-04-18|3290.52
#2025-04-21|3279.05
#2025-04-22|3241.12
#2025-04-23|3364.09
#2025-04-24|3337.99
#2025-04-25|3403.53
#2025-04-28|3421.90
#2025-04-29|3448.71
#2025-04-30|3475.49
#2025-05-01|3465.85
#2025-05-02|3595.89
#2025-05-05|3633.36
#2025-05-06|3626.87
#2025-05-07|3632.42
#2025-05-08|3630.59
#2025-05-09|3680.96
#2025-05-12|3761.14
#2025-05-13|3748.93
#2025-05-14|3844.20
#2025-05-15|3831.96
#2025-05-16|3815.77
#2025-05-19|3777.44
#2025-05-20|3779.14
#2025-05-21|3811.75
#2025-05-22|3782.17
#2025-05-23|3802.97
#2025-05-26|3796.49
#2025-05-27|3768.46
#2025-05-28|3769.31
#2025-05-29|3810.75
#2025-05-30|3769.48
#2025-06-02|3734.67
#2025-06-03|3742.19
#2025-06-04|3818.02
#2025-06-05|3856.11
#2025-06-06|3849.40
#2025-06-09|3896.28
#2025-06-10|3948.61
#2025-06-11|4004.00
#2025-06-12|3984.11
#2025-06-13|3936.70
#2025-06-16|3967.52
#2025-06-17|4001.59
#2025-06-18|4012.45
#2025-06-19|3939.96
#2025-06-20|3983.47
#2025-06-23|3920.62
#2025-06-24|4029.71
#2025-06-25|4082.82
#2025-06-26|4117.15
#2025-06-27|4142.41
#2025-06-30|4093.15
#2025-07-01|4123.04
#2025-07-02|4110.69
#2025-07-03|4131.17
#2025-07-04|4111.09
#2025-07-07|4080.62
#2025-07-08|4092.95
#2025-07-09|4099.22
#2025-07-10|4106.18
#2025-07-11|4100.25
#2025-07-14|4082.84
#2025-07-15|4139.55
#2025-07-16|4159.64
#2025-07-17|4155.39
#2025-07-18|4193.18
#2025-07-21|4195.61
#2025-07-22|4158.20
#2025-07-23|4243.86
#2025-07-24|4261.94
#2025-07-25|4227.02
#2025-07-28|4210.01
#2025-07-29|4170.19
#2025-07-30|4190.70
#2025-07-31|4198.78
#2025-08-01|4124.87
#2025-08-04|4148.23
#2025-08-05|4190.81
#2025-08-06|4155.56
#2025-08-07|4251.59
#2025-08-08|4229.19
#2025-08-11|4240.40
#2025-08-12|4238.36
#2025-08-13|4327.36
#2025-08-14|4290.38
#2025-08-15|4304.44
#2025-08-18|4299.00
#2025-08-19|4299.51
#2025-08-20|4195.90
#2025-08-21|4189.18
#2025-08-22|4185.93
#2025-08-25|4290.34
#2025-08-26|4282.58
#2025-08-27|4286.85
#2025-08-28|4240.18
#2025-08-29|4242.63
#2025-09-01|4214.57
#2025-09-02|4189.79
#2025-09-03|4186.48
#2025-09-04|4184.47
#2025-09-05|4264.90
#2025-09-08|4299.91
#2025-09-09|4372.06
#2025-09-10|4452.69
#2025-09-11|4469.57
#2025-09-12|4547.42
#2025-09-15|4539.06
#2025-09-16|4615.07
#2025-09-17|4629.09
#2025-09-18|4662.26
#2025-09-19|4629.05
#2025-09-22|4673.36
#2025-09-23|4709.25
#2025-09-24|4706.65
#2025-09-25|4679.27
#2025-09-26|4575.64
#2025-09-29|4610.82
#2025-09-30|4644.77
#2025-10-01|4666.61
#2025-10-02|4772.25
#2025-10-03|4837.82
#2025-10-06|4883.99
#2025-10-07|4910.57
#2025-10-08|4865.33
#2025-10-09|4898.20
#2025-10-10|4861.18
#2025-10-13|4778.36
#2025-10-14|4701.07
#2025-10-15|4814.91
#2025-10-16|4875.51
#2025-10-17|4790.01
#2025-10-20|4909.17
#2025-10-21|4901.32
#2025-10-22|4871.76
#2025-10-23|4844.96
#2025-10-24|4889.60
#2025-10-27|5014.25
#2025-10-28|4993.86
#2025-10-29|5099.43
#2025-10-30|5099.21
#2025-10-31|5084.67
#2025-11-03|5120.63
#2025-11-04|5058.31
#2025-11-05|4959.98
#2025-11-06|5018.21
#2025-11-07|4943.86
#2025-11-10|5024.54
#2025-11-11|5013.96
#2025-11-12|5031.34
#2025-11-13|5025.18
#2025-11-14|4886.99
#2025-11-17|4922.64
#2025-11-18|4768.08
#2025-11-19|4737.02
#2025-11-20|4848.51
#2025-11-21|4661.58
#2025-11-24|4678.10
#2025-11-25|4746.71
#2025-11-26|4820.52
#2025-11-27|4841.46
#2025-11-28|4836.47
#2025-12-01|4801.26
#2025-12-02|4823.78
#2025-12-03|4868.28
#2025-12-04|4885.34
#2025-12-05|4905.96
#2025-12-08|4965.94
#2025-12-09|4932.82
#2025-12-10|4971.44
#2025-12-11|4906.75
#2025-12-12|4948.56
#2025-12-15|4852.46
#2025-12-16|4764.80
#2025-12-17|4783.33
#2025-12-18|4760.71
#2025-12-19|4790.85
#2025-12-22|4888.55
#2025-12-23|4895.74
#2025-12-24|4925.50
#2025-12-25|4927.20
#2025-12-26|4958.23
#2025-12-29|4996.81
#2025-12-30|4997.75
#2025-12-31|5025.88
#2026-01-01|5028.07
#2026-01-02|5132.89
#2026-01-05|5269.52
#2026-01-06|5357.36
#2026-01-07|5332.07
#2026-01-08|5278.75
#2026-01-09|5251.65
#2026-01-12|5302.12
#2026-01-13|5361.17
#2026-01-14|5415.95
#2026-01-15|5380.53
#2026-01-16|5448.81
#2026-01-19|5455.91
#2026-01-20|5420.30
#2026-01-21|5367.86
#2026-01-22|5450.69
#2026-01-23|5487.26
#2026-01-26|5496.45
#2026-01-27|5604.34
#2026-01-28|5727.76
#2026-01-29|5704.43
#2026-01-30|5610.49
#2026-02-02|5456.92
#2026-02-03|5597.11
#2026-02-04|5509.77
#2026-02-05|5399.71
#2026-02-06|5383.89
#2026-02-09|5554.58
#2026-02-10|5652.38
#2026-02-11|5706.22
#2026-02-12|5685.03
#2026-02-13|5635.29
#2026-02-16|5635.07
#2026-02-17|5635.89
#2026-02-18|5641.62
#2026-02-19|5653.05
#2026-02-20|5641.12
#2026-02-23|5675.11
#2026-02-24|5754.84
#2026-02-25|5892.18
#2026-02-26|5935.27
#2026-02-27|5910.45
#2026-03-02|5804.54
#2026-03-03|5592.79
#2026-03-04|5343.56
#2026-03-05|5509.84
#2026-03-06|5529.37
#2026-03-09|5249.23
#2026-03-10|5466.26
#2026-03-11|5613.88
#2026-03-12|5495.21
#2026-03-13|5424.71
#2026-03-16|5455.78
#2026-03-17|5498.98
#2026-03-18|5640.67
#2026-03-19|5458.92
#2026-03-20|5423.43
#2026-03-23|5229.46
#2026-03-24|5307.12
#2026-03-25|5423.79
#2026-03-26|5349.67
#2026-03-27|5291.50
#2026-03-30|5133.40
#2026-03-31|5018.54
#2026-04-01|5302.23
#2026-04-02|5159.36
#2026-04-03|5201.01
#2026-04-06|5217.45
#2026-04-07|5301.04
#2026-04-08|5675.99
#2026-04-09|5642.41
#2026-04-10|5733.41
#2026-04-13|5695.73
#2026-04-14|5894.45
#2026-04-15|5982.91
#2026-04-16|6102.18
#2026-04-17|6008.71
#2026-04-20|6064.64
#2026-04-21|6178.86
#2026-04-22|6192.74
#2026-04-23|6164.74
#2026-04-24|6316.05
#2026-04-27|6482.32
#2026-04-28|6400.18
#2026-04-29|6356.82
#2026-04-30|6291.94
#2026-05-01|6293.44
#2026-05-04|6603.44
#2026-05-05|6598.16
#2026-05-06|6746.25
#2026-05-07|6973.27
#2026-05-08|6962.13
#2026-05-11|7028.85
#2026-05-12|6980.67
#2026-05-13|7013.14
#2026-05-14|7056.13
#2026-05-15|6853.82
#2026-05-18|6845.78
#2026-05-19|6700.14
#2026-05-20|6674.21
#2026-05-21|6948.57
#2026-05-22|7099.16
#2026-05-25|7320.27
#2026-05-26|7337.27
#2026-05-27|7493.76
#2026-05-28|7460.70
#2026-05-29|7666.32
#2026-06-01|7785.64
#2026-06-02|7860.34
#2026-06-03|7955.85
#2026-06-04|7802.61
#2026-06-05|7582.74
#2026-06-08|7224.28
#2026-06-09|7559.24
#2026-06-10|7282.52
#2026-06-11|7318.90
#2026-06-12|7531.21
#2026-06-15|7866.69
#2026-06-16|7933.62
#2026-06-17|8025.06
#2026-06-18|8167.33
#2026-06-19|8219.42
#2026-06-22|8438.70
#2026-06-23|8040.36
#2026-06-24|7912.85
#2026-06-25|8165.59
#2026-06-26|7777.78
#2026-06-29|7813.11
#2026-06-30|7987.30
#2026-07-01|8081.07
#2026-07-02|7740.61
#2026-07-03|7881.63
#2026-07-06|7784.16
#2026-07-07|7544.65
#2026-07-08|7507.50
#2026-07-09|7562.42
#2026-07-10|7600.13