Table Data - Nasdaq Asia Technology Net Total Return Index
| Title | Nasdaq Asia Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA10N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:42 PM CDT |
| Notes | For more information about this series, see: NQASIA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 666.34 |
| 2001-04-02 | 647.39 |
| 2001-04-03 | 637.25 |
| 2001-04-04 | 629.47 |
| 2001-04-05 | 637.84 |
| 2001-04-06 | 653.29 |
| 2001-04-09 | 631.35 |
| 2001-04-10 | 621.53 |
| 2001-04-11 | 637.83 |
| 2001-04-12 | 658.57 |
| 2001-04-13 | . |
| 2001-04-16 | 645.45 |
| 2001-04-17 | 641.74 |
| 2001-04-18 | 675.00 |
| 2001-04-19 | 709.12 |
| 2001-04-20 | 702.04 |
| 2001-04-23 | 702.19 |
| 2001-04-24 | 696.48 |
| 2001-04-25 | 694.85 |
| 2001-04-26 | 699.48 |
| 2001-04-27 | 683.55 |
| 2001-04-30 | 689.73 |
| 2001-05-01 | 711.16 |
| 2001-05-02 | 721.40 |
| 2001-05-03 | 730.31 |
| 2001-05-04 | 719.57 |
| 2001-05-07 | 729.34 |
| 2001-05-08 | 720.04 |
| 2001-05-09 | 709.28 |
| 2001-05-10 | 697.84 |
| 2001-05-11 | 702.14 |
| 2001-05-14 | 693.20 |
| 2001-05-15 | 695.39 |
| 2001-05-16 | 677.59 |
| 2001-05-17 | 694.78 |
| 2001-05-18 | 693.93 |
| 2001-05-21 | 696.03 |
| 2001-05-22 | 702.74 |
| 2001-05-23 | 720.17 |
| 2001-05-24 | 715.46 |
| 2001-05-25 | 709.25 |
| 2001-05-28 | . |
| 2001-05-29 | 704.08 |
| 2001-05-30 | 681.00 |
| 2001-05-31 | 665.88 |
| 2001-06-01 | 663.77 |
| 2001-06-04 | 660.20 |
| 2001-06-05 | 658.07 |
| 2001-06-06 | 664.15 |
| 2001-06-07 | 668.95 |
| 2001-06-08 | 680.63 |
| 2001-06-11 | 668.95 |
| 2001-06-12 | 659.15 |
| 2001-06-13 | 649.90 |
| 2001-06-14 | 643.37 |
| 2001-06-15 | 633.08 |
| 2001-06-18 | 621.88 |
| 2001-06-19 | 621.60 |
| 2001-06-20 | 617.13 |
| 2001-06-21 | 618.39 |
| 2001-06-22 | 621.16 |
| 2001-06-25 | 613.79 |
| 2001-06-26 | 606.32 |
| 2001-06-27 | 603.94 |
| 2001-06-28 | 594.89 |
| 2001-06-29 | 612.82 |
| 2001-07-02 | 607.49 |
| 2001-07-03 | 603.80 |
| 2001-07-04 | . |
| 2001-07-05 | 586.85 |
| 2001-07-06 | 571.21 |
| 2001-07-09 | 554.96 |
| 2001-07-10 | 560.40 |
| 2001-07-11 | 551.01 |
| 2001-07-12 | 575.02 |
| 2001-07-13 | 565.96 |
| 2001-07-16 | 557.29 |
| 2001-07-17 | 551.57 |
| 2001-07-18 | 541.76 |
| 2001-07-19 | 543.54 |
| 2001-07-20 | 544.23 |
| 2001-07-23 | 530.75 |
| 2001-07-24 | 534.76 |
| 2001-07-25 | 544.63 |
| 2001-07-26 | 551.82 |
| 2001-07-27 | 547.46 |
| 2001-07-30 | 535.29 |
| 2001-07-31 | 554.54 |
| 2001-08-01 | 567.00 |
| 2001-08-02 | 588.02 |
| 2001-08-03 | 589.42 |
| 2001-08-06 | 581.72 |
| 2001-08-07 | 576.62 |
| 2001-08-08 | 574.44 |
| 2001-08-09 | 557.22 |
| 2001-08-10 | 559.08 |
| 2001-08-13 | 547.00 |
| 2001-08-14 | 562.42 |
| 2001-08-15 | 566.96 |
| 2001-08-16 | 555.11 |
| 2001-08-17 | 547.44 |
| 2001-08-20 | 536.59 |
| 2001-08-21 | 540.03 |
| 2001-08-22 | 532.04 |
| 2001-08-23 | 517.48 |
| 2001-08-24 | 508.77 |
| 2001-08-27 | 520.30 |
| 2001-08-28 | 520.20 |
| 2001-08-29 | 519.23 |
| 2001-08-30 | 512.88 |
| 2001-08-31 | 506.16 |
| 2001-09-03 | . |
| 2001-09-04 | 516.68 |
| 2001-09-05 | 500.00 |
| 2001-09-06 | 492.33 |
| 2001-09-07 | 489.81 |
| 2001-09-10 | 482.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 430.39 |
| 2001-09-18 | 437.93 |
| 2001-09-19 | 443.21 |
| 2001-09-20 | 432.46 |
| 2001-09-21 | 418.73 |
| 2001-09-24 | 415.47 |
| 2001-09-25 | 415.06 |
| 2001-09-26 | 416.17 |
| 2001-09-27 | 406.62 |
| 2001-09-28 | 406.34 |
| 2001-10-01 | 407.63 |
| 2001-10-02 | 402.72 |
| 2001-10-03 | 395.26 |
| 2001-10-04 | 407.77 |
| 2001-10-05 | 422.09 |
| 2001-10-08 | 419.52 |
| 2001-10-09 | 424.56 |
| 2001-10-10 | 418.15 |
| 2001-10-11 | 443.61 |
| 2001-10-12 | 462.54 |
| 2001-10-15 | 449.67 |
| 2001-10-16 | 457.40 |
| 2001-10-17 | 473.44 |
| 2001-10-18 | 465.08 |
| 2001-10-19 | 467.80 |
| 2001-10-22 | 467.92 |
| 2001-10-23 | 473.10 |
| 2001-10-24 | 485.38 |
| 2001-10-25 | 488.33 |
| 2001-10-26 | 483.92 |
| 2001-10-29 | 486.63 |
| 2001-10-30 | 463.82 |
| 2001-10-31 | 455.36 |
| 2001-11-01 | 460.87 |
| 2001-11-02 | 470.40 |
| 2001-11-05 | 480.01 |
| 2001-11-06 | 492.05 |
| 2001-11-07 | 491.03 |
| 2001-11-08 | 493.21 |
| 2001-11-09 | 497.54 |
| 2001-11-12 | 494.33 |
| 2001-11-13 | 487.78 |
| 2001-11-14 | 508.62 |
| 2001-11-15 | 524.74 |
| 2001-11-16 | 539.61 |
| 2001-11-19 | 546.14 |
| 2001-11-20 | 530.13 |
| 2001-11-21 | 531.70 |
| 2001-11-22 | . |
| 2001-11-23 | 532.76 |
| 2001-11-26 | 550.02 |
| 2001-11-27 | 555.17 |
| 2001-11-28 | 540.44 |
| 2001-11-29 | 531.09 |
| 2001-11-30 | 536.84 |
| 2001-12-03 | 543.59 |
| 2001-12-04 | 552.33 |
| 2001-12-05 | 582.59 |
| 2001-12-06 | 607.60 |
| 2001-12-07 | 610.97 |
| 2001-12-10 | 592.22 |
| 2001-12-11 | 592.36 |
| 2001-12-12 | 618.16 |
| 2001-12-13 | 602.44 |
| 2001-12-14 | 594.60 |
| 2001-12-17 | 578.06 |
| 2001-12-18 | 578.75 |
| 2001-12-19 | 579.20 |
| 2001-12-20 | 581.83 |
| 2001-12-21 | 555.79 |
| 2001-12-24 | 559.23 |
| 2001-12-25 | . |
| 2001-12-26 | 566.13 |
| 2001-12-27 | 569.70 |
| 2001-12-28 | 581.63 |
| 2001-12-31 | 592.02 |
| 2002-01-01 | . |
| 2002-01-02 | 596.84 |
| 2002-01-03 | 593.35 |
| 2002-01-04 | 625.02 |
| 2002-01-07 | 636.23 |
| 2002-01-08 | 622.36 |
| 2002-01-09 | 629.96 |
| 2002-01-10 | 621.36 |
| 2002-01-11 | 606.19 |
| 2002-01-14 | 610.25 |
| 2002-01-15 | 596.95 |
| 2002-01-16 | 578.42 |
| 2002-01-17 | 576.60 |
| 2002-01-18 | 578.94 |
| 2002-01-21 | . |
| 2002-01-22 | 586.93 |
| 2002-01-23 | 584.80 |
| 2002-01-24 | 589.97 |
| 2002-01-25 | 600.97 |
| 2002-01-28 | 605.96 |
| 2002-01-29 | 590.63 |
| 2002-01-30 | 581.02 |
| 2002-01-31 | 583.27 |
| 2002-02-01 | 575.89 |
| 2002-02-04 | 570.89 |
| 2002-02-05 | 570.16 |
| 2002-02-06 | 576.97 |
| 2002-02-07 | 579.21 |
| 2002-02-08 | 581.94 |
| 2002-02-11 | 583.58 |
| 2002-02-12 | 591.77 |
| 2002-02-13 | 592.64 |
| 2002-02-14 | 604.77 |
| 2002-02-15 | 597.93 |
| 2002-02-18 | . |
| 2002-02-19 | 588.82 |
| 2002-02-20 | 575.91 |
| 2002-02-21 | 583.05 |
| 2002-02-22 | 580.89 |
| 2002-02-25 | 572.20 |
| 2002-02-26 | 570.35 |
| 2002-02-27 | 588.27 |
| 2002-02-28 | 592.75 |
| 2002-03-01 | 596.84 |
| 2002-03-04 | 627.73 |
| 2002-03-05 | 639.58 |
| 2002-03-06 | 647.52 |
| 2002-03-07 | 661.39 |
| 2002-03-08 | 657.70 |
| 2002-03-11 | 672.82 |
| 2002-03-12 | 656.87 |
| 2002-03-13 | 644.67 |
| 2002-03-14 | 648.48 |
| 2002-03-15 | 639.45 |
| 2002-03-18 | 634.68 |
| 2002-03-19 | 642.48 |
| 2002-03-20 | 648.61 |
| 2002-03-21 | 641.92 |
| 2002-03-22 | 641.47 |
| 2002-03-25 | 637.20 |
| 2002-03-26 | 639.16 |
| 2002-03-27 | 636.68 |
| 2002-03-28 | 642.03 |
| 2002-03-29 | . |
| 2002-04-01 | 638.63 |
| 2002-04-02 | 651.41 |
| 2002-04-03 | 654.37 |
| 2002-04-04 | 647.83 |
| 2002-04-05 | 642.32 |
| 2002-04-08 | 633.40 |
| 2002-04-09 | 624.34 |
| 2002-04-10 | 620.93 |
| 2002-04-11 | 623.13 |
| 2002-04-12 | 630.32 |
| 2002-04-15 | 638.65 |
| 2002-04-16 | 645.71 |
| 2002-04-17 | 662.36 |
| 2002-04-18 | 660.69 |
| 2002-04-19 | 653.10 |
| 2002-04-22 | 663.36 |
| 2002-04-23 | 666.27 |
| 2002-04-24 | 668.37 |
| 2002-04-25 | 660.17 |
| 2002-04-26 | 655.69 |
| 2002-04-29 | 643.52 |
| 2002-04-30 | 632.00 |
| 2002-05-01 | 633.65 |
| 2002-05-02 | 620.64 |
| 2002-05-03 | 621.52 |
| 2002-05-06 | 601.59 |
| 2002-05-07 | 594.75 |
| 2002-05-08 | 597.22 |
| 2002-05-09 | 602.54 |
| 2002-05-10 | 602.59 |
| 2002-05-13 | 593.61 |
| 2002-05-14 | 598.35 |
| 2002-05-15 | 621.24 |
| 2002-05-16 | 617.06 |
| 2002-05-17 | 626.41 |
| 2002-05-20 | 616.66 |
| 2002-05-21 | 607.44 |
| 2002-05-22 | 613.94 |
| 2002-05-23 | 604.34 |
| 2002-05-24 | 615.63 |
| 2002-05-27 | . |
| 2002-05-28 | 613.56 |
| 2002-05-29 | 607.85 |
| 2002-05-30 | 610.33 |
| 2002-05-31 | 600.40 |
| 2002-06-03 | 604.22 |
| 2002-06-04 | 593.32 |
| 2002-06-05 | 596.65 |
| 2002-06-06 | 595.66 |
| 2002-06-07 | 573.85 |
| 2002-06-10 | 576.27 |
| 2002-06-11 | 570.36 |
| 2002-06-12 | 565.20 |
| 2002-06-13 | 572.13 |
| 2002-06-14 | 569.56 |
| 2002-06-17 | 561.25 |
| 2002-06-18 | 567.29 |
| 2002-06-19 | 552.68 |
| 2002-06-20 | 552.93 |
| 2002-06-21 | 553.11 |
| 2002-06-24 | 552.90 |
| 2002-06-25 | 550.56 |
| 2002-06-26 | 530.22 |
| 2002-06-27 | 531.62 |
| 2002-06-28 | 551.14 |
| 2002-07-01 | 541.82 |
| 2002-07-02 | 540.67 |
| 2002-07-03 | 543.52 |
| 2002-07-04 | . |
| 2002-07-05 | 562.01 |
| 2002-07-08 | 577.74 |
| 2002-07-09 | 586.24 |
| 2002-07-10 | 571.55 |
| 2002-07-11 | 559.82 |
| 2002-07-12 | 577.40 |
| 2002-07-15 | 573.31 |
| 2002-07-16 | 567.68 |
| 2002-07-17 | 563.78 |
| 2002-07-18 | 567.09 |
| 2002-07-19 | 553.91 |
| 2002-07-22 | 540.39 |
| 2002-07-23 | 547.63 |
| 2002-07-24 | 530.92 |
| 2002-07-25 | 528.58 |
| 2002-07-26 | 493.72 |
| 2002-07-29 | 486.42 |
| 2002-07-30 | 507.90 |
| 2002-07-31 | 503.20 |
| 2002-08-01 | 496.79 |
| 2002-08-02 | 492.55 |
| 2002-08-05 | 472.32 |
| 2002-08-06 | 460.57 |
| 2002-08-07 | 484.21 |
| 2002-08-08 | 478.33 |
| 2002-08-09 | 492.71 |
| 2002-08-12 | 489.21 |
| 2002-08-13 | 489.58 |
| 2002-08-14 | 496.57 |
| 2002-08-15 | 501.42 |
| 2002-08-16 | 506.45 |
| 2002-08-19 | 501.25 |
| 2002-08-20 | 509.52 |
| 2002-08-21 | 509.46 |
| 2002-08-22 | 513.88 |
| 2002-08-23 | 517.85 |
| 2002-08-26 | 514.84 |
| 2002-08-27 | 507.31 |
| 2002-08-28 | 493.75 |
| 2002-08-29 | 491.96 |
| 2002-08-30 | 491.22 |
| 2002-09-02 | . |
| 2002-09-03 | 476.69 |
| 2002-09-04 | 466.83 |
| 2002-09-05 | 466.63 |
| 2002-09-06 | 461.66 |
| 2002-09-09 | 469.00 |
| 2002-09-10 | 476.56 |
| 2002-09-11 | 479.09 |
| 2002-09-12 | 482.78 |
| 2002-09-13 | 468.98 |
| 2002-09-16 | 457.34 |
| 2002-09-17 | 474.67 |
| 2002-09-18 | 463.24 |
| 2002-09-19 | 463.65 |
| 2002-09-20 | 450.42 |
| 2002-09-23 | 440.97 |
| 2002-09-24 | 434.75 |
| 2002-09-25 | 427.44 |
| 2002-09-26 | 432.65 |
| 2002-09-27 | 434.43 |
| 2002-09-30 | 429.95 |
| 2002-10-01 | 422.30 |
| 2002-10-02 | 418.43 |
| 2002-10-03 | 408.08 |
| 2002-10-04 | 408.10 |
| 2002-10-07 | 387.00 |
| 2002-10-08 | 389.79 |
| 2002-10-09 | 384.84 |
| 2002-10-10 | 379.33 |
| 2002-10-11 | 379.63 |
| 2002-10-14 | 387.51 |
| 2002-10-15 | 408.61 |
| 2002-10-16 | 419.86 |
| 2002-10-17 | 424.92 |
| 2002-10-18 | 443.45 |
| 2002-10-21 | 440.69 |
| 2002-10-22 | 426.51 |
| 2002-10-23 | 440.75 |
| 2002-10-24 | 440.61 |
| 2002-10-25 | 445.06 |
| 2002-10-28 | 451.93 |
| 2002-10-29 | 450.38 |
| 2002-10-30 | 443.19 |
| 2002-10-31 | 449.38 |
| 2002-11-01 | 444.16 |
| 2002-11-04 | 454.45 |
| 2002-11-05 | 464.64 |
| 2002-11-06 | 472.15 |
| 2002-11-07 | 474.87 |
| 2002-11-08 | 472.74 |
| 2002-11-11 | 455.26 |
| 2002-11-12 | 452.44 |
| 2002-11-13 | 449.61 |
| 2002-11-14 | 443.98 |
| 2002-11-15 | 460.68 |
| 2002-11-18 | 454.90 |
| 2002-11-19 | 454.03 |
| 2002-11-20 | 449.18 |
| 2002-11-21 | 456.95 |
| 2002-11-22 | 468.24 |
| 2002-11-25 | 474.50 |
| 2002-11-26 | 470.51 |
| 2002-11-27 | 466.74 |
| 2002-11-28 | . |
| 2002-11-29 | 478.32 |
| 2002-12-02 | 480.20 |
| 2002-12-03 | 488.98 |
| 2002-12-04 | 472.78 |
| 2002-12-05 | 468.80 |
| 2002-12-06 | 469.87 |
| 2002-12-09 | 471.05 |
| 2002-12-10 | 460.94 |
| 2002-12-11 | 459.76 |
| 2002-12-12 | 454.64 |
| 2002-12-13 | 449.92 |
| 2002-12-16 | 442.21 |
| 2002-12-17 | 443.39 |
| 2002-12-18 | 438.12 |
| 2002-12-19 | 435.06 |
| 2002-12-20 | 434.72 |
| 2002-12-23 | 428.00 |
| 2002-12-24 | 432.81 |
| 2002-12-25 | . |
| 2002-12-26 | 441.84 |
| 2002-12-27 | 438.09 |
| 2002-12-30 | 426.38 |
| 2002-12-31 | 426.50 |
| 2003-01-01 | . |
| 2003-01-02 | 426.85 |
| 2003-01-03 | 437.59 |
| 2003-01-06 | 446.00 |
| 2003-01-07 | 444.77 |
| 2003-01-08 | 443.80 |
| 2003-01-09 | 440.67 |
| 2003-01-10 | 441.35 |
| 2003-01-13 | 453.33 |
| 2003-01-14 | 457.11 |
| 2003-01-15 | 456.46 |
| 2003-01-16 | 451.64 |
| 2003-01-17 | 450.65 |
| 2003-01-20 | . |
| 2003-01-21 | 443.67 |
| 2003-01-22 | 439.34 |
| 2003-01-23 | 449.87 |
| 2003-01-24 | 443.22 |
| 2003-01-27 | 431.78 |
| 2003-01-28 | 431.41 |
| 2003-01-29 | 424.39 |
| 2003-01-30 | 423.70 |
| 2003-01-31 | 422.02 |
| 2003-02-03 | 424.83 |
| 2003-02-04 | 425.75 |
| 2003-02-05 | 426.93 |
| 2003-02-06 | 413.02 |
| 2003-02-07 | 407.62 |
| 2003-02-10 | 403.38 |
| 2003-02-11 | 402.91 |
| 2003-02-12 | 406.41 |
| 2003-02-13 | 402.23 |
| 2003-02-14 | 405.20 |
| 2003-02-17 | . |
| 2003-02-18 | 418.42 |
| 2003-02-19 | 418.14 |
| 2003-02-20 | 423.66 |
| 2003-02-21 | 421.92 |
| 2003-02-24 | 426.76 |
| 2003-02-25 | 412.75 |
| 2003-02-26 | 410.28 |
| 2003-02-27 | 407.58 |
| 2003-02-28 | 406.93 |
| 2003-03-03 | 417.33 |
| 2003-03-04 | 412.55 |
| 2003-03-05 | 404.75 |
| 2003-03-06 | 399.34 |
| 2003-03-07 | 395.96 |
| 2003-03-10 | 392.07 |
| 2003-03-11 | 387.30 |
| 2003-03-12 | 392.73 |
| 2003-03-13 | 390.69 |
| 2003-03-14 | 401.29 |
| 2003-03-17 | 391.11 |
| 2003-03-18 | 406.07 |
| 2003-03-19 | 406.03 |
| 2003-03-20 | 414.17 |
| 2003-03-21 | 411.60 |
| 2003-03-24 | 418.93 |
| 2003-03-25 | 408.14 |
| 2003-03-26 | 410.54 |
| 2003-03-27 | 408.63 |
| 2003-03-28 | 404.43 |
| 2003-03-31 | 388.54 |
| 2003-04-01 | 389.68 |
| 2003-04-02 | 389.85 |
| 2003-04-03 | 393.47 |
| 2003-04-04 | 397.40 |
| 2003-04-07 | 407.74 |
| 2003-04-08 | 403.18 |
| 2003-04-09 | 395.52 |
| 2003-04-10 | 392.42 |
| 2003-04-11 | 386.47 |
| 2003-04-14 | 382.15 |
| 2003-04-15 | 391.26 |
| 2003-04-16 | 403.07 |
| 2003-04-17 | 400.19 |
| 2003-04-18 | . |
| 2003-04-21 | 410.06 |
| 2003-04-22 | 400.90 |
| 2003-04-23 | 402.49 |
| 2003-04-24 | 401.01 |
| 2003-04-25 | 389.16 |
| 2003-04-28 | 384.41 |
| 2003-04-29 | 390.87 |
| 2003-04-30 | 399.11 |
| 2003-05-01 | 399.40 |
| 2003-05-02 | 401.77 |
| 2003-05-05 | 403.29 |
| 2003-05-06 | 409.88 |
| 2003-05-07 | 415.67 |
| 2003-05-08 | 409.56 |
| 2003-05-09 | 411.53 |
| 2003-05-12 | 417.72 |
| 2003-05-13 | 419.34 |
| 2003-05-14 | 418.63 |
| 2003-05-15 | 417.35 |
| 2003-05-16 | 412.97 |
| 2003-05-19 | 407.83 |
| 2003-05-20 | 408.66 |
| 2003-05-21 | 405.45 |
| 2003-05-22 | 407.42 |
| 2003-05-23 | 417.91 |
| 2003-05-26 | . |
| 2003-05-27 | 419.86 |
| 2003-05-28 | 423.99 |
| 2003-05-29 | 432.40 |
| 2003-05-30 | 436.13 |
| 2003-06-02 | 455.00 |
| 2003-06-03 | 452.42 |
| 2003-06-04 | 452.53 |
| 2003-06-05 | 461.84 |
| 2003-06-06 | 465.21 |
| 2003-06-09 | 474.90 |
| 2003-06-10 | 471.83 |
| 2003-06-11 | 472.92 |
| 2003-06-12 | 477.79 |
| 2003-06-13 | 482.11 |
| 2003-06-16 | 474.40 |
| 2003-06-17 | 491.15 |
| 2003-06-18 | 492.14 |
| 2003-06-19 | 498.51 |
| 2003-06-20 | 493.76 |
| 2003-06-23 | 487.79 |
| 2003-06-24 | 482.72 |
| 2003-06-25 | 486.19 |
| 2003-06-26 | 483.08 |
| 2003-06-27 | 488.19 |
| 2003-06-30 | 487.76 |
| 2003-07-01 | 505.27 |
| 2003-07-02 | 522.26 |
| 2003-07-03 | 533.12 |
| 2003-07-04 | . |
| 2003-07-07 | 560.36 |
| 2003-07-08 | 572.61 |
| 2003-07-09 | 567.67 |
| 2003-07-10 | 553.66 |
| 2003-07-11 | 546.77 |
| 2003-07-14 | 562.52 |
| 2003-07-15 | 564.99 |
| 2003-07-16 | 571.41 |
| 2003-07-17 | 552.97 |
| 2003-07-18 | 547.84 |
| 2003-07-21 | 544.38 |
| 2003-07-22 | 547.28 |
| 2003-07-23 | 549.65 |
| 2003-07-24 | 559.49 |
| 2003-07-25 | 559.88 |
| 2003-07-28 | 566.15 |
| 2003-07-29 | 564.63 |
| 2003-07-30 | 556.43 |
| 2003-07-31 | 555.98 |
| 2003-08-01 | 566.91 |
| 2003-08-04 | 559.92 |
| 2003-08-05 | 551.65 |
| 2003-08-06 | 544.64 |
| 2003-08-07 | 545.49 |
| 2003-08-08 | 543.60 |
| 2003-08-11 | 547.47 |
| 2003-08-12 | 548.54 |
| 2003-08-13 | 565.03 |
| 2003-08-14 | 571.82 |
| 2003-08-15 | 574.04 |
| 2003-08-18 | 575.41 |
| 2003-08-19 | 584.53 |
| 2003-08-20 | 591.75 |
| 2003-08-21 | 601.09 |
| 2003-08-22 | 599.21 |
| 2003-08-25 | 601.33 |
| 2003-08-26 | 595.45 |
| 2003-08-27 | 593.56 |
| 2003-08-28 | 592.98 |
| 2003-08-29 | 608.29 |
| 2003-09-01 | . |
| 2003-09-02 | 622.64 |
| 2003-09-03 | 622.07 |
| 2003-09-04 | 614.69 |
| 2003-09-05 | 616.78 |
| 2003-09-08 | 628.37 |
| 2003-09-09 | 638.62 |
| 2003-09-10 | 634.17 |
| 2003-09-11 | 624.54 |
| 2003-09-12 | 627.21 |
| 2003-09-15 | 618.89 |
| 2003-09-16 | 628.42 |
| 2003-09-17 | 638.70 |
| 2003-09-18 | 642.71 |
| 2003-09-19 | 638.58 |
| 2003-09-22 | 620.52 |
| 2003-09-23 | 621.51 |
| 2003-09-24 | 620.87 |
| 2003-09-25 | 611.90 |
| 2003-09-26 | 609.52 |
| 2003-09-29 | 610.04 |
| 2003-09-30 | 614.02 |
| 2003-10-01 | 616.41 |
| 2003-10-02 | 626.62 |
| 2003-10-03 | 631.32 |
| 2003-10-06 | 640.32 |
| 2003-10-07 | 646.60 |
| 2003-10-08 | 633.46 |
| 2003-10-09 | 637.27 |
| 2003-10-10 | 650.61 |
| 2003-10-13 | 651.64 |
| 2003-10-14 | 657.06 |
| 2003-10-15 | 656.00 |
| 2003-10-16 | 674.22 |
| 2003-10-17 | 671.44 |
| 2003-10-20 | 673.17 |
| 2003-10-21 | 664.63 |
| 2003-10-22 | 664.66 |
| 2003-10-23 | 634.50 |
| 2003-10-24 | 639.50 |
| 2003-10-27 | 648.59 |
| 2003-10-28 | 657.35 |
| 2003-10-29 | 671.33 |
| 2003-10-30 | 672.28 |
| 2003-10-31 | 657.18 |
| 2003-11-03 | 656.04 |
| 2003-11-04 | 673.09 |
| 2003-11-05 | 669.68 |
| 2003-11-06 | 652.08 |
| 2003-11-07 | 662.03 |
| 2003-11-10 | 659.43 |
| 2003-11-11 | 641.93 |
| 2003-11-12 | 639.14 |
| 2003-11-13 | 653.01 |
| 2003-11-14 | 641.85 |
| 2003-11-17 | 619.92 |
| 2003-11-18 | 625.65 |
| 2003-11-19 | 604.95 |
| 2003-11-20 | 608.26 |
| 2003-11-21 | 606.54 |
| 2003-11-24 | 600.51 |
| 2003-11-25 | 608.89 |
| 2003-11-26 | 618.27 |
| 2003-11-27 | . |
| 2003-11-28 | 614.90 |
| 2003-12-01 | 627.31 |
| 2003-12-02 | 632.97 |
| 2003-12-03 | 632.13 |
| 2003-12-04 | 634.68 |
| 2003-12-05 | 626.59 |
| 2003-12-08 | 613.45 |
| 2003-12-09 | 611.63 |
| 2003-12-10 | 599.28 |
| 2003-12-11 | 605.16 |
| 2003-12-12 | 611.09 |
| 2003-12-15 | 626.66 |
| 2003-12-16 | 613.73 |
| 2003-12-17 | 601.31 |
| 2003-12-18 | 597.62 |
| 2003-12-19 | 602.83 |
| 2003-12-22 | 609.49 |
| 2003-12-23 | 610.02 |
| 2003-12-24 | 611.55 |
| 2003-12-25 | . |
| 2003-12-26 | 614.89 |
| 2003-12-29 | 618.26 |
| 2003-12-30 | 630.73 |
| 2003-12-31 | 631.58 |
| 2004-01-01 | . |
| 2004-01-02 | 637.66 |
| 2004-01-05 | 648.32 |
| 2004-01-06 | 647.12 |
| 2004-01-07 | 648.69 |
| 2004-01-08 | 656.46 |
| 2004-01-09 | 678.04 |
| 2004-01-12 | 679.49 |
| 2004-01-13 | 674.13 |
| 2004-01-14 | 677.21 |
| 2004-01-15 | 668.81 |
| 2004-01-16 | 670.94 |
| 2004-01-19 | . |
| 2004-01-20 | 681.43 |
| 2004-01-21 | 681.95 |
| 2004-01-22 | 682.55 |
| 2004-01-23 | 684.69 |
| 2004-01-26 | 686.37 |
| 2004-01-27 | 692.88 |
| 2004-01-28 | 694.28 |
| 2004-01-29 | 689.05 |
| 2004-01-30 | 684.96 |
| 2004-02-02 | 679.53 |
| 2004-02-03 | 668.97 |
| 2004-02-04 | 660.28 |
| 2004-02-05 | 659.07 |
| 2004-02-06 | 666.97 |
| 2004-02-09 | 675.35 |
| 2004-02-10 | 669.69 |
| 2004-02-11 | 669.67 |
| 2004-02-12 | 669.90 |
| 2004-02-13 | 677.30 |
| 2004-02-16 | . |
| 2004-02-17 | 679.51 |
| 2004-02-18 | 679.31 |
| 2004-02-19 | 683.13 |
| 2004-02-20 | 678.11 |
| 2004-02-23 | 682.18 |
| 2004-02-24 | 667.74 |
| 2004-02-25 | 665.73 |
| 2004-02-26 | 669.22 |
| 2004-02-27 | 678.79 |
| 2004-03-01 | 692.44 |
| 2004-03-02 | 699.41 |
| 2004-03-03 | 696.37 |
| 2004-03-04 | 701.72 |
| 2004-03-05 | 701.74 |
| 2004-03-08 | 695.97 |
| 2004-03-09 | 694.51 |
| 2004-03-10 | 681.83 |
| 2004-03-11 | 681.40 |
| 2004-03-12 | 670.80 |
| 2004-03-15 | 669.01 |
| 2004-03-16 | 670.28 |
| 2004-03-17 | 681.48 |
| 2004-03-18 | 696.70 |
| 2004-03-19 | 699.33 |
| 2004-03-22 | 675.98 |
| 2004-03-23 | 666.34 |
| 2004-03-24 | 673.34 |
| 2004-03-25 | 671.94 |
| 2004-03-26 | 688.88 |
| 2004-03-29 | 711.27 |
| 2004-03-30 | 710.92 |
| 2004-03-31 | 718.55 |
| 2004-04-01 | 724.02 |
| 2004-04-02 | 726.09 |
| 2004-04-05 | 743.48 |
| 2004-04-06 | 745.37 |
| 2004-04-07 | 746.87 |
| 2004-04-08 | 746.36 |
| 2004-04-09 | . |
| 2004-04-12 | 750.84 |
| 2004-04-13 | 751.84 |
| 2004-04-14 | 748.42 |
| 2004-04-15 | 732.61 |
| 2004-04-16 | 732.41 |
| 2004-04-19 | 732.06 |
| 2004-04-20 | 744.23 |
| 2004-04-21 | 739.48 |
| 2004-04-22 | 735.11 |
| 2004-04-23 | 750.41 |
| 2004-04-26 | 749.66 |
| 2004-04-27 | 740.82 |
| 2004-04-28 | 733.39 |
| 2004-04-29 | 717.39 |
| 2004-04-30 | 698.02 |
| 2004-05-03 | 694.90 |
| 2004-05-04 | 703.97 |
| 2004-05-05 | 694.30 |
| 2004-05-06 | 682.85 |
| 2004-05-07 | 679.05 |
| 2004-05-10 | 637.35 |
| 2004-05-11 | 638.01 |
| 2004-05-12 | 656.30 |
| 2004-05-13 | 638.62 |
| 2004-05-14 | 623.59 |
| 2004-05-17 | 590.66 |
| 2004-05-18 | 603.89 |
| 2004-05-19 | 636.48 |
| 2004-05-20 | 625.92 |
| 2004-05-21 | 644.30 |
| 2004-05-24 | 645.50 |
| 2004-05-25 | 639.64 |
| 2004-05-26 | 649.13 |
| 2004-05-27 | 657.49 |
| 2004-05-28 | 668.40 |
| 2004-05-31 | . |
| 2004-06-01 | 661.14 |
| 2004-06-02 | 652.42 |
| 2004-06-03 | 628.80 |
| 2004-06-04 | 633.49 |
| 2004-06-07 | 657.93 |
| 2004-06-08 | 661.69 |
| 2004-06-09 | 656.69 |
| 2004-06-10 | 646.95 |
| 2004-06-11 | . |
| 2004-06-14 | 614.72 |
| 2004-06-15 | 618.26 |
| 2004-06-16 | 620.90 |
| 2004-06-17 | 628.52 |
| 2004-06-18 | 619.77 |
| 2004-06-21 | 622.72 |
| 2004-06-22 | 618.26 |
| 2004-06-23 | 624.11 |
| 2004-06-24 | 644.62 |
| 2004-06-25 | 649.75 |
| 2004-06-28 | 649.32 |
| 2004-06-29 | 649.54 |
| 2004-06-30 | 656.53 |
| 2004-07-01 | 657.43 |
| 2004-07-02 | 641.78 |
| 2004-07-05 | . |
| 2004-07-06 | 631.06 |
| 2004-07-07 | 627.53 |
| 2004-07-08 | 618.26 |
| 2004-07-09 | 627.20 |
| 2004-07-12 | 626.93 |
| 2004-07-13 | 620.68 |
| 2004-07-14 | 608.46 |
| 2004-07-15 | 597.23 |
| 2004-07-16 | 602.56 |
| 2004-07-19 | 602.94 |
| 2004-07-20 | 588.11 |
| 2004-07-21 | 598.56 |
| 2004-07-22 | 594.18 |
| 2004-07-23 | 588.68 |
| 2004-07-26 | 583.69 |
| 2004-07-27 | 578.75 |
| 2004-07-28 | 583.48 |
| 2004-07-29 | 573.63 |
| 2004-07-30 | 584.47 |
| 2004-08-02 | 579.06 |
| 2004-08-03 | 577.92 |
| 2004-08-04 | 571.96 |
| 2004-08-05 | 583.27 |
| 2004-08-06 | 582.26 |
| 2004-08-09 | 579.92 |
| 2004-08-10 | 582.57 |
| 2004-08-11 | 583.28 |
| 2004-08-12 | 580.46 |
| 2004-08-13 | 575.70 |
| 2004-08-16 | 572.77 |
| 2004-08-17 | 574.24 |
| 2004-08-18 | 583.83 |
| 2004-08-19 | 602.89 |
| 2004-08-20 | 603.44 |
| 2004-08-23 | 607.61 |
| 2004-08-24 | 609.65 |
| 2004-08-25 | 608.90 |
| 2004-08-26 | 619.26 |
| 2004-08-27 | 620.74 |
| 2004-08-30 | 618.26 |
| 2004-08-31 | 612.42 |
| 2004-09-01 | 618.57 |
| 2004-09-02 | 619.00 |
| 2004-09-03 | 603.35 |
| 2004-09-06 | . |
| 2004-09-07 | 609.71 |
| 2004-09-08 | 607.69 |
| 2004-09-09 | 605.48 |
| 2004-09-10 | 610.36 |
| 2004-09-13 | 621.78 |
| 2004-09-14 | 627.10 |
| 2004-09-15 | 619.10 |
| 2004-09-16 | 620.57 |
| 2004-09-17 | 612.61 |
| 2004-09-20 | 611.82 |
| 2004-09-21 | 613.50 |
| 2004-09-22 | 609.21 |
| 2004-09-23 | 607.54 |
| 2004-09-24 | 597.63 |
| 2004-09-27 | 593.41 |
| 2004-09-28 | 588.25 |
| 2004-09-29 | 587.25 |
| 2004-09-30 | 595.15 |
| 2004-10-01 | 602.38 |
| 2004-10-04 | 621.79 |
| 2004-10-05 | 619.93 |
| 2004-10-06 | 623.55 |
| 2004-10-07 | 622.91 |
| 2004-10-08 | 621.92 |
| 2004-10-11 | 618.60 |
| 2004-10-12 | 603.84 |
| 2004-10-13 | 602.07 |
| 2004-10-14 | 601.24 |
| 2004-10-15 | 597.83 |
| 2004-10-18 | 592.03 |
| 2004-10-19 | 603.92 |
| 2004-10-20 | 595.86 |
| 2004-10-21 | 597.23 |
| 2004-10-22 | 601.32 |
| 2004-10-25 | 597.86 |
| 2004-10-26 | 592.85 |
| 2004-10-27 | 592.76 |
| 2004-10-28 | 604.97 |
| 2004-10-29 | 605.16 |
| 2004-11-01 | 598.29 |
| 2004-11-02 | 606.54 |
| 2004-11-03 | 617.22 |
| 2004-11-04 | 619.62 |
| 2004-11-05 | 626.52 |
| 2004-11-08 | 623.51 |
| 2004-11-09 | 620.72 |
| 2004-11-10 | 619.28 |
| 2004-11-11 | 612.95 |
| 2004-11-12 | 626.44 |
| 2004-11-15 | 636.77 |
| 2004-11-16 | 634.89 |
| 2004-11-17 | 647.92 |
| 2004-11-18 | 648.77 |
| 2004-11-19 | 651.43 |
| 2004-11-22 | 632.78 |
| 2004-11-23 | 632.94 |
| 2004-11-24 | 635.61 |
| 2004-11-25 | . |
| 2004-11-26 | 630.73 |
| 2004-11-29 | 633.86 |
| 2004-11-30 | 634.84 |
| 2004-12-01 | 628.19 |
| 2004-12-02 | 638.45 |
| 2004-12-03 | 644.11 |
| 2004-12-06 | 644.36 |
| 2004-12-07 | 638.80 |
| 2004-12-08 | 631.97 |
| 2004-12-09 | 627.20 |
| 2004-12-10 | 620.37 |
| 2004-12-13 | 621.43 |
| 2004-12-14 | 627.52 |
| 2004-12-15 | 642.37 |
| 2004-12-16 | 646.44 |
| 2004-12-17 | 648.33 |
| 2004-12-20 | 650.55 |
| 2004-12-21 | 650.15 |
| 2004-12-22 | 651.64 |
| 2004-12-23 | 651.59 |
| 2004-12-24 | . |
| 2004-12-27 | 657.14 |
| 2004-12-28 | 661.49 |
| 2004-12-29 | 667.18 |
| 2004-12-30 | 674.49 |
| 2004-12-31 | 681.33 |
| 2005-01-03 | 679.60 |
| 2005-01-04 | 669.79 |
| 2005-01-05 | 661.46 |
| 2005-01-06 | 654.19 |
| 2005-01-07 | 654.24 |
| 2005-01-10 | 653.78 |
| 2005-01-11 | 660.42 |
| 2005-01-12 | 656.23 |
| 2005-01-13 | 655.07 |
| 2005-01-14 | 662.41 |
| 2005-01-17 | . |
| 2005-01-18 | 671.40 |
| 2005-01-19 | 669.09 |
| 2005-01-20 | 661.17 |
| 2005-01-21 | 659.60 |
| 2005-01-24 | 660.50 |
| 2005-01-25 | 654.88 |
| 2005-01-26 | 665.79 |
| 2005-01-27 | 664.08 |
#2005-01-28| 666.26
#2005-01-31| 676.64
#2005-02-01| 673.82
#2005-02-02| 678.85
#2005-02-03| 680.05
#2005-02-04| 682.06
#2005-02-07| 689.01
#2005-02-08| 683.31
#2005-02-09| 682.97
#2005-02-10| 684.02
#2005-02-11| 685.40
#2005-02-14| 700.09
#2005-02-15| 701.88
#2005-02-16| 699.00
#2005-02-17| 692.69
#2005-02-18| 697.81
#2005-02-21| .
#2005-02-22| 703.43
#2005-02-23| 695.10
#2005-02-24| 697.63
#2005-02-25| 706.27
#2005-02-28| 714.37
#2005-03-01| 713.50
#2005-03-02| 710.06
#2005-03-03| 710.62
#2005-03-04| 708.05
#2005-03-07| 707.71
#2005-03-08| 707.94
#2005-03-09| 710.64
#2005-03-10| 706.95
#2005-03-11| 714.82
#2005-03-14| 702.85
#2005-03-15| 694.16
#2005-03-16| 696.96
#2005-03-17| 689.56
#2005-03-18| 688.41
#2005-03-21| 687.88
#2005-03-22| 683.99
#2005-03-23| 678.75
#2005-03-24| 678.20
#2005-03-25| .
#2005-03-28| 683.13
#2005-03-29| 671.03
#2005-03-30| 668.16
#2005-03-31| 680.82
#2005-04-01| 688.45
#2005-04-04| 682.58
#2005-04-05| 684.85
#2005-04-06| 686.68
#2005-04-07| 687.55
#2005-04-08| 690.71
#2005-04-11| 686.46
#2005-04-12| 683.28
#2005-04-13| 686.30
#2005-04-14| 675.35
#2005-04-15| 664.64
#2005-04-18| 642.67
#2005-04-19| 648.72
#2005-04-20| 648.71
#2005-04-21| 647.84
#2005-04-22| 655.42
#2005-04-25| 658.38
#2005-04-26| 657.95
#2005-04-27| 654.04
#2005-04-28| 653.08
#2005-04-29| 653.17
#2005-05-02| 654.01
#2005-05-03| 653.22
#2005-05-04| 660.29
#2005-05-05| 667.48
#2005-05-06| 677.30
#2005-05-09| 676.67
#2005-05-10| 676.22
#2005-05-11| 670.62
#2005-05-12| 668.81
#2005-05-13| 669.84
#2005-05-16| 667.70
#2005-05-17| 664.38
#2005-05-18| 665.54
#2005-05-19| 679.65
#2005-05-20| 678.08
#2005-05-23| 677.05
#2005-05-24| 680.67
#2005-05-25| 673.07
#2005-05-26| 674.60
#2005-05-27| 685.86
#2005-05-30| .
#2005-05-31| 689.73
#2005-06-01| 685.02
#2005-06-02| 687.46
#2005-06-03| 696.05
#2005-06-06| 698.64
#2005-06-07| 694.78
#2005-06-08| 700.26
#2005-06-09| 693.23
#2005-06-10| 698.33
#2005-06-13| 698.31
#2005-06-14| 697.40
#2005-06-15| 702.10
#2005-06-16| 703.76
#2005-06-17| 708.11
#2005-06-20| 708.85
#2005-06-21| 707.46
#2005-06-22| 714.69
#2005-06-23| 717.13
#2005-06-24| 710.90
#2005-06-27| 704.55
#2005-06-28| 702.76
#2005-06-29| 698.80
#2005-06-30| 697.29
#2005-07-01| 698.58
#2005-07-04| .
#2005-07-05| 692.77
#2005-07-06| 694.43
#2005-07-07| 693.29
#2005-07-08| 691.48
#2005-07-11| 709.63
#2005-07-12| 718.33
#2005-07-13| 716.91
#2005-07-14| 723.93
#2005-07-15| 720.51
#2005-07-18| 724.91
#2005-07-19| 725.21
#2005-07-20| 721.67
#2005-07-21| 731.62
#2005-07-22| 728.00
#2005-07-25| 726.87
#2005-07-26| 720.42
#2005-07-27| 717.25
#2005-07-28| 720.77
#2005-07-29| 719.72
#2005-08-01| 719.95
#2005-08-02| 727.56
#2005-08-03| 735.22
#2005-08-04| 732.09
#2005-08-05| 723.54
#2005-08-08| 717.96
#2005-08-09| 719.78
#2005-08-10| 727.34
#2005-08-11| 733.57
#2005-08-12| 731.79
#2005-08-15| 722.58
#2005-08-16| 723.49
#2005-08-17| 723.74
#2005-08-18| 715.29
#2005-08-19| 711.19
#2005-08-22| 721.29
#2005-08-23| 720.45
#2005-08-24| 714.25
#2005-08-25| 713.51
#2005-08-26| 716.04
#2005-08-29| 700.66
#2005-08-30| 696.90
#2005-08-31| 699.68
#2005-09-01| 707.38
#2005-09-02| 715.43
#2005-09-05| .
#2005-09-06| 719.40
#2005-09-07| 719.60
#2005-09-08| 721.06
#2005-09-09| 726.64
#2005-09-12| 736.14
#2005-09-13| 738.20
#2005-09-14| 742.41
#2005-09-15| 738.03
#2005-09-16| 727.83
#2005-09-19| 728.19
#2005-09-20| 734.42
#2005-09-21| 732.99
#2005-09-22| 720.25
#2005-09-23| 711.27
#2005-09-26| 715.70
#2005-09-27| 711.26
#2005-09-28| 713.58
#2005-09-29| 720.14
#2005-09-30| 727.51
#2005-10-03| 728.70
#2005-10-04| 744.83
#2005-10-05| 746.14
#2005-10-06| 730.02
#2005-10-07| 727.11
#2005-10-10| 729.06
#2005-10-11| 730.95
#2005-10-12| 718.87
#2005-10-13| 708.39
#2005-10-14| 708.79
#2005-10-17| 698.56
#2005-10-18| 693.23
#2005-10-19| 679.68
#2005-10-20| 687.16
#2005-10-21| 690.26
#2005-10-24| 687.05
#2005-10-25| 691.39
#2005-10-26| 686.71
#2005-10-27| 679.90
#2005-10-28| 673.40
#2005-10-31| 684.41
#2005-11-01| 691.25
#2005-11-02| 698.76
#2005-11-03| 700.50
#2005-11-04| 708.79
#2005-11-07| 707.04
#2005-11-08| 711.22
#2005-11-09| 720.83
#2005-11-10| 726.01
#2005-11-11| 737.68
#2005-11-14| 740.63
#2005-11-15| 738.17
#2005-11-16| 742.13
#2005-11-17| 744.00
#2005-11-18| 751.42
#2005-11-21| 754.74
#2005-11-22| 742.60
#2005-11-23| 756.67
#2005-11-24| .
#2005-11-25| 754.45
#2005-11-28| 764.85
#2005-11-29| 757.63
#2005-11-30| 761.44
#2005-12-01| 765.70
#2005-12-02| 779.18
#2005-12-05| 790.29
#2005-12-06| 787.80
#2005-12-07| 790.13
#2005-12-08| 782.71
#2005-12-09| 784.44
#2005-12-12| 790.12
#2005-12-13| 793.37
#2005-12-14| 798.78
#2005-12-15| 801.64
#2005-12-16| 805.27
#2005-12-19| 816.55
#2005-12-20| 815.64
#2005-12-21| 823.65
#2005-12-22| 828.60
#2005-12-23| 839.60
#2005-12-26| .
#2005-12-27| 842.50
#2005-12-28| 845.25
#2005-12-29| 854.47
#2005-12-30| 850.49
#2006-01-02| .
#2006-01-03| 866.13
#2006-01-04| 884.10
#2006-01-05| 896.76
#2006-01-06| 905.17
#2006-01-09| 916.13
#2006-01-10| 906.64
#2006-01-11| 906.27
#2006-01-12| 913.55
#2006-01-13| 911.56
#2006-01-16| .
#2006-01-17| 894.65
#2006-01-18| 860.09
#2006-01-19| 877.54
#2006-01-20| 875.24
#2006-01-23| 857.87
#2006-01-24| 875.18
#2006-01-25| 883.67
#2006-01-26| 887.33
#2006-01-27| 898.90
#2006-01-30| 895.54
#2006-01-31| 901.95
#2006-02-01| 891.73
#2006-02-02| 891.37
#2006-02-03| 880.32
#2006-02-06| 889.86
#2006-02-07| 888.34
#2006-02-08| 868.03
#2006-02-09| 870.93
#2006-02-10| 866.87
#2006-02-13| 846.31
#2006-02-14| 854.50
#2006-02-15| 839.71
#2006-02-16| 849.63
#2006-02-17| 846.32
#2006-02-20| .
#2006-02-21| 844.73
#2006-02-22| 833.54
#2006-02-23| 844.62
#2006-02-24| 849.77
#2006-02-27| 859.68
#2006-02-28| 857.32
#2006-03-01| 856.79
#2006-03-02| 860.83
#2006-03-03| 842.74
#2006-03-06| 847.08
#2006-03-07| 829.57
#2006-03-08| 821.09
#2006-03-09| 828.52
#2006-03-10| 831.39
#2006-03-13| 842.82
#2006-03-14| 839.16
#2006-03-15| 847.54
#2006-03-16| 845.71
#2006-03-17| 854.91
#2006-03-20| 859.76
#2006-03-21| 851.89
#2006-03-22| 839.74
#2006-03-23| 834.44
#2006-03-24| 832.25
#2006-03-27| 846.81
#2006-03-28| 852.48
#2006-03-29| 861.29
#2006-03-30| 869.64
#2006-03-31| 877.09
#2006-04-03| 891.39
#2006-04-04| 896.85
#2006-04-05| 895.50
#2006-04-06| 909.97
#2006-04-07| 914.40
#2006-04-10| 908.93
#2006-04-11| 898.32
#2006-04-12| 889.45
#2006-04-13| 893.83
#2006-04-14| .
#2006-04-17| 904.98
#2006-04-18| 911.41
#2006-04-19| 923.59
#2006-04-20| 924.63
#2006-04-21| 938.39
#2006-04-24| 933.01
#2006-04-25| 918.94
#2006-04-26| 929.95
#2006-04-27| 929.01
#2006-04-28| 927.49
#2006-05-01| 930.93
#2006-05-02| 937.25
#2006-05-03| 938.58
#2006-05-04| 942.75
#2006-05-05| 947.96
#2006-05-08| 962.30
#2006-05-09| 957.56
#2006-05-10| 950.28
#2006-05-11| 949.37
#2006-05-12| 937.99
#2006-05-15| 921.63
#2006-05-16| 906.16
#2006-05-17| 922.78
#2006-05-18| 896.58
#2006-05-19| 894.04
#2006-05-22| 869.72
#2006-05-23| 865.99
#2006-05-24| 865.61
#2006-05-25| 857.83
#2006-05-26| 862.42
#2006-05-29| .
#2006-05-30| 865.11
#2006-05-31| 853.16
#2006-06-01| 850.84
#2006-06-02| 865.01
#2006-06-05| 849.74
#2006-06-06| 838.43
#2006-06-07| 817.33
#2006-06-08| 778.69
#2006-06-09| 791.87
#2006-06-12| 792.59
#2006-06-13| 764.08
#2006-06-14| 772.10
#2006-06-15| 778.76
#2006-06-16| 803.51
#2006-06-19| 797.03
#2006-06-20| 780.78
#2006-06-21| 778.70
#2006-06-22| 798.99
#2006-06-23| 799.58
#2006-06-26| 804.86
#2006-06-27| 808.16
#2006-06-28| 801.03
#2006-06-29| 813.49
#2006-06-30| 841.90
#2006-07-03| 843.47
#2006-07-04| .
#2006-07-05| 839.11
#2006-07-06| 834.14
#2006-07-07| 836.75
#2006-07-10| 846.65
#2006-07-11| 840.43
#2006-07-12| 835.07
#2006-07-13| 821.65
#2006-07-14| 798.16
#2006-07-17| 783.24
#2006-07-18| 773.70
#2006-07-19| 768.66
#2006-07-20| 800.24
#2006-07-21| 795.69
#2006-07-24| 781.67
#2006-07-25| 791.94
#2006-07-26| 789.31
#2006-07-27| 803.32
#2006-07-28| 809.95
#2006-07-31| 818.40
#2006-08-01| 814.16
#2006-08-02| 818.92
#2006-08-03| 817.91
#2006-08-04| 819.56
#2006-08-07| 806.70
#2006-08-08| 818.01
#2006-08-09| 826.84
#2006-08-10| 831.47
#2006-08-11| 828.34
#2006-08-14| 835.06
#2006-08-15| 838.82
#2006-08-16| 854.52
#2006-08-17| 869.56
#2006-08-18| 873.23
#2006-08-21| 857.26
#2006-08-22| 863.24
#2006-08-23| 859.07
#2006-08-24| 851.26
#2006-08-25| 848.58
#2006-08-28| 838.68
#2006-08-29| 851.07
#2006-08-30| 855.42
#2006-08-31| 863.02
#2006-09-01| 870.87
#2006-09-04| .
#2006-09-05| 890.30
#2006-09-06| 882.13
#2006-09-07| 874.38
#2006-09-08| 874.35
#2006-09-11| 861.20
#2006-09-12| 857.33
#2006-09-13| 869.76
#2006-09-14| 875.18
#2006-09-15| 880.05
#2006-09-18| 893.07
#2006-09-19| 896.60
#2006-09-20| 890.49
#2006-09-21| 895.79
#2006-09-22| 886.57
#2006-09-25| 886.36
#2006-09-26| 883.27
#2006-09-27| 894.30
#2006-09-28| 893.23
#2006-09-29| 891.97
#2006-10-02| 896.98
#2006-10-03| 898.05
#2006-10-04| 883.56
#2006-10-05| 903.71
#2006-10-06| 898.25
#2006-10-09| 891.85
#2006-10-10| 891.96
#2006-10-11| 888.93
#2006-10-12| 887.81
#2006-10-13| 901.54
#2006-10-16| 914.16
#2006-10-17| 912.11
#2006-10-18| 905.93
#2006-10-19| 900.97
#2006-10-20| 901.29
#2006-10-23| 899.56
#2006-10-24| 903.95
#2006-10-25| 898.84
#2006-10-26| 906.51
#2006-10-27| 904.79
#2006-10-30| 890.44
#2006-10-31| 893.01
#2006-11-01| 898.01
#2006-11-02| 900.54
#2006-11-03| 900.82
#2006-11-06| 894.78
#2006-11-07| 903.98
#2006-11-08| 899.67
#2006-11-09| 901.49
#2006-11-10| 902.32
#2006-11-13| 898.57
#2006-11-14| 912.75
#2006-11-15| 918.23
#2006-11-16| 917.00
#2006-11-17| 916.44
#2006-11-20| 908.20
#2006-11-21| 912.25
#2006-11-22| 924.28
#2006-11-23| .
#2006-11-24| 924.53
#2006-11-27| 930.02
#2006-11-28| 920.80
#2006-11-29| 928.98
#2006-11-30| 940.13
#2006-12-01| 944.14
#2006-12-04| 941.23
#2006-12-05| 945.20
#2006-12-06| 954.03
#2006-12-07| 955.07
#2006-12-08| 941.85
#2006-12-11| 933.98
#2006-12-12| 924.31
#2006-12-13| 926.65
#2006-12-14| 937.02
#2006-12-15| 939.61
#2006-12-18| 945.55
#2006-12-19| 935.01
#2006-12-20| 943.42
#2006-12-21| 941.69
#2006-12-22| 942.38
#2006-12-25| .
#2006-12-26| 942.73
#2006-12-27| 948.87
#2006-12-28| 950.07
#2006-12-29| 955.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 965.12
#2007-01-04| 965.35
#2007-01-05| 953.06
#2007-01-08| 939.09
#2007-01-09| 940.54
#2007-01-10| 928.24
#2007-01-11| 926.75
#2007-01-12| 947.60
#2007-01-15| .
#2007-01-16| 954.79
#2007-01-17| 952.75
#2007-01-18| 953.49
#2007-01-19| 942.60
#2007-01-22| 941.71
#2007-01-23| 942.41
#2007-01-24| 953.04
#2007-01-25| 953.72
#2007-01-26| 937.99
#2007-01-29| 929.80
#2007-01-30| 925.57
#2007-01-31| 922.06
#2007-02-01| 923.79
#2007-02-02| 925.69
#2007-02-05| 923.76
#2007-02-06| 932.23
#2007-02-07| 926.62
#2007-02-08| 924.41
#2007-02-09| 927.78
#2007-02-12| 917.62
#2007-02-13| 906.40
#2007-02-14| 918.01
#2007-02-15| 929.87
#2007-02-16| 936.98
#2007-02-19| .
#2007-02-20| 938.04
#2007-02-21| 933.79
#2007-02-22| 933.94
#2007-02-23| 935.28
#2007-02-26| 937.67
#2007-02-27| 941.49
#2007-02-28| 922.64
#2007-03-01| 915.52
#2007-03-02| 908.14
#2007-03-05| 875.46
#2007-03-06| 893.85
#2007-03-07| 889.50
#2007-03-08| 901.96
#2007-03-09| 906.21
#2007-03-12| 919.32
#2007-03-13| 923.05
#2007-03-14| 901.77
#2007-03-15| 911.19
#2007-03-16| 911.56
#2007-03-19| 917.41
#2007-03-20| 919.72
#2007-03-21| 921.35
#2007-03-22| 932.19
#2007-03-23| 931.91
#2007-03-26| 932.89
#2007-03-27| 927.31
#2007-03-28| 921.69
#2007-03-29| 920.47
#2007-03-30| 920.12
#2007-04-02| 914.87
#2007-04-03| 922.35
#2007-04-04| 939.85
#2007-04-05| 941.55
#2007-04-06| .
#2007-04-09| 942.88
#2007-04-10| 937.74
#2007-04-11| 946.95
#2007-04-12| 945.55
#2007-04-13| 941.93
#2007-04-16| 943.77
#2007-04-17| 939.64
#2007-04-18| 943.23
#2007-04-19| 927.42
#2007-04-20| 932.50
#2007-04-23| 937.14
#2007-04-24| 943.59
#2007-04-25| 939.62
#2007-04-26| 944.03
#2007-04-27| 938.22
#2007-04-30| 935.58
#2007-05-01| 932.95
#2007-05-02| 936.51
#2007-05-03| 940.92
#2007-05-04| 948.30
#2007-05-07| 962.14
#2007-05-08| 957.80
#2007-05-09| 954.52
#2007-05-10| 951.25
#2007-05-11| 943.72
#2007-05-14| 945.18
#2007-05-15| 935.21
#2007-05-16| 933.64
#2007-05-17| 934.88
#2007-05-18| 931.87
#2007-05-21| 936.19
#2007-05-22| 946.54
#2007-05-23| 947.07
#2007-05-24| 949.48
#2007-05-25| 945.59
#2007-05-28| .
#2007-05-29| 950.82
#2007-05-30| 944.44
#2007-05-31| 952.71
#2007-06-01| 964.85
#2007-06-04| 971.40
#2007-06-05| 975.50
#2007-06-06| 975.25
#2007-06-07| 976.09
#2007-06-08| 971.15
#2007-06-11| 977.76
#2007-06-12| 977.84
#2007-06-13| 972.15
#2007-06-14| 986.16
#2007-06-15| 988.68
#2007-06-18| 995.57
#2007-06-19| 994.93
#2007-06-20| 998.99
#2007-06-21|1012.80
#2007-06-22|1014.58
#2007-06-25|1015.99
#2007-06-26|1008.80
#2007-06-27|1001.80
#2007-06-28|1005.70
#2007-06-29|1005.41
#2007-07-02|1012.02
#2007-07-03|1017.57
#2007-07-04| .
#2007-07-05|1031.41
#2007-07-06|1043.49
#2007-07-09|1060.41
#2007-07-10|1060.38
#2007-07-11|1050.60
#2007-07-12|1047.53
#2007-07-13|1066.60
#2007-07-16|1049.32
#2007-07-17|1051.74
#2007-07-18|1041.02
#2007-07-19|1045.00
#2007-07-20|1065.45
#2007-07-23|1060.73
#2007-07-24|1071.47
#2007-07-25|1064.94
#2007-07-26|1051.09
#2007-07-27|1012.53
#2007-07-30|1011.23
#2007-07-31|1021.44
#2007-08-01| 987.40
#2007-08-02| 995.21
#2007-08-03|1004.40
#2007-08-06| 990.25
#2007-08-07| 981.34
#2007-08-08| 998.34
#2007-08-09|1013.27
#2007-08-10| 987.28
#2007-08-13| 988.80
#2007-08-14| 985.44
#2007-08-15| 964.49
#2007-08-16| 928.56
#2007-08-17| 903.45
#2007-08-20| 943.75
#2007-08-21| 944.33
#2007-08-22| 946.37
#2007-08-23| 969.58
#2007-08-24| 967.16
#2007-08-27| 971.92
#2007-08-28| 975.27
#2007-08-29| 956.96
#2007-08-30| 968.26
#2007-08-31| 992.60
#2007-09-03| .
#2007-09-04| 984.24
#2007-09-05| 984.09
#2007-09-06| 990.56
#2007-09-07| 991.98
#2007-09-10| 975.14
#2007-09-11| 974.91
#2007-09-12| 972.19
#2007-09-13| 960.94
#2007-09-14| 968.37
#2007-09-17| 955.08
#2007-09-18| 948.38
#2007-09-19| 961.15
#2007-09-20| 962.27
#2007-09-21| 960.72
#2007-09-24| 961.62
#2007-09-25| 962.98
#2007-09-26| 968.89
#2007-09-27| 996.55
#2007-09-28|1008.04
#2007-10-01|1006.31
#2007-10-02|1022.16
#2007-10-03|1026.76
#2007-10-04|1022.36
#2007-10-05|1015.62
#2007-10-08|1017.61
#2007-10-09|1016.99
#2007-10-10|1023.29
#2007-10-11|1019.33
#2007-10-12|1002.11
#2007-10-15|1005.87
#2007-10-16| 995.48
#2007-10-17| 994.77
#2007-10-18|1011.58
#2007-10-19|1011.68
#2007-10-22| 991.55
#2007-10-23|1002.89
#2007-10-24| 993.14
#2007-10-25| 998.37
#2007-10-26|1016.66
#2007-10-29|1033.23
#2007-10-30|1029.08
#2007-10-31|1031.23
#2007-11-01|1032.10
#2007-11-02|1004.68
#2007-11-05|1001.94
#2007-11-06|1004.72
#2007-11-07|1000.08
#2007-11-08| 970.48
#2007-11-09| 967.72
#2007-11-12| 940.28
#2007-11-13| 937.71
#2007-11-14| 964.18
#2007-11-15| 961.10
#2007-11-16| 949.23
#2007-11-19| 942.20
#2007-11-20| 941.63
#2007-11-21| 922.40
#2007-11-22| .
#2007-11-23| 925.57
#2007-11-26| 942.41
#2007-11-27| 932.74
#2007-11-28| 925.26
#2007-11-29| 949.80
#2007-11-30| 956.82
#2007-12-03| 953.83
#2007-12-04| 964.93
#2007-12-05| 970.11
#2007-12-06| 980.66
#2007-12-07| 980.71
#2007-12-10| 972.81
#2007-12-11| 971.96
#2007-12-12| 956.58
#2007-12-13| 933.37
#2007-12-14| 916.42
#2007-12-17| 888.38
#2007-12-18| 887.11
#2007-12-19| 894.25
#2007-12-20| 887.18
#2007-12-21| 893.10
#2007-12-24| 911.53
#2007-12-25| .
#2007-12-26| 917.04
#2007-12-27| 925.82
#2007-12-28| 925.04
#2007-12-31| 935.70
#2008-01-01| .
#2008-01-02| 925.81
#2008-01-03| 916.81
#2008-01-04| 901.29
#2008-01-07| 865.96
#2008-01-08| 859.75
#2008-01-09| 870.84
#2008-01-10| 862.28
#2008-01-11| 856.52
#2008-01-14| 855.65
#2008-01-15| 859.13
#2008-01-16| 826.18
#2008-01-17| 839.50
#2008-01-18| 846.81
#2008-01-21| .
#2008-01-22| 777.70
#2008-01-23| 786.25
#2008-01-24| 798.72
#2008-01-25| 831.51
#2008-01-28| 800.10
#2008-01-29| 818.89
#2008-01-30| 815.88
#2008-01-31| 829.70
#2008-02-01| 835.05
#2008-02-04| 851.98
#2008-02-05| 849.06
#2008-02-06| 832.41
#2008-02-07| 832.64
#2008-02-08| 829.30
#2008-02-11| 822.24
#2008-02-12| 812.02
#2008-02-13| 812.48
#2008-02-14| 845.58
#2008-02-15| 849.36
#2008-02-18| .
#2008-02-19| 860.34
#2008-02-20| 845.26
#2008-02-21| 871.44
#2008-02-22| 865.87
#2008-02-25| 878.21
#2008-02-26| 882.90
#2008-02-27| 902.10
#2008-02-28| 902.24
#2008-02-29| 887.96
#2008-03-03| 855.31
#2008-03-04| 865.99
#2008-03-05| 864.86
#2008-03-06| 889.82
#2008-03-07| 869.62
#2008-03-10| 854.69
#2008-03-11| 856.81
#2008-03-12| 865.13
#2008-03-13| 843.31
#2008-03-14| 834.04
#2008-03-17| 811.77
#2008-03-18| 819.97
#2008-03-19| 841.21
#2008-03-20| 846.84
#2008-03-21| .
#2008-03-24| 875.16
#2008-03-25| 900.79
#2008-03-26| 899.13
#2008-03-27| 880.69
#2008-03-28| 886.01
#2008-03-31| 881.36
#2008-04-01| 879.77
#2008-04-02| 910.37
#2008-04-03| 918.80
#2008-04-04| 911.04
#2008-04-07| 919.26
#2008-04-08| 905.92
#2008-04-09| 900.35
#2008-04-10| 913.21
#2008-04-11| 926.32
#2008-04-14| 910.74
#2008-04-15| 909.00
#2008-04-16| 918.81
#2008-04-17| 933.88
#2008-04-18| 928.14
#2008-04-21| 951.22
#2008-04-22| 943.34
#2008-04-23| 933.67
#2008-04-24| 933.13
#2008-04-25| 944.23
#2008-04-28| 945.94
#2008-04-29| 943.36
#2008-04-30| 941.87
#2008-05-01| 943.44
#2008-05-02| 956.78
#2008-05-05| 951.85
#2008-05-06| 961.40
#2008-05-07| 958.84
#2008-05-08| 945.52
#2008-05-09| 934.82
#2008-05-12| 935.17
#2008-05-13| 951.56
#2008-05-14| 953.36
#2008-05-15| 971.43
#2008-05-16| 975.90
#2008-05-19| 970.88
#2008-05-20| 959.54
#2008-05-21| 955.17
#2008-05-22| 953.46
#2008-05-23| 940.98
#2008-05-26| .
#2008-05-27| 932.61
#2008-05-28| 926.28
#2008-05-29| 943.52
#2008-05-30| 953.12
#2008-06-02| 964.92
#2008-06-03| 943.92
#2008-06-04| 948.08
#2008-06-05| 949.45
#2008-06-06| 954.32
#2008-06-09| 925.21
#2008-06-10| 900.36
#2008-06-11| 908.81
#2008-06-12| 880.72
#2008-06-13| 883.68
#2008-06-16| 896.81
#2008-06-17| 900.28
#2008-06-18| 905.53
#2008-06-19| 885.00
#2008-06-20| 878.44
#2008-06-23| 871.64
#2008-06-24| 863.60
#2008-06-25| 869.14
#2008-06-26| 873.19
#2008-06-27| 849.62
#2008-06-30| 844.53
#2008-07-01| 841.07
#2008-07-02| 836.34
#2008-07-03| 834.69
#2008-07-04| .
#2008-07-07| 830.69
#2008-07-08| 809.83
#2008-07-09| 813.10
#2008-07-10| 805.40
#2008-07-11| 816.08
#2008-07-14| 803.51
#2008-07-15| 780.21
#2008-07-16| 776.81
#2008-07-17| 801.64
#2008-07-18| 790.96
#2008-07-21| 808.08
#2008-07-22| 810.23
#2008-07-23| 818.01
#2008-07-24| 835.98
#2008-07-25| 812.26
#2008-07-28| 807.89
#2008-07-29| 784.54
#2008-07-30| 794.10
#2008-07-31| 795.96
#2008-08-01| 790.77
#2008-08-04| 783.79
#2008-08-05| 780.57
#2008-08-06| 809.45
#2008-08-07| 808.18
#2008-08-08| 811.01
#2008-08-11| 827.89
#2008-08-12| 828.42
#2008-08-13| 824.68
#2008-08-14| 817.87
#2008-08-15| 812.12
#2008-08-18| 804.64
#2008-08-19| 791.07
#2008-08-20| 792.03
#2008-08-21| 783.40
#2008-08-22| 778.56
#2008-08-25| 786.64
#2008-08-26| 777.39
#2008-08-27| 782.84
#2008-08-28| 774.81
#2008-08-29| 778.95
#2008-09-01| .
#2008-09-02| 735.83
#2008-09-03| 736.75
#2008-09-04| 729.04
#2008-09-05| 720.43
#2008-09-08| 754.90
#2008-09-09| 730.68
#2008-09-10| 726.63
#2008-09-11| 709.07
#2008-09-12| 710.03
#2008-09-15| 698.09
#2008-09-16| 663.60
#2008-09-17| 676.48
#2008-09-18| 661.70
#2008-09-19| 701.13
#2008-09-22| 709.73
#2008-09-23| 711.93
#2008-09-24| 703.45
#2008-09-25| 697.00
#2008-09-26| 681.28
#2008-09-29| 672.68
#2008-09-30| 646.24
#2008-10-01| 656.62
#2008-10-02| 643.10
#2008-10-03| 635.22
#2008-10-06| 606.81
#2008-10-07| 594.32
#2008-10-08| 551.12
#2008-10-09| 553.34
#2008-10-10| 540.09
#2008-10-13| 547.82
#2008-10-14| 596.98
#2008-10-15| 584.05
#2008-10-16| 534.02
#2008-10-17| 533.19
#2008-10-20| 546.53
#2008-10-21| 552.84
#2008-10-22| 526.77
#2008-10-23| 501.66
#2008-10-24| 470.03
#2008-10-27| 446.82
#2008-10-28| 462.19
#2008-10-29| 474.48
#2008-10-30| 528.68
#2008-10-31| 533.19
#2008-11-03| 536.82
#2008-11-04| 542.86
#2008-11-05| 561.44
#2008-11-06| 519.23
#2008-11-07| 514.96
#2008-11-10| 519.88
#2008-11-11| 503.06
#2008-11-12| 501.51
#2008-11-13| 476.56
#2008-11-14| 477.63
#2008-11-17| 469.58
#2008-11-18| 446.48
#2008-11-19| 443.64
#2008-11-20| 419.12
#2008-11-21| 436.39
#2008-11-24| 428.90
#2008-11-25| 446.98
#2008-11-26| 449.67
#2008-11-27| .
#2008-11-28| 467.60
#2008-12-01| 469.26
#2008-12-02| 443.27
#2008-12-03| 439.11
#2008-12-04| 434.73
#2008-12-05| 435.07
#2008-12-08| 459.75
#2008-12-09| 464.80
#2008-12-10| 488.94
#2008-12-11| 496.03
#2008-12-12| 471.47
#2008-12-15| 492.86
#2008-12-16| 494.07
#2008-12-17| 505.73
#2008-12-18| 510.85
#2008-12-19| 512.92
#2008-12-22| 505.00
#2008-12-23| 490.22
#2008-12-24| 486.77
#2008-12-25| .
#2008-12-26| 489.81
#2008-12-29| 494.15
#2008-12-30| 506.19
#2008-12-31| 505.00
#2009-01-01| .
#2009-01-02| 505.76
#2009-01-05| 516.02
#2009-01-06| 522.61
#2009-01-07| 540.78
#2009-01-08| 514.49
#2009-01-09| 508.35
#2009-01-12| 504.84
#2009-01-13| 499.52
#2009-01-14| 504.73
#2009-01-15| 475.63
#2009-01-16| 487.16
#2009-01-19| .
#2009-01-20| 476.34
#2009-01-21| 475.50
#2009-01-22| 477.23
#2009-01-23| 462.64
#2009-01-26| 459.66
#2009-01-27| 470.44
#2009-01-28| 481.08
#2009-01-29| 486.87
#2009-01-30| 479.53
#2009-02-02| 472.21
#2009-02-03| 483.71
#2009-02-04| 494.40
#2009-02-05| 484.57
#2009-02-06| 499.48
#2009-02-09| 498.78
#2009-02-10| 497.18
#2009-02-11| 501.17
#2009-02-12| 487.15
#2009-02-13| 493.34
#2009-02-16| .
#2009-02-17| 470.28
#2009-02-18| 464.30
#2009-02-19| 467.02
#2009-02-20| 453.53
#2009-02-23| 463.40
#2009-02-24| 450.21
#2009-02-25| 460.75
#2009-02-26| 456.34
#2009-02-27| 461.45
#2009-03-02| 444.79
#2009-03-03| 444.20
#2009-03-04| 454.00
#2009-03-05| 461.18
#2009-03-06| 463.11
#2009-03-09| 457.22
#2009-03-10| 457.98
#2009-03-11| 473.65
#2009-03-12| 471.73
#2009-03-13| 488.23
#2009-03-16| 497.69
#2009-03-17| 506.44
#2009-03-18| 510.37
#2009-03-19| 519.81
#2009-03-20| 509.96
#2009-03-23| 525.76
#2009-03-24| 538.76
#2009-03-25| 543.36
#2009-03-26| 556.64
#2009-03-27| 559.50
#2009-03-30| 538.20
#2009-03-31| 534.18
#2009-04-01| 543.71
#2009-04-02| 567.95
#2009-04-03| 568.79
#2009-04-06| 574.38
#2009-04-07| 568.49
#2009-04-08| 548.63
#2009-04-09| 573.00
#2009-04-10| .
#2009-04-13| 581.15
#2009-04-14| 583.43
#2009-04-15| 576.78
#2009-04-16| 578.74
#2009-04-17| 581.91
#2009-04-20| 587.85
#2009-04-21| 581.59
#2009-04-22| 587.45
#2009-04-23| 597.21
#2009-04-24| 590.91
#2009-04-27| 585.06
#2009-04-28| 571.55
#2009-04-29| 577.88
#2009-04-30| 606.06
#2009-05-01| 611.89
#2009-05-04| 631.62
#2009-05-05| 630.90
#2009-05-06| 631.73
#2009-05-07| 639.14
#2009-05-08| 644.27
#2009-05-11| 644.78
#2009-05-12| 640.96
#2009-05-13| 643.78
#2009-05-14| 630.58
#2009-05-15| 644.29
#2009-05-18| 644.50
#2009-05-19| 654.92
#2009-05-20| 661.10
#2009-05-21| 660.40
#2009-05-22| 657.13
#2009-05-25| .
#2009-05-26| 645.68
#2009-05-27| 659.82
#2009-05-28| 664.65
#2009-05-29| 670.71
#2009-06-01| 675.38
#2009-06-02| 676.67
#2009-06-03| 676.65
#2009-06-04| 666.98
#2009-06-05| 672.32
#2009-06-08| 666.48
#2009-06-09| 659.24
#2009-06-10| 672.83
#2009-06-11| 676.31
#2009-06-12| 670.77
#2009-06-15| 654.17
#2009-06-16| 648.73
#2009-06-17| 648.75
#2009-06-18| 638.60
#2009-06-19| 646.43
#2009-06-22| 653.55
#2009-06-23| 639.44
#2009-06-24| 650.45
#2009-06-25| 659.25
#2009-06-26| 666.53
#2009-06-29| 659.18
#2009-06-30| 665.95
#2009-07-01| 672.99
#2009-07-02| 676.07
#2009-07-03| .
#2009-07-06| 680.77
#2009-07-07| 685.29
#2009-07-08| 680.14
#2009-07-09| 681.65
#2009-07-10| 682.14
#2009-07-13| 659.63
#2009-07-14| 677.78
#2009-07-15| 691.07
#2009-07-16| 699.82
#2009-07-17| 705.06
#2009-07-20| 720.56
#2009-07-21| 730.12
#2009-07-22| 728.73
#2009-07-23| 731.52
#2009-07-24| 740.32
#2009-07-27| 750.55
#2009-07-28| 757.61
#2009-07-29| 752.75
#2009-07-30| 752.87
#2009-07-31| 769.12
#2009-08-03| 766.20
#2009-08-04| 761.53
#2009-08-05| 754.99
#2009-08-06| 753.72
#2009-08-07| 748.58
#2009-08-10| 754.93
#2009-08-11| 759.79
#2009-08-12| 749.91
#2009-08-13| 762.83
#2009-08-14| 770.20
#2009-08-17| 747.58
#2009-08-18| 747.87
#2009-08-19| 749.49
#2009-08-20| 755.94
#2009-08-21| 753.85
#2009-08-24| 779.06
#2009-08-25| 777.35
#2009-08-26| 779.94
#2009-08-27| 774.11
#2009-08-28| 782.50
#2009-08-31| 780.68
#2009-09-01| 798.01
#2009-09-02| 788.03
#2009-09-03| 788.48
#2009-09-04| 790.60
#2009-09-07| .
#2009-09-08| 809.43
#2009-09-09| 804.00
#2009-09-10| 817.18
#2009-09-11| 818.14
#2009-09-14| 802.13
#2009-09-15| 807.68
#2009-09-16| 823.22
#2009-09-17| 831.07
#2009-09-18| 829.66
#2009-09-21| 826.39
#2009-09-22| 835.79
#2009-09-23| 831.77
#2009-09-24| 830.00
#2009-09-25| 826.51
#2009-09-28| 813.39
#2009-09-29| 830.28
#2009-09-30| 840.62
#2009-10-01| 831.71
#2009-10-02| 816.52
#2009-10-05| 804.76
#2009-10-06| 812.52
#2009-10-07| 810.43
#2009-10-08| 809.37
#2009-10-09| 817.45
#2009-10-12| 818.12
#2009-10-13| 825.54
#2009-10-14| 836.86
#2009-10-15| 839.06
#2009-10-16| 828.29
#2009-10-19| 831.94
#2009-10-20| 837.61
#2009-10-21| 826.56
#2009-10-22| 817.12
#2009-10-23| 820.97
#2009-10-26| 822.82
#2009-10-27| 815.57
#2009-10-28| 800.28
#2009-10-29| 788.22
#2009-10-30| 798.71
#2009-11-02| 794.22
#2009-11-03| 790.76
#2009-11-04| 797.58
#2009-11-05| 789.79
#2009-11-06| 801.04
#2009-11-09| 804.80
#2009-11-10| 810.09
#2009-11-11| 823.93
#2009-11-12| 816.61
#2009-11-13| 819.71
#2009-11-16| 826.68
#2009-11-17| 824.86
#2009-11-18| 828.35
#2009-11-19| 824.85
#2009-11-20| 820.77
#2009-11-23| 823.98
#2009-11-24| 819.28
#2009-11-25| 826.26
#2009-11-26| .
#2009-11-27| 793.09
#2009-11-30| 814.40
#2009-12-01| 824.06
#2009-12-02| 828.43
#2009-12-03| 840.44
#2009-12-04| 836.56
#2009-12-07| 850.27
#2009-12-08| 853.74
#2009-12-09| 853.21
#2009-12-10| 847.15
#2009-12-11| 855.59
#2009-12-14| 859.22
#2009-12-15| 853.57
#2009-12-16| 853.16
#2009-12-17| 846.38
#2009-12-18| 846.11
#2009-12-21| 848.88
#2009-12-22| 857.34
#2009-12-23| 864.12
#2009-12-24| 877.90
#2009-12-25| .
#2009-12-28| 880.59
#2009-12-29| 879.10
#2009-12-30| 885.26
#2009-12-31| 890.70
#2010-01-01| .
#2010-01-04| 905.81
#2010-01-05| 914.27
#2010-01-06| 922.45
#2010-01-07| 907.08
#2010-01-08| 910.73
#2010-01-11| 915.44
#2010-01-12| 923.22
#2010-01-13| 914.68
#2010-01-14| 934.40
#2010-01-15| 943.14
#2010-01-18| .
#2010-01-19| 923.35
#2010-01-20| 919.05
#2010-01-21| 917.78
#2010-01-22| 900.50
#2010-01-25| 898.87
#2010-01-26| 874.66
#2010-01-27| 862.01
#2010-01-28| 876.85
#2010-01-29| 858.49
#2010-02-01| 848.16
#2010-02-02| 851.02
#2010-02-03| 864.20
#2010-02-04| 861.09
#2010-02-05| 828.56
#2010-02-08| 824.48
#2010-02-09| 835.68
#2010-02-10| 840.33
#2010-02-11| 845.49
#2010-02-12| 845.75
#2010-02-15| .
#2010-02-16| 846.68
#2010-02-17| 859.86
#2010-02-18| 857.24
#2010-02-19| 843.43
#2010-02-22| 864.82
#2010-02-23| 866.97
#2010-02-24| 854.06
#2010-02-25| 845.67
#2010-02-26| 848.88
#2010-03-01| 856.20
#2010-03-02| 868.05
#2010-03-03| 872.45
#2010-03-04| 863.57
#2010-03-05| 873.91
#2010-03-08| 890.61
#2010-03-09| 891.70
#2010-03-10| 892.31
#2010-03-11| 893.91
#2010-03-12| 894.96
#2010-03-15| 892.27
#2010-03-16| 893.32
#2010-03-17| 912.23
#2010-03-18| 906.53
#2010-03-19| 910.77
#2010-03-22| 905.94
#2010-03-23| 905.61
#2010-03-24| 907.00
#2010-03-25| 908.82
#2010-03-26| 917.72
#2010-03-29| 920.20
#2010-03-30| 922.69
#2010-03-31| 919.15
#2010-04-01| 934.51
#2010-04-02| .
#2010-04-05| 947.66
#2010-04-06| 949.24
#2010-04-07| 950.46
#2010-04-08| 945.72
#2010-04-09| 945.45
#2010-04-12| 943.49
#2010-04-13| 939.37
#2010-04-14| 952.63
#2010-04-15| 961.10
#2010-04-16| 953.75
#2010-04-19| 930.80
#2010-04-20| 931.98
#2010-04-21| 950.49
#2010-04-22| 947.53
#2010-04-23| 948.05
#2010-04-26| 966.93
#2010-04-27| 964.15
#2010-04-28| 943.43
#2010-04-29| 940.63
#2010-04-30| 952.38
#2010-05-03| 941.45
#2010-05-04| 940.20
#2010-05-05| 927.55
#2010-05-06| 901.77
#2010-05-07| 889.22
#2010-05-10| 902.57
#2010-05-11| 892.56
#2010-05-12| 887.57
#2010-05-13| 911.49
#2010-05-14| 905.41
#2010-05-17| 872.88
#2010-05-18| 868.85
#2010-05-19| 857.04
#2010-05-20| 841.13
#2010-05-21| 827.10
#2010-05-24| 827.45
#2010-05-25| 797.37
#2010-05-26| 807.57
#2010-05-27| 827.24
#2010-05-28| 842.61
#2010-05-31| .
#2010-06-01| 832.81
#2010-06-02| 824.78
#2010-06-03| 847.42
#2010-06-04| 852.23
#2010-06-07| 822.20
#2010-06-08| 823.96
#2010-06-09| 807.84
#2010-06-10| 812.77
#2010-06-11| 827.76
#2010-06-14| 844.09
#2010-06-15| 844.02
#2010-06-16| 856.38
#2010-06-17| 857.78
#2010-06-18| 861.35
#2010-06-21| 883.94
#2010-06-22| 870.68
#2010-06-23| 860.80
#2010-06-24| 863.86
#2010-06-25| 844.81
#2010-06-28| 842.63
#2010-06-29| 831.85
#2010-06-30| 820.95
#2010-07-01| 810.83
#2010-07-02| 809.93
#2010-07-05| .
#2010-07-06| 835.07
#2010-07-07| 830.13
#2010-07-08| 844.18
#2010-07-09| 856.95
#2010-07-12| 855.89
#2010-07-13| 849.43
#2010-07-14| 866.84
#2010-07-15| 862.22
#2010-07-16| 854.08
#2010-07-19| 848.69
#2010-07-20| 850.10
#2010-07-21| 852.34
#2010-07-22| 844.16
#2010-07-23| 857.71
#2010-07-26| 866.05
#2010-07-27| 868.57
#2010-07-28| 880.68
#2010-07-29| 879.61
#2010-07-30| 874.47
#2010-08-02| 884.77
#2010-08-03| 890.51
#2010-08-04| 881.97
#2010-08-05| 883.27
#2010-08-06| 887.22
#2010-08-09| 886.38
#2010-08-10| 878.40
#2010-08-11| 861.90
#2010-08-12| 849.06
#2010-08-13| 855.52
#2010-08-16| 856.53
#2010-08-17| 855.63
#2010-08-18| 858.23
#2010-08-19| 868.28
#2010-08-20| 856.46
#2010-08-23| 855.49
#2010-08-24| 848.71
#2010-08-25| 831.96
#2010-08-26| 836.79
#2010-08-27| 833.68
#2010-08-30| 841.91
#2010-08-31| 824.52
#2010-09-01| 829.52
#2010-09-02| 837.91
#2010-09-03| 852.91
#2010-09-06| .
#2010-09-07| 866.92
#2010-09-08| 857.11
#2010-09-09| 862.28
#2010-09-10| 871.49
#2010-09-13| 884.45
#2010-09-14| 888.04
#2010-09-15| 887.17
#2010-09-16| 882.48
#2010-09-17| 892.91
#2010-09-20| 895.47
#2010-09-21| 900.77
#2010-09-22| 900.92
#2010-09-23| 900.87
#2010-09-24| 894.24
#2010-09-27| 902.26
#2010-09-28| 900.66
#2010-09-29| 915.68
#2010-09-30| 914.24
#2010-10-01| 923.22
#2010-10-04| 921.11
#2010-10-05| 918.69
#2010-10-06| 935.07
#2010-10-07| 932.10
#2010-10-08| 924.24
#2010-10-11| 922.64
#2010-10-12| 912.51
#2010-10-13| 919.95
#2010-10-14| 933.45
#2010-10-15| 926.92
#2010-10-18| 918.41
#2010-10-19| 912.23
#2010-10-20| 916.25
#2010-10-21| 920.34
#2010-10-22| 927.21
#2010-10-25| 935.32
#2010-10-26| 929.04
#2010-10-27| 917.29
#2010-10-28| 928.59
#2010-10-29| 920.08
#2010-11-01| 926.86
#2010-11-02| 923.46
#2010-11-03| 922.64
#2010-11-04| 941.35
#2010-11-05| 953.51
#2010-11-08| 947.68
#2010-11-09| 949.38
#2010-11-10| 951.98
#2010-11-11| 948.33
#2010-11-12| 933.64
#2010-11-15| 940.33
#2010-11-16| 938.13
#2010-11-17| 926.98
#2010-11-18| 935.57
#2010-11-19| 941.00
#2010-11-22| 959.16
#2010-11-23| 951.64
#2010-11-24| 944.06
#2010-11-25| .
#2010-11-26| 939.75
#2010-11-29| 945.61
#2010-11-30| 937.57
#2010-12-01| 943.80
#2010-12-02| 966.31
#2010-12-03| 985.21
#2010-12-06| 990.32
#2010-12-07| 991.66
#2010-12-08| 981.80
#2010-12-09| 995.11
#2010-12-10| 995.16
#2010-12-13|1000.54
#2010-12-14|1005.22
#2010-12-15| 998.07
#2010-12-16| 999.22
#2010-12-17|1005.09
#2010-12-20|1001.78
#2010-12-21|1007.35
#2010-12-22|1012.48
#2010-12-23|1014.60
#2010-12-24| .
#2010-12-27|1014.76
#2010-12-28|1020.27
#2010-12-29|1023.54
#2010-12-30|1032.14
#2010-12-31|1036.10
#2011-01-03|1042.00
#2011-01-04|1046.69
#2011-01-05|1030.87
#2011-01-06|1035.97
#2011-01-07|1027.99
#2011-01-10|1030.09
#2011-01-11|1028.23
#2011-01-12|1038.74
#2011-01-13|1041.58
#2011-01-14|1041.73
#2011-01-17| .
#2011-01-18|1057.02
#2011-01-19|1070.81
#2011-01-20|1051.29
#2011-01-21|1040.08
#2011-01-24|1043.86
#2011-01-25|1051.43
#2011-01-26|1058.51
#2011-01-27|1060.19
#2011-01-28|1061.28
#2011-01-31|1047.78
#2011-02-01|1049.49
#2011-02-02|1056.19
#2011-02-03|1054.20
#2011-02-04|1052.06
#2011-02-07|1051.85
#2011-02-08|1047.25
#2011-02-09|1036.00
#2011-02-10|1015.03
#2011-02-11| 999.22
#2011-02-14|1017.76
#2011-02-15|1017.24
#2011-02-16|1016.85
#2011-02-17|1026.93
#2011-02-18|1033.19
#2011-02-21| .
#2011-02-22|1009.07
#2011-02-23| 998.59
#2011-02-24| 989.76
#2011-02-25|1000.50
#2011-02-28|1002.43
#2011-03-01|1015.33
#2011-03-02|1006.79
#2011-03-03|1013.10
#2011-03-04|1027.65
#2011-03-07|1009.82
#2011-03-08|1011.18
#2011-03-09|1010.98
#2011-03-10| 991.33
#2011-03-11| 980.27
#2011-03-14| 967.94
#2011-03-15| 924.00
#2011-03-16| 947.39
#2011-03-17| 936.06
#2011-03-18| 943.36
#2011-03-21| 946.57
#2011-03-22| 957.67
#2011-03-23| 957.06
#2011-03-24| 961.56
#2011-03-25| 975.78
#2011-03-28| 967.94
#2011-03-29| 969.11
#2011-03-30| 978.13
#2011-03-31| 988.58
#2011-04-01| 989.23
#2011-04-04| 994.95
#2011-04-05| 990.32
#2011-04-06| 996.47
#2011-04-07| 995.11
#2011-04-08| 996.01
#2011-04-11| 991.05
#2011-04-12| 973.97
#2011-04-13| 987.09
#2011-04-14| 992.95
#2011-04-15| 980.64
#2011-04-18| 969.89
#2011-04-19| 963.76
#2011-04-20| 990.87
#2011-04-21|1003.99
#2011-04-22| .
#2011-04-25| 995.79
#2011-04-26| 995.73
#2011-04-27|1008.91
#2011-04-28|1016.15
#2011-04-29|1014.38
#2011-05-02|1027.01
#2011-05-03|1024.95
#2011-05-04|1015.31
#2011-05-05|1019.42
#2011-05-06|1008.79
#2011-05-09|1009.57
#2011-05-10|1005.67
#2011-05-11|1009.35
#2011-05-12|1004.50
#2011-05-13|1009.34
#2011-05-16| 993.28
#2011-05-17| 986.44
#2011-05-18| 992.22
#2011-05-19| 983.59
#2011-05-20| 983.77
#2011-05-23| 965.28
#2011-05-24| 963.17
#2011-05-25| 955.18
#2011-05-26| 976.20
#2011-05-27| 984.43
#2011-05-30| .
#2011-05-31|1005.95
#2011-06-01|1014.32
#2011-06-02| 995.71
#2011-06-03| 999.00
#2011-06-06| 999.33
#2011-06-07|1001.16
#2011-06-08|1000.02
#2011-06-09| 992.15
#2011-06-10| 976.47
#2011-06-13| 966.90
#2011-06-14| 976.78
#2011-06-15| 974.80
#2011-06-16| 951.86
#2011-06-17| 937.76
#2011-06-20| 929.23
#2011-06-21| 942.79
#2011-06-22| 954.99
#2011-06-23| 949.23
#2011-06-24| 958.87
#2011-06-27| 945.85
#2011-06-28| 947.65
#2011-06-29| 956.87
#2011-06-30| 963.53
#2011-07-01| 974.72
#2011-07-04| .
#2011-07-05| 990.48
#2011-07-06| 992.35
#2011-07-07| 984.74
#2011-07-08| 989.51
#2011-07-11| 974.04
#2011-07-12| 950.12
#2011-07-13| 951.94
#2011-07-14| 946.92
#2011-07-15| 950.57
#2011-07-18| 939.59
#2011-07-19| 940.37
#2011-07-20| 961.73
#2011-07-21| 963.94
#2011-07-22| 975.70
#2011-07-25| 968.62
#2011-07-26| 983.04
#2011-07-27| 981.77
#2011-07-28| 968.33
#2011-07-29| 959.12
#2011-08-01| 975.62
#2011-08-02| 962.78
#2011-08-03| 943.52
#2011-08-04| 927.20
#2011-08-05| 885.86
#2011-08-08| 855.15
#2011-08-09| 829.62
#2011-08-10| 852.43
#2011-08-11| 846.65
#2011-08-12| 842.73
#2011-08-15| 855.49
#2011-08-16| 864.90
#2011-08-17| 862.02
#2011-08-18| 837.53
#2011-08-19| 804.83
#2011-08-22| 803.82
#2011-08-23| 831.40
#2011-08-24| 822.65
#2011-08-25| 822.46
#2011-08-26| 829.02
#2011-08-29| 844.91
#2011-08-30| 855.58
#2011-08-31| 863.65
#2011-09-01| 870.32
#2011-09-02| 865.42
#2011-09-05| .
#2011-09-06| 824.93
#2011-09-07| 850.65
#2011-09-08| 857.17
#2011-09-09| 850.60
#2011-09-12| 841.45
#2011-09-13| 836.48
#2011-09-14| 816.93
#2011-09-15| 832.14
#2011-09-16| 854.97
#2011-09-19| 844.96
#2011-09-20| 843.48
#2011-09-21| 845.55
#2011-09-22| 811.00
#2011-09-23| 794.66
#2011-09-26| 776.28
#2011-09-27| 810.54
#2011-09-28| 820.51
#2011-09-29| 830.42
#2011-09-30| 828.85
#2011-10-03| 809.67
#2011-10-04| 799.39
#2011-10-05| 799.91
#2011-10-06| 818.43
#2011-10-07| 827.50
#2011-10-10| 834.04
#2011-10-11| 849.23
#2011-10-12| 856.84
#2011-10-13| 864.12
#2011-10-14| 858.98
#2011-10-17| 875.59
#2011-10-18| 857.24
#2011-10-19| 863.78
#2011-10-20| 852.66
#2011-10-21| 860.47
#2011-10-24| 884.26
#2011-10-25| 888.42
#2011-10-26| 888.70
#2011-10-27| 897.10
#2011-10-28| 909.59
#2011-10-31| 902.62
#2011-11-01| 895.69
#2011-11-02| 891.35
#2011-11-03| 880.02
#2011-11-04| 905.51
#2011-11-07| 899.64
#2011-11-08| 886.61
#2011-11-09| 893.01
#2011-11-10| 859.97
#2011-11-11| 875.52
#2011-11-14| 890.98
#2011-11-15| 885.02
#2011-11-16| 872.93
#2011-11-17| 878.78
#2011-11-18| 862.38
#2011-11-21| 847.92
#2011-11-22| 847.74
#2011-11-23| 826.71
#2011-11-24| .
#2011-11-25| 816.26
#2011-11-28| 833.56
#2011-11-29| 851.36
#2011-11-30| 851.19
#2011-12-01| 885.57
#2011-12-02| 879.16
#2011-12-05| 882.05
#2011-12-06| 869.52
#2011-12-07| 880.73
#2011-12-08| 876.76
#2011-12-09| 859.50
#2011-12-12| 870.30
#2011-12-13| 860.89
#2011-12-14| 854.16
#2011-12-15| 837.15
#2011-12-16| 844.77
#2011-12-19| 825.48
#2011-12-20| 831.32
#2011-12-21| 862.54
#2011-12-22| 854.38
#2011-12-23| 863.48
#2011-12-26| .
#2011-12-27| 863.67
#2011-12-28| 861.16
#2011-12-29| 862.47
#2011-12-30| 866.72
#2012-01-02| .
#2012-01-03| 881.53
#2012-01-04| 883.74
#2012-01-05| 877.02
#2012-01-06| 868.92
#2012-01-09| 865.56
#2012-01-10| 876.85
#2012-01-11| 876.55
#2012-01-12| 873.01
#2012-01-13| 882.98
#2012-01-16| .
#2012-01-17| 884.56
#2012-01-18| 887.97
#2012-01-19| 900.24
#2012-01-20| 909.91
#2012-01-23| 910.27
#2012-01-24| 908.94
#2012-01-25| 916.68
#2012-01-26| 919.11
#2012-01-27| 921.66
#2012-01-30| 927.48
#2012-01-31| 931.24
#2012-02-01| 925.63
#2012-02-02| 935.74
#2012-02-03| 934.53
#2012-02-06| 933.60
#2012-02-07| 934.66
#2012-02-08| 948.08
#2012-02-09| 951.90
#2012-02-10| 938.65
#2012-02-13| 946.25
#2012-02-14| 944.89
#2012-02-15| 969.47
#2012-02-16| 960.27
#2012-02-17| 972.10
#2012-02-20| .
#2012-02-21| 974.98
#2012-02-22| 982.84
#2012-02-23| 975.26
#2012-02-24| 982.30
#2012-02-27| 979.08
#2012-02-28| 984.97
#2012-02-29| 998.52
#2012-03-01| 993.79
#2012-03-02| 992.02
#2012-03-05| 978.73
#2012-03-06| 974.68
#2012-03-07| 969.95
#2012-03-08| 979.78
#2012-03-09| 993.33
#2012-03-12| 982.44
#2012-03-13| 988.76
#2012-03-14| 998.82
#2012-03-15|1005.06
#2012-03-16|1003.38
#2012-03-19|1010.18
#2012-03-20|1006.01
#2012-03-21|1001.36
#2012-03-22|1010.47
#2012-03-23|1008.49
#2012-03-26|1001.22
#2012-03-27|1021.62
#2012-03-28|1019.76
#2012-03-29|1003.61
#2012-03-30|1008.35
#2012-04-02|1015.60
#2012-04-03|1019.59
#2012-04-04|1006.87
#2012-04-05|1005.30
#2012-04-06| .
#2012-04-09| 992.80
#2012-04-10| 987.87
#2012-04-11| 985.96
#2012-04-12| 981.38
#2012-04-13| 986.75
#2012-04-16| 978.21
#2012-04-17| 967.29
#2012-04-18| 982.96
#2012-04-19| 985.21
#2012-04-20| 972.28
#2012-04-23| 970.33
#2012-04-24| 970.52
#2012-04-25| 975.52
#2012-04-26| 983.83
#2012-04-27| 988.82
#2012-04-30|1002.33
#2012-05-01| 997.53
#2012-05-02|1011.55
#2012-05-03|1008.16
#2012-05-04|1001.08
#2012-05-07| 978.16
#2012-05-08| 976.63
#2012-05-09| 964.42
#2012-05-10| 962.56
#2012-05-11| 950.98
#2012-05-14| 949.40
#2012-05-15| 945.57
#2012-05-16| 908.93
#2012-05-17| 922.80
#2012-05-18| 891.13
#2012-05-21| 897.79
#2012-05-22| 907.50
#2012-05-23| 887.20
#2012-05-24| 886.21
#2012-05-25| 881.82
#2012-05-28| .
#2012-05-29| 901.15
#2012-05-30| 896.16
#2012-05-31| 893.43
#2012-06-01| 878.41
#2012-06-04| 848.38
#2012-06-05| 860.61
#2012-06-06| 870.23
#2012-06-07| 891.41
#2012-06-08| 876.42
#2012-06-11| 899.41
#2012-06-12| 892.54
#2012-06-13| 897.89
#2012-06-14| 895.71
#2012-06-15| 893.18
#2012-06-18| 911.35
#2012-06-19| 910.53
#2012-06-20| 919.24
#2012-06-21| 908.05
#2012-06-22| 891.78
#2012-06-25| 877.79
#2012-06-26| 873.08
#2012-06-27| 881.89
#2012-06-28| 886.47
#2012-06-29| 906.03
#2012-07-02| 906.30
#2012-07-03| 915.69
#2012-07-04| .
#2012-07-05| 916.31
#2012-07-06| 905.88
#2012-07-09| 887.40
#2012-07-10| 883.25
#2012-07-11| 879.34
#2012-07-12| 858.25
#2012-07-13| 864.84
#2012-07-16| 865.05
#2012-07-17| 864.57
#2012-07-18| 856.57
#2012-07-19| 877.57
#2012-07-20| 875.22
#2012-07-23| 851.90
#2012-07-24| 851.24
#2012-07-25| 840.01
#2012-07-26| 841.98
#2012-07-27| 869.12
#2012-07-30| 878.28
#2012-07-31| 899.53
#2012-08-01| 898.86
#2012-08-02| 891.89
#2012-08-03| 882.04
#2012-08-06| 902.06
#2012-08-07| 903.93
#2012-08-08| 908.99
#2012-08-09| 920.39
#2012-08-10| 917.88
#2012-08-13| 912.57
#2012-08-14| 919.00
#2012-08-15| 916.90
#2012-08-16| 923.69
#2012-08-17| 918.05
#2012-08-20| 916.22
#2012-08-21| 922.16
#2012-08-22| 914.18
#2012-08-23| 926.90
#2012-08-24| 917.35
#2012-08-27| 900.63
#2012-08-28| 896.71
#2012-08-29| 907.43
#2012-08-30| 901.26
#2012-08-31| 901.66
#2012-09-03| .
#2012-09-04| 903.14
#2012-09-05| 886.70
#2012-09-06| 888.59
#2012-09-07| 918.47
#2012-09-10| 919.98
#2012-09-11| 923.64
#2012-09-12| 939.82
#2012-09-13| 942.34
#2012-09-14| 966.38
#2012-09-17| 959.71
#2012-09-18| 959.18
#2012-09-19| 967.57
#2012-09-20| 951.72
#2012-09-21| 959.95
#2012-09-24| 963.50
#2012-09-25| 961.93
#2012-09-26| 952.89
#2012-09-27| 960.55
#2012-09-28| 966.02
#2012-10-01| 966.36
#2012-10-02| 974.36
#2012-10-03| 970.72
#2012-10-04| 970.13
#2012-10-05| 971.68
#2012-10-08| 966.91
#2012-10-09| 958.08
#2012-10-10| 941.25
#2012-10-11| 933.20
#2012-10-12| 932.36
#2012-10-15| 932.76
#2012-10-16| 947.28
#2012-10-17| 954.91
#2012-10-18| 956.59
#2012-10-19| 947.73
#2012-10-22| 950.45
#2012-10-23| 946.08
#2012-10-24| 942.30
#2012-10-25| 947.55
#2012-10-26| 933.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.90
#2012-11-01| 945.73
#2012-11-02| 954.81
#2012-11-05| 955.60
#2012-11-06| 957.40
#2012-11-07| 967.47
#2012-11-08| 957.71
#2012-11-09| 957.33
#2012-11-12| 957.05
#2012-11-13| 950.62
#2012-11-14| 952.37
#2012-11-15| 944.69
#2012-11-16| 941.11
#2012-11-19| 952.81
#2012-11-20| 962.10
#2012-11-21| 965.29
#2012-11-22| .
#2012-11-23| 993.02
#2012-11-26| 990.23
#2012-11-27| 994.10
#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|1013.59
#2012-12-06|1011.24
#2012-12-07|1019.18
#2012-12-10|1019.43
#2012-12-11|1017.95
#2012-12-12|1026.52
#2012-12-13|1042.78
#2012-12-14|1038.10
#2012-12-17|1029.42
#2012-12-18|1034.77
#2012-12-19|1043.79
#2012-12-20|1032.99
#2012-12-21|1013.10
#2012-12-24|1019.19
#2012-12-25|1025.52
#2012-12-26|1023.27
#2012-12-27|1030.51
#2012-12-28|1042.35
#2012-12-31|1041.16
#2013-01-01|1041.40
#2013-01-02|1063.10
#2013-01-03|1061.77
#2013-01-04|1057.89
#2013-01-07|1051.26
#2013-01-08|1044.13
#2013-01-09|1043.45
#2013-01-10|1055.10
#2013-01-11|1066.44
#2013-01-14|1073.96
#2013-01-15|1064.46
#2013-01-16|1051.61
#2013-01-17|1045.32
#2013-01-18|1059.99
#2013-01-21|1052.54
#2013-01-22|1061.04
#2013-01-23|1054.18
#2013-01-24|1045.71
#2013-01-25|1035.22
#2013-01-28|1018.10
#2013-01-29|1032.04
#2013-01-30|1043.94
#2013-01-31|1042.53
#2013-02-01|1034.82
#2013-02-04|1043.02
#2013-02-05|1033.96
#2013-02-06|1041.98
#2013-02-07|1039.89
#2013-02-08|1042.61
#2013-02-11|1040.67
#2013-02-12|1046.39
#2013-02-13|1049.79
#2013-02-14|1054.10
#2013-02-15|1053.14
#2013-02-18|1057.21
#2013-02-19|1061.02
#2013-02-20|1082.60
#2013-02-21|1074.99
#2013-02-22|1068.85
#2013-02-25|1071.89
#2013-02-26|1066.86
#2013-02-27|1068.18
#2013-02-28|1077.50
#2013-03-01|1078.28
#2013-03-04|1069.67
#2013-03-05|1080.19
#2013-03-06|1090.00
#2013-03-07|1076.62
#2013-03-08|1072.27
#2013-03-11|1073.41
#2013-03-12|1070.16
#2013-03-13|1074.11
#2013-03-14|1067.97
#2013-03-15|1061.03
#2013-03-18|1041.06
#2013-03-19|1050.37
#2013-03-20|1044.06
#2013-03-21|1046.31
#2013-03-22|1038.85
#2013-03-25|1045.44
#2013-03-26|1047.20
#2013-03-27|1054.13
#2013-03-28|1047.40
#2013-03-29|1049.66
#2013-04-01|1047.01
#2013-04-02|1037.04
#2013-04-03|1045.03
#2013-04-04|1035.43
#2013-04-05|1030.71
#2013-04-08|1018.56
#2013-04-09|1017.78
#2013-04-10|1029.46
#2013-04-11|1051.07
#2013-04-12|1034.74
#2013-04-15|1028.97
#2013-04-16|1033.35
#2013-04-17|1040.04
#2013-04-18|1032.17
#2013-04-19|1053.95
#2013-04-22|1065.65
#2013-04-23|1061.41
#2013-04-24|1073.29
#2013-04-25|1072.49
#2013-04-26|1072.88
#2013-04-29|1077.36
#2013-04-30|1086.09
#2013-05-01|1083.27
#2013-05-02|1084.36
#2013-05-03|1081.10
#2013-05-06|1085.60
#2013-05-07|1096.69
#2013-05-08|1112.85
#2013-05-09|1110.33
#2013-05-10|1105.98
#2013-05-13|1104.13
#2013-05-14|1108.56
#2013-05-15|1112.71
#2013-05-16|1122.15
#2013-05-17|1121.16
#2013-05-20|1136.01
#2013-05-21|1138.32
#2013-05-22|1136.49
#2013-05-23|1102.08
#2013-05-24|1110.85
#2013-05-27|1111.12
#2013-05-28|1107.23
#2013-05-29|1115.88
#2013-05-30|1102.10
#2013-05-31|1102.65
#2013-06-03|1088.99
#2013-06-04|1098.75
#2013-06-05|1094.07
#2013-06-06|1074.92
#2013-06-07|1073.01
#2013-06-10|1087.34
#2013-06-11|1082.05
#2013-06-12|1086.88
#2013-06-13|1055.77
#2013-06-14|1062.69
#2013-06-17|1072.88
#2013-06-18|1073.55
#2013-06-19|1078.79
#2013-06-20|1044.31
#2013-06-21|1043.14
#2013-06-24|1025.06
#2013-06-25|1019.98
#2013-06-26|1028.50
#2013-06-27|1045.48
#2013-06-28|1069.51
#2013-07-01|1069.20
#2013-07-02|1068.35
#2013-07-03|1060.75
#2013-07-04|1058.86
#2013-07-05|1068.94
#2013-07-08|1049.38
#2013-07-09|1060.10
#2013-07-10|1062.00
#2013-07-11|1084.53
#2013-07-12|1091.81
#2013-07-15|1092.47
#2013-07-16|1102.39
#2013-07-17|1098.71
#2013-07-18|1086.98
#2013-07-19|1066.35
#2013-07-22|1069.40
#2013-07-23|1084.01
#2013-07-24|1088.43
#2013-07-25|1083.83
#2013-07-26|1086.45
#2013-07-29|1067.38
#2013-07-30|1077.52
#2013-07-31|1066.89
#2013-08-01|1069.12
#2013-08-02|1077.20
#2013-08-05|1083.34
#2013-08-06|1085.54
#2013-08-07|1065.35
#2013-08-08|1061.74
#2013-08-09|1059.06
#2013-08-12|1062.87
#2013-08-13|1075.35
#2013-08-14|1076.60
#2013-08-15|1070.64
#2013-08-16|1067.57
#2013-08-19|1067.06
#2013-08-20|1054.91
#2013-08-21|1050.21
#2013-08-22|1044.03
#2013-08-23|1058.18
#2013-08-26|1058.51
#2013-08-27|1055.61
#2013-08-28|1045.80
#2013-08-29|1053.86
#2013-08-30|1063.52
#2013-09-02|1068.97
#2013-09-03|1075.99
#2013-09-04|1080.01
#2013-09-05|1083.48
#2013-09-06|1086.12
#2013-09-09|1097.08
#2013-09-10|1110.20
#2013-09-11|1110.16
#2013-09-12|1110.97
#2013-09-13|1107.07
#2013-09-16|1121.82
#2013-09-17|1124.01
#2013-09-18|1117.02
#2013-09-19|1122.70
#2013-09-20|1124.58
#2013-09-23|1136.89
#2013-09-24|1133.84
#2013-09-25|1130.58
#2013-09-26|1130.11
#2013-09-27|1136.92
#2013-09-30|1122.41
#2013-10-01|1125.99
#2013-10-02|1128.92
#2013-10-03|1144.40
#2013-10-04|1142.03
#2013-10-07|1134.61
#2013-10-08|1142.39
#2013-10-09|1139.86
#2013-10-10|1142.07
#2013-10-11|1155.86
#2013-10-14|1151.40
#2013-10-15|1162.25
#2013-10-16|1154.03
#2013-10-17|1163.31
#2013-10-18|1180.60
#2013-10-21|1186.44
#2013-10-22|1187.59
#2013-10-23|1177.14
#2013-10-24|1175.86
#2013-10-25|1161.99
#2013-10-28|1172.98
#2013-10-29|1165.39
#2013-10-30|1173.13
#2013-10-31|1163.03
#2013-11-01|1156.89
#2013-11-04|1155.20
#2013-11-05|1148.89
#2013-11-06|1150.83
#2013-11-07|1148.23
#2013-11-08|1136.99
#2013-11-11|1133.17
#2013-11-12|1137.84
#2013-11-13|1125.69
#2013-11-14|1139.22
#2013-11-15|1152.03
#2013-11-18|1161.28
#2013-11-19|1162.27
#2013-11-20|1153.35
#2013-11-21|1143.74
#2013-11-22|1147.14
#2013-11-25|1158.68
#2013-11-26|1165.24
#2013-11-27|1169.95
#2013-11-28|1180.84
#2013-11-29|1186.67
#2013-12-02|1184.74
#2013-12-03|1184.00
#2013-12-04|1178.57
#2013-12-05|1175.99
#2013-12-06|1182.25
#2013-12-09|1196.68
#2013-12-10|1199.65
#2013-12-11|1200.51
#2013-12-12|1183.12
#2013-12-13|1179.22
#2013-12-16|1178.54
#2013-12-17|1186.31
#2013-12-18|1181.90
#2013-12-19|1183.03
#2013-12-20|1185.08
#2013-12-23|1190.83
#2013-12-24|1190.21
#2013-12-25|1192.94
#2013-12-26|1194.46
#2013-12-27|1207.84
#2013-12-30|1220.02
#2013-12-31|1221.30
#2014-01-01|1220.49
#2014-01-02|1220.01
#2014-01-03|1215.10
#2014-01-06|1211.60
#2014-01-07|1206.86
#2014-01-08|1225.46
#2014-01-09|1216.80
#2014-01-10|1227.36
#2014-01-13|1238.40
#2014-01-14|1229.43
#2014-01-15|1243.62
#2014-01-16|1252.60
#2014-01-17|1254.00
#2014-01-20|1254.32
#2014-01-21|1248.83
#2014-01-22|1254.72
#2014-01-23|1251.91
#2014-01-24|1244.82
#2014-01-27|1211.27
#2014-01-28|1216.11
#2014-01-29|1238.85
#2014-01-30|1229.89
#2014-01-31|1238.41
#2014-02-03|1238.38
#2014-02-04|1203.48
#2014-02-05|1198.36
#2014-02-06|1208.79
#2014-02-07|1227.45
#2014-02-10|1234.20
#2014-02-11|1236.11
#2014-02-12|1250.81
#2014-02-13|1246.40
#2014-02-14|1255.76
#2014-02-17|1268.47
#2014-02-18|1275.71
#2014-02-19|1281.11
#2014-02-20|1258.87
#2014-02-21|1275.94
#2014-02-24|1273.33
#2014-02-25|1283.59
#2014-02-26|1288.95
#2014-02-27|1303.10
#2014-02-28|1306.50
#2014-03-03|1291.93
#2014-03-04|1292.14
#2014-03-05|1309.39
#2014-03-06|1324.62
#2014-03-07|1325.66
#2014-03-10|1310.68
#2014-03-11|1317.11
#2014-03-12|1298.71
#2014-03-13|1301.22
#2014-03-14|1277.58
#2014-03-17|1267.00
#2014-03-18|1281.11
#2014-03-19|1272.61
#2014-03-20|1251.96
#2014-03-21|1257.88
#2014-03-24|1269.15
#2014-03-25|1260.77
#2014-03-26|1272.44
#2014-03-27|1267.38
#2014-03-28|1272.74
#2014-03-31|1283.05
#2014-04-01|1299.76
#2014-04-02|1309.35
#2014-04-03|1300.17
#2014-04-04|1293.16
#2014-04-07|1278.06
#2014-04-08|1279.59
#2014-04-09|1284.28
#2014-04-10|1299.72
#2014-04-11|1281.63
#2014-04-14|1275.54
#2014-04-15|1280.64
#2014-04-16|1285.11
#2014-04-17|1287.04
#2014-04-18|1297.18
#2014-04-21|1295.39
#2014-04-22|1293.92
#2014-04-23|1299.01
#2014-04-24|1298.24
#2014-04-25|1285.35
#2014-04-28|1277.73
#2014-04-29|1283.23
#2014-04-30|1270.98
#2014-05-01|1277.70
#2014-05-02|1292.43
#2014-05-05|1292.28
#2014-05-06|1296.63
#2014-05-07|1281.15
#2014-05-08|1281.22
#2014-05-09|1282.95
#2014-05-12|1283.30
#2014-05-13|1297.21
#2014-05-14|1309.58
#2014-05-15|1318.41
#2014-05-16|1309.92
#2014-05-19|1300.77
#2014-05-20|1314.06
#2014-05-21|1312.81
#2014-05-22|1328.51
#2014-05-23|1330.63
#2014-05-26|1336.47
#2014-05-27|1339.65
#2014-05-28|1356.78
#2014-05-29|1345.17
#2014-05-30|1341.49
#2014-06-02|1346.15
#2014-06-03|1356.66
#2014-06-04|1355.17
#2014-06-05|1359.98
#2014-06-06|1357.37
#2014-06-09|1366.26
#2014-06-10|1378.90
#2014-06-11|1390.40
#2014-06-12|1386.16
#2014-06-13|1386.87
#2014-06-16|1390.17
#2014-06-17|1393.91
#2014-06-18|1397.61
#2014-06-19|1414.62
#2014-06-20|1405.72
#2014-06-23|1400.03
#2014-06-24|1403.63
#2014-06-25|1402.14
#2014-06-26|1411.72
#2014-06-27|1407.47
#2014-06-30|1422.49
#2014-07-01|1432.71
#2014-07-02|1448.02
#2014-07-03|1454.89
#2014-07-04|1459.42
#2014-07-07|1466.31
#2014-07-08|1463.71
#2014-07-09|1450.64
#2014-07-10|1448.66
#2014-07-11|1444.87
#2014-07-14|1449.49
#2014-07-15|1451.20
#2014-07-16|1445.08
#2014-07-17|1433.94
#2014-07-18|1432.26
#2014-07-21|1431.79
#2014-07-22|1445.90
#2014-07-23|1445.20
#2014-07-24|1445.36
#2014-07-25|1437.24
#2014-07-28|1432.98
#2014-07-29|1427.95
#2014-07-30|1434.11
#2014-07-31|1416.00
#2014-08-01|1413.33
#2014-08-04|1430.94
#2014-08-05|1412.79
#2014-08-06|1410.11
#2014-08-07|1408.82
#2014-08-08|1396.59
#2014-08-11|1411.87
#2014-08-12|1414.96
#2014-08-13|1424.28
#2014-08-14|1430.42
#2014-08-15|1431.69
#2014-08-18|1428.30
#2014-08-19|1435.88
#2014-08-20|1437.97
#2014-08-21|1451.49
#2014-08-22|1458.43
#2014-08-25|1463.56
#2014-08-26|1460.90
#2014-08-27|1467.32
#2014-08-28|1460.77
#2014-08-29|1457.48
#2014-09-01|1469.79
#2014-09-02|1459.86
#2014-09-03|1468.53
#2014-09-04|1465.39
#2014-09-05|1462.24
#2014-09-08|1461.90
#2014-09-09|1457.81
#2014-09-10|1444.20
#2014-09-11|1441.17
#2014-09-12|1434.64
#2014-09-15|1427.71
#2014-09-16|1417.39
#2014-09-17|1434.06
#2014-09-18|1432.54
#2014-09-19|1443.38
#2014-09-22|1426.50
#2014-09-23|1420.62
#2014-09-24|1419.01
#2014-09-25|1416.65
#2014-09-26|1411.93
#2014-09-29|1406.97
#2014-09-30|1398.27
#2014-10-01|1400.20
#2014-10-02|1394.52
#2014-10-03|1405.52
#2014-10-06|1415.69
#2014-10-07|1413.27
#2014-10-08|1394.02
#2014-10-09|1389.53
#2014-10-10|1376.47
#2014-10-13|1356.07
#2014-10-14|1354.66
#2014-10-15|1364.13
#2014-10-16|1353.22
#2014-10-17|1337.62
#2014-10-20|1363.69
#2014-10-21|1362.86
#2014-10-22|1391.89
#2014-10-23|1382.81
#2014-10-24|1377.61
#2014-10-27|1382.52
#2014-10-28|1392.15
#2014-10-29|1407.63
#2014-10-30|1403.52
#2014-10-31|1414.89
#2014-11-03|1409.87
#2014-11-04|1419.66
#2014-11-05|1417.48
#2014-11-06|1407.98
#2014-11-07|1405.01
#2014-11-10|1422.92
#2014-11-11|1421.87
#2014-11-12|1422.38
#2014-11-13|1427.87
#2014-11-14|1433.51
#2014-11-17|1410.14
#2014-11-18|1405.79
#2014-11-19|1412.02
#2014-11-20|1422.54
#2014-11-21|1422.23
#2014-11-24|1425.09
#2014-11-25|1434.35
#2014-11-26|1437.42
#2014-11-27|1438.21
#2014-11-28|1437.61
#2014-12-01|1431.05
#2014-12-02|1421.40
#2014-12-03|1421.55
#2014-12-04|1426.80
#2014-12-05|1417.30
#2014-12-08|1407.97
#2014-12-09|1405.53
#2014-12-10|1390.96
#2014-12-11|1377.03
#2014-12-12|1386.46
#2014-12-15|1375.81
#2014-12-16|1360.26
#2014-12-17|1345.63
#2014-12-18|1359.65
#2014-12-19|1386.64
#2014-12-22|1387.49
#2014-12-23|1377.23
#2014-12-24|1380.17
#2014-12-25|1377.94
#2014-12-26|1385.04
#2014-12-29|1392.24
#2014-12-30|1388.77
#2014-12-31|1392.33
#2015-01-01|1392.18
#2015-01-02|1395.86
#2015-01-05|1389.28
#2015-01-06|1372.20
#2015-01-07|1378.58
#2015-01-08|1405.87
#2015-01-09|1409.94
#2015-01-12|1412.27
#2015-01-13|1410.73
#2015-01-14|1407.38
#2015-01-15|1420.25
#2015-01-16|1413.29
#2015-01-19|1423.53
#2015-01-20|1428.87
#2015-01-21|1448.09
#2015-01-22|1448.06
#2015-01-23|1468.21
#2015-01-26|1476.28
#2015-01-27|1485.03
#2015-01-28|1487.56
#2015-01-29|1462.17
#2015-01-30|1449.91
#2015-02-02|1451.18
#2015-02-03|1457.72
#2015-02-04|1472.93
#2015-02-05|1470.17
#2015-02-06|1461.49
#2015-02-09|1453.05
#2015-02-10|1446.53
#2015-02-11|1456.73
#2015-02-12|1463.78
#2015-02-13|1471.66
#2015-02-16|1470.68
#2015-02-17|1465.12
#2015-02-18|1468.76
#2015-02-19|1472.81
#2015-02-20|1473.84
#2015-02-23|1479.64
#2015-02-24|1487.97
#2015-02-25|1502.34
#2015-02-26|1493.66
#2015-02-27|1499.02
#2015-03-02|1497.02
#2015-03-03|1502.07
#2015-03-04|1494.50
#2015-03-05|1489.39
#2015-03-06|1492.86
#2015-03-09|1472.63
#2015-03-10|1463.85
#2015-03-11|1457.02
#2015-03-12|1469.75
#2015-03-13|1470.90
#2015-03-16|1469.82
#2015-03-17|1479.77
#2015-03-18|1496.84
#2015-03-19|1516.69
#2015-03-20|1521.17
#2015-03-23|1533.21
#2015-03-24|1527.03
#2015-03-25|1528.71
#2015-03-26|1499.91
#2015-03-27|1487.98
#2015-03-30|1492.96
#2015-03-31|1503.34
#2015-04-01|1492.67
#2015-04-02|1508.72
#2015-04-03|1524.96
#2015-04-06|1520.14
#2015-04-07|1520.71
#2015-04-08|1528.92
#2015-04-09|1539.56
#2015-04-10|1549.41
#2015-04-13|1562.52
#2015-04-14|1549.96
#2015-04-15|1536.91
#2015-04-16|1553.47
#2015-04-17|1537.03
#2015-04-20|1519.17
#2015-04-21|1532.73
#2015-04-22|1544.35
#2015-04-23|1551.76
#2015-04-24|1569.47
#2015-04-27|1576.08
#2015-04-28|1574.50
#2015-04-29|1566.91
#2015-04-30|1541.53
#2015-05-01|1535.03
#2015-05-04|1528.01
#2015-05-05|1524.47
#2015-05-06|1518.05
#2015-05-07|1504.31
#2015-05-08|1510.88
#2015-05-11|1524.18
#2015-05-12|1511.95
#2015-05-13|1525.81
#2015-05-14|1531.45
#2015-05-15|1539.57
#2015-05-18|1541.57
#2015-05-19|1546.31
#2015-05-20|1547.08
#2015-05-21|1539.73
#2015-05-22|1547.74
#2015-05-25|1547.75
#2015-05-26|1539.94
#2015-05-27|1532.12
#2015-05-28|1536.68
#2015-05-29|1541.50
#2015-06-01|1534.82
#2015-06-02|1529.21
#2015-06-03|1526.99
#2015-06-04|1510.03
#2015-06-05|1495.55
#2015-06-08|1484.66
#2015-06-09|1466.44
#2015-06-10|1473.19
#2015-06-11|1476.62
#2015-06-12|1485.70
#2015-06-15|1476.39
#2015-06-16|1464.64
#2015-06-17|1469.15
#2015-06-18|1474.56
#2015-06-19|1480.77
#2015-06-22|1496.24
#2015-06-23|1501.82
#2015-06-24|1503.27
#2015-06-25|1505.39
#2015-06-26|1496.02
#2015-06-29|1457.41
#2015-06-30|1471.43
#2015-07-01|1476.17
#2015-07-02|1474.11
#2015-07-03|1473.70
#2015-07-06|1438.45
#2015-07-07|1435.67
#2015-07-08|1389.32
#2015-07-09|1407.07
#2015-07-10|1409.89
#2015-07-13|1427.55
#2015-07-14|1428.29
#2015-07-15|1429.84
#2015-07-16|1427.96
#2015-07-17|1443.54
#2015-07-20|1438.22
#2015-07-21|1453.66
#2015-07-22|1435.34
#2015-07-23|1422.16
#2015-07-24|1411.10
#2015-07-27|1376.26
#2015-07-28|1379.45
#2015-07-29|1379.40
#2015-07-30|1371.44
#2015-07-31|1387.15
#2015-08-03|1370.60
#2015-08-04|1369.81
#2015-08-05|1365.29
#2015-08-06|1361.40
#2015-08-07|1359.59
#2015-08-10|1356.39
#2015-08-11|1349.58
#2015-08-12|1332.35
#2015-08-13|1351.66
#2015-08-14|1345.67
#2015-08-17|1330.02
#2015-08-18|1324.27
#2015-08-19|1310.60
#2015-08-20|1294.94
#2015-08-21|1259.72
#2015-08-24|1206.86
#2015-08-25|1230.23
#2015-08-26|1238.39
#2015-08-27|1257.54
#2015-08-28|1285.31
#2015-08-31|1286.40
#2015-09-01|1258.78
#2015-09-02|1257.14
#2015-09-03|1266.61
#2015-09-04|1252.58
#2015-09-07|1246.08
#2015-09-08|1247.24
#2015-09-09|1296.14
#2015-09-10|1277.20
#2015-09-11|1280.81
#2015-09-14|1282.52
#2015-09-15|1280.69
#2015-09-16|1304.27
#2015-09-17|1315.15
#2015-09-18|1318.27
#2015-09-21|1300.39
#2015-09-22|1296.35
#2015-09-23|1274.10
#2015-09-24|1267.60
#2015-09-25|1266.48
#2015-09-28|1265.33
#2015-09-29|1244.66
#2015-09-30|1268.23
#2015-10-01|1286.08
#2015-10-02|1295.76
#2015-10-05|1310.42
#2015-10-06|1316.92
#2015-10-07|1334.40
#2015-10-08|1334.86
#2015-10-09|1346.06
#2015-10-12|1360.68
#2015-10-13|1352.62
#2015-10-14|1342.64
#2015-10-15|1370.30
#2015-10-16|1371.54
#2015-10-19|1370.99
#2015-10-20|1371.35
#2015-10-21|1372.55
#2015-10-22|1363.33
#2015-10-23|1381.01
#2015-10-26|1386.22
#2015-10-27|1379.81
#2015-10-28|1376.08
#2015-10-29|1365.01
#2015-10-30|1358.02
#2015-11-02|1357.78
#2015-11-03|1369.33
#2015-11-04|1390.96
#2015-11-05|1386.89
#2015-11-06|1377.21
#2015-11-09|1370.92
#2015-11-10|1355.95
#2015-11-11|1351.38
#2015-11-12|1360.17
#2015-11-13|1345.44
#2015-11-16|1328.11
#2015-11-17|1344.69
#2015-11-18|1335.83
#2015-11-19|1364.14
#2015-11-20|1374.01
#2015-11-23|1374.11
#2015-11-24|1372.70
#2015-11-25|1376.39
#2015-11-26|1382.70
#2015-11-27|1368.71
#2015-11-30|1364.11
#2015-12-01|1382.03
#2015-12-02|1377.19
#2015-12-03|1378.07
#2015-12-04|1364.61
#2015-12-07|1372.69
#2015-12-08|1360.05
#2015-12-09|1351.56
#2015-12-10|1348.67
#2015-12-11|1342.57
#2015-12-14|1329.33
#2015-12-15|1329.16
#2015-12-16|1357.09
#2015-12-17|1365.76
#2015-12-18|1353.70
#2015-12-21|1355.91
#2015-12-22|1358.11
#2015-12-23|1364.27
#2015-12-24|1361.27
#2015-12-25|1361.25
#2015-12-28|1363.55
#2015-12-29|1361.59
#2015-12-30|1357.92
#2015-12-31|1365.12
#2016-01-01|1364.72
#2016-01-04|1331.97
#2016-01-05|1325.26
#2016-01-06|1307.34
#2016-01-07|1278.28
#2016-01-08|1289.20
#2016-01-11|1269.80
#2016-01-12|1252.33
#2016-01-13|1269.99
#2016-01-14|1257.33
#2016-01-15|1261.89
#2016-01-18|1256.89
#2016-01-19|1269.54
#2016-01-20|1237.98
#2016-01-21|1222.07
#2016-01-22|1263.05
#2016-01-25|1281.69
#2016-01-26|1262.83
#2016-01-27|1272.53
#2016-01-28|1271.67
#2016-01-29|1288.86
#2016-02-01|1303.57
#2016-02-02|1299.67
#2016-02-03|1281.58
#2016-02-04|1291.11
#2016-02-05|1293.30
#2016-02-08|1296.79
#2016-02-09|1271.51
#2016-02-10|1263.48
#2016-02-11|1246.62
#2016-02-12|1220.35
#2016-02-15|1255.73
#2016-02-16|1265.74
#2016-02-17|1263.57
#2016-02-18|1296.36
#2016-02-19|1290.31
#2016-02-22|1295.65
#2016-02-23|1295.15
#2016-02-24|1290.16
#2016-02-25|1290.56
#2016-02-26|1295.96
#2016-02-29|1288.78
#2016-03-01|1301.40
#2016-03-02|1330.31
#2016-03-03|1343.68
#2016-03-04|1346.63
#2016-03-07|1342.20
#2016-03-08|1339.31
#2016-03-09|1333.41
#2016-03-10|1339.25
#2016-03-11|1351.88
#2016-03-14|1369.87
#2016-03-15|1360.19
#2016-03-16|1358.36
#2016-03-17|1378.22
#2016-03-18|1394.65
#2016-03-21|1396.04
#2016-03-22|1402.74
#2016-03-23|1394.69
#2016-03-24|1383.97
#2016-03-25|1383.38
#2016-03-28|1382.29
#2016-03-29|1384.24
#2016-03-30|1399.19
#2016-03-31|1403.54
#2016-04-01|1377.34
#2016-04-04|1383.88
#2016-04-05|1366.88
#2016-04-06|1356.27
#2016-04-07|1367.80
#2016-04-08|1372.37
#2016-04-11|1379.86
#2016-04-12|1381.67
#2016-04-13|1402.88
#2016-04-14|1413.31
#2016-04-15|1411.78
#2016-04-18|1401.86
#2016-04-19|1414.12
#2016-04-20|1399.25
#2016-04-21|1412.93
#2016-04-22|1399.98
#2016-04-25|1398.74
#2016-04-26|1402.28
#2016-04-27|1388.61
#2016-04-28|1382.85
#2016-04-29|1377.73
#2016-05-02|1363.85
#2016-05-03|1348.74
#2016-05-04|1336.15
#2016-05-05|1332.29
#2016-05-06|1331.45
#2016-05-09|1329.67
#2016-05-10|1333.50
#2016-05-11|1334.49
#2016-05-12|1330.61
#2016-05-13|1317.82
#2016-05-16|1329.45
#2016-05-17|1343.07
#2016-05-18|1336.27
#2016-05-19|1324.44
#2016-05-20|1332.43
#2016-05-23|1354.51
#2016-05-24|1343.94
#2016-05-25|1365.87
#2016-05-26|1370.39
#2016-05-27|1393.54
#2016-05-30|1394.93
#2016-05-31|1404.07
#2016-06-01|1403.92
#2016-06-02|1398.25
#2016-06-03|1407.77
#2016-06-06|1414.71
#2016-06-07|1430.47
#2016-06-08|1442.33
#2016-06-09|1436.82
#2016-06-10|1429.74
#2016-06-13|1392.49
#2016-06-14|1388.93
#2016-06-15|1403.83
#2016-06-16|1387.61
#2016-06-17|1394.88
#2016-06-20|1413.57
#2016-06-21|1425.81
#2016-06-22|1434.41
#2016-06-23|1432.06
#2016-06-24|1387.19
#2016-06-27|1386.79
#2016-06-28|1387.22
#2016-06-29|1409.77
#2016-06-30|1429.14
#2016-07-01|1439.34
#2016-07-04|1449.23
#2016-07-05|1441.09
#2016-07-06|1419.58
#2016-07-07|1427.69
#2016-07-08|1426.33
#2016-07-11|1456.57
#2016-07-12|1463.42
#2016-07-13|1468.65
#2016-07-14|1475.36
#2016-07-15|1466.14
#2016-07-18|1467.67
#2016-07-19|1477.41
#2016-07-20|1474.25
#2016-07-21|1483.49
#2016-07-22|1479.92
#2016-07-25|1484.64
#2016-07-26|1485.43
#2016-07-27|1496.95
#2016-07-28|1501.09
#2016-07-29|1505.29
#2016-08-01|1517.04
#2016-08-02|1515.19
#2016-08-03|1491.64
#2016-08-04|1504.40
#2016-08-05|1516.45
#2016-08-08|1532.24
#2016-08-09|1540.69
#2016-08-10|1548.69
#2016-08-11|1542.48
#2016-08-12|1545.88
#2016-08-15|1553.74
#2016-08-16|1553.70
#2016-08-17|1547.26
#2016-08-18|1558.20
#2016-08-19|1551.78
#2016-08-22|1546.54
#2016-08-23|1548.79
#2016-08-24|1546.11
#2016-08-25|1552.57
#2016-08-26|1549.22
#2016-08-29|1543.47
#2016-08-30|1551.21
#2016-08-31|1551.94
#2016-09-01|1546.70
#2016-09-02|1543.82
#2016-09-05|1575.83
#2016-09-06|1600.77
#2016-09-07|1611.57
#2016-09-08|1607.05
#2016-09-09|1587.04
#2016-09-12|1549.32
#2016-09-13|1552.02
#2016-09-14|1544.16
#2016-09-15|1544.44
#2016-09-16|1550.16
#2016-09-19|1577.07
#2016-09-20|1577.89
#2016-09-21|1596.71
#2016-09-22|1608.17
#2016-09-23|1615.87
#2016-09-26|1594.18
#2016-09-27|1608.93
#2016-09-28|1606.54
#2016-09-29|1615.61
#2016-09-30|1596.77
#2016-10-03|1610.75
#2016-10-04|1614.24
#2016-10-05|1612.74
#2016-10-06|1613.74
#2016-10-07|1609.41
#2016-10-10|1611.30
#2016-10-11|1605.29
#2016-10-12|1597.81
#2016-10-13|1584.51
#2016-10-14|1582.18
#2016-10-17|1583.95
#2016-10-18|1599.42
#2016-10-19|1609.02
#2016-10-20|1610.54
#2016-10-21|1608.60
#2016-10-24|1610.90
#2016-10-25|1617.70
#2016-10-26|1611.88
#2016-10-27|1595.55
#2016-10-28|1591.54
#2016-10-31|1589.39
#2016-11-01|1596.97
#2016-11-02|1577.99
#2016-11-03|1572.02
#2016-11-04|1566.06
#2016-11-07|1579.34
#2016-11-08|1583.88
#2016-11-09|1532.88
#2016-11-10|1566.49
#2016-11-11|1523.46
#2016-11-14|1505.87
#2016-11-15|1504.05
#2016-11-16|1519.85
#2016-11-17|1518.41
#2016-11-18|1514.37
#2016-11-21|1510.95
#2016-11-22|1527.12
#2016-11-23|1521.47
#2016-11-24|1512.98
#2016-11-25|1523.61
#2016-11-28|1538.10
#2016-11-29|1527.96
#2016-11-30|1528.91
#2016-12-01|1530.42
#2016-12-02|1510.58
#2016-12-05|1501.63
#2016-12-06|1513.25
#2016-12-07|1520.36
#2016-12-08|1544.18
#2016-12-09|1538.06
#2016-12-12|1526.19
#2016-12-13|1533.74
#2016-12-14|1540.65
#2016-12-15|1521.83
#2016-12-16|1523.45
#2016-12-19|1517.16
#2016-12-20|1514.42
#2016-12-21|1509.26
#2016-12-22|1505.47
#2016-12-23|1501.46
#2016-12-26|1502.69
#2016-12-27|1501.41
#2016-12-28|1511.74
#2016-12-29|1515.19
#2016-12-30|1528.28
#2017-01-02|1528.50
#2017-01-03|1526.28
#2017-01-04|1540.99
#2017-01-05|1563.39
#2017-01-06|1558.71
#2017-01-09|1555.88
#2017-01-10|1566.15
#2017-01-11|1568.04
#2017-01-12|1583.52
#2017-01-13|1578.82
#2017-01-16|1564.62
#2017-01-17|1570.69
#2017-01-18|1574.53
#2017-01-19|1568.35
#2017-01-20|1566.10
#2017-01-23|1582.83
#2017-01-24|1583.28
#2017-01-25|1591.82
#2017-01-26|1605.33
#2017-01-27|1603.05
#2017-01-30|1610.34
#2017-01-31|1602.18
#2017-02-01|1600.23
#2017-02-02|1605.45
#2017-02-03|1608.70
#2017-02-06|1620.48
#2017-02-07|1615.77
#2017-02-08|1614.79
#2017-02-09|1611.60
#2017-02-10|1617.16
#2017-02-13|1627.03
#2017-02-14|1623.70
#2017-02-15|1634.70
#2017-02-16|1650.19
#2017-02-17|1650.24
#2017-02-20|1652.75
#2017-02-21|1647.46
#2017-02-22|1653.98
#2017-02-23|1661.89
#2017-02-24|1655.73
#2017-02-27|1649.44
#2017-02-28|1644.13
#2017-03-01|1635.22
#2017-03-02|1638.87
#2017-03-03|1628.35
#2017-03-06|1635.13
#2017-03-07|1646.54
#2017-03-08|1645.10
#2017-03-09|1635.63
#2017-03-10|1645.46
#2017-03-13|1664.82
#2017-03-14|1667.56
#2017-03-15|1665.46
#2017-03-16|1700.06
#2017-03-17|1707.67
#2017-03-20|1718.75
#2017-03-21|1735.94
#2017-03-22|1718.63
#2017-03-23|1717.67
#2017-03-24|1722.11
#2017-03-27|1725.13
#2017-03-28|1738.91
#2017-03-29|1738.34
#2017-03-30|1729.40
#2017-03-31|1715.65
#2017-04-03|1726.53
#2017-04-04|1720.85
#2017-04-05|1729.16
#2017-04-06|1712.61
#2017-04-07|1711.83
#2017-04-10|1705.24
#2017-04-11|1699.94
#2017-04-12|1704.99
#2017-04-13|1707.34
#2017-04-14|1695.33
#2017-04-17|1695.69
#2017-04-18|1692.67
#2017-04-19|1693.52
#2017-04-20|1709.12
#2017-04-21|1719.89
#2017-04-24|1724.82
#2017-04-25|1747.29
#2017-04-26|1749.35
#2017-04-27|1759.57
#2017-04-28|1754.52
#2017-05-01|1766.33
#2017-05-02|1785.42
#2017-05-03|1788.02
#2017-05-04|1779.68
#2017-05-05|1775.76
#2017-05-08|1798.88
#2017-05-09|1799.48
#2017-05-10|1801.62
#2017-05-11|1819.95
#2017-05-12|1821.84
#2017-05-15|1824.08
#2017-05-16|1832.13
#2017-05-17|1840.50
#2017-05-18|1838.39
#2017-05-19|1843.25
#2017-05-22|1870.62
#2017-05-23|1862.48
#2017-05-24|1864.49
#2017-05-25|1885.84
#2017-05-26|1890.38
#2017-05-29|1884.98
#2017-05-30|1885.04
#2017-05-31|1869.73
#2017-06-01|1889.04
#2017-06-02|1903.68
#2017-06-05|1917.29
#2017-06-06|1923.02
#2017-06-07|1921.70
#2017-06-08|1921.49
#2017-06-09|1925.59
#2017-06-12|1898.83
#2017-06-13|1900.37
#2017-06-14|1909.53
#2017-06-15|1894.38
#2017-06-16|1896.27
#2017-06-19|1916.72
#2017-06-20|1926.68
#2017-06-21|1922.58
#2017-06-22|1934.47
#2017-06-23|1931.51
#2017-06-26|1955.47
#2017-06-27|1954.60
#2017-06-28|1925.78
#2017-06-29|1934.15
#2017-06-30|1917.25
#2017-07-03|1914.31
#2017-07-04|1884.49
#2017-07-05|1897.78
#2017-07-06|1893.77
#2017-07-07|1874.73
#2017-07-10|1891.09
#2017-07-11|1922.35
#2017-07-12|1931.47
#2017-07-13|1954.99
#2017-07-14|1954.75
#2017-07-17|1956.94
#2017-07-18|1970.34
#2017-07-19|1994.15
#2017-07-20|1994.98
#2017-07-21|2001.42
#2017-07-24|2013.17
#2017-07-25|2006.60
#2017-07-26|1988.08
#2017-07-27|2014.11
#2017-07-28|1989.33
#2017-07-31|2011.61
#2017-08-01|2007.89
#2017-08-02|2020.02
#2017-08-03|1998.53
#2017-08-04|1999.99
#2017-08-07|2017.99
#2017-08-08|2038.86
#2017-08-09|2025.19
#2017-08-10|2015.08
#2017-08-11|1981.76
#2017-08-14|1995.32
#2017-08-15|1998.79
#2017-08-16|2002.93
#2017-08-17|2025.40
#2017-08-18|2009.42
#2017-08-21|2002.31
#2017-08-22|2005.99
#2017-08-23|2012.13
#2017-08-24|2019.75
#2017-08-25|2027.23
#2017-08-28|2022.61
#2017-08-29|2013.89
#2017-08-30|2026.77
#2017-08-31|2033.58
#2017-09-01|2031.16
#2017-09-04|2018.64
#2017-09-05|2024.96
#2017-09-06|2022.51
#2017-09-07|2023.13
#2017-09-08|2032.73
#2017-09-11|2046.64
#2017-09-12|2057.17
#2017-09-13|2057.67
#2017-09-14|2065.49
#2017-09-15|2075.09
#2017-09-18|2093.79
#2017-09-19|2097.18
#2017-09-20|2101.31
#2017-09-21|2094.36
#2017-09-22|2084.00
#2017-09-25|2076.44
#2017-09-26|2051.75
#2017-09-27|2056.12
#2017-09-28|2050.36
#2017-09-29|2064.28
#2017-10-02|2071.49
#2017-10-03|2093.95
#2017-10-04|2097.46
#2017-10-05|2103.10
#2017-10-06|2109.27
#2017-10-09|2106.36
#2017-10-10|2132.04
#2017-10-11|2152.17
#2017-10-12|2165.01
#2017-10-13|2172.02
#2017-10-16|2188.73
#2017-10-17|2176.19
#2017-10-18|2173.61
#2017-10-19|2163.92
#2017-10-20|2168.46
#2017-10-23|2181.67
#2017-10-24|2176.72
#2017-10-25|2184.54
#2017-10-26|2176.09
#2017-10-27|2181.72
#2017-10-30|2202.27
#2017-10-31|2209.32
#2017-11-01|2244.03
#2017-11-02|2242.83
#2017-11-03|2250.44
#2017-11-06|2261.04
#2017-11-07|2302.18
#2017-11-08|2300.40
#2017-11-09|2298.05
#2017-11-10|2290.80
#2017-11-13|2280.54
#2017-11-14|2285.19
#2017-11-15|2261.65
#2017-11-16|2290.45
#2017-11-17|2321.36
#2017-11-20|2334.00
#2017-11-21|2367.49
#2017-11-22|2374.25
#2017-11-23|2367.81
#2017-11-24|2368.78
#2017-11-27|2345.92
#2017-11-28|2344.81
#2017-11-29|2328.41
#2017-11-30|2276.07
#2017-12-01|2256.93
#2017-12-04|2270.57
#2017-12-05|2236.38
#2017-12-06|2202.11
#2017-12-07|2226.96
#2017-12-08|2263.41
#2017-12-11|2290.21
#2017-12-12|2265.12
#2017-12-13|2267.66
#2017-12-14|2280.64
#2017-12-15|2265.10
#2017-12-18|2278.32
#2017-12-19|2284.69
#2017-12-20|2280.50
#2017-12-21|2281.33
#2017-12-22|2301.59
#2017-12-25|2304.38
#2017-12-26|2293.03
#2017-12-27|2289.35
#2017-12-28|2309.49
#2017-12-29|2316.99
#2018-01-01|2315.46
#2018-01-02|2348.77
#2018-01-03|2365.86
#2018-01-04|2407.52
#2018-01-05|2415.92
#2018-01-08|2433.41
#2018-01-09|2446.36
#2018-01-10|2428.89
#2018-01-11|2405.24
#2018-01-12|2428.25
#2018-01-15|2428.78
#2018-01-16|2460.37
#2018-01-17|2472.62
#2018-01-18|2485.22
#2018-01-19|2510.89
#2018-01-22|2538.38
#2018-01-23|2579.36
#2018-01-24|2563.60
#2018-01-25|2554.56
#2018-01-26|2567.01
#2018-01-29|2575.17
#2018-01-30|2530.02
#2018-01-31|2525.10
#2018-02-01|2528.74
#2018-02-02|2500.92
#2018-02-05|2444.02
#2018-02-06|2321.10
#2018-02-07|2331.49
#2018-02-08|2345.65
#2018-02-09|2292.24
#2018-02-12|2304.08
#2018-02-13|2329.49
#2018-02-14|2351.52
#2018-02-15|2389.83
#2018-02-16|2399.18
#2018-02-19|2406.69
#2018-02-20|2392.25
#2018-02-21|2440.55
#2018-02-22|2409.31
#2018-02-23|2441.72
#2018-02-26|2448.06
#2018-02-27|2447.52
#2018-02-28|2422.18
#2018-03-01|2426.60
#2018-03-02|2399.74
#2018-03-05|2372.71
#2018-03-06|2427.32
#2018-03-07|2411.33
#2018-03-08|2442.98
#2018-03-09|2452.93
#2018-03-12|2501.64
#2018-03-13|2528.16
#2018-03-14|2523.76
#2018-03-15|2530.18
#2018-03-16|2519.90
#2018-03-19|2501.71
#2018-03-20|2503.73
#2018-03-21|2494.38
#2018-03-22|2464.09
#2018-03-23|2382.24
#2018-03-26|2394.21
#2018-03-27|2428.69
#2018-03-28|2369.15
#2018-03-29|2363.79
#2018-03-30|2379.88
#2018-04-02|2384.41
#2018-04-03|2371.59
#2018-04-04|2338.48
#2018-04-05|2346.93
#2018-04-06|2350.24
#2018-04-09|2362.29
#2018-04-10|2378.73
#2018-04-11|2387.92
#2018-04-12|2371.35
#2018-04-13|2368.93
#2018-04-16|2353.70
#2018-04-17|2329.04
#2018-04-18|2343.97
#2018-04-19|2369.66
#2018-04-20|2328.27
#2018-04-23|2300.96
#2018-04-24|2292.82
#2018-04-25|2267.38
#2018-04-26|2260.11
#2018-04-27|2283.21
#2018-04-30|2297.82
#2018-05-01|2292.49
#2018-05-02|2277.68
#2018-05-03|2259.94
#2018-05-04|2257.17
#2018-05-07|2249.60
#2018-05-08|2279.71
#2018-05-09|2285.42
#2018-05-10|2312.93
#2018-05-11|2334.22
#2018-05-14|2339.07
#2018-05-15|2304.20
#2018-05-16|2300.92
#2018-05-17|2315.23
#2018-05-18|2310.47
#2018-05-21|2313.89
#2018-05-22|2315.36
#2018-05-23|2321.65
#2018-05-24|2330.63
#2018-05-25|2329.28
#2018-05-28|2326.33
#2018-05-29|2310.45
#2018-05-30|2277.38
#2018-05-31|2300.56
#2018-06-01|2308.12
#2018-06-04|2346.44
#2018-06-05|2356.76
#2018-06-06|2370.58
#2018-06-07|2384.08
#2018-06-08|2351.45
#2018-06-11|2355.64
#2018-06-12|2353.91
#2018-06-13|2354.46
#2018-06-14|2326.84
#2018-06-15|2325.90
#2018-06-18|2312.68
#2018-06-19|2263.22
#2018-06-20|2278.89
#2018-06-21|2270.11
#2018-06-22|2275.10
#2018-06-25|2243.98
#2018-06-26|2229.42
#2018-06-27|2205.82
#2018-06-28|2196.43
#2018-06-29|2244.99
#2018-07-02|2229.12
#2018-07-03|2225.43
#2018-07-04|2211.85
#2018-07-05|2197.81
#2018-07-06|2211.21
#2018-07-09|2253.30
#2018-07-10|2242.09
#2018-07-11|2221.08
#2018-07-12|2222.23
#2018-07-13|2246.57
#2018-07-16|2245.17
#2018-07-17|2238.86
#2018-07-18|2245.12
#2018-07-19|2243.47
#2018-07-20|2269.15
#2018-07-23|2260.35
#2018-07-24|2270.95
#2018-07-25|2279.14
#2018-07-26|2280.97
#2018-07-27|2291.82
#2018-07-30|2276.50
#2018-07-31|2256.42
#2018-08-01|2269.02
#2018-08-02|2233.48
#2018-08-03|2247.73
#2018-08-06|2246.09
#2018-08-07|2257.97
#2018-08-08|2280.67
#2018-08-09|2295.22
#2018-08-10|2274.71
#2018-08-13|2223.38
#2018-08-14|2219.98
#2018-08-15|2185.35
#2018-08-16|2158.19
#2018-08-17|2181.23
#2018-08-20|2199.25
#2018-08-21|2213.22
#2018-08-22|2232.55
#2018-08-23|2238.81
#2018-08-24|2231.88
#2018-08-27|2264.67
#2018-08-28|2281.08
#2018-08-29|2292.11
#2018-08-30|2297.30
#2018-08-31|2264.72
#2018-09-03|2241.29
#2018-09-04|2255.80
#2018-09-05|2231.51
#2018-09-06|2200.43
#2018-09-07|2194.30
#2018-09-10|2179.04
#2018-09-11|2164.87
#2018-09-12|2158.40
#2018-09-13|2172.43
#2018-09-14|2210.54
#2018-09-17|2182.62
#2018-09-18|2180.31
#2018-09-19|2202.04
#2018-09-20|2201.35
#2018-09-21|2228.20
#2018-09-24|2219.71
#2018-09-25|2230.63
#2018-09-26|2235.96
#2018-09-27|2221.73
#2018-09-28|2218.32
#2018-10-01|2226.70
#2018-10-02|2197.04
#2018-10-03|2181.56
#2018-10-04|2139.30
#2018-10-05|2113.96
#2018-10-08|2088.69
#2018-10-09|2061.59
#2018-10-10|2048.78
#2018-10-11|1940.30
#2018-10-12|2015.14
#2018-10-15|1986.49
#2018-10-16|2000.44
#2018-10-17|2020.05
#2018-10-18|2003.13
#2018-10-19|2000.25
#2018-10-22|2019.44
#2018-10-23|1959.65
#2018-10-24|1954.93
#2018-10-25|1893.87
#2018-10-26|1868.30
#2018-10-29|1857.32
#2018-10-30|1864.10
#2018-10-31|1937.70
#2018-11-01|1956.76
#2018-11-02|2030.39
#2018-11-05|1992.09
#2018-11-06|1991.90
#2018-11-07|1997.15
#2018-11-08|2012.06
#2018-11-09|1968.50
#2018-11-12|1951.33
#2018-11-13|1936.06
#2018-11-14|1926.44
#2018-11-15|1965.58
#2018-11-16|1955.71
#2018-11-19|1962.34
#2018-11-20|1918.49
#2018-11-21|1924.21
#2018-11-22|1938.67
#2018-11-23|1931.59
#2018-11-26|1957.21
#2018-11-27|1979.13
#2018-11-28|2021.64
#2018-11-29|2030.74
#2018-11-30|2024.51
#2018-12-03|2080.64
#2018-12-04|2078.78
#2018-12-05|2037.44
#2018-12-06|1971.76
#2018-12-07|1990.31
#2018-12-10|1955.55
#2018-12-11|1961.12
#2018-12-12|1995.57
#2018-12-13|2004.71
#2018-12-14|1964.28
#2018-12-17|1968.76
#2018-12-18|1943.36
#2018-12-19|1952.48
#2018-12-20|1919.40
#2018-12-21|1935.14
#2018-12-24|1926.43
#2018-12-25|1899.91
#2018-12-26|1898.35
#2018-12-27|1934.07
#2018-12-28|1944.07
#2018-12-31|1955.19
#2019-01-01|1955.89
#2019-01-02|1929.16
#2019-01-03|1918.19
#2019-01-04|1899.41
#2019-01-07|1946.45
#2019-01-08|1941.72
#2019-01-09|1984.05
#2019-01-10|1988.90
#2019-01-11|2002.44
#2019-01-14|1977.49
#2019-01-15|2013.87
#2019-01-16|2009.75
#2019-01-17|2016.28
#2019-01-18|2031.34
#2019-01-21|2043.95
#2019-01-22|2032.32
#2019-01-23|2022.12
#2019-01-24|2038.08
#2019-01-25|2085.06
#2019-01-28|2087.17
#2019-01-29|2076.89
#2019-01-30|2079.95
#2019-01-31|2098.53
#2019-02-01|2101.67
#2019-02-04|2106.76
#2019-02-05|2110.55
#2019-02-06|2113.77
#2019-02-07|2112.93
#2019-02-08|2095.28
#2019-02-11|2114.75
#2019-02-12|2132.77
#2019-02-13|2137.95
#2019-02-14|2126.84
#2019-02-15|2103.61
#2019-02-18|2122.39
#2019-02-19|2108.24
#2019-02-20|2131.12
#2019-02-21|2139.04
#2019-02-22|2144.42
#2019-02-25|2160.25
#2019-02-26|2159.97
#2019-02-27|2151.65
#2019-02-28|2129.99
#2019-03-01|2137.47
#2019-03-04|2156.42
#2019-03-05|2168.17
#2019-03-06|2175.04
#2019-03-07|2151.28
#2019-03-08|2113.77
#2019-03-11|2132.87
#2019-03-12|2162.23
#2019-03-13|2154.96
#2019-03-14|2143.00
#2019-03-15|2164.36
#2019-03-18|2187.37
#2019-03-19|2190.03
#2019-03-20|2197.09
#2019-03-21|2215.76
#2019-03-22|2236.37
#2019-03-25|2179.80
#2019-03-26|2188.66
#2019-03-27|2195.03
#2019-03-28|2182.27
#2019-03-29|2202.26
#2019-04-01|2222.32
#2019-04-02|2234.24
#2019-04-03|2267.26
#2019-04-04|2260.80
#2019-04-05|2263.07
#2019-04-08|2274.08
#2019-04-09|2292.92
#2019-04-10|2299.10
#2019-04-11|2284.70
#2019-04-12|2290.70
#2019-04-15|2302.61
#2019-04-16|2316.38
#2019-04-17|2328.95
#2019-04-18|2305.32
#2019-04-19|2308.02
#2019-04-22|2305.56
#2019-04-23|2311.78
#2019-04-24|2306.51
#2019-04-25|2285.31
#2019-04-26|2275.50
#2019-04-29|2292.56
#2019-04-30|2289.60
#2019-05-01|2292.70
#2019-05-02|2295.20
#2019-05-03|2294.50
#2019-05-06|2260.40
#2019-05-07|2264.02
#2019-05-08|2247.89
#2019-05-09|2199.02
#2019-05-10|2212.61
#2019-05-13|2186.44
#2019-05-14|2158.75
#2019-05-15|2174.78
#2019-05-16|2142.55
#2019-05-17|2115.39
#2019-05-20|2095.67
#2019-05-21|2092.04
#2019-05-22|2097.01
#2019-05-23|2065.95
#2019-05-24|2057.65
#2019-05-27|2055.21
#2019-05-28|2062.25
#2019-05-29|2041.75
#2019-05-30|2058.23
#2019-05-31|2073.27
#2019-06-03|2102.04
#2019-06-04|2076.26
#2019-06-05|2105.13
#2019-06-06|2093.35
#2019-06-07|2100.69
#2019-06-10|2145.38
#2019-06-11|2163.81
#2019-06-12|2151.43
#2019-06-13|2123.43
#2019-06-14|2110.65
#2019-06-17|2095.27
#2019-06-18|2110.40
#2019-06-19|2172.29
#2019-06-20|2204.36
#2019-06-21|2203.14
#2019-06-24|2210.95
#2019-06-25|2196.83
#2019-06-26|2187.13
#2019-06-27|2215.22
#2019-06-28|2216.68
#2019-07-01|2239.06
#2019-07-02|2258.39
#2019-07-03|2228.64
#2019-07-04|2243.46
#2019-07-05|2229.40
#2019-07-08|2190.49
#2019-07-09|2191.21
#2019-07-10|2216.71
#2019-07-11|2240.85
#2019-07-12|2234.19
#2019-07-15|2258.53
#2019-07-16|2263.29
#2019-07-17|2247.47
#2019-07-18|2228.73
#2019-07-19|2267.07
#2019-07-22|2266.69
#2019-07-23|2274.77
#2019-07-24|2279.36
#2019-07-25|2303.27
#2019-07-26|2293.37
#2019-07-29|2286.02
#2019-07-30|2293.13
#2019-07-31|2268.92
#2019-08-01|2261.09
#2019-08-02|2220.20
#2019-08-05|2155.95
#2019-08-06|2143.57
#2019-08-07|2149.33
#2019-08-08|2170.29
#2019-08-09|2169.83
#2019-08-12|2172.66
#2019-08-13|2127.62
#2019-08-14|2163.19
#2019-08-15|2140.09
#2019-08-16|2144.00
#2019-08-19|2164.26
#2019-08-20|2182.62
#2019-08-21|2181.17
#2019-08-22|2170.79
#2019-08-23|2179.98
#2019-08-26|2135.74
#2019-08-27|2152.30
#2019-08-28|2149.23
#2019-08-29|2140.99
#2019-08-30|2179.22
#2019-09-02|2186.30
#2019-09-03|2171.36
#2019-09-04|2207.21
#2019-09-05|2245.21
#2019-09-06|2258.18
#2019-09-09|2269.09
#2019-09-10|2255.68
#2019-09-11|2265.47
#2019-09-12|2278.62
#2019-09-13|2285.33
#2019-09-16|2288.35
#2019-09-17|2276.84
#2019-09-18|2289.76
#2019-09-19|2296.34
#2019-09-20|2299.50
#2019-09-23|2290.39
#2019-09-24|2295.64
#2019-09-25|2275.86
#2019-09-26|2285.50
#2019-09-27|2273.20
#2019-09-30|2280.29
#2019-10-01|2294.79
#2019-10-02|2274.38
#2019-10-03|2268.03
#2019-10-04|2276.19
#2019-10-07|2276.32
#2019-10-08|2305.35
#2019-10-09|2282.62
#2019-10-10|2277.33
#2019-10-11|2297.65
#2019-10-14|2327.40
#2019-10-15|2332.97
#2019-10-16|2348.34
#2019-10-17|2345.03
#2019-10-18|2338.89
#2019-10-21|2339.10
#2019-10-22|2346.80
#2019-10-23|2336.21
#2019-10-24|2340.88
#2019-10-25|2344.71
#2019-10-28|2360.84
#2019-10-29|2368.28
#2019-10-30|2364.80
#2019-10-31|2381.80
#2019-11-01|2390.35
#2019-11-04|2429.74
#2019-11-05|2454.91
#2019-11-06|2454.19
#2019-11-07|2448.65
#2019-11-08|2422.99
#2019-11-11|2394.92
#2019-11-12|2428.45
#2019-11-13|2418.77
#2019-11-14|2418.62
#2019-11-15|2438.18
#2019-11-18|2466.41
#2019-11-19|2475.16
#2019-11-20|2453.85
#2019-11-21|2423.23
#2019-11-22|2428.63
#2019-11-25|2439.60
#2019-11-26|2437.06
#2019-11-27|2446.79
#2019-11-28|2441.34
#2019-11-29|2409.28
#2019-12-02|2416.67
#2019-12-03|2414.26
#2019-12-04|2404.74
#2019-12-05|2422.05
#2019-12-06|2443.83
#2019-12-09|2454.98
#2019-12-10|2454.16
#2019-12-11|2473.72
#2019-12-12|2521.52
#2019-12-13|2580.70
#2019-12-16|2581.86
#2019-12-17|2643.74
#2019-12-18|2644.56
#2019-12-19|2629.38
#2019-12-20|2623.23
#2019-12-23|2628.52
#2019-12-24|2619.89
#2019-12-25|2621.02
#2019-12-26|2627.72
#2019-12-27|2658.83
#2019-12-30|2649.88
#2019-12-31|2636.13
#2020-01-01|2637.05
#2020-01-02|2655.64
#2020-01-03|2656.17
#2020-01-06|2621.62
#2020-01-07|2645.55
#2020-01-08|2641.06
#2020-01-09|2707.94
#2020-01-10|2735.14
#2020-01-13|2765.36
#2020-01-14|2767.84
#2020-01-15|2744.24
#2020-01-16|2751.25
#2020-01-17|2757.08
#2020-01-20|2765.75
#2020-01-21|2727.46
#2020-01-22|2756.41
#2020-01-23|2731.15
#2020-01-24|2732.67
#2020-01-27|2723.56
#2020-01-28|2696.23
#2020-01-29|2693.64
#2020-01-30|2591.22
#2020-01-31|2595.46
#2020-02-03|2599.38
#2020-02-04|2667.29
#2020-02-05|2683.83
#2020-02-06|2735.70
#2020-02-07|2719.20
#2020-02-10|2706.04
#2020-02-11|2729.24
#2020-02-12|2751.09
#2020-02-13|2767.70
#2020-02-14|2771.31
#2020-02-17|2762.09
#2020-02-18|2702.54
#2020-02-19|2718.35
#2020-02-20|2698.83
#2020-02-21|2668.91
#2020-02-24|2615.99
#2020-02-25|2641.17
#2020-02-26|2603.22
#2020-02-27|2576.39
#2020-02-28|2511.26
#2020-03-02|2548.04
#2020-03-03|2567.44
#2020-03-04|2599.50
#2020-03-05|2639.75
#2020-03-06|2581.27
#2020-03-09|2467.20
#2020-03-10|2492.02
#2020-03-11|2428.86
#2020-03-12|2315.15
#2020-03-13|2262.95
#2020-03-16|2164.25
#2020-03-17|2136.55
#2020-03-18|2071.40
#2020-03-19|1997.87
#2020-03-20|2115.51
#2020-03-23|2013.45
#2020-03-24|2153.43
#2020-03-25|2255.44
#2020-03-26|2257.41
#2020-03-27|2294.17
#2020-03-30|2263.50
#2020-03-31|2285.93
#2020-04-01|2226.05
#2020-04-02|2240.13
#2020-04-03|2225.68
#2020-04-06|2283.04
#2020-04-07|2343.58
#2020-04-08|2338.16
#2020-04-09|2350.67
#2020-04-10|2349.84
#2020-04-13|2335.40
#2020-04-14|2376.82
#2020-04-15|2386.02
#2020-04-16|2391.52
#2020-04-17|2466.21
#2020-04-20|2455.23
#2020-04-21|2394.36
#2020-04-22|2408.82
#2020-04-23|2429.68
#2020-04-24|2405.89
#2020-04-27|2453.37
#2020-04-28|2467.39
#2020-04-29|2484.89
#2020-04-30|2518.29
#2020-05-01|2508.27
#2020-05-04|2434.99
#2020-05-05|2447.66
#2020-05-06|2472.37
#2020-05-07|2474.68
#2020-05-08|2508.88
#2020-05-11|2537.43
#2020-05-12|2525.27
#2020-05-13|2535.08
#2020-05-14|2500.74
#2020-05-15|2501.69
#2020-05-18|2493.10
#2020-05-19|2532.24
#2020-05-20|2561.16
#2020-05-21|2556.91
#2020-05-22|2495.45
#2020-05-25|2518.04
#2020-05-26|2552.98
#2020-05-27|2544.25
#2020-05-28|2532.20
#2020-05-29|2531.29
#2020-06-01|2597.76
#2020-06-02|2608.61
#2020-06-03|2651.40
#2020-06-04|2665.90
#2020-06-05|2691.10
#2020-06-08|2709.01
#2020-06-09|2720.98
#2020-06-10|2762.89
#2020-06-11|2728.76
#2020-06-12|2688.06
#2020-06-15|2616.78
#2020-06-16|2709.03
#2020-06-17|2714.65
#2020-06-18|2738.21
#2020-06-19|2754.43
#2020-06-22|2766.40
#2020-06-23|2821.29
#2020-06-24|2832.86
#2020-06-25|2811.30
#2020-06-26|2832.08
#2020-06-29|2792.91
#2020-06-30|2815.83
#2020-07-01|2824.65
#2020-07-02|2881.01
#2020-07-03|2927.62
#2020-07-06|2976.47
#2020-07-07|2964.16
#2020-07-08|3008.15
#2020-07-09|3050.29
#2020-07-10|3021.62
#2020-07-13|3045.75
#2020-07-14|3017.81
#2020-07-15|3060.28
#2020-07-16|2976.88
#2020-07-17|3008.40
#2020-07-20|3017.40
#2020-07-21|3136.43
#2020-07-22|3092.91
#2020-07-23|3116.90
#2020-07-24|3076.88
#2020-07-27|3144.47
#2020-07-28|3222.44
#2020-07-29|3199.20
#2020-07-30|3213.01
#2020-07-31|3186.29
#2020-08-03|3181.56
#2020-08-04|3226.07
#2020-08-05|3255.67
#2020-08-06|3276.49
#2020-08-07|3205.91
#2020-08-10|3174.43
#2020-08-11|3172.88
#2020-08-12|3166.92
#2020-08-13|3181.70
#2020-08-14|3177.24
#2020-08-17|3191.10
#2020-08-18|3198.82
#2020-08-19|3179.31
#2020-08-20|3106.78
#2020-08-21|3153.30
#2020-08-24|3207.01
#2020-08-25|3216.78
#2020-08-26|3242.22
#2020-08-27|3257.23
#2020-08-28|3215.02
#2020-08-31|3171.43
#2020-09-01|3210.10
#2020-09-02|3232.11
#2020-09-03|3237.65
#2020-09-04|3179.93
#2020-09-07|3153.30
#2020-09-08|3178.04
#2020-09-09|3147.74
#2020-09-10|3177.47
#2020-09-11|3201.34
#2020-09-14|3262.75
#2020-09-15|3281.71
#2020-09-16|3326.04
#2020-09-17|3288.19
#2020-09-18|3304.76
#2020-09-21|3283.02
#2020-09-22|3252.78
#2020-09-23|3269.60
#2020-09-24|3190.35
#2020-09-25|3191.49
#2020-09-28|3230.23
#2020-09-29|3247.68
#2020-09-30|3254.68
#2020-10-01|3257.39
#2020-10-02|3255.45
#2020-10-05|3295.83
#2020-10-06|3333.13
#2020-10-07|3371.20
#2020-10-08|3409.71
#2020-10-09|3419.19
#2020-10-12|3472.79
#2020-10-13|3486.76
#2020-10-14|3500.66
#2020-10-15|3439.42
#2020-10-16|3422.09
#2020-10-19|3450.74
#2020-10-20|3458.60
#2020-10-21|3482.72
#2020-10-22|3463.92
#2020-10-23|3447.29
#2020-10-26|3443.88
#2020-10-27|3474.89
#2020-10-28|3492.17
#2020-10-29|3483.89
#2020-10-30|3414.08
#2020-11-02|3432.44
#2020-11-03|3458.24
#2020-11-04|3494.22
#2020-11-05|3608.22
#2020-11-06|3609.54
#2020-11-09|3654.91
#2020-11-10|3559.08
#2020-11-11|3518.24
#2020-11-12|3565.46
#2020-11-13|3627.96
#2020-11-16|3708.22
#2020-11-17|3680.64
#2020-11-18|3703.79
#2020-11-19|3663.54
#2020-11-20|3694.76
#2020-11-23|3738.46
#2020-11-24|3755.05
#2020-11-25|3714.81
#2020-11-26|3786.85
#2020-11-27|3802.08
#2020-11-30|3733.28
#2020-12-01|3789.26
#2020-12-02|3815.23
#2020-12-03|3843.09
#2020-12-04|3896.28
#2020-12-07|3906.76
#2020-12-08|3926.21
#2020-12-09|3954.45
#2020-12-10|3904.29
#2020-12-11|3932.54
#2020-12-14|3906.39
#2020-12-15|3874.74
#2020-12-16|3915.89
#2020-12-17|3948.22
#2020-12-18|3926.27
#2020-12-21|3916.78
#2020-12-22|3871.83
#2020-12-23|3917.68
#2020-12-24|3939.93
#2020-12-25|3952.05
#2020-12-28|3923.05
#2020-12-29|3966.80
#2020-12-30|4057.31
#2020-12-31|4074.83
#2021-01-01|4076.75
#2021-01-04|4142.27
#2021-01-05|4204.70
#2021-01-06|4217.38
#2021-01-07|4223.19
#2021-01-08|4358.07
#2021-01-11|4395.16
#2021-01-12|4389.23
#2021-01-13|4447.86
#2021-01-14|4484.13
#2021-01-15|4474.42
#2021-01-18|4479.21
#2021-01-19|4557.92
#2021-01-20|4639.89
#2021-01-21|4713.98
#2021-01-22|4692.80
#2021-01-25|4799.97
#2021-01-26|4669.40
#2021-01-27|4640.99
#2021-01-28|4508.78
#2021-01-29|4444.34
#2021-02-01|4564.48
#2021-02-02|4653.37
#2021-02-03|4688.45
#2021-02-04|4625.55
#2021-02-05|4640.41
#2021-02-08|4660.41
#2021-02-09|4690.16
#2021-02-10|4732.65
#2021-02-11|4738.95
#2021-02-12|4748.32
#2021-02-15|4787.79
#2021-02-16|4778.13
#2021-02-17|4827.85
#2021-02-18|4771.07
#2021-02-19|4760.52
#2021-02-22|4706.51
#2021-02-23|4681.61
#2021-02-24|4552.98
#2021-02-25|4641.17
#2021-02-26|4435.84
#2021-03-01|4520.73
#2021-03-02|4535.26
#2021-03-03|4610.21
#2021-03-04|4457.30
#2021-03-05|4419.68
#2021-03-08|4299.83
#2021-03-09|4272.80
#2021-03-10|4315.07
#2021-03-11|4420.62
#2021-03-12|4419.38
#2021-03-15|4362.90
#2021-03-16|4413.76
#2021-03-17|4385.36
#2021-03-18|4445.71
#2021-03-19|4378.93
#2021-03-22|4379.48
#2021-03-23|4348.84
#2021-03-24|4289.59
#2021-03-25|4265.43
#2021-03-26|4334.80
#2021-03-29|4331.52
#2021-03-30|4355.85
#2021-03-31|4325.98
#2021-04-01|4450.67
#2021-04-02|4481.87
#2021-04-05|4501.86
#2021-04-06|4524.94
#2021-04-07|4512.15
#2021-04-08|4514.76
#2021-04-09|4491.91
#2021-04-12|4442.81
#2021-04-13|4416.63
#2021-04-14|4461.87
#2021-04-15|4478.98
#2021-04-16|4500.03
#2021-04-19|4507.10
#2021-04-20|4501.91
#2021-04-21|4413.17
#2021-04-22|4455.97
#2021-04-23|4496.96
#2021-04-26|4535.65
#2021-04-27|4537.21
#2021-04-28|4514.20
#2021-04-29|4518.05
#2021-04-30|4474.40
#2021-05-03|4427.43
#2021-05-04|4420.92
#2021-05-05|4378.32
#2021-05-06|4378.97
#2021-05-07|4409.58
#2021-05-10|4382.53
#2021-05-11|4236.27
#2021-05-12|4182.66
#2021-05-13|4085.88
#2021-05-14|4145.86
#2021-05-17|4132.71
#2021-05-18|4239.54
#2021-05-19|4224.70
#2021-05-20|4237.08
#2021-05-21|4258.58
#2021-05-24|4248.29
#2021-05-25|4341.19
#2021-05-26|4371.12
#2021-05-27|4344.96
#2021-05-28|4368.09
#2021-05-31|4444.36
#2021-06-01|4479.57
#2021-06-02|4453.09
#2021-06-03|4467.24
#2021-06-04|4443.78
#2021-06-07|4442.49
#2021-06-08|4430.70
#2021-06-09|4396.27
#2021-06-10|4432.94
#2021-06-11|4458.79
#2021-06-14|4464.05
#2021-06-15|4496.67
#2021-06-16|4476.20
#2021-06-17|4464.62
#2021-06-18|4474.73
#2021-06-21|4383.22
#2021-06-22|4367.75
#2021-06-23|4431.04
#2021-06-24|4446.40
#2021-06-25|4499.41
#2021-06-28|4490.31
#2021-06-29|4481.10
#2021-06-30|4486.05
#2021-07-01|4447.49
#2021-07-02|4415.87
#2021-07-05|4416.44
#2021-07-06|4429.57
#2021-07-07|4408.09
#2021-07-08|4345.58
#2021-07-09|4335.83
#2021-07-12|4383.01
#2021-07-13|4444.47
#2021-07-14|4454.15
#2021-07-15|4486.92
#2021-07-16|4429.64
#2021-07-19|4351.47
#2021-07-20|4320.92
#2021-07-21|4307.29
#2021-07-22|4367.75
#2021-07-23|4332.71
#2021-07-26|4251.25
#2021-07-27|4178.68
#2021-07-28|4157.80
#2021-07-29|4269.62
#2021-07-30|4207.75
#2021-08-02|4265.23
#2021-08-03|4259.53
#2021-08-04|4302.26
#2021-08-05|4288.79
#2021-08-06|4280.88
#2021-08-09|4290.30
#2021-08-10|4303.62
#2021-08-11|4268.92
#2021-08-12|4244.71
#2021-08-13|4187.34
#2021-08-16|4154.98
#2021-08-17|4091.27
#2021-08-18|4120.09
#2021-08-19|4019.26
#2021-08-20|3993.46
#2021-08-23|4079.79
#2021-08-24|4191.12
#2021-08-25|4217.18
#2021-08-26|4210.18
#2021-08-27|4213.90
#2021-08-30|4257.68
#2021-08-31|4355.32
#2021-09-01|4388.43
#2021-09-02|4388.82
#2021-09-03|4429.77
#2021-09-06|4488.31
#2021-09-07|4480.53
#2021-09-08|4464.76
#2021-09-09|4389.23
#2021-09-10|4452.97
#2021-09-13|4415.26
#2021-09-14|4427.00
#2021-09-15|4393.46
#2021-09-16|4349.99
#2021-09-17|4380.09
#2021-09-20|4362.45
#2021-09-21|4338.05
#2021-09-22|4289.74
#2021-09-23|4322.97
#2021-09-24|4357.87
#2021-09-27|4352.29
#2021-09-28|4305.92
#2021-09-29|4216.15
#2021-09-30|4205.03
#2021-10-01|4151.81
#2021-10-04|4109.11
#2021-10-05|4057.33
#2021-10-06|4016.60
#2021-10-07|4115.37
#2021-10-08|4131.06
#2021-10-11|4158.67
#2021-10-12|4074.35
#2021-10-13|4070.01
#2021-10-14|4105.78
#2021-10-15|4216.19
#2021-10-18|4203.33
#2021-10-19|4273.06
#2021-10-20|4293.36
#2021-10-21|4255.78
#2021-10-22|4281.87
#2021-10-25|4265.29
#2021-10-26|4286.86
#2021-10-27|4249.94
#2021-10-28|4260.94
#2021-10-29|4223.14
#2021-11-01|4232.20
#2021-11-02|4256.79
#2021-11-03|4247.52
#2021-11-04|4293.63
#2021-11-05|4293.05
#2021-11-08|4286.35
#2021-11-09|4310.29
#2021-11-10|4316.83
#2021-11-11|4301.07
#2021-11-12|4355.39
#2021-11-15|4401.94
#2021-11-16|4425.93
#2021-11-17|4427.38
#2021-11-18|4402.59
#2021-11-19|4426.81
#2021-11-22|4432.87
#2021-11-23|4384.40
#2021-11-24|4334.86
#2021-11-25|4339.79
#2021-11-26|4265.56
#2021-11-29|4238.02
#2021-11-30|4225.20
#2021-12-01|4302.82
#2021-12-02|4330.60
#2021-12-03|4306.28
#2021-12-06|4248.34
#2021-12-07|4321.61
#2021-12-08|4351.30
#2021-12-09|4380.51
#2021-12-10|4333.12
#2021-12-13|4334.11
#2021-12-14|4297.45
#2021-12-15|4292.07
#2021-12-16|4335.58
#2021-12-17|4292.60
#2021-12-20|4208.70
#2021-12-21|4268.64
#2021-12-22|4296.12
#2021-12-23|4346.56
#2021-12-24|4358.88
#2021-12-27|4359.06
#2021-12-28|4384.86
#2021-12-29|4357.14
#2021-12-30|4349.05
#2021-12-31|4378.11
#2022-01-03|4390.93
#2022-01-04|4423.78
#2022-01-05|4340.82
#2022-01-06|4280.80
#2022-01-07|4273.30
#2022-01-10|4303.69
#2022-01-11|4302.84
#2022-01-12|4401.05
#2022-01-13|4388.44
#2022-01-14|4371.89
#2022-01-17|4376.68
#2022-01-18|4327.13
#2022-01-19|4259.17
#2022-01-20|4318.03
#2022-01-21|4260.96
#2022-01-24|4239.58
#2022-01-25|4160.32
#2022-01-26|4144.07
#2022-01-27|4025.52
#2022-01-28|4041.58
#2022-01-31|4095.85
#2022-02-01|4111.64
#2022-02-02|4137.19
#2022-02-03|4116.25
#2022-02-04|4152.63
#2022-02-07|4127.26
#2022-02-08|4107.60
#2022-02-09|4182.74
#2022-02-10|4231.03
#2022-02-11|4198.28
#2022-02-14|4112.51
#2022-02-15|4095.75
#2022-02-16|4175.71
#2022-02-17|4179.53
#2022-02-18|4120.24
#2022-02-21|4072.15
#2022-02-22|4010.42
#2022-02-23|4019.70
#2022-02-24|3883.00
#2022-02-25|3931.48
#2022-02-28|3936.89
#2022-03-01|3977.38
#2022-03-02|3933.61
#2022-03-03|3948.88
#2022-03-04|3854.18
#2022-03-07|3697.44
#2022-03-08|3641.83
#2022-03-09|3656.14
#2022-03-10|3758.61
#2022-03-11|3663.53
#2022-03-14|3576.17
#2022-03-15|3477.64
#2022-03-16|3645.45
#2022-03-17|3807.77
#2022-03-18|3806.50
#2022-03-21|3771.08
#2022-03-22|3801.10
#2022-03-23|3852.82
#2022-03-24|3805.73
#2022-03-25|3785.05
#2022-03-28|3755.92
#2022-03-29|3808.63
#2022-03-30|3857.06
#2022-03-31|3828.27
#2022-04-01|3791.75
#2022-04-04|3829.47
#2022-04-05|3829.79
#2022-04-06|3746.98
#2022-04-07|3664.60
#2022-04-08|3649.78
#2022-04-11|3554.21
#2022-04-12|3544.29
#2022-04-13|3622.88
#2022-04-14|3631.25
#2022-04-15|3582.89
#2022-04-18|3540.76
#2022-04-19|3519.08
#2022-04-20|3538.98
#2022-04-21|3524.18
#2022-04-22|3478.79
#2022-04-25|3389.45
#2022-04-26|3421.33
#2022-04-27|3360.01
#2022-04-28|3370.34
#2022-04-29|3489.08
#2022-05-02|3475.17
#2022-05-03|3469.15
#2022-05-04|3451.91
#2022-05-05|3472.19
#2022-05-06|3384.18
#2022-05-09|3343.92
#2022-05-10|3321.58
#2022-05-11|3346.17
#2022-05-12|3273.13
#2022-05-13|3341.98
#2022-05-16|3350.15
#2022-05-17|3429.51
#2022-05-18|3467.40
#2022-05-19|3372.13
#2022-05-20|3431.98
#2022-05-23|3431.36
#2022-05-24|3365.15
#2022-05-25|3359.67
#2022-05-26|3335.11
#2022-05-27|3414.44
#2022-05-30|3522.58
#2022-05-31|3572.87
#2022-06-01|3534.93
#2022-06-02|3498.84
#2022-06-03|3511.11
#2022-06-06|3538.63
#2022-06-07|3487.58
#2022-06-08|3545.86
#2022-06-09|3530.67
#2022-06-10|3478.33
#2022-06-13|3343.46
#2022-06-14|3329.51
#2022-06-15|3305.69
#2022-06-16|3286.86
#2022-06-17|3234.17
#2022-06-20|3201.63
#2022-06-21|3258.90
#2022-06-22|3174.42
#2022-06-23|3170.75
#2022-06-24|3226.59
#2022-06-27|3288.14
#2022-06-28|3271.78
#2022-06-29|3215.11
#2022-06-30|3138.24
#2022-07-01|3079.49
#2022-07-04|3068.10
#2022-07-05|3086.63
#2022-07-06|3052.53
#2022-07-07|3119.95
#2022-07-08|3144.88
#2022-07-11|3091.97
#2022-07-12|3026.50
#2022-07-13|3059.57
#2022-07-14|3062.28
#2022-07-15|3077.61
#2022-07-18|3141.27
#2022-07-19|3132.00
#2022-07-20|3185.24
#2022-07-21|3215.10
#2022-07-22|3220.75
#2022-07-25|3190.24
#2022-07-26|3182.10
#2022-07-27|3186.81
#2022-07-28|3217.08
#2022-07-29|3202.56
#2022-08-01|3206.71
#2022-08-02|3166.49
#2022-08-03|3184.80
#2022-08-04|3224.04
#2022-08-05|3253.92
#2022-08-08|3225.25
#2022-08-09|3210.36
#2022-08-10|3170.34
#2022-08-11|3230.98
#2022-08-12|3251.86
#2022-08-15|3266.26
#2022-08-16|3252.64
#2022-08-17|3257.49
#2022-08-18|3250.29
#2022-08-19|3235.42
#2022-08-22|3186.01
#2022-08-23|3150.90
#2022-08-24|3125.43
#2022-08-25|3184.58
#2022-08-26|3199.68
#2022-08-29|3107.57
#2022-08-30|3125.35
#2022-08-31|3159.55
#2022-09-01|3070.59
#2022-09-02|3043.82
#2022-09-05|3018.68
#2022-09-06|3003.88
#2022-09-07|2941.60
#2022-09-08|2961.42
#2022-09-09|2993.84
#2022-09-12|3023.25
#2022-09-13|3050.42
#2022-09-14|2971.13
#2022-09-15|2956.34
#2022-09-16|2907.78
#2022-09-19|2887.21
#2022-09-20|2910.77
#2022-09-21|2861.15
#2022-09-22|2830.19
#2022-09-23|2786.98
#2022-09-26|2735.04
#2022-09-27|2748.89
#2022-09-28|2682.76
#2022-09-29|2681.68
#2022-09-30|2654.22
#2022-10-03|2642.97
#2022-10-04|2710.23
#2022-10-05|2788.44
#2022-10-06|2816.21
#2022-10-07|2762.91
#2022-10-10|2740.32
#2022-10-11|2617.16
#2022-10-12|2609.21
#2022-10-13|2569.69
#2022-10-14|2632.53
#2022-10-17|2604.11
#2022-10-18|2651.81
#2022-10-19|2600.21
#2022-10-20|2567.89
#2022-10-21|2555.59
#2022-10-24|2523.24
#2022-10-25|2525.60
#2022-10-26|2561.22
#2022-10-27|2588.05
#2022-10-28|2520.21
#2022-10-31|2562.13
#2022-11-01|2623.37
#2022-11-02|2637.16
#2022-11-03|2592.38
#2022-11-04|2621.31
#2022-11-07|2681.26
#2022-11-08|2723.08
#2022-11-09|2755.99
#2022-11-10|2723.98
#2022-11-11|2952.45
#2022-11-14|2952.21
#2022-11-15|3062.88
#2022-11-16|3077.50
#2022-11-17|3025.57
#2022-11-18|3028.76
#2022-11-21|2982.29
#2022-11-22|2966.78
#2022-11-23|2987.15
#2022-11-24|3048.89
#2022-11-25|3028.12
#2022-11-28|2975.74
#2022-11-29|3029.24
#2022-11-30|3060.80
#2022-12-01|3145.51
#2022-12-02|3123.50
#2022-12-05|3155.38
#2022-12-06|3093.67
#2022-12-07|3040.34
#2022-12-08|3066.88
#2022-12-09|3128.66
#2022-12-12|3073.19
#2022-12-13|3087.02
#2022-12-14|3146.68
#2022-12-15|3087.97
#2022-12-16|3049.38
#2022-12-19|3037.90
#2022-12-20|3000.67
#2022-12-21|2992.98
#2022-12-22|3053.69
#2022-12-23|2996.51
#2022-12-26|3000.63
#2022-12-27|3010.19
#2022-12-28|2990.19
#2022-12-29|2986.02
#2022-12-30|2988.83
#2023-01-02|2992.39
#2023-01-03|3029.28
#2023-01-04|3051.39
#2023-01-05|3076.38
#2023-01-06|3090.03
#2023-01-09|3186.91
#2023-01-10|3198.63
#2023-01-11|3218.85
#2023-01-12|3224.91
#2023-01-13|3268.04
#2023-01-16|3267.21
#2023-01-17|3274.50
#2023-01-18|3292.65
#2023-01-19|3286.29
#2023-01-20|3300.66
#2023-01-23|3311.79
#2023-01-24|3327.59
#2023-01-25|3348.06
#2023-01-26|3373.50
#2023-01-27|3393.75
#2023-01-30|3416.57
#2023-01-31|3358.17
#2023-02-01|3408.10
#2023-02-02|3471.71
#2023-02-03|3460.86
#2023-02-06|3356.36
#2023-02-07|3375.82
#2023-02-08|3407.31
#2023-02-09|3424.98
#2023-02-10|3387.93
#2023-02-13|3347.63
#2023-02-14|3366.05
#2023-02-15|3308.25
#2023-02-16|3350.91
#2023-02-17|3284.23
#2023-02-20|3301.93
#2023-02-21|3259.42
#2023-02-22|3205.85
#2023-02-23|3240.95
#2023-02-24|3203.78
#2023-02-27|3184.11
#2023-02-28|3177.70
#2023-03-01|3245.95
#2023-03-02|3224.46
#2023-03-03|3252.21
#2023-03-06|3290.52
#2023-03-07|3268.42
#2023-03-08|3222.22
#2023-03-09|3209.08
#2023-03-10|3164.23
#2023-03-13|3210.22
#2023-03-14|3141.42
#2023-03-15|3169.82
#2023-03-16|3141.96
#2023-03-17|3226.05
#2023-03-20|3183.43
#2023-03-21|3201.48
#2023-03-22|3252.81
#2023-03-23|3342.96
#2023-03-24|3351.39
#2023-03-27|3297.45
#2023-03-28|3313.10
#2023-03-29|3330.44
#2023-03-30|3352.69
#2023-03-31|3356.50
#2023-04-03|3342.69
#2023-04-04|3332.25
#2023-04-05|3336.92
#2023-04-06|3285.77
#2023-04-07|3310.00
#2023-04-10|3310.09
#2023-04-11|3310.50
#2023-04-12|3282.96
#2023-04-13|3279.16
#2023-04-14|3289.50
#2023-04-17|3281.79
#2023-04-18|3263.39
#2023-04-19|3227.89
#2023-04-20|3229.79
#2023-04-21|3205.70
#2023-04-24|3187.64
#2023-04-25|3136.87
#2023-04-26|3139.74
#2023-04-27|3143.20
#2023-04-28|3163.37
#2023-05-01|3162.26
#2023-05-02|3181.04
#2023-05-03|3168.39
#2023-05-04|3186.28
#2023-05-05|3194.35
#2023-05-08|3207.85
#2023-05-09|3194.32
#2023-05-10|3176.33
#2023-05-11|3163.49
#2023-05-12|3162.62
#2023-05-15|3178.39
#2023-05-16|3215.77
#2023-05-17|3226.13
#2023-05-18|3267.47
#2023-05-19|3291.47
#2023-05-22|3318.34
#2023-05-23|3308.20
#2023-05-24|3286.96
#2023-05-25|3300.15
#2023-05-26|3354.27
#2023-05-29|3356.11
#2023-05-30|3383.03
#2023-05-31|3346.90
#2023-06-01|3363.83
#2023-06-02|3436.68
#2023-06-05|3439.48
#2023-06-06|3430.92
#2023-06-07|3443.84
#2023-06-08|3418.44
#2023-06-09|3463.58
#2023-06-12|3486.87
#2023-06-13|3567.69
#2023-06-14|3565.32
#2023-06-15|3594.56
#2023-06-16|3608.95
#2023-06-19|3570.63
#2023-06-20|3548.30
#2023-06-21|3514.22
#2023-06-22|3495.18
#2023-06-23|3464.94
#2023-06-26|3442.39
#2023-06-27|3441.37
#2023-06-28|3450.28
#2023-06-29|3446.93
#2023-06-30|3445.44
#2023-07-03|3510.08
#2023-07-04|3528.85
#2023-07-05|3505.80
#2023-07-06|3440.20
#2023-07-07|3414.02
#2023-07-10|3403.86
#2023-07-11|3473.97
#2023-07-12|3507.07
#2023-07-13|3584.27
#2023-07-14|3645.57
#2023-07-17|3637.92
#2023-07-18|3617.51
#2023-07-19|3596.09
#2023-07-20|3564.16
#2023-07-21|3501.51
#2023-07-24|3501.76
#2023-07-25|3559.00
#2023-07-26|3550.96
#2023-07-27|3577.96
#2023-07-28|3589.89
#2023-07-31|3591.38
#2023-08-01|3603.64
#2023-08-02|3512.43
#2023-08-03|3492.76
#2023-08-04|3485.55
#2023-08-07|3504.20
#2023-08-08|3448.86
#2023-08-09|3461.92
#2023-08-10|3433.48
#2023-08-11|3404.20
#2023-08-14|3364.31
#2023-08-15|3377.83
#2023-08-16|3363.47
#2023-08-17|3362.63
#2023-08-18|3325.92
#2023-08-21|3307.27
#2023-08-22|3342.85
#2023-08-23|3369.53
#2023-08-24|3446.11
#2023-08-25|3357.89
#2023-08-28|3382.59
#2023-08-29|3405.25
#2023-08-30|3418.10
#2023-08-31|3414.48
#2023-09-01|3434.83
#2023-09-04|3470.13
#2023-09-05|3447.05
#2023-09-06|3443.37
#2023-09-07|3408.01
#2023-09-08|3384.78
#2023-09-11|3376.44
#2023-09-12|3390.03
#2023-09-13|3376.37
#2023-09-14|3429.27
#2023-09-15|3448.76
#2023-09-18|3399.66
#2023-09-19|3372.88
#2023-09-20|3347.71
#2023-09-21|3294.05
#2023-09-22|3316.38
#2023-09-25|3306.01
#2023-09-26|3259.65
#2023-09-27|3267.40
#2023-09-28|3250.20
#2023-09-29|3273.05
#2023-10-02|3291.95
#2023-10-03|3254.89
#2023-10-04|3201.65
#2023-10-05|3247.75
#2023-10-06|3261.49
#2023-10-09|3269.59
#2023-10-10|3298.67
#2023-10-11|3339.83
#2023-10-12|3384.40
#2023-10-13|3339.12
#2023-10-16|3288.11
#2023-10-17|3309.27
#2023-10-18|3274.57
#2023-10-19|3236.41
#2023-10-20|3229.16
#2023-10-23|3188.72
#2023-10-24|3192.16
#2023-10-25|3203.53
#2023-10-26|3128.70
#2023-10-27|3165.76
#2023-10-30|3178.10
#2023-10-31|3126.42
#2023-11-01|3142.77
#2023-11-02|3225.22
#2023-11-03|3274.63
#2023-11-06|3364.68
#2023-11-07|3333.08
#2023-11-08|3333.90
#2023-11-09|3341.34
#2023-11-10|3311.91
#2023-11-13|3350.73
#2023-11-14|3362.45
#2023-11-15|3462.95
#2023-11-16|3474.61
#2023-11-17|3470.39
#2023-11-20|3502.46
#2023-11-21|3544.09
#2023-11-22|3512.59
#2023-11-23|3522.14
#2023-11-24|3498.26
#2023-11-27|3485.86
#2023-11-28|3507.02
#2023-11-29|3511.24
#2023-11-30|3538.04
#2023-12-01|3506.97
#2023-12-04|3495.49
#2023-12-05|3435.27
#2023-12-06|3471.02
#2023-12-07|3455.82
#2023-12-08|3475.56
#2023-12-11|3473.15
#2023-12-12|3500.53
#2023-12-13|3502.99
#2023-12-14|3569.26
#2023-12-15|3609.13
#2023-12-18|3580.98
#2023-12-19|3576.86
#2023-12-20|3591.35
#2023-12-21|3577.19
#2023-12-22|3540.54
#2023-12-25|3547.60
#2023-12-26|3571.93
#2023-12-27|3632.64
#2023-12-28|3674.35
#2023-12-29|3676.01
#2024-01-01|3677.64
#2024-01-02|3649.17
#2024-01-03|3582.66
#2024-01-04|3564.39
#2024-01-05|3537.19
#2024-01-08|3530.45
#2024-01-09|3538.82
#2024-01-10|3529.91
#2024-01-11|3565.56
#2024-01-12|3587.65
#2024-01-15|3587.24
#2024-01-16|3528.10
#2024-01-17|3464.89
#2024-01-18|3492.87
#2024-01-19|3586.23
#2024-01-22|3603.34
#2024-01-23|3616.68
#2024-01-24|3648.53
#2024-01-25|3674.36
#2024-01-26|3622.54
#2024-01-29|3637.73
#2024-01-30|3623.39
#2024-01-31|3595.38
#2024-02-01|3589.21
#2024-02-02|3632.74
#2024-02-05|3630.08
#2024-02-06|3678.89
#2024-02-07|3668.25
#2024-02-08|3677.52
#2024-02-09|3669.28
#2024-02-12|3670.53
#2024-02-13|3702.08
#2024-02-14|3698.39
#2024-02-15|3795.47
#2024-02-16|3800.10
#2024-02-19|3769.50
#2024-02-20|3776.28
#2024-02-21|3762.06
#2024-02-22|3836.99
#2024-02-23|3846.00
#2024-02-26|3841.53
#2024-02-27|3834.42
#2024-02-28|3812.52
#2024-02-29|3815.96
#2024-03-01|3843.44
#2024-03-04|3922.67
#2024-03-05|3906.70
#2024-03-06|3936.48
#2024-03-07|3958.37
#2024-03-08|4006.07
#2024-03-11|3978.62
#2024-03-12|4019.66
#2024-03-13|4021.12
#2024-03-14|4010.09
#2024-03-15|3931.39
#2024-03-18|3997.60
#2024-03-19|3958.16
#2024-03-20|3942.78
#2024-03-21|4037.96
#2024-03-22|4014.53
#2024-03-25|3996.42
#2024-03-26|4012.32
#2024-03-27|4014.91
#2024-03-28|4018.38
#2024-03-29|4048.33
#2024-04-01|4016.10
#2024-04-02|4065.37
#2024-04-03|4030.31
#2024-04-04|4049.61
#2024-04-05|4021.66
#2024-04-08|4022.43
#2024-04-09|4084.73
#2024-04-10|4095.92
#2024-04-11|4080.98
#2024-04-12|4070.85
#2024-04-15|3997.61
#2024-04-16|3887.72
#2024-04-17|3903.10
#2024-04-18|3925.79
#2024-04-19|3763.50
#2024-04-22|3759.73
#2024-04-23|3808.77
#2024-04-24|3949.06
#2024-04-25|3868.35
#2024-04-26|3928.62
#2024-04-29|3954.41
#2024-04-30|3944.96
#2024-05-01|3943.89
#2024-05-02|3976.69
#2024-05-03|4021.02
#2024-05-06|4043.69
#2024-05-07|4084.93
#2024-05-08|4055.49
#2024-05-09|4049.71
#2024-05-10|4049.62
#2024-05-13|4088.67
#2024-05-14|4117.12
#2024-05-15|4152.55
#2024-05-16|4227.86
#2024-05-17|4205.82
#2024-05-20|4204.38
#2024-05-21|4185.79
#2024-05-22|4225.79
#2024-05-23|4265.00
#2024-05-24|4222.33
#2024-05-27|4275.22
#2024-05-28|4276.27
#2024-05-29|4208.15
#2024-05-30|4137.58
#2024-05-31|4081.04
#2024-06-03|4175.07
#2024-06-04|4169.23
#2024-06-05|4175.00
#2024-06-06|4261.23
#2024-06-07|4243.29
#2024-06-10|4243.62
#2024-06-11|4243.75
#2024-06-12|4294.02
#2024-06-13|4355.36
#2024-06-14|4367.83
#2024-06-17|4347.30
#2024-06-18|4398.30
#2024-06-19|4491.20
#2024-06-20|4506.23
#2024-06-21|4455.66
#2024-06-24|4388.74
#2024-06-25|4390.60
#2024-06-26|4429.58
#2024-06-27|4404.62
#2024-06-28|4422.66
#2024-07-01|4413.87
#2024-07-02|4393.68
#2024-07-03|4469.94
#2024-07-04|4550.10
#2024-07-05|4544.77
#2024-07-08|4591.94
#2024-07-09|4622.92
#2024-07-10|4625.66
#2024-07-11|4728.55
#2024-07-12|4657.67
#2024-07-15|4634.65
#2024-07-16|4646.35
#2024-07-17|4587.78
#2024-07-18|4493.75
#2024-07-19|4414.99
#2024-07-22|4334.01
#2024-07-23|4399.04
#2024-07-24|4393.99
#2024-07-25|4305.50
#2024-07-26|4222.60
#2024-07-29|4263.17
#2024-07-30|4243.99
#2024-07-31|4314.66
#2024-08-01|4344.36
#2024-08-02|4128.98
#2024-08-05|3827.84
#2024-08-06|4002.37
#2024-08-07|4110.69
#2024-08-08|4060.65
#2024-08-09|4161.35
#2024-08-12|4189.04
#2024-08-13|4245.97
#2024-08-14|4287.49
#2024-08-15|4254.56
#2024-08-16|4384.35
#2024-08-19|4406.44
#2024-08-20|4441.08
#2024-08-21|4403.60
#2024-08-22|4403.21
#2024-08-23|4395.23
#2024-08-26|4417.62
#2024-08-27|4394.45
#2024-08-28|4414.42
#2024-08-29|4402.24
#2024-08-30|4429.48
#2024-09-02|4412.19
#2024-09-03|4399.14
#2024-09-04|4223.51
#2024-09-05|4235.83
#2024-09-06|4265.20
#2024-09-09|4204.04
#2024-09-10|4196.33
#2024-09-11|4193.92
#2024-09-12|4325.34
#2024-09-13|4345.47
#2024-09-16|4371.43
#2024-09-17|4356.78
#2024-09-18|4315.06
#2024-09-19|4377.77
#2024-09-20|4407.18
#2024-09-23|4419.90
#2024-09-24|4480.82
#2024-09-25|4523.65
#2024-09-26|4651.67
#2024-09-27|4731.72
#2024-09-30|4621.22
#2024-10-01|4654.36
#2024-10-02|4682.14
#2024-10-03|4690.34
#2024-10-04|4712.96
#2024-10-07|4777.54
#2024-10-08|4636.06
#2024-10-09|4664.09
#2024-10-10|4686.70
#2024-10-11|4724.15
#2024-10-14|4711.00
#2024-10-15|4730.87
#2024-10-16|4652.80
#2024-10-17|4632.80
#2024-10-18|4743.83
#2024-10-21|4736.55
#2024-10-22|4701.72
#2024-10-23|4689.97
#2024-10-24|4661.20
#2024-10-25|4667.50
#2024-10-28|4654.12
#2024-10-29|4634.70
#2024-10-30|4623.09
#2024-10-31|4592.38
#2024-11-01|4569.50
#2024-11-04|4614.03
#2024-11-05|4668.76
#2024-11-06|4671.23
#2024-11-07|4721.40
#2024-11-08|4749.97
#2024-11-11|4699.36
#2024-11-12|4572.24
#2024-11-13|4536.89
#2024-11-14|4488.24
#2024-11-15|4501.86
#2024-11-18|4452.04
#2024-11-19|4514.49
#2024-11-20|4489.16
#2024-11-21|4447.19
#2024-11-22|4489.31
#2024-11-25|4498.37
#2024-11-26|4458.30
#2024-11-27|4458.14
#2024-11-28|4441.27
#2024-11-29|4439.72
#2024-12-02|4507.11
#2024-12-03|4574.94
#2024-12-04|4595.02
#2024-12-05|4611.27
#2024-12-06|4604.70
#2024-12-09|4626.00
#2024-12-10|4606.88
#2024-12-11|4569.28
#2024-12-12|4621.27
#2024-12-13|4596.01
#2024-12-16|4589.73
#2024-12-17|4577.27
#2024-12-18|4609.85
#2024-12-19|4534.06
#2024-12-20|4490.29
#2024-12-23|4557.68
#2024-12-24|4550.10
#2024-12-25|4561.57
#2024-12-26|4561.54
#2024-12-27|4590.52
#2024-12-30|4572.53
#2024-12-31|4540.10
#2025-01-01|4540.43
#2025-01-02|4505.52
#2025-01-03|4524.88
#2025-01-06|4597.60
#2025-01-07|4617.49
#2025-01-08|4554.85
#2025-01-09|4522.79
#2025-01-10|4509.80
#2025-01-13|4416.02
#2025-01-14|4436.05
#2025-01-15|4411.86
#2025-01-16|4506.13
#2025-01-17|4511.41
#2025-01-20|4573.68
#2025-01-21|4593.28
#2025-01-22|4628.50
#2025-01-23|4621.40
#2025-01-24|4646.17
#2025-01-27|4638.51
#2025-01-28|4619.46
#2025-01-29|4648.19
#2025-01-30|4651.56
#2025-01-31|4646.88
#2025-02-03|4485.45
#2025-02-04|4575.48
#2025-02-05|4641.40
#2025-02-06|4679.05
#2025-02-07|4720.66
#2025-02-10|4702.63
#2025-02-11|4696.57
#2025-02-12|4689.95
#2025-02-13|4723.62
#2025-02-14|4753.69
#2025-02-17|4827.37
#2025-02-18|4870.57
#2025-02-19|4862.10
#2025-02-20|4802.85
#2025-02-21|4897.53
#2025-02-24|4833.08
#2025-02-25|4729.64
#2025-02-26|4774.24
#2025-02-27|4709.29
#2025-02-28|4593.48
#2025-03-03|4571.76
#2025-03-04|4558.84
#2025-03-05|4649.71
#2025-03-06|4715.57
#2025-03-07|4674.52
#2025-03-10|4620.67
#2025-03-11|4560.70
#2025-03-12|4560.96
#2025-03-13|4508.23
#2025-03-14|4543.80
#2025-03-17|4580.77
#2025-03-18|4642.19
#2025-03-19|4587.01
#2025-03-20|4608.14
#2025-03-21|4566.68
#2025-03-24|4539.48
#2025-03-25|4540.59
#2025-03-26|4541.91
#2025-03-27|4496.81
#2025-03-28|4445.26
#2025-03-31|4276.48
#2025-04-01|4352.37
#2025-04-02|4361.64
#2025-04-03|4304.07
#2025-04-04|4279.21
#2025-04-07|3838.42
#2025-04-08|3830.36
#2025-04-09|3721.76
#2025-04-10|3990.24
#2025-04-11|4054.67
#2025-04-14|4089.75
#2025-04-15|4131.88
#2025-04-16|4041.67
#2025-04-17|4068.56
#2025-04-18|4081.68
#2025-04-21|4067.46
#2025-04-22|4020.41
#2025-04-23|4172.95
#2025-04-24|4140.57
#2025-04-25|4221.86
#2025-04-28|4244.95
#2025-04-29|4278.20
#2025-04-30|4311.43
#2025-05-01|4299.48
#2025-05-02|4460.80
#2025-05-05|4507.44
#2025-05-06|4499.39
#2025-05-07|4506.28
#2025-05-08|4504.11
#2025-05-09|4566.61
#2025-05-12|4666.09
#2025-05-13|4650.94
#2025-05-14|4769.13
#2025-05-15|4753.94
#2025-05-16|4739.70
#2025-05-19|4692.10
#2025-05-20|4694.20
#2025-05-21|4734.71
#2025-05-22|4698.31
#2025-05-23|4724.20
#2025-05-26|4716.18
#2025-05-27|4681.39
#2025-05-28|4682.47
#2025-05-29|4734.21
#2025-05-30|4684.26
#2025-06-02|4641.03
#2025-06-03|4651.04
#2025-06-04|4745.75
#2025-06-05|4793.18
#2025-06-06|4784.94
#2025-06-09|4843.26
#2025-06-10|4908.36
#2025-06-11|4977.28
#2025-06-12|4957.49
#2025-06-13|4898.99
#2025-06-16|4937.51
#2025-06-17|4980.70
#2025-06-18|4994.30
#2025-06-19|4904.42
#2025-06-20|4958.91
#2025-06-23|4881.01
#2025-06-24|5018.97
#2025-06-25|5085.23
#2025-06-26|5129.29
#2025-06-27|5162.61
#2025-06-30|5103.14
#2025-07-01|5140.60
#2025-07-02|5129.23
#2025-07-03|5156.98
#2025-07-04|5132.24
#2025-07-07|5094.24
#2025-07-08|5109.88
#2025-07-09|5118.65
#2025-07-10|5128.24
#2025-07-11|5120.85
#2025-07-14|5099.19
#2025-07-15|5170.01
#2025-07-16|5195.36
#2025-07-17|5190.50
#2025-07-18|5237.98
#2025-07-21|5241.02
#2025-07-22|5194.34
#2025-07-23|5301.39
#2025-07-24|5324.30
#2025-07-25|5280.72
#2025-07-28|5259.75
#2025-07-29|5210.00
#2025-07-30|5236.48
#2025-07-31|5247.12
#2025-08-01|5154.77
#2025-08-04|5183.95
#2025-08-05|5237.26
#2025-08-06|5193.20
#2025-08-07|5313.21
#2025-08-08|5285.23
#2025-08-11|5299.25
#2025-08-12|5296.70
#2025-08-13|5407.94
#2025-08-14|5361.87
#2025-08-15|5379.44
#2025-08-18|5372.63
#2025-08-19|5373.60
#2025-08-20|5244.12
#2025-08-21|5235.71
#2025-08-22|5231.67
#2025-08-25|5362.38
#2025-08-26|5352.71
#2025-08-27|5358.05
#2025-08-28|5300.20
#2025-08-29|5303.29
#2025-09-01|5268.30
#2025-09-02|5237.48
#2025-09-03|5233.34
#2025-09-04|5230.84
#2025-09-05|5331.39
#2025-09-08|5375.17
#2025-09-09|5465.36
#2025-09-10|5566.71
#2025-09-11|5587.82
#2025-09-12|5685.18
#2025-09-15|5674.73
#2025-09-16|5775.04
#2025-09-17|5792.59
#2025-09-18|5834.11
#2025-09-19|5792.55
#2025-09-22|5848.00
#2025-09-23|5892.91
#2025-09-24|5889.66
#2025-09-25|5855.44
#2025-09-26|5725.75
#2025-09-29|5774.95
#2025-09-30|5817.48
#2025-10-01|5844.84
#2025-10-02|5977.15
#2025-10-03|6059.28
#2025-10-06|6117.10
#2025-10-07|6150.52
#2025-10-08|6093.86
#2025-10-09|6135.04
#2025-10-10|6088.68
#2025-10-13|5984.96
#2025-10-14|5888.14
#2025-10-15|6030.89
#2025-10-16|6106.80
#2025-10-17|5999.88
#2025-10-20|6149.25
#2025-10-21|6139.43
#2025-10-22|6102.40
#2025-10-23|6068.82
#2025-10-24|6124.79
#2025-10-27|6282.22
#2025-10-28|6256.68
#2025-10-29|6388.94
#2025-10-30|6388.71
#2025-10-31|6370.50
#2025-11-03|6415.60
#2025-11-04|6337.54
#2025-11-05|6214.35
#2025-11-06|6287.30
#2025-11-07|6194.15
#2025-11-10|6295.23
#2025-11-11|6281.97
#2025-11-12|6303.75
#2025-11-13|6296.04
#2025-11-14|6122.90
#2025-11-17|6167.57
#2025-11-18|5973.92
#2025-11-19|5935.00
#2025-11-20|6074.69
#2025-11-21|5840.50
#2025-11-24|5861.21
#2025-11-25|5947.17
#2025-11-26|6039.64
#2025-11-27|6066.05
#2025-11-28|6059.79
#2025-12-01|6015.69
#2025-12-02|6043.90
#2025-12-03|6099.66
#2025-12-04|6121.04
#2025-12-05|6146.87
#2025-12-08|6222.02
#2025-12-09|6180.53
#2025-12-10|6229.07
#2025-12-11|6153.11
#2025-12-12|6205.57
#2025-12-15|6085.06
#2025-12-16|5975.13
#2025-12-17|5998.39
#2025-12-18|5970.03
#2025-12-19|6007.83
#2025-12-22|6130.35
#2025-12-23|6139.44
#2025-12-24|6176.76
#2025-12-25|6178.89
#2025-12-26|6217.81
#2025-12-29|6268.66
#2025-12-30|6269.85
#2025-12-31|6305.14
#2026-01-01|6307.89
#2026-01-02|6439.38
#2026-01-05|6610.79
#2026-01-06|6722.93
#2026-01-07|6691.19
#2026-01-08|6624.28
#2026-01-09|6590.27
#2026-01-12|6653.61
#2026-01-13|6727.70
#2026-01-14|6796.44
#2026-01-15|6752.00
#2026-01-16|6837.83
#2026-01-19|6846.74
#2026-01-20|6802.05
#2026-01-21|6736.24
#2026-01-22|6840.19
#2026-01-23|6886.08
#2026-01-26|6897.62
#2026-01-27|7033.31
#2026-01-28|7188.21
#2026-01-29|7158.95
#2026-01-30|7041.09
#2026-02-02|6848.36
#2026-02-03|7024.29
#2026-02-04|6914.69
#2026-02-05|6776.56
#2026-02-06|6756.71
#2026-02-09|6970.92
#2026-02-10|7093.66
#2026-02-11|7161.22
#2026-02-12|7134.63
#2026-02-13|7072.22
#2026-02-16|7071.94
#2026-02-17|7072.97
#2026-02-18|7080.16
#2026-02-19|7094.50
#2026-02-20|7079.55
#2026-02-23|7122.20
#2026-02-24|7222.26
#2026-02-25|7394.63
#2026-02-26|7450.16
#2026-02-27|7419.00
#2026-03-02|7286.06
#2026-03-03|7020.26
#2026-03-04|6707.42
#2026-03-05|6916.18
#2026-03-06|6940.69
#2026-03-09|6589.09
#2026-03-10|6861.52
#2026-03-11|7046.82
#2026-03-12|6897.86
#2026-03-13|6809.36
#2026-03-16|6848.38
#2026-03-17|6908.55
#2026-03-18|7086.56
#2026-03-19|6858.75
#2026-03-20|6814.16
#2026-03-23|6570.47
#2026-03-24|6668.04
#2026-03-25|6814.75
#2026-03-26|6721.73
#2026-03-27|6648.91
#2026-03-30|6456.55
#2026-03-31|6312.09
#2026-04-01|6668.89
#2026-04-02|6489.20
#2026-04-03|6541.59
#2026-04-06|6562.27
#2026-04-07|6667.40
#2026-04-08|7138.99
#2026-04-09|7096.76
#2026-04-10|7211.22
#2026-04-13|7163.82