Table Data - Nasdaq Asia Technology Total Return Index
| Title | Nasdaq Asia Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA10T |
| 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 2026-03-23 |
| Last Updated | 2026-03-23 10:39 PM CDT |
| Notes | For more information about this series, see: NQASIA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 644.00 |
| 2001-04-02 | 625.68 |
| 2001-04-03 | 615.88 |
| 2001-04-04 | 608.36 |
| 2001-04-05 | 616.45 |
| 2001-04-06 | 631.39 |
| 2001-04-09 | 610.18 |
| 2001-04-10 | 600.68 |
| 2001-04-11 | 616.44 |
| 2001-04-12 | 636.48 |
| 2001-04-13 | . |
| 2001-04-16 | 623.81 |
| 2001-04-17 | 620.22 |
| 2001-04-18 | 652.37 |
| 2001-04-19 | 685.34 |
| 2001-04-20 | 678.49 |
| 2001-04-23 | 678.65 |
| 2001-04-24 | 673.12 |
| 2001-04-25 | 671.55 |
| 2001-04-26 | 676.02 |
| 2001-04-27 | 660.63 |
| 2001-04-30 | 666.60 |
| 2001-05-01 | 687.31 |
| 2001-05-02 | 697.21 |
| 2001-05-03 | 705.82 |
| 2001-05-04 | 695.44 |
| 2001-05-07 | 704.93 |
| 2001-05-08 | 695.95 |
| 2001-05-09 | 685.54 |
| 2001-05-10 | 674.49 |
| 2001-05-11 | 678.64 |
| 2001-05-14 | 670.01 |
| 2001-05-15 | 672.13 |
| 2001-05-16 | 654.92 |
| 2001-05-17 | 671.54 |
| 2001-05-18 | 670.73 |
| 2001-05-21 | 672.75 |
| 2001-05-22 | 679.24 |
| 2001-05-23 | 696.08 |
| 2001-05-24 | 691.54 |
| 2001-05-25 | 685.53 |
| 2001-05-28 | . |
| 2001-05-29 | 680.54 |
| 2001-05-30 | 658.23 |
| 2001-05-31 | 643.62 |
| 2001-06-01 | 641.58 |
| 2001-06-04 | 638.13 |
| 2001-06-05 | 636.07 |
| 2001-06-06 | 641.95 |
| 2001-06-07 | 646.59 |
| 2001-06-08 | 657.88 |
| 2001-06-11 | 646.59 |
| 2001-06-12 | 637.11 |
| 2001-06-13 | 628.19 |
| 2001-06-14 | 621.88 |
| 2001-06-15 | 611.93 |
| 2001-06-18 | 601.11 |
| 2001-06-19 | 600.84 |
| 2001-06-20 | 596.52 |
| 2001-06-21 | 597.74 |
| 2001-06-22 | 600.41 |
| 2001-06-25 | 593.29 |
| 2001-06-26 | 586.08 |
| 2001-06-27 | 583.79 |
| 2001-06-28 | 575.07 |
| 2001-06-29 | 592.45 |
| 2001-07-02 | 587.32 |
| 2001-07-03 | 583.75 |
| 2001-07-04 | . |
| 2001-07-05 | 567.37 |
| 2001-07-06 | 552.25 |
| 2001-07-09 | 536.54 |
| 2001-07-10 | 541.79 |
| 2001-07-11 | 532.72 |
| 2001-07-12 | 555.94 |
| 2001-07-13 | 547.19 |
| 2001-07-16 | 538.81 |
| 2001-07-17 | 533.28 |
| 2001-07-18 | 523.79 |
| 2001-07-19 | 525.52 |
| 2001-07-20 | 526.18 |
| 2001-07-23 | 513.16 |
| 2001-07-24 | 517.05 |
| 2001-07-25 | 526.59 |
| 2001-07-26 | 533.55 |
| 2001-07-27 | 529.33 |
| 2001-07-30 | 517.57 |
| 2001-07-31 | 536.18 |
| 2001-08-01 | 548.23 |
| 2001-08-02 | 568.55 |
| 2001-08-03 | 569.91 |
| 2001-08-06 | 562.46 |
| 2001-08-07 | 557.54 |
| 2001-08-08 | 555.43 |
| 2001-08-09 | 538.78 |
| 2001-08-10 | 540.58 |
| 2001-08-13 | 528.90 |
| 2001-08-14 | 543.81 |
| 2001-08-15 | 548.19 |
| 2001-08-16 | 536.74 |
| 2001-08-17 | 529.33 |
| 2001-08-20 | 518.84 |
| 2001-08-21 | 522.16 |
| 2001-08-22 | 514.43 |
| 2001-08-23 | 500.36 |
| 2001-08-24 | 491.93 |
| 2001-08-27 | 503.09 |
| 2001-08-28 | 502.99 |
| 2001-08-29 | 502.05 |
| 2001-08-30 | 495.91 |
| 2001-08-31 | 489.41 |
| 2001-09-03 | . |
| 2001-09-04 | 499.59 |
| 2001-09-05 | 483.46 |
| 2001-09-06 | 476.05 |
| 2001-09-07 | 473.61 |
| 2001-09-10 | 466.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 416.16 |
| 2001-09-18 | 423.45 |
| 2001-09-19 | 428.55 |
| 2001-09-20 | 418.15 |
| 2001-09-21 | 404.88 |
| 2001-09-24 | 401.72 |
| 2001-09-25 | 401.36 |
| 2001-09-26 | 402.44 |
| 2001-09-27 | 393.20 |
| 2001-09-28 | 392.93 |
| 2001-10-01 | 394.18 |
| 2001-10-02 | 389.44 |
| 2001-10-03 | 382.22 |
| 2001-10-04 | 394.32 |
| 2001-10-05 | 408.16 |
| 2001-10-08 | 405.68 |
| 2001-10-09 | 410.55 |
| 2001-10-10 | 404.35 |
| 2001-10-11 | 428.97 |
| 2001-10-12 | 447.28 |
| 2001-10-15 | 434.83 |
| 2001-10-16 | 442.31 |
| 2001-10-17 | 457.82 |
| 2001-10-18 | 449.73 |
| 2001-10-19 | 452.36 |
| 2001-10-22 | 452.48 |
| 2001-10-23 | 457.49 |
| 2001-10-24 | 469.36 |
| 2001-10-25 | 472.21 |
| 2001-10-26 | 467.95 |
| 2001-10-29 | 470.57 |
| 2001-10-30 | 448.51 |
| 2001-10-31 | 440.33 |
| 2001-11-01 | 445.66 |
| 2001-11-02 | 454.88 |
| 2001-11-05 | 464.17 |
| 2001-11-06 | 475.81 |
| 2001-11-07 | 474.83 |
| 2001-11-08 | 476.94 |
| 2001-11-09 | 481.12 |
| 2001-11-12 | 478.02 |
| 2001-11-13 | 471.69 |
| 2001-11-14 | 491.84 |
| 2001-11-15 | 507.42 |
| 2001-11-16 | 521.81 |
| 2001-11-19 | 528.11 |
| 2001-11-20 | 512.63 |
| 2001-11-21 | 514.16 |
| 2001-11-22 | . |
| 2001-11-23 | 515.18 |
| 2001-11-26 | 531.87 |
| 2001-11-27 | 536.86 |
| 2001-11-28 | 522.60 |
| 2001-11-29 | 513.57 |
| 2001-11-30 | 519.13 |
| 2001-12-03 | 525.65 |
| 2001-12-04 | 534.11 |
| 2001-12-05 | 563.37 |
| 2001-12-06 | 587.55 |
| 2001-12-07 | 590.81 |
| 2001-12-10 | 572.68 |
| 2001-12-11 | 572.82 |
| 2001-12-12 | 597.77 |
| 2001-12-13 | 582.56 |
| 2001-12-14 | 574.99 |
| 2001-12-17 | 558.99 |
| 2001-12-18 | 559.66 |
| 2001-12-19 | 560.09 |
| 2001-12-20 | 562.64 |
| 2001-12-21 | 537.45 |
| 2001-12-24 | 540.78 |
| 2001-12-25 | . |
| 2001-12-26 | 547.47 |
| 2001-12-27 | 550.99 |
| 2001-12-28 | 562.52 |
| 2001-12-31 | 572.57 |
| 2002-01-01 | . |
| 2002-01-02 | 577.23 |
| 2002-01-03 | 573.86 |
| 2002-01-04 | 604.48 |
| 2002-01-07 | 615.33 |
| 2002-01-08 | 601.91 |
| 2002-01-09 | 609.26 |
| 2002-01-10 | 600.95 |
| 2002-01-11 | 586.28 |
| 2002-01-14 | 590.21 |
| 2002-01-15 | 577.34 |
| 2002-01-16 | 559.41 |
| 2002-01-17 | 557.66 |
| 2002-01-18 | 559.92 |
| 2002-01-21 | . |
| 2002-01-22 | 567.65 |
| 2002-01-23 | 565.59 |
| 2002-01-24 | 570.59 |
| 2002-01-25 | 581.23 |
| 2002-01-28 | 586.06 |
| 2002-01-29 | 571.23 |
| 2002-01-30 | 561.93 |
| 2002-01-31 | 564.11 |
| 2002-02-01 | 556.97 |
| 2002-02-04 | 552.14 |
| 2002-02-05 | 551.43 |
| 2002-02-06 | 558.01 |
| 2002-02-07 | 560.19 |
| 2002-02-08 | 562.82 |
| 2002-02-11 | 564.41 |
| 2002-02-12 | 572.33 |
| 2002-02-13 | 573.17 |
| 2002-02-14 | 584.91 |
| 2002-02-15 | 578.29 |
| 2002-02-18 | . |
| 2002-02-19 | 569.48 |
| 2002-02-20 | 556.99 |
| 2002-02-21 | 563.90 |
| 2002-02-22 | 561.81 |
| 2002-02-25 | 553.41 |
| 2002-02-26 | 551.61 |
| 2002-02-27 | 568.94 |
| 2002-02-28 | 573.27 |
| 2002-03-01 | 577.23 |
| 2002-03-04 | 607.11 |
| 2002-03-05 | 618.57 |
| 2002-03-06 | 626.25 |
| 2002-03-07 | 639.66 |
| 2002-03-08 | 636.09 |
| 2002-03-11 | 650.72 |
| 2002-03-12 | 635.29 |
| 2002-03-13 | 623.49 |
| 2002-03-14 | 627.18 |
| 2002-03-15 | 618.45 |
| 2002-03-18 | 613.83 |
| 2002-03-19 | 621.38 |
| 2002-03-20 | 627.30 |
| 2002-03-21 | 620.83 |
| 2002-03-22 | 620.40 |
| 2002-03-25 | 616.27 |
| 2002-03-26 | 618.19 |
| 2002-03-27 | 615.79 |
| 2002-03-28 | 620.97 |
| 2002-03-29 | . |
| 2002-04-01 | 617.68 |
| 2002-04-02 | 630.05 |
| 2002-04-03 | 632.91 |
| 2002-04-04 | 626.58 |
| 2002-04-05 | 621.25 |
| 2002-04-08 | 612.63 |
| 2002-04-09 | 603.86 |
| 2002-04-10 | 600.57 |
| 2002-04-11 | 602.69 |
| 2002-04-12 | 609.65 |
| 2002-04-15 | 617.71 |
| 2002-04-16 | 624.53 |
| 2002-04-17 | 640.63 |
| 2002-04-18 | 639.02 |
| 2002-04-19 | 631.68 |
| 2002-04-22 | 641.60 |
| 2002-04-23 | 644.41 |
| 2002-04-24 | 646.45 |
| 2002-04-25 | 638.52 |
| 2002-04-26 | 634.18 |
| 2002-04-29 | 622.42 |
| 2002-04-30 | 611.27 |
| 2002-05-01 | 612.87 |
| 2002-05-02 | 600.29 |
| 2002-05-03 | 601.13 |
| 2002-05-06 | 581.85 |
| 2002-05-07 | 575.25 |
| 2002-05-08 | 577.63 |
| 2002-05-09 | 582.78 |
| 2002-05-10 | 582.83 |
| 2002-05-13 | 574.15 |
| 2002-05-14 | 578.72 |
| 2002-05-15 | 600.87 |
| 2002-05-16 | 596.82 |
| 2002-05-17 | 605.87 |
| 2002-05-20 | 596.43 |
| 2002-05-21 | 587.52 |
| 2002-05-22 | 593.81 |
| 2002-05-23 | 584.52 |
| 2002-05-24 | 595.44 |
| 2002-05-27 | . |
| 2002-05-28 | 593.44 |
| 2002-05-29 | 587.92 |
| 2002-05-30 | 590.32 |
| 2002-05-31 | 580.71 |
| 2002-06-03 | 584.40 |
| 2002-06-04 | 573.86 |
| 2002-06-05 | 577.09 |
| 2002-06-06 | 576.13 |
| 2002-06-07 | 555.03 |
| 2002-06-10 | 557.38 |
| 2002-06-11 | 551.66 |
| 2002-06-12 | 546.66 |
| 2002-06-13 | 553.37 |
| 2002-06-14 | 550.88 |
| 2002-06-17 | 542.85 |
| 2002-06-18 | 548.69 |
| 2002-06-19 | 534.56 |
| 2002-06-20 | 534.81 |
| 2002-06-21 | 534.99 |
| 2002-06-24 | 534.79 |
| 2002-06-25 | 532.53 |
| 2002-06-26 | 512.87 |
| 2002-06-27 | 514.25 |
| 2002-06-28 | 533.14 |
| 2002-07-01 | 524.12 |
| 2002-07-02 | 523.01 |
| 2002-07-03 | 525.78 |
| 2002-07-04 | . |
| 2002-07-05 | 543.66 |
| 2002-07-08 | 558.88 |
| 2002-07-09 | 567.16 |
| 2002-07-10 | 552.96 |
| 2002-07-11 | 541.61 |
| 2002-07-12 | 558.63 |
| 2002-07-15 | 554.67 |
| 2002-07-16 | 549.22 |
| 2002-07-17 | 545.53 |
| 2002-07-18 | 548.74 |
| 2002-07-19 | 535.99 |
| 2002-07-22 | 522.90 |
| 2002-07-23 | 529.93 |
| 2002-07-24 | 513.76 |
| 2002-07-25 | 511.50 |
| 2002-07-26 | 477.77 |
| 2002-07-29 | 470.70 |
| 2002-07-30 | 491.49 |
| 2002-07-31 | 486.94 |
| 2002-08-01 | 480.74 |
| 2002-08-02 | 476.64 |
| 2002-08-05 | 457.06 |
| 2002-08-06 | 445.69 |
| 2002-08-07 | 468.56 |
| 2002-08-08 | 462.88 |
| 2002-08-09 | 476.79 |
| 2002-08-12 | 473.44 |
| 2002-08-13 | 473.79 |
| 2002-08-14 | 480.55 |
| 2002-08-15 | 485.25 |
| 2002-08-16 | 490.12 |
| 2002-08-19 | 485.09 |
| 2002-08-20 | 493.09 |
| 2002-08-21 | 493.04 |
| 2002-08-22 | 497.32 |
| 2002-08-23 | 501.15 |
| 2002-08-26 | 498.24 |
| 2002-08-27 | 490.95 |
| 2002-08-28 | 477.83 |
| 2002-08-29 | 476.11 |
| 2002-08-30 | 475.39 |
| 2002-09-02 | . |
| 2002-09-03 | 461.34 |
| 2002-09-04 | 451.80 |
| 2002-09-05 | 451.61 |
| 2002-09-06 | 446.80 |
| 2002-09-09 | 453.90 |
| 2002-09-10 | 461.22 |
| 2002-09-11 | 463.68 |
| 2002-09-12 | 467.25 |
| 2002-09-13 | 453.89 |
| 2002-09-16 | 442.63 |
| 2002-09-17 | 459.40 |
| 2002-09-18 | 448.34 |
| 2002-09-19 | 448.73 |
| 2002-09-20 | 435.93 |
| 2002-09-23 | 426.78 |
| 2002-09-24 | 420.76 |
| 2002-09-25 | 413.71 |
| 2002-09-26 | 418.75 |
| 2002-09-27 | 420.48 |
| 2002-09-30 | 416.15 |
| 2002-10-01 | 408.73 |
| 2002-10-02 | 404.99 |
| 2002-10-03 | 394.97 |
| 2002-10-04 | 395.00 |
| 2002-10-07 | 374.58 |
| 2002-10-08 | 377.27 |
| 2002-10-09 | 372.48 |
| 2002-10-10 | 367.14 |
| 2002-10-11 | 367.43 |
| 2002-10-14 | 375.06 |
| 2002-10-15 | 395.48 |
| 2002-10-16 | 406.37 |
| 2002-10-17 | 411.28 |
| 2002-10-18 | 429.22 |
| 2002-10-21 | 426.54 |
| 2002-10-22 | 412.82 |
| 2002-10-23 | 426.60 |
| 2002-10-24 | 426.46 |
| 2002-10-25 | 430.77 |
| 2002-10-28 | 437.43 |
| 2002-10-29 | 435.92 |
| 2002-10-30 | 428.97 |
| 2002-10-31 | 434.96 |
| 2002-11-01 | 429.90 |
| 2002-11-04 | 439.86 |
| 2002-11-05 | 449.73 |
| 2002-11-06 | 456.99 |
| 2002-11-07 | 459.63 |
| 2002-11-08 | 457.56 |
| 2002-11-11 | 440.65 |
| 2002-11-12 | 437.92 |
| 2002-11-13 | 435.17 |
| 2002-11-14 | 429.73 |
| 2002-11-15 | 445.89 |
| 2002-11-18 | 440.30 |
| 2002-11-19 | 439.45 |
| 2002-11-20 | 434.76 |
| 2002-11-21 | 442.28 |
| 2002-11-22 | 453.21 |
| 2002-11-25 | 459.26 |
| 2002-11-26 | 455.40 |
| 2002-11-27 | 451.75 |
| 2002-11-28 | . |
| 2002-11-29 | 462.97 |
| 2002-12-02 | 464.78 |
| 2002-12-03 | 473.28 |
| 2002-12-04 | 457.61 |
| 2002-12-05 | 453.76 |
| 2002-12-06 | 454.79 |
| 2002-12-09 | 455.93 |
| 2002-12-10 | 446.14 |
| 2002-12-11 | 445.00 |
| 2002-12-12 | 440.05 |
| 2002-12-13 | 435.48 |
| 2002-12-16 | 428.02 |
| 2002-12-17 | 429.16 |
| 2002-12-18 | 424.06 |
| 2002-12-19 | 421.10 |
| 2002-12-20 | 420.77 |
| 2002-12-23 | 414.27 |
| 2002-12-24 | 418.92 |
| 2002-12-25 | . |
| 2002-12-26 | 427.67 |
| 2002-12-27 | 424.27 |
| 2002-12-30 | 412.93 |
| 2002-12-31 | 413.05 |
| 2003-01-01 | . |
| 2003-01-02 | 413.38 |
| 2003-01-03 | 423.79 |
| 2003-01-06 | 431.93 |
| 2003-01-07 | 430.74 |
| 2003-01-08 | 429.80 |
| 2003-01-09 | 426.77 |
| 2003-01-10 | 427.43 |
| 2003-01-13 | 439.03 |
| 2003-01-14 | 442.69 |
| 2003-01-15 | 442.06 |
| 2003-01-16 | 437.40 |
| 2003-01-17 | 436.44 |
| 2003-01-20 | . |
| 2003-01-21 | 429.67 |
| 2003-01-22 | 425.48 |
| 2003-01-23 | 435.68 |
| 2003-01-24 | 429.23 |
| 2003-01-27 | 418.16 |
| 2003-01-28 | 417.80 |
| 2003-01-29 | 411.00 |
| 2003-01-30 | 410.34 |
| 2003-01-31 | 408.71 |
| 2003-02-03 | 411.43 |
| 2003-02-04 | 412.32 |
| 2003-02-05 | 413.46 |
| 2003-02-06 | 399.99 |
| 2003-02-07 | 394.76 |
| 2003-02-10 | 390.66 |
| 2003-02-11 | 390.20 |
| 2003-02-12 | 393.59 |
| 2003-02-13 | 389.54 |
| 2003-02-14 | 392.42 |
| 2003-02-17 | . |
| 2003-02-18 | 405.22 |
| 2003-02-19 | 404.95 |
| 2003-02-20 | 410.30 |
| 2003-02-21 | 408.61 |
| 2003-02-24 | 413.30 |
| 2003-02-25 | 399.73 |
| 2003-02-26 | 397.34 |
| 2003-02-27 | 394.73 |
| 2003-02-28 | 394.10 |
| 2003-03-03 | 404.17 |
| 2003-03-04 | 399.54 |
| 2003-03-05 | 391.99 |
| 2003-03-06 | 386.75 |
| 2003-03-07 | 383.47 |
| 2003-03-10 | 379.70 |
| 2003-03-11 | 375.09 |
| 2003-03-12 | 380.35 |
| 2003-03-13 | 378.37 |
| 2003-03-14 | 388.63 |
| 2003-03-17 | 378.77 |
| 2003-03-18 | 393.26 |
| 2003-03-19 | 393.22 |
| 2003-03-20 | 401.10 |
| 2003-03-21 | 398.62 |
| 2003-03-24 | 405.72 |
| 2003-03-25 | 395.26 |
| 2003-03-26 | 397.62 |
| 2003-03-27 | 395.78 |
| 2003-03-28 | 391.70 |
| 2003-03-31 | 376.32 |
| 2003-04-01 | 377.42 |
| 2003-04-02 | 377.58 |
| 2003-04-03 | 381.09 |
| 2003-04-04 | 384.90 |
| 2003-04-07 | 394.91 |
| 2003-04-08 | 390.49 |
| 2003-04-09 | 383.08 |
| 2003-04-10 | 380.07 |
| 2003-04-11 | 374.31 |
| 2003-04-14 | 370.12 |
| 2003-04-15 | 378.95 |
| 2003-04-16 | 390.39 |
| 2003-04-17 | 387.60 |
| 2003-04-18 | . |
| 2003-04-21 | 397.16 |
| 2003-04-22 | 388.29 |
| 2003-04-23 | 389.83 |
| 2003-04-24 | 388.39 |
| 2003-04-25 | 376.91 |
| 2003-04-28 | 372.31 |
| 2003-04-29 | 378.57 |
| 2003-04-30 | 386.56 |
| 2003-05-01 | 386.83 |
| 2003-05-02 | 389.13 |
| 2003-05-05 | 390.60 |
| 2003-05-06 | 396.98 |
| 2003-05-07 | 402.59 |
| 2003-05-08 | 396.67 |
| 2003-05-09 | 398.58 |
| 2003-05-12 | 404.58 |
| 2003-05-13 | 406.15 |
| 2003-05-14 | 405.46 |
| 2003-05-15 | 404.22 |
| 2003-05-16 | 399.98 |
| 2003-05-19 | 395.00 |
| 2003-05-20 | 395.80 |
| 2003-05-21 | 392.69 |
| 2003-05-22 | 394.60 |
| 2003-05-23 | 404.76 |
| 2003-05-26 | . |
| 2003-05-27 | 406.66 |
| 2003-05-28 | 410.65 |
| 2003-05-29 | 418.80 |
| 2003-05-30 | 422.41 |
| 2003-06-02 | 440.69 |
| 2003-06-03 | 438.19 |
| 2003-06-04 | 438.29 |
| 2003-06-05 | 447.31 |
| 2003-06-06 | 450.58 |
| 2003-06-09 | 459.97 |
| 2003-06-10 | 456.99 |
| 2003-06-11 | 458.05 |
| 2003-06-12 | 462.77 |
| 2003-06-13 | 466.95 |
| 2003-06-16 | 459.48 |
| 2003-06-17 | 475.71 |
| 2003-06-18 | 476.67 |
| 2003-06-19 | 482.84 |
| 2003-06-20 | 478.24 |
| 2003-06-23 | 472.48 |
| 2003-06-24 | 467.57 |
| 2003-06-25 | 470.95 |
| 2003-06-26 | 467.94 |
| 2003-06-27 | 472.91 |
| 2003-06-30 | 472.49 |
| 2003-07-01 | 489.45 |
| 2003-07-02 | 505.93 |
| 2003-07-03 | 516.46 |
| 2003-07-04 | . |
| 2003-07-07 | 542.86 |
| 2003-07-08 | 554.74 |
| 2003-07-09 | 549.96 |
| 2003-07-10 | 536.38 |
| 2003-07-11 | 529.74 |
| 2003-07-14 | 545.00 |
| 2003-07-15 | 547.41 |
| 2003-07-16 | 553.64 |
| 2003-07-17 | 535.76 |
| 2003-07-18 | 530.80 |
| 2003-07-21 | 527.44 |
| 2003-07-22 | 530.26 |
| 2003-07-23 | 532.57 |
| 2003-07-24 | 542.13 |
| 2003-07-25 | 542.50 |
| 2003-07-28 | 548.57 |
| 2003-07-29 | 547.13 |
| 2003-07-30 | 539.19 |
| 2003-07-31 | 538.75 |
| 2003-08-01 | 549.38 |
| 2003-08-04 | 542.60 |
| 2003-08-05 | 534.63 |
| 2003-08-06 | 527.84 |
| 2003-08-07 | 528.69 |
| 2003-08-08 | 526.86 |
| 2003-08-11 | 530.61 |
| 2003-08-12 | 531.65 |
| 2003-08-13 | 547.64 |
| 2003-08-14 | 554.22 |
| 2003-08-15 | 556.37 |
| 2003-08-18 | 557.70 |
| 2003-08-19 | 566.58 |
| 2003-08-20 | 573.58 |
| 2003-08-21 | 582.64 |
| 2003-08-22 | 580.82 |
| 2003-08-25 | 582.88 |
| 2003-08-26 | 577.18 |
| 2003-08-27 | 575.34 |
| 2003-08-28 | 574.79 |
| 2003-08-29 | 589.63 |
| 2003-09-01 | . |
| 2003-09-02 | 603.55 |
| 2003-09-03 | 603.00 |
| 2003-09-04 | 595.84 |
| 2003-09-05 | 597.87 |
| 2003-09-08 | 609.10 |
| 2003-09-09 | 619.04 |
| 2003-09-10 | 614.72 |
| 2003-09-11 | 605.38 |
| 2003-09-12 | 607.97 |
| 2003-09-15 | 599.91 |
| 2003-09-16 | 609.15 |
| 2003-09-17 | 619.11 |
| 2003-09-18 | 623.01 |
| 2003-09-19 | 619.00 |
| 2003-09-22 | 601.49 |
| 2003-09-23 | 602.45 |
| 2003-09-24 | 601.83 |
| 2003-09-25 | 593.17 |
| 2003-09-26 | 590.86 |
| 2003-09-29 | 591.37 |
| 2003-09-30 | 595.22 |
| 2003-10-01 | 597.54 |
| 2003-10-02 | 607.43 |
| 2003-10-03 | 612.00 |
| 2003-10-06 | 620.72 |
| 2003-10-07 | 626.80 |
| 2003-10-08 | 614.07 |
| 2003-10-09 | 617.76 |
| 2003-10-10 | 630.70 |
| 2003-10-13 | 631.69 |
| 2003-10-14 | 636.95 |
| 2003-10-15 | 635.92 |
| 2003-10-16 | 653.58 |
| 2003-10-17 | 650.89 |
| 2003-10-20 | 652.56 |
| 2003-10-21 | 644.29 |
| 2003-10-22 | 644.31 |
| 2003-10-23 | 615.08 |
| 2003-10-24 | 619.92 |
| 2003-10-27 | 628.74 |
| 2003-10-28 | 637.23 |
| 2003-10-29 | 650.78 |
| 2003-10-30 | 651.70 |
| 2003-10-31 | 637.06 |
| 2003-11-03 | 635.96 |
| 2003-11-04 | 652.48 |
| 2003-11-05 | 649.18 |
| 2003-11-06 | 632.12 |
| 2003-11-07 | 641.76 |
| 2003-11-10 | 639.24 |
| 2003-11-11 | 622.28 |
| 2003-11-12 | 619.58 |
| 2003-11-13 | 633.02 |
| 2003-11-14 | 622.20 |
| 2003-11-17 | 600.95 |
| 2003-11-18 | 606.49 |
| 2003-11-19 | 586.43 |
| 2003-11-20 | 589.64 |
| 2003-11-21 | 587.98 |
| 2003-11-24 | 582.13 |
| 2003-11-25 | 590.26 |
| 2003-11-26 | 599.35 |
| 2003-11-27 | . |
| 2003-11-28 | 596.09 |
| 2003-12-01 | 608.11 |
| 2003-12-02 | 613.60 |
| 2003-12-03 | 612.78 |
| 2003-12-04 | 615.25 |
| 2003-12-05 | 607.42 |
| 2003-12-08 | 594.67 |
| 2003-12-09 | 592.91 |
| 2003-12-10 | 580.94 |
| 2003-12-11 | 586.64 |
| 2003-12-12 | 592.38 |
| 2003-12-15 | 607.48 |
| 2003-12-16 | 594.95 |
| 2003-12-17 | 582.90 |
| 2003-12-18 | 579.33 |
| 2003-12-19 | 584.38 |
| 2003-12-22 | 590.84 |
| 2003-12-23 | 591.35 |
| 2003-12-24 | 592.83 |
| 2003-12-25 | . |
| 2003-12-26 | 596.10 |
| 2003-12-29 | 599.59 |
| 2003-12-30 | 611.69 |
| 2003-12-31 | 612.50 |
| 2004-01-01 | . |
| 2004-01-02 | 618.41 |
| 2004-01-05 | 628.74 |
| 2004-01-06 | 627.58 |
| 2004-01-07 | 629.10 |
| 2004-01-08 | 636.64 |
| 2004-01-09 | 657.56 |
| 2004-01-12 | 658.97 |
| 2004-01-13 | 653.77 |
| 2004-01-14 | 656.76 |
| 2004-01-15 | 648.61 |
| 2004-01-16 | 650.68 |
| 2004-01-19 | . |
| 2004-01-20 | 660.85 |
| 2004-01-21 | 661.36 |
| 2004-01-22 | 661.93 |
| 2004-01-23 | 664.01 |
| 2004-01-26 | 665.64 |
| 2004-01-27 | 671.95 |
| 2004-01-28 | 673.31 |
| 2004-01-29 | 668.24 |
| 2004-01-30 | 664.28 |
| 2004-02-02 | 659.01 |
| 2004-02-03 | 648.77 |
| 2004-02-04 | 640.34 |
| 2004-02-05 | 639.16 |
| 2004-02-06 | 646.83 |
| 2004-02-09 | 654.95 |
| 2004-02-10 | 649.46 |
| 2004-02-11 | 649.44 |
| 2004-02-12 | 649.67 |
| 2004-02-13 | 656.85 |
| 2004-02-16 | . |
| 2004-02-17 | 658.99 |
| 2004-02-18 | 658.80 |
| 2004-02-19 | 662.50 |
| 2004-02-20 | 657.63 |
| 2004-02-23 | 661.58 |
| 2004-02-24 | 647.58 |
| 2004-02-25 | 645.62 |
| 2004-02-26 | 649.00 |
| 2004-02-27 | 658.29 |
| 2004-03-01 | 671.53 |
| 2004-03-02 | 678.29 |
| 2004-03-03 | 675.34 |
| 2004-03-04 | 680.53 |
| 2004-03-05 | 680.55 |
| 2004-03-08 | 674.95 |
| 2004-03-09 | 673.54 |
| 2004-03-10 | 661.24 |
| 2004-03-11 | 660.83 |
| 2004-03-12 | 650.54 |
| 2004-03-15 | 648.81 |
| 2004-03-16 | 650.03 |
| 2004-03-17 | 660.90 |
| 2004-03-18 | 675.66 |
| 2004-03-19 | 678.21 |
| 2004-03-22 | 655.57 |
| 2004-03-23 | 646.22 |
| 2004-03-24 | 653.00 |
| 2004-03-25 | 651.65 |
| 2004-03-26 | 668.13 |
| 2004-03-29 | 689.85 |
| 2004-03-30 | 689.51 |
| 2004-03-31 | 696.91 |
| 2004-04-01 | 702.21 |
| 2004-04-02 | 704.21 |
| 2004-04-05 | 721.09 |
| 2004-04-06 | 722.92 |
| 2004-04-07 | 724.37 |
| 2004-04-08 | 723.88 |
| 2004-04-09 | . |
| 2004-04-12 | 728.22 |
| 2004-04-13 | 729.20 |
| 2004-04-14 | 725.88 |
| 2004-04-15 | 710.54 |
| 2004-04-16 | 710.35 |
| 2004-04-19 | 710.01 |
| 2004-04-20 | 721.81 |
| 2004-04-21 | 717.21 |
| 2004-04-22 | 712.97 |
| 2004-04-23 | 727.80 |
| 2004-04-26 | 727.08 |
| 2004-04-27 | 718.50 |
| 2004-04-28 | 711.30 |
| 2004-04-29 | 695.78 |
| 2004-04-30 | 676.99 |
| 2004-05-03 | 673.97 |
| 2004-05-04 | 682.77 |
| 2004-05-05 | 673.38 |
| 2004-05-06 | 662.28 |
| 2004-05-07 | 658.60 |
| 2004-05-10 | 618.16 |
| 2004-05-11 | 618.79 |
| 2004-05-12 | 636.53 |
| 2004-05-13 | 619.38 |
| 2004-05-14 | 604.81 |
| 2004-05-17 | 572.87 |
| 2004-05-18 | 585.70 |
| 2004-05-19 | 617.31 |
| 2004-05-20 | 607.07 |
| 2004-05-21 | 624.90 |
| 2004-05-24 | 626.06 |
| 2004-05-25 | 620.38 |
| 2004-05-26 | 629.59 |
| 2004-05-27 | 637.74 |
| 2004-05-28 | 648.33 |
| 2004-05-31 | . |
| 2004-06-01 | 641.28 |
| 2004-06-02 | 632.83 |
| 2004-06-03 | 609.92 |
| 2004-06-04 | 614.46 |
| 2004-06-07 | 638.17 |
| 2004-06-08 | 641.82 |
| 2004-06-09 | 636.97 |
| 2004-06-10 | 627.53 |
| 2004-06-11 | . |
| 2004-06-14 | 596.38 |
| 2004-06-15 | 599.81 |
| 2004-06-16 | 602.37 |
| 2004-06-17 | 609.80 |
| 2004-06-18 | 601.32 |
| 2004-06-21 | 604.18 |
| 2004-06-22 | 599.85 |
| 2004-06-23 | 605.53 |
| 2004-06-24 | 625.42 |
| 2004-06-25 | 630.42 |
| 2004-06-28 | 630.01 |
| 2004-06-29 | 630.44 |
| 2004-06-30 | 637.22 |
| 2004-07-01 | 638.10 |
| 2004-07-02 | 622.91 |
| 2004-07-05 | . |
| 2004-07-06 | 612.50 |
| 2004-07-07 | 609.10 |
| 2004-07-08 | 600.10 |
| 2004-07-09 | 608.78 |
| 2004-07-12 | 608.53 |
| 2004-07-13 | 602.47 |
| 2004-07-14 | 590.61 |
| 2004-07-15 | 579.75 |
| 2004-07-16 | 584.92 |
| 2004-07-19 | 585.29 |
| 2004-07-20 | 570.89 |
| 2004-07-21 | 581.04 |
| 2004-07-22 | 576.79 |
| 2004-07-23 | 571.47 |
| 2004-07-26 | 566.63 |
| 2004-07-27 | 561.84 |
| 2004-07-28 | 566.43 |
| 2004-07-29 | 556.97 |
| 2004-07-30 | 567.53 |
| 2004-08-02 | 562.34 |
| 2004-08-03 | 561.24 |
| 2004-08-04 | 555.46 |
| 2004-08-05 | 566.45 |
| 2004-08-06 | 565.47 |
| 2004-08-09 | 563.24 |
| 2004-08-10 | 565.82 |
| 2004-08-11 | 566.51 |
| 2004-08-12 | 563.79 |
| 2004-08-13 | 559.16 |
| 2004-08-16 | 556.32 |
| 2004-08-17 | 557.76 |
| 2004-08-18 | 567.07 |
| 2004-08-19 | 585.59 |
| 2004-08-20 | 586.13 |
| 2004-08-23 | 590.22 |
| 2004-08-24 | 592.21 |
| 2004-08-25 | 591.49 |
| 2004-08-26 | 601.57 |
| 2004-08-27 | 603.01 |
| 2004-08-30 | 600.62 |
| 2004-08-31 | 594.96 |
| 2004-09-01 | 600.93 |
| 2004-09-02 | 601.35 |
| 2004-09-03 | 586.15 |
| 2004-09-06 | . |
| 2004-09-07 | 592.33 |
| 2004-09-08 | 590.37 |
| 2004-09-09 | 588.22 |
| 2004-09-10 | 592.97 |
| 2004-09-13 | 604.06 |
| 2004-09-14 | 609.22 |
| 2004-09-15 | 601.46 |
| 2004-09-16 | 602.88 |
| 2004-09-17 | 595.16 |
| 2004-09-20 | 594.39 |
| 2004-09-21 | 596.02 |
| 2004-09-22 | 591.85 |
| 2004-09-23 | 590.23 |
| 2004-09-24 | 580.60 |
| 2004-09-27 | 576.55 |
| 2004-09-28 | 571.53 |
| 2004-09-29 | 570.57 |
| 2004-09-30 | 578.24 |
| 2004-10-01 | 585.26 |
| 2004-10-04 | 604.12 |
| 2004-10-05 | 602.32 |
| 2004-10-06 | 605.83 |
| 2004-10-07 | 605.21 |
| 2004-10-08 | 604.24 |
| 2004-10-11 | 601.02 |
| 2004-10-12 | 586.68 |
| 2004-10-13 | 584.97 |
| 2004-10-14 | 584.16 |
| 2004-10-15 | 580.85 |
| 2004-10-18 | 575.21 |
| 2004-10-19 | 586.76 |
| 2004-10-20 | 578.93 |
| 2004-10-21 | 580.26 |
| 2004-10-22 | 584.23 |
| 2004-10-25 | 580.87 |
| 2004-10-26 | 576.01 |
| 2004-10-27 | 575.92 |
| 2004-10-28 | 587.78 |
| 2004-10-29 | 587.96 |
| 2004-11-01 | 581.29 |
| 2004-11-02 | 589.31 |
| 2004-11-03 | 599.68 |
| 2004-11-04 | 602.01 |
| 2004-11-05 | 608.71 |
| 2004-11-08 | 605.79 |
| 2004-11-09 | 603.09 |
| 2004-11-10 | 601.69 |
| 2004-11-11 | 595.53 |
| 2004-11-12 | 608.64 |
| 2004-11-15 | 618.67 |
| 2004-11-16 | 616.85 |
| 2004-11-17 | 629.51 |
| 2004-11-18 | 630.34 |
| 2004-11-19 | 632.92 |
| 2004-11-22 | 614.80 |
| 2004-11-23 | 614.96 |
| 2004-11-24 | 617.55 |
| 2004-11-25 | . |
| 2004-11-26 | 612.81 |
| 2004-11-29 | 615.85 |
| 2004-11-30 | 616.81 |
| 2004-12-01 | 610.35 |
| 2004-12-02 | 620.32 |
| 2004-12-03 | 625.81 |
| 2004-12-06 | 626.06 |
| 2004-12-07 | 620.65 |
| 2004-12-08 | 614.02 |
| 2004-12-09 | 609.38 |
| 2004-12-10 | 602.75 |
| 2004-12-13 | 603.77 |
| 2004-12-14 | 609.69 |
| 2004-12-15 | 624.13 |
| 2004-12-16 | 628.08 |
| 2004-12-17 | 629.92 |
| 2004-12-20 | 632.07 |
| 2004-12-21 | 631.68 |
| 2004-12-22 | 633.13 |
| 2004-12-23 | 633.08 |
| 2004-12-24 | . |
| 2004-12-27 | 638.51 |
| 2004-12-28 | 642.74 |
| 2004-12-29 | 648.50 |
| 2004-12-30 | 655.61 |
| 2004-12-31 | 662.26 |
| 2005-01-03 | 660.58 |
| 2005-01-04 | 651.04 |
| 2005-01-05 | 642.95 |
| 2005-01-06 | 635.88 |
| 2005-01-07 | 635.93 |
| 2005-01-10 | 635.48 |
| 2005-01-11 | 641.93 |
| 2005-01-12 | 637.86 |
| 2005-01-13 | 636.74 |
| 2005-01-14 | 643.87 |
| 2005-01-17 | . |
| 2005-01-18 | 652.60 |
| 2005-01-19 | 650.36 |
| 2005-01-20 | 642.67 |
| 2005-01-21 | 641.13 |
| 2005-01-24 | 642.02 |
| 2005-01-25 | 636.55 |
| 2005-01-26 | 647.16 |
| 2005-01-27 | 645.50 |
#2005-01-28| 647.61
#2005-01-31| 657.70
#2005-02-01| 654.96
#2005-02-02| 659.85
#2005-02-03| 661.02
#2005-02-04| 662.97
#2005-02-07| 669.72
#2005-02-08| 664.19
#2005-02-09| 663.86
#2005-02-10| 664.87
#2005-02-11| 666.22
#2005-02-14| 680.49
#2005-02-15| 682.24
#2005-02-16| 679.43
#2005-02-17| 673.30
#2005-02-18| 678.28
#2005-02-21| .
#2005-02-22| 683.74
#2005-02-23| 675.64
#2005-02-24| 678.11
#2005-02-25| 686.50
#2005-02-28| 694.38
#2005-03-01| 693.54
#2005-03-02| 690.19
#2005-03-03| 690.74
#2005-03-04| 688.23
#2005-03-07| 687.90
#2005-03-08| 688.13
#2005-03-09| 690.75
#2005-03-10| 687.17
#2005-03-11| 694.81
#2005-03-14| 683.18
#2005-03-15| 674.73
#2005-03-16| 677.46
#2005-03-17| 670.27
#2005-03-18| 669.15
#2005-03-21| 668.63
#2005-03-22| 664.85
#2005-03-23| 659.76
#2005-03-24| 659.22
#2005-03-25| .
#2005-03-28| 664.08
#2005-03-29| 652.32
#2005-03-30| 649.52
#2005-03-31| 661.83
#2005-04-01| 669.25
#2005-04-04| 663.54
#2005-04-05| 665.75
#2005-04-06| 667.53
#2005-04-07| 668.37
#2005-04-08| 671.45
#2005-04-11| 667.32
#2005-04-12| 664.23
#2005-04-13| 667.16
#2005-04-14| 656.51
#2005-04-15| 646.10
#2005-04-18| 624.75
#2005-04-19| 630.63
#2005-04-20| 630.62
#2005-04-21| 629.78
#2005-04-22| 637.14
#2005-04-25| 640.03
#2005-04-26| 639.60
#2005-04-27| 635.81
#2005-04-28| 634.87
#2005-04-29| 634.96
#2005-05-02| 635.78
#2005-05-03| 635.00
#2005-05-04| 641.88
#2005-05-05| 648.87
#2005-05-06| 658.42
#2005-05-09| 657.81
#2005-05-10| 657.37
#2005-05-11| 651.92
#2005-05-12| 650.16
#2005-05-13| 651.16
#2005-05-16| 649.08
#2005-05-17| 645.86
#2005-05-18| 646.98
#2005-05-19| 660.70
#2005-05-20| 659.17
#2005-05-23| 658.22
#2005-05-24| 661.74
#2005-05-25| 654.35
#2005-05-26| 655.85
#2005-05-27| 666.79
#2005-05-30| .
#2005-05-31| 670.55
#2005-06-01| 665.98
#2005-06-02| 668.34
#2005-06-03| 676.69
#2005-06-06| 679.22
#2005-06-07| 675.47
#2005-06-08| 680.79
#2005-06-09| 673.96
#2005-06-10| 678.91
#2005-06-13| 679.38
#2005-06-14| 678.49
#2005-06-15| 683.06
#2005-06-16| 684.68
#2005-06-17| 688.95
#2005-06-20| 689.67
#2005-06-21| 688.32
#2005-06-22| 695.38
#2005-06-23| 697.76
#2005-06-24| 691.70
#2005-06-27| 685.54
#2005-06-28| 683.81
#2005-06-29| 679.97
#2005-06-30| 678.51
#2005-07-01| 679.76
#2005-07-04| .
#2005-07-05| 674.12
#2005-07-06| 675.74
#2005-07-07| 674.63
#2005-07-08| 672.88
#2005-07-11| 690.54
#2005-07-12| 699.02
#2005-07-13| 697.64
#2005-07-14| 704.55
#2005-07-15| 701.23
#2005-07-18| 705.51
#2005-07-19| 705.81
#2005-07-20| 702.37
#2005-07-21| 712.11
#2005-07-22| 708.64
#2005-07-25| 707.54
#2005-07-26| 701.26
#2005-07-27| 698.18
#2005-07-28| 701.65
#2005-07-29| 700.63
#2005-08-01| 700.86
#2005-08-02| 708.30
#2005-08-03| 715.80
#2005-08-04| 712.82
#2005-08-05| 704.50
#2005-08-08| 699.07
#2005-08-09| 700.84
#2005-08-10| 708.29
#2005-08-11| 714.35
#2005-08-12| 712.62
#2005-08-15| 703.66
#2005-08-16| 704.55
#2005-08-17| 704.81
#2005-08-18| 696.59
#2005-08-19| 692.59
#2005-08-22| 702.43
#2005-08-23| 701.62
#2005-08-24| 695.59
#2005-08-25| 694.93
#2005-08-26| 697.39
#2005-08-29| 682.41
#2005-08-30| 678.75
#2005-08-31| 681.46
#2005-09-01| 688.96
#2005-09-02| 696.88
#2005-09-05| .
#2005-09-06| 700.75
#2005-09-07| 700.95
#2005-09-08| 702.37
#2005-09-09| 707.81
#2005-09-12| 717.06
#2005-09-13| 719.07
#2005-09-14| 723.17
#2005-09-15| 718.90
#2005-09-16| 708.97
#2005-09-19| 709.33
#2005-09-20| 715.39
#2005-09-21| 714.00
#2005-09-22| 701.59
#2005-09-23| 692.84
#2005-09-26| 697.16
#2005-09-27| 692.88
#2005-09-28| 695.15
#2005-09-29| 701.54
#2005-09-30| 708.72
#2005-10-03| 709.88
#2005-10-04| 725.59
#2005-10-05| 726.87
#2005-10-06| 711.16
#2005-10-07| 708.33
#2005-10-10| 710.23
#2005-10-11| 712.07
#2005-10-12| 700.30
#2005-10-13| 690.09
#2005-10-14| 690.48
#2005-10-17| 680.52
#2005-10-18| 675.32
#2005-10-19| 662.12
#2005-10-20| 669.41
#2005-10-21| 672.43
#2005-10-24| 669.30
#2005-10-25| 673.53
#2005-10-26| 668.97
#2005-10-27| 662.34
#2005-10-28| 656.01
#2005-10-31| 666.73
#2005-11-01| 673.39
#2005-11-02| 680.71
#2005-11-03| 682.41
#2005-11-04| 690.49
#2005-11-07| 688.78
#2005-11-08| 692.85
#2005-11-09| 702.22
#2005-11-10| 707.26
#2005-11-11| 718.63
#2005-11-14| 721.51
#2005-11-15| 719.11
#2005-11-16| 722.97
#2005-11-17| 724.78
#2005-11-18| 732.01
#2005-11-21| 735.25
#2005-11-22| 723.43
#2005-11-23| 737.13
#2005-11-24| .
#2005-11-25| 734.97
#2005-11-28| 745.10
#2005-11-29| 738.07
#2005-11-30| 741.78
#2005-12-01| 745.93
#2005-12-02| 759.06
#2005-12-05| 769.88
#2005-12-06| 767.46
#2005-12-07| 769.73
#2005-12-08| 762.49
#2005-12-09| 764.18
#2005-12-12| 769.71
#2005-12-13| 772.88
#2005-12-14| 778.15
#2005-12-15| 780.94
#2005-12-16| 784.48
#2005-12-19| 795.46
#2005-12-20| 794.58
#2005-12-21| 802.39
#2005-12-22| 807.20
#2005-12-23| 817.92
#2005-12-26| .
#2005-12-27| 820.80
#2005-12-28| 823.72
#2005-12-29| 832.71
#2005-12-30| 828.83
#2006-01-02| .
#2006-01-03| 844.07
#2006-01-04| 861.58
#2006-01-05| 873.92
#2006-01-06| 882.11
#2006-01-09| 892.80
#2006-01-10| 883.55
#2006-01-11| 883.19
#2006-01-12| 890.29
#2006-01-13| 888.34
#2006-01-16| .
#2006-01-17| 871.86
#2006-01-18| 838.18
#2006-01-19| 855.19
#2006-01-20| 852.95
#2006-01-23| 836.03
#2006-01-24| 852.89
#2006-01-25| 861.17
#2006-01-26| 864.73
#2006-01-27| 876.00
#2006-01-30| 872.73
#2006-01-31| 878.99
#2006-02-01| 869.02
#2006-02-02| 868.67
#2006-02-03| 857.90
#2006-02-06| 867.20
#2006-02-07| 865.72
#2006-02-08| 845.92
#2006-02-09| 848.75
#2006-02-10| 844.79
#2006-02-13| 824.76
#2006-02-14| 832.74
#2006-02-15| 818.32
#2006-02-16| 828.00
#2006-02-17| 824.76
#2006-02-20| .
#2006-02-21| 823.22
#2006-02-22| 812.31
#2006-02-23| 823.11
#2006-02-24| 828.13
#2006-02-27| 837.79
#2006-02-28| 835.49
#2006-03-01| 834.97
#2006-03-02| 838.91
#2006-03-03| 821.28
#2006-03-06| 825.51
#2006-03-07| 808.45
#2006-03-08| 800.18
#2006-03-09| 807.43
#2006-03-10| 810.22
#2006-03-13| 821.36
#2006-03-14| 817.79
#2006-03-15| 825.96
#2006-03-16| 824.17
#2006-03-17| 833.14
#2006-03-20| 837.86
#2006-03-21| 830.20
#2006-03-22| 818.35
#2006-03-23| 813.19
#2006-03-24| 811.06
#2006-03-27| 825.24
#2006-03-28| 830.84
#2006-03-29| 839.42
#2006-03-30| 847.56
#2006-03-31| 854.82
#2006-04-03| 868.76
#2006-04-04| 874.09
#2006-04-05| 872.77
#2006-04-06| 886.87
#2006-04-07| 891.19
#2006-04-10| 885.85
#2006-04-11| 875.52
#2006-04-12| 866.88
#2006-04-13| 871.15
#2006-04-14| .
#2006-04-17| 882.01
#2006-04-18| 888.27
#2006-04-19| 900.15
#2006-04-20| 901.16
#2006-04-21| 914.57
#2006-04-24| 909.33
#2006-04-25| 895.62
#2006-04-26| 906.35
#2006-04-27| 905.43
#2006-04-28| 903.95
#2006-05-01| 907.31
#2006-05-02| 913.46
#2006-05-03| 914.76
#2006-05-04| 918.82
#2006-05-05| 923.90
#2006-05-08| 937.88
#2006-05-09| 933.26
#2006-05-10| 926.16
#2006-05-11| 925.27
#2006-05-12| 914.19
#2006-05-15| 898.24
#2006-05-16| 883.17
#2006-05-17| 899.36
#2006-05-18| 873.83
#2006-05-19| 871.36
#2006-05-22| 847.65
#2006-05-23| 844.01
#2006-05-24| 843.64
#2006-05-25| 836.07
#2006-05-26| 840.54
#2006-05-29| .
#2006-05-30| 843.16
#2006-05-31| 831.52
#2006-06-01| 829.25
#2006-06-02| 843.06
#2006-06-05| 828.18
#2006-06-06| 817.16
#2006-06-07| 796.59
#2006-06-08| 758.94
#2006-06-09| 771.78
#2006-06-12| 772.48
#2006-06-13| 744.69
#2006-06-14| 752.51
#2006-06-15| 759.00
#2006-06-16| 783.13
#2006-06-19| 776.81
#2006-06-20| 761.55
#2006-06-21| 759.53
#2006-06-22| 779.33
#2006-06-23| 779.90
#2006-06-26| 785.05
#2006-06-27| 788.30
#2006-06-28| 781.35
#2006-06-29| 793.54
#2006-06-30| 821.26
#2006-07-03| 822.80
#2006-07-04| .
#2006-07-05| 818.55
#2006-07-06| 813.70
#2006-07-07| 816.25
#2006-07-10| 825.90
#2006-07-11| 819.85
#2006-07-12| 814.64
#2006-07-13| 801.55
#2006-07-14| 778.64
#2006-07-17| 764.09
#2006-07-18| 754.78
#2006-07-19| 749.87
#2006-07-20| 780.74
#2006-07-21| 776.31
#2006-07-24| 762.63
#2006-07-25| 772.65
#2006-07-26| 770.14
#2006-07-27| 783.84
#2006-07-28| 790.33
#2006-07-31| 798.58
#2006-08-01| 794.48
#2006-08-02| 799.28
#2006-08-03| 798.45
#2006-08-04| 800.07
#2006-08-07| 787.56
#2006-08-08| 798.61
#2006-08-09| 807.23
#2006-08-10| 811.76
#2006-08-11| 808.72
#2006-08-14| 815.29
#2006-08-15| 818.96
#2006-08-16| 834.29
#2006-08-17| 849.11
#2006-08-18| 852.68
#2006-08-21| 837.13
#2006-08-22| 842.97
#2006-08-23| 838.91
#2006-08-24| 831.28
#2006-08-25| 828.67
#2006-08-28| 819.01
#2006-08-29| 831.10
#2006-08-30| 835.35
#2006-08-31| 842.78
#2006-09-01| 850.45
#2006-09-04| .
#2006-09-05| 869.42
#2006-09-06| 861.45
#2006-09-07| 853.88
#2006-09-08| 853.85
#2006-09-11| 841.01
#2006-09-12| 837.23
#2006-09-13| 849.37
#2006-09-14| 854.67
#2006-09-15| 859.43
#2006-09-18| 872.20
#2006-09-19| 875.65
#2006-09-20| 869.68
#2006-09-21| 874.87
#2006-09-22| 865.86
#2006-09-25| 865.66
#2006-09-26| 862.69
#2006-09-27| 873.47
#2006-09-28| 872.43
#2006-09-29| 871.20
#2006-10-02| 876.08
#2006-10-03| 877.14
#2006-10-04| 862.98
#2006-10-05| 882.66
#2006-10-06| 877.33
#2006-10-09| 871.08
#2006-10-10| 871.19
#2006-10-11| 868.23
#2006-10-12| 867.14
#2006-10-13| 880.55
#2006-10-16| 892.87
#2006-10-17| 890.87
#2006-10-18| 884.83
#2006-10-19| 879.99
#2006-10-20| 880.30
#2006-10-23| 878.61
#2006-10-24| 882.89
#2006-10-25| 877.91
#2006-10-26| 885.40
#2006-10-27| 883.72
#2006-10-30| 869.71
#2006-10-31| 872.21
#2006-11-01| 877.10
#2006-11-02| 879.56
#2006-11-03| 879.85
#2006-11-06| 873.94
#2006-11-07| 882.93
#2006-11-08| 878.72
#2006-11-09| 880.49
#2006-11-10| 881.31
#2006-11-13| 877.65
#2006-11-14| 891.49
#2006-11-15| 896.85
#2006-11-16| 895.64
#2006-11-17| 895.09
#2006-11-20| 887.05
#2006-11-21| 891.00
#2006-11-22| 902.76
#2006-11-23| .
#2006-11-24| 903.01
#2006-11-27| 908.37
#2006-11-28| 899.36
#2006-11-29| 907.35
#2006-11-30| 918.25
#2006-12-01| 922.16
#2006-12-04| 919.31
#2006-12-05| 923.19
#2006-12-06| 931.82
#2006-12-07| 932.83
#2006-12-08| 919.92
#2006-12-11| 912.24
#2006-12-12| 902.79
#2006-12-13| 905.07
#2006-12-14| 915.21
#2006-12-15| 917.74
#2006-12-18| 923.53
#2006-12-19| 913.24
#2006-12-20| 921.45
#2006-12-21| 919.77
#2006-12-22| 920.44
#2006-12-25| .
#2006-12-26| 920.84
#2006-12-27| 927.09
#2006-12-28| 928.26
#2006-12-29| 933.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 942.97
#2007-01-04| 943.20
#2007-01-05| 931.19
#2007-01-08| 917.54
#2007-01-09| 918.96
#2007-01-10| 906.94
#2007-01-11| 905.48
#2007-01-12| 925.86
#2007-01-15| .
#2007-01-16| 932.88
#2007-01-17| 930.89
#2007-01-18| 931.61
#2007-01-19| 920.97
#2007-01-22| 920.10
#2007-01-23| 920.78
#2007-01-24| 931.17
#2007-01-25| 931.83
#2007-01-26| 916.46
#2007-01-29| 908.46
#2007-01-30| 904.33
#2007-01-31| 900.90
#2007-02-01| 902.59
#2007-02-02| 904.45
#2007-02-05| 902.56
#2007-02-06| 910.83
#2007-02-07| 905.36
#2007-02-08| 903.20
#2007-02-09| 906.50
#2007-02-12| 896.56
#2007-02-13| 885.60
#2007-02-14| 896.94
#2007-02-15| 908.54
#2007-02-16| 915.48
#2007-02-19| .
#2007-02-20| 916.52
#2007-02-21| 912.36
#2007-02-22| 912.51
#2007-02-23| 913.82
#2007-02-26| 916.15
#2007-02-27| 919.89
#2007-02-28| 901.47
#2007-03-01| 894.51
#2007-03-02| 887.31
#2007-03-05| 855.38
#2007-03-06| 873.34
#2007-03-07| 869.10
#2007-03-08| 881.26
#2007-03-09| 885.42
#2007-03-12| 898.23
#2007-03-13| 901.87
#2007-03-14| 881.08
#2007-03-15| 890.32
#2007-03-16| 890.69
#2007-03-19| 896.41
#2007-03-20| 898.66
#2007-03-21| 900.25
#2007-03-22| 910.84
#2007-03-23| 910.57
#2007-03-26| 911.53
#2007-03-27| 906.15
#2007-03-28| 900.66
#2007-03-29| 899.47
#2007-03-30| 899.12
#2007-04-02| 894.00
#2007-04-03| 901.31
#2007-04-04| 918.42
#2007-04-05| 920.08
#2007-04-06| .
#2007-04-09| 921.37
#2007-04-10| 916.35
#2007-04-11| 925.35
#2007-04-12| 923.98
#2007-04-13| 920.44
#2007-04-16| 922.24
#2007-04-17| 918.21
#2007-04-18| 921.72
#2007-04-19| 906.26
#2007-04-20| 911.23
#2007-04-23| 915.77
#2007-04-24| 922.12
#2007-04-25| 918.24
#2007-04-26| 922.55
#2007-04-27| 916.86
#2007-04-30| 914.29
#2007-05-01| 911.71
#2007-05-02| 915.19
#2007-05-03| 919.51
#2007-05-04| 926.72
#2007-05-07| 940.24
#2007-05-08| 936.00
#2007-05-09| 932.80
#2007-05-10| 929.61
#2007-05-11| 922.24
#2007-05-14| 923.68
#2007-05-15| 913.93
#2007-05-16| 912.39
#2007-05-17| 913.60
#2007-05-18| 910.67
#2007-05-21| 914.89
#2007-05-22| 925.00
#2007-05-23| 925.52
#2007-05-24| 927.88
#2007-05-25| 924.08
#2007-05-28| .
#2007-05-29| 929.19
#2007-05-30| 922.95
#2007-05-31| 931.04
#2007-06-01| 942.90
#2007-06-04| 949.30
#2007-06-05| 953.30
#2007-06-06| 953.06
#2007-06-07| 953.88
#2007-06-08| 949.74
#2007-06-11| 956.20
#2007-06-12| 956.32
#2007-06-13| 950.75
#2007-06-14| 964.45
#2007-06-15| 966.92
#2007-06-18| 973.65
#2007-06-19| 973.03
#2007-06-20| 977.00
#2007-06-21| 990.51
#2007-06-22| 992.24
#2007-06-25| 993.63
#2007-06-26| 986.65
#2007-06-27| 979.79
#2007-06-28| 983.63
#2007-06-29| 983.35
#2007-07-02| 989.82
#2007-07-03| 995.25
#2007-07-04| .
#2007-07-05|1008.78
#2007-07-06|1020.60
#2007-07-09|1037.15
#2007-07-10|1037.25
#2007-07-11|1027.71
#2007-07-12|1024.72
#2007-07-13|1043.37
#2007-07-16|1026.47
#2007-07-17|1028.91
#2007-07-18|1018.48
#2007-07-19|1022.39
#2007-07-20|1042.44
#2007-07-23|1037.83
#2007-07-24|1048.38
#2007-07-25|1042.12
#2007-07-26|1028.60
#2007-07-27| 990.92
#2007-07-30| 989.66
#2007-07-31| 999.67
#2007-08-01| 966.39
#2007-08-02| 974.16
#2007-08-03| 983.17
#2007-08-06| 969.41
#2007-08-07| 960.71
#2007-08-08| 977.40
#2007-08-09| 992.05
#2007-08-10| 966.67
#2007-08-13| 968.16
#2007-08-14| 965.02
#2007-08-15| 944.50
#2007-08-16| 909.37
#2007-08-17| 884.79
#2007-08-20| 924.31
#2007-08-21| 924.88
#2007-08-22| 926.90
#2007-08-23| 949.65
#2007-08-24| 947.28
#2007-08-27| 952.07
#2007-08-28| 955.36
#2007-08-29| 937.43
#2007-08-30| 948.51
#2007-08-31| 972.35
#2007-09-03| .
#2007-09-04| 964.21
#2007-09-05| 964.07
#2007-09-06| 970.42
#2007-09-07| 971.81
#2007-09-10| 955.31
#2007-09-11| 955.09
#2007-09-12| 952.43
#2007-09-13| 941.41
#2007-09-14| 948.69
#2007-09-17| 935.68
#2007-09-18| 929.11
#2007-09-19| 941.62
#2007-09-20| 943.23
#2007-09-21| 941.71
#2007-09-24| 942.60
#2007-09-25| 944.00
#2007-09-26| 949.79
#2007-09-27| 976.91
#2007-09-28| 988.17
#2007-10-01| 986.47
#2007-10-02|1002.01
#2007-10-03|1006.53
#2007-10-04|1002.21
#2007-10-05| 995.61
#2007-10-08| 997.55
#2007-10-09| 996.95
#2007-10-10|1003.12
#2007-10-11| 999.24
#2007-10-12| 982.36
#2007-10-15| 986.05
#2007-10-16| 975.86
#2007-10-17| 975.17
#2007-10-18| 991.65
#2007-10-19| 991.74
#2007-10-22| 972.02
#2007-10-23| 983.13
#2007-10-24| 973.56
#2007-10-25| 978.70
#2007-10-26| 996.63
#2007-10-29|1012.87
#2007-10-30|1008.80
#2007-10-31|1010.91
#2007-11-01|1011.77
#2007-11-02| 984.89
#2007-11-05| 982.20
#2007-11-06| 984.93
#2007-11-07| 980.38
#2007-11-08| 951.37
#2007-11-09| 948.66
#2007-11-12| 921.76
#2007-11-13| 919.24
#2007-11-14| 945.18
#2007-11-15| 942.17
#2007-11-16| 930.54
#2007-11-19| 923.64
#2007-11-20| 923.08
#2007-11-21| 904.24
#2007-11-22| .
#2007-11-23| 907.34
#2007-11-26| 923.85
#2007-11-27| 914.37
#2007-11-28| 907.04
#2007-11-29| 931.09
#2007-11-30| 937.98
#2007-12-03| 935.05
#2007-12-04| 945.92
#2007-12-05| 951.00
#2007-12-06| 961.34
#2007-12-07| 961.39
#2007-12-10| 953.65
#2007-12-11| 952.82
#2007-12-12| 937.75
#2007-12-13| 914.99
#2007-12-14| 898.37
#2007-12-17| 870.88
#2007-12-18| 869.64
#2007-12-19| 876.64
#2007-12-20| 869.71
#2007-12-21| 875.51
#2007-12-24| 893.58
#2007-12-25| .
#2007-12-26| 899.05
#2007-12-27| 908.09
#2007-12-28| 907.32
#2007-12-31| 917.77
#2008-01-01| .
#2008-01-02| 908.08
#2008-01-03| 899.25
#2008-01-04| 884.03
#2008-01-07| 849.38
#2008-01-08| 843.28
#2008-01-09| 854.16
#2008-01-10| 845.77
#2008-01-11| 840.12
#2008-01-14| 839.26
#2008-01-15| 842.68
#2008-01-16| 810.36
#2008-01-17| 823.42
#2008-01-18| 830.59
#2008-01-21| .
#2008-01-22| 762.81
#2008-01-23| 771.19
#2008-01-24| 783.42
#2008-01-25| 815.59
#2008-01-28| 784.79
#2008-01-29| 803.22
#2008-01-30| 800.26
#2008-01-31| 813.82
#2008-02-01| 819.07
#2008-02-04| 835.68
#2008-02-05| 832.81
#2008-02-06| 816.49
#2008-02-07| 816.71
#2008-02-08| 813.43
#2008-02-11| 806.50
#2008-02-12| 796.48
#2008-02-13| 796.93
#2008-02-14| 829.41
#2008-02-15| 833.14
#2008-02-18| .
#2008-02-19| 843.92
#2008-02-20| 829.12
#2008-02-21| 854.80
#2008-02-22| 849.34
#2008-02-25| 861.44
#2008-02-26| 866.04
#2008-02-27| 884.87
#2008-02-28| 885.01
#2008-02-29| 871.01
#2008-03-03| 838.98
#2008-03-04| 849.46
#2008-03-05| 848.35
#2008-03-06| 872.83
#2008-03-07| 853.02
#2008-03-10| 838.37
#2008-03-11| 840.45
#2008-03-12| 848.61
#2008-03-13| 827.21
#2008-03-14| 818.12
#2008-03-17| 796.27
#2008-03-18| 804.32
#2008-03-19| 825.15
#2008-03-20| 830.67
#2008-03-21| .
#2008-03-24| 858.45
#2008-03-25| 883.59
#2008-03-26| 882.07
#2008-03-27| 863.98
#2008-03-28| 869.20
#2008-03-31| 864.64
#2008-04-01| 863.08
#2008-04-02| 893.10
#2008-04-03| 901.37
#2008-04-04| 893.75
#2008-04-07| 901.82
#2008-04-08| 888.73
#2008-04-09| 883.27
#2008-04-10| 895.88
#2008-04-11| 908.74
#2008-04-14| 893.46
#2008-04-15| 891.75
#2008-04-16| 901.38
#2008-04-17| 916.16
#2008-04-18| 910.53
#2008-04-21| 933.18
#2008-04-22| 925.44
#2008-04-23| 915.96
#2008-04-24| 915.44
#2008-04-25| 926.32
#2008-04-28| 928.00
#2008-04-29| 925.47
#2008-04-30| 924.01
#2008-05-01| 925.55
#2008-05-02| 938.64
#2008-05-05| 933.81
#2008-05-06| 943.18
#2008-05-07| 940.67
#2008-05-08| 927.60
#2008-05-09| 917.11
#2008-05-12| 917.45
#2008-05-13| 933.53
#2008-05-14| 935.29
#2008-05-15| 953.02
#2008-05-16| 957.42
#2008-05-19| 952.49
#2008-05-20| 941.36
#2008-05-21| 937.07
#2008-05-22| 935.40
#2008-05-23| 923.16
#2008-05-26| .
#2008-05-27| 914.95
#2008-05-28| 908.73
#2008-05-29| 925.65
#2008-05-30| 935.06
#2008-06-02| 946.65
#2008-06-03| 926.04
#2008-06-04| 930.13
#2008-06-05| 931.46
#2008-06-06| 936.24
#2008-06-09| 907.69
#2008-06-10| 883.31
#2008-06-11| 891.60
#2008-06-12| 864.04
#2008-06-13| 866.95
#2008-06-16| 879.83
#2008-06-17| 883.23
#2008-06-18| 888.39
#2008-06-19| 868.25
#2008-06-20| 861.81
#2008-06-23| 855.14
#2008-06-24| 847.25
#2008-06-25| 852.74
#2008-06-26| 856.71
#2008-06-27| 833.62
#2008-06-30| 828.62
#2008-07-01| 825.22
#2008-07-02| 820.58
#2008-07-03| 818.97
#2008-07-04| .
#2008-07-07| 815.05
#2008-07-08| 794.58
#2008-07-09| 797.79
#2008-07-10| 790.26
#2008-07-11| 800.74
#2008-07-14| 788.50
#2008-07-15| 765.79
#2008-07-16| 763.38
#2008-07-17| 787.81
#2008-07-18| 777.33
#2008-07-21| 794.16
#2008-07-22| 796.30
#2008-07-23| 803.98
#2008-07-24| 821.76
#2008-07-25| 798.47
#2008-07-28| 794.18
#2008-07-29| 771.30
#2008-07-30| 780.72
#2008-07-31| 782.73
#2008-08-01| 777.64
#2008-08-04| 770.80
#2008-08-05| 767.69
#2008-08-06| 796.16
#2008-08-07| 794.94
#2008-08-08| 797.90
#2008-08-11| 814.51
#2008-08-12| 815.03
#2008-08-13| 811.43
#2008-08-14| 804.77
#2008-08-15| 799.15
#2008-08-18| 791.79
#2008-08-19| 778.43
#2008-08-20| 779.39
#2008-08-21| 770.91
#2008-08-22| 766.17
#2008-08-25| 774.26
#2008-08-26| 765.20
#2008-08-27| 770.56
#2008-08-28| 762.67
#2008-08-29| 766.84
#2008-09-01| .
#2008-09-02| 724.40
#2008-09-03| 725.30
#2008-09-04| 717.72
#2008-09-05| 709.24
#2008-09-08| 743.17
#2008-09-09| 719.34
#2008-09-10| 715.35
#2008-09-11| 698.07
#2008-09-12| 699.01
#2008-09-15| 687.26
#2008-09-16| 653.47
#2008-09-17| 666.16
#2008-09-18| 651.61
#2008-09-19| 690.44
#2008-09-22| 698.91
#2008-09-23| 701.07
#2008-09-24| 692.73
#2008-09-25| 686.43
#2008-09-26| 670.96
#2008-09-29| 662.48
#2008-09-30| 636.45
#2008-10-01| 646.67
#2008-10-02| 633.36
#2008-10-03| 625.60
#2008-10-06| 597.61
#2008-10-07| 585.32
#2008-10-08| 542.77
#2008-10-09| 544.96
#2008-10-10| 531.91
#2008-10-13| 539.52
#2008-10-14| 587.94
#2008-10-15| 575.20
#2008-10-16| 525.94
#2008-10-17| 525.12
#2008-10-20| 538.26
#2008-10-21| 544.47
#2008-10-22| 518.79
#2008-10-23| 494.07
#2008-10-24| 462.91
#2008-10-27| 440.06
#2008-10-28| 455.20
#2008-10-29| 467.30
#2008-10-30| 520.68
#2008-10-31| 525.13
#2008-11-03| 528.70
#2008-11-04| 534.65
#2008-11-05| 552.94
#2008-11-06| 511.38
#2008-11-07| 507.17
#2008-11-10| 512.02
#2008-11-11| 495.45
#2008-11-12| 493.93
#2008-11-13| 469.35
#2008-11-14| 470.40
#2008-11-17| 462.48
#2008-11-18| 439.73
#2008-11-19| 436.93
#2008-11-20| 412.79
#2008-11-21| 429.80
#2008-11-24| 422.42
#2008-11-25| 440.23
#2008-11-26| 442.87
#2008-11-27| .
#2008-11-28| 460.54
#2008-12-01| 462.17
#2008-12-02| 436.58
#2008-12-03| 432.48
#2008-12-04| 428.16
#2008-12-05| 428.49
#2008-12-08| 452.81
#2008-12-09| 457.78
#2008-12-10| 481.56
#2008-12-11| 488.53
#2008-12-12| 464.35
#2008-12-15| 485.42
#2008-12-16| 486.61
#2008-12-17| 498.09
#2008-12-18| 503.14
#2008-12-19| 505.18
#2008-12-22| 497.37
#2008-12-23| 482.82
#2008-12-24| 479.42
#2008-12-25| .
#2008-12-26| 482.50
#2008-12-29| 486.99
#2008-12-30| 498.86
#2008-12-31| 497.68
#2009-01-01| .
#2009-01-02| 498.43
#2009-01-05| 508.54
#2009-01-06| 515.04
#2009-01-07| 532.94
#2009-01-08| 507.03
#2009-01-09| 500.98
#2009-01-12| 497.53
#2009-01-13| 492.28
#2009-01-14| 497.42
#2009-01-15| 468.74
#2009-01-16| 480.10
#2009-01-19| .
#2009-01-20| 469.44
#2009-01-21| 468.61
#2009-01-22| 470.31
#2009-01-23| 455.94
#2009-01-26| 453.00
#2009-01-27| 463.63
#2009-01-28| 474.11
#2009-01-29| 479.82
#2009-01-30| 472.59
#2009-02-02| 465.37
#2009-02-03| 476.71
#2009-02-04| 487.24
#2009-02-05| 477.55
#2009-02-06| 492.25
#2009-02-09| 491.55
#2009-02-10| 489.98
#2009-02-11| 493.91
#2009-02-12| 480.10
#2009-02-13| 486.19
#2009-02-16| .
#2009-02-17| 463.47
#2009-02-18| 457.57
#2009-02-19| 460.26
#2009-02-20| 446.96
#2009-02-23| 456.69
#2009-02-24| 443.69
#2009-02-25| 454.07
#2009-02-26| 449.73
#2009-02-27| 454.77
#2009-03-02| 438.35
#2009-03-03| 437.77
#2009-03-04| 447.43
#2009-03-05| 454.50
#2009-03-06| 456.40
#2009-03-09| 450.59
#2009-03-10| 451.34
#2009-03-11| 466.79
#2009-03-12| 464.90
#2009-03-13| 481.16
#2009-03-16| 490.49
#2009-03-17| 499.10
#2009-03-18| 502.97
#2009-03-19| 512.28
#2009-03-20| 502.58
#2009-03-23| 518.14
#2009-03-24| 530.96
#2009-03-25| 535.49
#2009-03-26| 548.65
#2009-03-27| 551.47
#2009-03-30| 530.47
#2009-03-31| 526.51
#2009-04-01| 535.90
#2009-04-02| 559.79
#2009-04-03| 560.62
#2009-04-06| 566.13
#2009-04-07| 560.33
#2009-04-08| 540.76
#2009-04-09| 564.77
#2009-04-10| .
#2009-04-13| 572.80
#2009-04-14| 575.05
#2009-04-15| 568.49
#2009-04-16| 570.43
#2009-04-17| 573.55
#2009-04-20| 579.41
#2009-04-21| 573.24
#2009-04-22| 579.01
#2009-04-23| 588.64
#2009-04-24| 582.43
#2009-04-27| 576.66
#2009-04-28| 563.34
#2009-04-29| 569.58
#2009-04-30| 597.36
#2009-05-01| 603.11
#2009-05-04| 622.56
#2009-05-05| 621.85
#2009-05-06| 622.67
#2009-05-07| 629.98
#2009-05-08| 635.04
#2009-05-11| 635.54
#2009-05-12| 631.77
#2009-05-13| 634.56
#2009-05-14| 621.54
#2009-05-15| 635.05
#2009-05-18| 635.27
#2009-05-19| 645.54
#2009-05-20| 651.62
#2009-05-21| 650.93
#2009-05-22| 647.71
#2009-05-25| .
#2009-05-26| 636.43
#2009-05-27| 650.37
#2009-05-28| 655.13
#2009-05-29| 661.10
#2009-06-01| 665.71
#2009-06-02| 666.98
#2009-06-03| 666.95
#2009-06-04| 657.43
#2009-06-05| 662.69
#2009-06-08| 656.94
#2009-06-09| 649.80
#2009-06-10| 663.20
#2009-06-11| 666.63
#2009-06-12| 661.17
#2009-06-15| 644.81
#2009-06-16| 639.44
#2009-06-17| 639.46
#2009-06-18| 629.46
#2009-06-19| 637.18
#2009-06-22| 644.20
#2009-06-23| 630.28
#2009-06-24| 641.14
#2009-06-25| 649.89
#2009-06-26| 657.07
#2009-06-29| 649.84
#2009-06-30| 656.51
#2009-07-01| 663.45
#2009-07-02| 666.50
#2009-07-03| .
#2009-07-06| 671.13
#2009-07-07| 675.58
#2009-07-08| 670.51
#2009-07-09| 672.00
#2009-07-10| 672.49
#2009-07-13| 650.34
#2009-07-14| 668.24
#2009-07-15| 682.11
#2009-07-16| 690.75
#2009-07-17| 696.06
#2009-07-20| 711.42
#2009-07-21| 720.86
#2009-07-22| 719.48
#2009-07-23| 722.25
#2009-07-24| 730.95
#2009-07-27| 741.08
#2009-07-28| 748.07
#2009-07-29| 743.28
#2009-07-30| 743.48
#2009-07-31| 759.53
#2009-08-03| 756.81
#2009-08-04| 752.21
#2009-08-05| 745.78
#2009-08-06| 744.56
#2009-08-07| 739.48
#2009-08-10| 745.76
#2009-08-11| 750.56
#2009-08-12| 740.84
#2009-08-13| 753.60
#2009-08-14| 760.88
#2009-08-17| 738.56
#2009-08-18| 738.98
#2009-08-19| 740.59
#2009-08-20| 746.97
#2009-08-21| 744.92
#2009-08-24| 769.83
#2009-08-25| 768.16
#2009-08-26| 770.75
#2009-08-27| 764.99
#2009-08-28| 773.28
#2009-08-31| 771.49
#2009-09-01| 788.61
#2009-09-02| 778.75
#2009-09-03| 779.21
#2009-09-04| 781.30
#2009-09-07| .
#2009-09-08| 799.91
#2009-09-09| 794.56
#2009-09-10| 807.58
#2009-09-11| 808.53
#2009-09-14| 792.70
#2009-09-15| 798.19
#2009-09-16| 813.55
#2009-09-17| 821.31
#2009-09-18| 819.92
#2009-09-21| 816.69
#2009-09-22| 825.97
#2009-09-23| 822.00
#2009-09-24| 820.25
#2009-09-25| 816.87
#2009-09-28| 803.90
#2009-09-29| 820.60
#2009-09-30| 830.81
#2009-10-01| 822.00
#2009-10-02| 806.99
#2009-10-05| 795.38
#2009-10-06| 803.04
#2009-10-07| 800.98
#2009-10-08| 799.93
#2009-10-09| 807.92
#2009-10-12| 808.58
#2009-10-13| 815.91
#2009-10-14| 827.10
#2009-10-15| 829.28
#2009-10-16| 818.63
#2009-10-19| 822.23
#2009-10-20| 827.84
#2009-10-21| 816.92
#2009-10-22| 807.59
#2009-10-23| 811.40
#2009-10-26| 813.22
#2009-10-27| 806.06
#2009-10-28| 790.95
#2009-10-29| 779.02
#2009-10-30| 789.39
#2009-11-02| 784.95
#2009-11-03| 781.54
#2009-11-04| 788.28
#2009-11-05| 780.58
#2009-11-06| 791.70
#2009-11-09| 795.41
#2009-11-10| 800.64
#2009-11-11| 814.32
#2009-11-12| 807.08
#2009-11-13| 810.15
#2009-11-16| 817.04
#2009-11-17| 815.24
#2009-11-18| 818.68
#2009-11-19| 815.23
#2009-11-20| 811.20
#2009-11-23| 814.37
#2009-11-24| 809.72
#2009-11-25| 816.62
#2009-11-26| .
#2009-11-27| 783.84
#2009-11-30| 804.91
#2009-12-01| 814.45
#2009-12-02| 818.77
#2009-12-03| 830.64
#2009-12-04| 826.80
#2009-12-07| 840.35
#2009-12-08| 843.78
#2009-12-09| 843.27
#2009-12-10| 837.28
#2009-12-11| 845.62
#2009-12-14| 849.20
#2009-12-15| 843.62
#2009-12-16| 843.21
#2009-12-17| 836.51
#2009-12-18| 836.25
#2009-12-21| 838.98
#2009-12-22| 847.34
#2009-12-23| 854.05
#2009-12-24| 867.66
#2009-12-25| .
#2009-12-28| 870.41
#2009-12-29| 869.27
#2009-12-30| 875.36
#2009-12-31| 880.73
#2010-01-01| .
#2010-01-04| 895.67
#2010-01-05| 904.05
#2010-01-06| 912.13
#2010-01-07| 896.93
#2010-01-08| 900.54
#2010-01-11| 905.20
#2010-01-12| 912.89
#2010-01-13| 904.45
#2010-01-14| 923.95
#2010-01-15| 932.59
#2010-01-18| .
#2010-01-19| 913.02
#2010-01-20| 908.77
#2010-01-21| 907.52
#2010-01-22| 890.42
#2010-01-25| 888.82
#2010-01-26| 864.88
#2010-01-27| 852.37
#2010-01-28| 867.04
#2010-01-29| 848.89
#2010-02-01| 838.67
#2010-02-02| 841.50
#2010-02-03| 854.54
#2010-02-04| 851.46
#2010-02-05| 819.30
#2010-02-08| 815.26
#2010-02-09| 826.33
#2010-02-10| 830.93
#2010-02-11| 836.03
#2010-02-12| 836.29
#2010-02-15| .
#2010-02-16| 837.21
#2010-02-17| 850.25
#2010-02-18| 847.65
#2010-02-19| 834.00
#2010-02-22| 855.15
#2010-02-23| 857.27
#2010-02-24| 844.51
#2010-02-25| 836.21
#2010-02-26| 839.39
#2010-03-01| 846.63
#2010-03-02| 858.34
#2010-03-03| 862.69
#2010-03-04| 853.91
#2010-03-05| 864.13
#2010-03-08| 880.65
#2010-03-09| 881.72
#2010-03-10| 882.33
#2010-03-11| 883.92
#2010-03-12| 884.95
#2010-03-15| 882.29
#2010-03-16| 883.33
#2010-03-17| 902.03
#2010-03-18| 896.39
#2010-03-19| 900.58
#2010-03-22| 895.81
#2010-03-23| 895.48
#2010-03-24| 896.86
#2010-03-25| 898.65
#2010-03-26| 907.46
#2010-03-29| 910.00
#2010-03-30| 912.47
#2010-03-31| 908.97
#2010-04-01| 924.16
#2010-04-02| .
#2010-04-05| 937.16
#2010-04-06| 938.72
#2010-04-07| 939.93
#2010-04-08| 935.24
#2010-04-09| 934.98
#2010-04-12| 933.03
#2010-04-13| 928.96
#2010-04-14| 942.07
#2010-04-15| 950.45
#2010-04-16| 943.19
#2010-04-19| 920.50
#2010-04-20| 921.66
#2010-04-21| 939.97
#2010-04-22| 937.04
#2010-04-23| 937.55
#2010-04-26| 956.23
#2010-04-27| 953.48
#2010-04-28| 932.99
#2010-04-29| 930.22
#2010-04-30| 941.84
#2010-05-03| 931.03
#2010-05-04| 929.79
#2010-05-05| 917.30
#2010-05-06| 891.80
#2010-05-07| 879.39
#2010-05-10| 892.59
#2010-05-11| 882.70
#2010-05-12| 877.76
#2010-05-13| 901.41
#2010-05-14| 895.40
#2010-05-17| 863.23
#2010-05-18| 860.01
#2010-05-19| 848.32
#2010-05-20| 832.58
#2010-05-21| 818.69
#2010-05-24| 819.03
#2010-05-25| 789.26
#2010-05-26| 799.36
#2010-05-27| 818.84
#2010-05-28| 834.05
#2010-05-31| .
#2010-06-01| 824.35
#2010-06-02| 816.40
#2010-06-03| 838.82
#2010-06-04| 843.57
#2010-06-07| 813.85
#2010-06-08| 815.59
#2010-06-09| 799.64
#2010-06-10| 804.52
#2010-06-11| 819.35
#2010-06-14| 835.51
#2010-06-15| 835.45
#2010-06-16| 847.69
#2010-06-17| 849.07
#2010-06-18| 852.60
#2010-06-21| 874.97
#2010-06-22| 861.84
#2010-06-23| 852.07
#2010-06-24| 855.09
#2010-06-25| 836.24
#2010-06-28| 834.16
#2010-06-29| 823.67
#2010-06-30| 812.88
#2010-07-01| 802.87
#2010-07-02| 801.98
#2010-07-05| .
#2010-07-06| 827.63
#2010-07-07| 822.75
#2010-07-08| 836.76
#2010-07-09| 849.41
#2010-07-12| 848.44
#2010-07-13| 842.06
#2010-07-14| 859.31
#2010-07-15| 854.76
#2010-07-16| 846.71
#2010-07-19| 841.46
#2010-07-20| 842.86
#2010-07-21| 845.09
#2010-07-22| 837.05
#2010-07-23| 850.51
#2010-07-26| 858.80
#2010-07-27| 861.32
#2010-07-28| 873.78
#2010-07-29| 872.77
#2010-07-30| 867.68
#2010-08-02| 877.90
#2010-08-03| 883.59
#2010-08-04| 875.13
#2010-08-05| 876.44
#2010-08-06| 880.37
#2010-08-09| 879.53
#2010-08-10| 871.63
#2010-08-11| 855.35
#2010-08-12| 842.68
#2010-08-13| 849.17
#2010-08-16| 850.17
#2010-08-17| 849.28
#2010-08-18| 851.87
#2010-08-19| 861.84
#2010-08-20| 850.12
#2010-08-23| 849.16
#2010-08-24| 842.45
#2010-08-25| 825.83
#2010-08-26| 830.63
#2010-08-27| 827.54
#2010-08-30| 835.71
#2010-08-31| 818.45
#2010-09-01| 823.41
#2010-09-02| 831.74
#2010-09-03| 846.63
#2010-09-06| .
#2010-09-07| 860.53
#2010-09-08| 850.81
#2010-09-09| 855.94
#2010-09-10| 865.08
#2010-09-13| 877.95
#2010-09-14| 881.53
#2010-09-15| 880.66
#2010-09-16| 876.01
#2010-09-17| 886.37
#2010-09-20| 888.91
#2010-09-21| 894.17
#2010-09-22| 894.32
#2010-09-23| 894.27
#2010-09-24| 887.69
#2010-09-27| 895.65
#2010-09-28| 894.15
#2010-09-29| 909.07
#2010-09-30| 907.63
#2010-10-01| 916.55
#2010-10-04| 914.46
#2010-10-05| 912.06
#2010-10-06| 928.31
#2010-10-07| 925.36
#2010-10-08| 917.56
#2010-10-11| 915.97
#2010-10-12| 905.92
#2010-10-13| 913.30
#2010-10-14| 926.70
#2010-10-15| 920.23
#2010-10-18| 911.77
#2010-10-19| 905.64
#2010-10-20| 909.63
#2010-10-21| 913.69
#2010-10-22| 920.51
#2010-10-25| 928.57
#2010-10-26| 922.33
#2010-10-27| 910.66
#2010-10-28| 921.88
#2010-10-29| 913.44
#2010-11-01| 920.17
#2010-11-02| 916.79
#2010-11-03| 915.98
#2010-11-04| 934.55
#2010-11-05| 946.63
#2010-11-08| 940.84
#2010-11-09| 942.53
#2010-11-10| 945.10
#2010-11-11| 941.48
#2010-11-12| 926.89
#2010-11-15| 933.54
#2010-11-16| 931.35
#2010-11-17| 920.29
#2010-11-18| 928.81
#2010-11-19| 934.20
#2010-11-22| 952.23
#2010-11-23| 944.78
#2010-11-24| 937.25
#2010-11-25| .
#2010-11-26| 932.97
#2010-11-29| 938.79
#2010-11-30| 930.81
#2010-12-01| 937.00
#2010-12-02| 959.34
#2010-12-03| 978.11
#2010-12-06| 983.18
#2010-12-07| 984.51
#2010-12-08| 974.73
#2010-12-09| 987.93
#2010-12-10| 987.98
#2010-12-13| 993.33
#2010-12-14| 997.98
#2010-12-15| 990.87
#2010-12-16| 992.02
#2010-12-17| 997.85
#2010-12-20| 994.56
#2010-12-21|1000.09
#2010-12-22|1005.18
#2010-12-23|1007.29
#2010-12-24| .
#2010-12-27|1007.45
#2010-12-28|1013.03
#2010-12-29|1016.55
#2010-12-30|1025.10
#2010-12-31|1029.03
#2011-01-03|1034.89
#2011-01-04|1039.55
#2011-01-05|1023.84
#2011-01-06|1028.90
#2011-01-07|1020.97
#2011-01-10|1023.06
#2011-01-11|1021.20
#2011-01-12|1031.65
#2011-01-13|1034.47
#2011-01-14|1034.62
#2011-01-17| .
#2011-01-18|1049.80
#2011-01-19|1063.50
#2011-01-20|1044.11
#2011-01-21|1032.98
#2011-01-24|1036.73
#2011-01-25|1044.25
#2011-01-26|1051.28
#2011-01-27|1052.95
#2011-01-28|1054.03
#2011-01-31|1040.63
#2011-02-01|1042.32
#2011-02-02|1048.97
#2011-02-03|1047.01
#2011-02-04|1044.88
#2011-02-07|1044.67
#2011-02-08|1040.10
#2011-02-09|1028.93
#2011-02-10|1008.10
#2011-02-11| 992.40
#2011-02-14|1010.81
#2011-02-15|1010.30
#2011-02-16|1009.91
#2011-02-17|1019.92
#2011-02-18|1026.14
#2011-02-21| .
#2011-02-22|1002.18
#2011-02-23| 991.77
#2011-02-24| 983.00
#2011-02-25| 993.67
#2011-02-28| 995.59
#2011-03-01|1008.40
#2011-03-02| 999.92
#2011-03-03|1006.19
#2011-03-04|1020.64
#2011-03-07|1002.92
#2011-03-08|1004.28
#2011-03-09|1004.08
#2011-03-10| 984.57
#2011-03-11| 973.58
#2011-03-14| 961.34
#2011-03-15| 917.69
#2011-03-16| 940.92
#2011-03-17| 929.67
#2011-03-18| 936.92
#2011-03-21| 940.11
#2011-03-22| 951.14
#2011-03-23| 950.52
#2011-03-24| 955.00
#2011-03-25| 969.12
#2011-03-28| 961.33
#2011-03-29| 962.62
#2011-03-30| 971.59
#2011-03-31| 981.97
#2011-04-01| 982.61
#2011-04-04| 988.30
#2011-04-05| 983.70
#2011-04-06| 989.80
#2011-04-07| 988.46
#2011-04-08| 989.35
#2011-04-11| 984.43
#2011-04-12| 967.45
#2011-04-13| 980.50
#2011-04-14| 986.32
#2011-04-15| 974.09
#2011-04-18| 963.41
#2011-04-19| 957.33
#2011-04-20| 984.25
#2011-04-21| 997.29
#2011-04-22| .
#2011-04-25| 989.14
#2011-04-26| 989.08
#2011-04-27|1002.17
#2011-04-28|1009.36
#2011-04-29|1007.61
#2011-05-02|1020.15
#2011-05-03|1018.12
#2011-05-04|1008.54
#2011-05-05|1012.62
#2011-05-06|1002.06
#2011-05-09|1002.84
#2011-05-10| 998.97
#2011-05-11|1002.62
#2011-05-12| 997.80
#2011-05-13|1002.62
#2011-05-16| 986.66
#2011-05-17| 979.86
#2011-05-18| 985.61
#2011-05-19| 977.04
#2011-05-20| 977.22
#2011-05-23| 958.85
#2011-05-24| 956.76
#2011-05-25| 948.82
#2011-05-26| 969.71
#2011-05-27| 977.91
#2011-05-30| .
#2011-05-31| 999.28
#2011-06-01|1007.59
#2011-06-02| 989.11
#2011-06-03| 992.39
#2011-06-06| 992.71
#2011-06-07| 994.53
#2011-06-08| 993.40
#2011-06-09| 985.58
#2011-06-10| 970.00
#2011-06-13| 960.50
#2011-06-14| 970.31
#2011-06-15| 968.34
#2011-06-16| 945.56
#2011-06-17| 931.56
#2011-06-20| 923.07
#2011-06-21| 936.55
#2011-06-22| 948.67
#2011-06-23| 942.95
#2011-06-24| 952.52
#2011-06-27| 939.59
#2011-06-28| 941.49
#2011-06-29| 951.50
#2011-06-30| 958.13
#2011-07-01| 969.27
#2011-07-04| .
#2011-07-05| 984.96
#2011-07-06| 986.94
#2011-07-07| 979.41
#2011-07-08| 984.41
#2011-07-11| 969.04
#2011-07-12| 945.25
#2011-07-13| 947.10
#2011-07-14| 942.15
#2011-07-15| 945.79
#2011-07-18| 934.91
#2011-07-19| 935.72
#2011-07-20| 957.27
#2011-07-21| 959.56
#2011-07-22| 971.42
#2011-07-25| 964.38
#2011-07-26| 978.77
#2011-07-27| 977.54
#2011-07-28| 964.22
#2011-07-29| 955.13
#2011-08-01| 971.67
#2011-08-02| 958.90
#2011-08-03| 939.72
#2011-08-04| 923.59
#2011-08-05| 882.44
#2011-08-08| 851.86
#2011-08-09| 826.45
#2011-08-10| 849.18
#2011-08-11| 843.44
#2011-08-12| 839.60
#2011-08-15| 852.32
#2011-08-16| 861.71
#2011-08-17| 858.85
#2011-08-18| 834.46
#2011-08-19| 801.88
#2011-08-22| 800.88
#2011-08-23| 828.36
#2011-08-24| 819.72
#2011-08-25| 819.54
#2011-08-26| 826.08
#2011-08-29| 841.92
#2011-08-30| 852.55
#2011-08-31| 860.60
#2011-09-01| 867.25
#2011-09-02| 862.37
#2011-09-05| .
#2011-09-06| 822.02
#2011-09-07| 847.65
#2011-09-08| 854.14
#2011-09-09| 847.63
#2011-09-12| 838.51
#2011-09-13| 833.56
#2011-09-14| 814.08
#2011-09-15| 829.24
#2011-09-16| 851.99
#2011-09-19| 842.01
#2011-09-20| 840.54
#2011-09-21| 842.61
#2011-09-22| 808.17
#2011-09-23| 791.90
#2011-09-26| 773.57
#2011-09-27| 807.72
#2011-09-28| 817.77
#2011-09-29| 827.64
#2011-09-30| 826.07
#2011-10-03| 806.96
#2011-10-04| 796.72
#2011-10-05| 797.24
#2011-10-06| 815.69
#2011-10-07| 824.73
#2011-10-10| 831.25
#2011-10-11| 846.39
#2011-10-12| 853.97
#2011-10-13| 861.23
#2011-10-14| 856.10
#2011-10-17| 872.65
#2011-10-18| 854.37
#2011-10-19| 860.89
#2011-10-20| 849.81
#2011-10-21| 857.59
#2011-10-24| 881.30
#2011-10-25| 885.44
#2011-10-26| 885.72
#2011-10-27| 894.10
#2011-10-28| 906.55
#2011-10-31| 899.60
#2011-11-01| 892.70
#2011-11-02| 888.37
#2011-11-03| 877.08
#2011-11-04| 902.48
#2011-11-07| 896.63
#2011-11-08| 883.64
#2011-11-09| 890.02
#2011-11-10| 857.09
#2011-11-11| 872.59
#2011-11-14| 888.00
#2011-11-15| 882.06
#2011-11-16| 870.01
#2011-11-17| 875.84
#2011-11-18| 859.50
#2011-11-21| 845.09
#2011-11-22| 844.91
#2011-11-23| 823.95
#2011-11-24| .
#2011-11-25| 813.54
#2011-11-28| 830.78
#2011-11-29| 848.51
#2011-11-30| 848.34
#2011-12-01| 882.62
#2011-12-02| 876.22
#2011-12-05| 879.10
#2011-12-06| 866.61
#2011-12-07| 877.78
#2011-12-08| 873.83
#2011-12-09| 856.63
#2011-12-12| 867.39
#2011-12-13| 858.01
#2011-12-14| 851.31
#2011-12-15| 834.36
#2011-12-16| 841.95
#2011-12-19| 822.72
#2011-12-20| 828.54
#2011-12-21| 859.66
#2011-12-22| 851.53
#2011-12-23| 860.59
#2011-12-26| .
#2011-12-27| 860.78
#2011-12-28| 858.62
#2011-12-29| 859.92
#2011-12-30| 864.16
#2012-01-02| .
#2012-01-03| 878.93
#2012-01-04| 881.13
#2012-01-05| 874.44
#2012-01-06| 866.36
#2012-01-09| 863.01
#2012-01-10| 874.27
#2012-01-11| 873.97
#2012-01-12| 870.44
#2012-01-13| 880.38
#2012-01-16| .
#2012-01-17| 881.96
#2012-01-18| 885.36
#2012-01-19| 897.60
#2012-01-20| 907.23
#2012-01-23| 907.59
#2012-01-24| 906.27
#2012-01-25| 913.98
#2012-01-26| 916.41
#2012-01-27| 918.95
#2012-01-30| 924.76
#2012-01-31| 928.50
#2012-02-01| 922.91
#2012-02-02| 932.99
#2012-02-03| 931.78
#2012-02-06| 930.85
#2012-02-07| 931.91
#2012-02-08| 945.29
#2012-02-09| 949.10
#2012-02-10| 935.89
#2012-02-13| 943.47
#2012-02-14| 942.11
#2012-02-15| 966.62
#2012-02-16| 957.45
#2012-02-17| 969.24
#2012-02-20| .
#2012-02-21| 972.11
#2012-02-22| 979.95
#2012-02-23| 972.39
#2012-02-24| 979.41
#2012-02-27| 976.20
#2012-02-28| 982.08
#2012-02-29| 995.58
#2012-03-01| 990.86
#2012-03-02| 989.10
#2012-03-05| 975.85
#2012-03-06| 971.81
#2012-03-07| 967.10
#2012-03-08| 976.90
#2012-03-09| 990.40
#2012-03-12| 979.55
#2012-03-13| 985.85
#2012-03-14| 995.88
#2012-03-15|1002.10
#2012-03-16|1000.43
#2012-03-19|1007.21
#2012-03-20|1003.05
#2012-03-21| 998.41
#2012-03-22|1007.50
#2012-03-23|1005.52
#2012-03-26| 998.28
#2012-03-27|1018.62
#2012-03-28|1016.87
#2012-03-29|1000.76
#2012-03-30|1005.50
#2012-04-02|1012.72
#2012-04-03|1016.70
#2012-04-04|1004.01
#2012-04-05|1002.45
#2012-04-06| .
#2012-04-09| 989.99
#2012-04-10| 985.08
#2012-04-11| 983.17
#2012-04-12| 978.60
#2012-04-13| 983.96
#2012-04-16| 975.44
#2012-04-17| 964.55
#2012-04-18| 980.17
#2012-04-19| 982.42
#2012-04-20| 969.53
#2012-04-23| 967.59
#2012-04-24| 967.77
#2012-04-25| 972.76
#2012-04-26| 981.05
#2012-04-27| 986.02
#2012-04-30| 999.49
#2012-05-01| 994.70
#2012-05-02|1008.69
#2012-05-03|1005.31
#2012-05-04| 998.24
#2012-05-07| 975.39
#2012-05-08| 973.87
#2012-05-09| 961.69
#2012-05-10| 959.84
#2012-05-11| 948.29
#2012-05-14| 946.72
#2012-05-15| 942.90
#2012-05-16| 906.36
#2012-05-17| 920.19
#2012-05-18| 888.62
#2012-05-21| 895.27
#2012-05-22| 904.95
#2012-05-23| 884.71
#2012-05-24| 883.72
#2012-05-25| 879.34
#2012-05-28| .
#2012-05-29| 898.63
#2012-05-30| 893.65
#2012-05-31| 890.93
#2012-06-01| 875.95
#2012-06-04| 846.01
#2012-06-05| 858.20
#2012-06-06| 867.80
#2012-06-07| 888.93
#2012-06-08| 873.97
#2012-06-11| 896.90
#2012-06-12| 890.05
#2012-06-13| 895.40
#2012-06-14| 893.21
#2012-06-15| 890.69
#2012-06-18| 908.81
#2012-06-19| 908.00
#2012-06-20| 916.68
#2012-06-21| 905.52
#2012-06-22| 889.30
#2012-06-25| 875.35
#2012-06-26| 870.65
#2012-06-27| 879.53
#2012-06-28| 884.15
#2012-06-29| 903.65
#2012-07-02| 903.93
#2012-07-03| 913.29
#2012-07-04| .
#2012-07-05| 915.04
#2012-07-06| 904.62
#2012-07-09| 886.29
#2012-07-10| 882.16
#2012-07-11| 878.30
#2012-07-12| 857.25
#2012-07-13| 863.83
#2012-07-16| 864.18
#2012-07-17| 863.71
#2012-07-18| 855.74
#2012-07-19| 876.74
#2012-07-20| 874.41
#2012-07-23| 851.13
#2012-07-24| 850.48
#2012-07-25| 839.36
#2012-07-26| 841.33
#2012-07-27| 868.50
#2012-07-30| 877.66
#2012-07-31| 898.92
#2012-08-01| 898.37
#2012-08-02| 891.40
#2012-08-03| 881.57
#2012-08-06| 901.59
#2012-08-07| 903.48
#2012-08-08| 908.66
#2012-08-09| 920.14
#2012-08-10| 917.63
#2012-08-13| 912.33
#2012-08-14| 918.76
#2012-08-15| 916.68
#2012-08-16| 923.48
#2012-08-17| 917.84
#2012-08-20| 916.06
#2012-08-21| 922.00
#2012-08-22| 914.03
#2012-08-23| 926.76
#2012-08-24| 917.22
#2012-08-27| 900.50
#2012-08-28| 896.58
#2012-08-29| 907.31
#2012-08-30| 901.15
#2012-08-31| 901.54
#2012-09-03| .
#2012-09-04| 903.03
#2012-09-05| 886.59
#2012-09-06| 888.48
#2012-09-07| 918.36
#2012-09-10| 919.86
#2012-09-11| 923.52
#2012-09-12| 939.71
#2012-09-13| 942.23
#2012-09-14| 966.26
#2012-09-17| 959.59
#2012-09-18| 959.06
#2012-09-19| 967.46
#2012-09-20| 951.61
#2012-09-21| 959.84
#2012-09-24| 963.38
#2012-09-25| 961.82
#2012-09-26| 952.88
#2012-09-27| 960.54
#2012-09-28| 966.01
#2012-10-01| 966.35
#2012-10-02| 974.35
#2012-10-03| 970.71
#2012-10-04| 970.11
#2012-10-05| 971.67
#2012-10-08| 966.90
#2012-10-09| 958.07
#2012-10-10| 941.24
#2012-10-11| 933.19
#2012-10-12| 932.35
#2012-10-15| 932.75
#2012-10-16| 947.27
#2012-10-17| 954.90
#2012-10-18| 956.58
#2012-10-19| 947.72
#2012-10-22| 950.44
#2012-10-23| 946.06
#2012-10-24| 942.29
#2012-10-25| 947.55
#2012-10-26| 933.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.89
#2012-11-01| 945.72
#2012-11-02| 954.80
#2012-11-05| 955.60
#2012-11-06| 957.39
#2012-11-07| 967.46
#2012-11-08| 957.71
#2012-11-09| 957.32
#2012-11-12| 957.04
#2012-11-13| 950.61
#2012-11-14| 952.36
#2012-11-15| 944.68
#2012-11-16| 941.11
#2012-11-19| 952.80
#2012-11-20| 962.09
#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|1023.61
#2012-12-27|1030.85
#2012-12-28|1042.70
#2012-12-31|1041.51
#2013-01-01|1041.74
#2013-01-02|1063.46
#2013-01-03|1062.13
#2013-01-04|1058.25
#2013-01-07|1051.60
#2013-01-08|1044.48
#2013-01-09|1043.79
#2013-01-10|1055.45
#2013-01-11|1066.79
#2013-01-14|1074.32
#2013-01-15|1064.81
#2013-01-16|1051.96
#2013-01-17|1045.66
#2013-01-18|1060.35
#2013-01-21|1052.89
#2013-01-22|1061.40
#2013-01-23|1054.53
#2013-01-24|1046.05
#2013-01-25|1035.56
#2013-01-28|1018.43
#2013-01-29|1032.39
#2013-01-30|1044.29
#2013-01-31|1042.88
#2013-02-01|1035.17
#2013-02-04|1043.37
#2013-02-05|1034.31
#2013-02-06|1042.33
#2013-02-07|1040.24
#2013-02-08|1042.96
#2013-02-11|1041.01
#2013-02-12|1046.74
#2013-02-13|1050.14
#2013-02-14|1054.45
#2013-02-15|1053.49
#2013-02-18|1057.56
#2013-02-19|1061.37
#2013-02-20|1082.97
#2013-02-21|1075.34
#2013-02-22|1069.20
#2013-02-25|1072.25
#2013-02-26|1067.22
#2013-02-27|1068.54
#2013-02-28|1077.86
#2013-03-01|1078.64
#2013-03-04|1070.03
#2013-03-05|1080.55
#2013-03-06|1090.37
#2013-03-07|1076.99
#2013-03-08|1072.63
#2013-03-11|1073.77
#2013-03-12|1070.52
#2013-03-13|1074.48
#2013-03-14|1068.33
#2013-03-15|1061.39
#2013-03-18|1041.42
#2013-03-19|1050.73
#2013-03-20|1044.42
#2013-03-21|1046.67
#2013-03-22|1039.20
#2013-03-25|1045.80
#2013-03-26|1047.56
#2013-03-27|1054.91
#2013-03-28|1048.17
#2013-03-29|1050.44
#2013-04-01|1047.78
#2013-04-02|1037.81
#2013-04-03|1045.82
#2013-04-04|1036.22
#2013-04-05|1031.49
#2013-04-08|1019.34
#2013-04-09|1018.55
#2013-04-10|1030.24
#2013-04-11|1051.86
#2013-04-12|1035.53
#2013-04-15|1029.76
#2013-04-16|1034.14
#2013-04-17|1040.83
#2013-04-18|1032.96
#2013-04-19|1054.75
#2013-04-22|1066.46
#2013-04-23|1062.22
#2013-04-24|1074.11
#2013-04-25|1073.31
#2013-04-26|1073.70
#2013-04-29|1078.18
#2013-04-30|1086.92
#2013-05-01|1084.10
#2013-05-02|1085.18
#2013-05-03|1081.92
#2013-05-06|1086.43
#2013-05-07|1097.52
#2013-05-08|1113.70
#2013-05-09|1111.17
#2013-05-10|1106.82
#2013-05-13|1104.97
#2013-05-14|1109.41
#2013-05-15|1113.56
#2013-05-16|1123.00
#2013-05-17|1122.01
#2013-05-20|1136.88
#2013-05-21|1139.18
#2013-05-22|1137.36
#2013-05-23|1102.92
#2013-05-24|1111.70
#2013-05-27|1111.97
#2013-05-28|1108.07
#2013-05-29|1116.74
#2013-05-30|1102.95
#2013-05-31|1103.51
#2013-06-03|1089.84
#2013-06-04|1099.60
#2013-06-05|1094.92
#2013-06-06|1075.77
#2013-06-07|1073.85
#2013-06-10|1088.19
#2013-06-11|1082.90
#2013-06-12|1087.74
#2013-06-13|1056.60
#2013-06-14|1063.53
#2013-06-17|1073.72
#2013-06-18|1074.40
#2013-06-19|1079.65
#2013-06-20|1045.14
#2013-06-21|1043.98
#2013-06-24|1025.88
#2013-06-25|1020.80
#2013-06-26|1029.64
#2013-06-27|1046.65
#2013-06-28|1070.76
#2013-07-01|1070.47
#2013-07-02|1069.62
#2013-07-03|1063.11
#2013-07-04|1061.22
#2013-07-05|1071.32
#2013-07-08|1051.80
#2013-07-09|1062.54
#2013-07-10|1064.48
#2013-07-11|1087.09
#2013-07-12|1094.40
#2013-07-15|1095.16
#2013-07-16|1105.31
#2013-07-17|1101.63
#2013-07-18|1089.90
#2013-07-19|1069.23
#2013-07-22|1072.30
#2013-07-23|1087.01
#2013-07-24|1091.44
#2013-07-25|1086.94
#2013-07-26|1089.57
#2013-07-29|1070.46
#2013-07-30|1080.72
#2013-07-31|1070.08
#2013-08-01|1072.52
#2013-08-02|1080.63
#2013-08-05|1086.79
#2013-08-06|1088.99
#2013-08-07|1068.75
#2013-08-08|1065.41
#2013-08-09|1062.73
#2013-08-12|1066.56
#2013-08-13|1079.09
#2013-08-14|1080.36
#2013-08-15|1074.47
#2013-08-16|1071.38
#2013-08-19|1070.88
#2013-08-20|1058.69
#2013-08-21|1053.97
#2013-08-22|1047.80
#2013-08-23|1062.00
#2013-08-26|1062.33
#2013-08-27|1059.43
#2013-08-28|1049.58
#2013-08-29|1057.67
#2013-08-30|1067.36
#2013-09-02|1072.84
#2013-09-03|1079.88
#2013-09-04|1083.92
#2013-09-05|1087.40
#2013-09-06|1090.05
#2013-09-09|1101.05
#2013-09-10|1114.22
#2013-09-11|1114.18
#2013-09-12|1114.99
#2013-09-13|1111.07
#2013-09-16|1125.88
#2013-09-17|1128.07
#2013-09-18|1121.06
#2013-09-19|1126.76
#2013-09-20|1128.65
#2013-09-23|1141.00
#2013-09-24|1137.94
#2013-09-25|1134.67
#2013-09-26|1134.49
#2013-09-27|1141.33
#2013-09-30|1126.77
#2013-10-01|1130.39
#2013-10-02|1133.33
#2013-10-03|1148.88
#2013-10-04|1146.50
#2013-10-07|1139.06
#2013-10-08|1146.86
#2013-10-09|1144.32
#2013-10-10|1146.54
#2013-10-11|1160.38
#2013-10-14|1155.91
#2013-10-15|1166.81
#2013-10-16|1158.55
#2013-10-17|1167.86
#2013-10-18|1185.22
#2013-10-21|1191.09
#2013-10-22|1192.24
#2013-10-23|1181.75
#2013-10-24|1180.46
#2013-10-25|1166.54
#2013-10-28|1177.57
#2013-10-29|1169.96
#2013-10-30|1177.73
#2013-10-31|1167.58
#2013-11-01|1161.42
#2013-11-04|1159.72
#2013-11-05|1153.39
#2013-11-06|1155.34
#2013-11-07|1152.73
#2013-11-08|1141.44
#2013-11-11|1137.61
#2013-11-12|1142.33
#2013-11-13|1130.13
#2013-11-14|1143.72
#2013-11-15|1156.58
#2013-11-18|1165.86
#2013-11-19|1166.86
#2013-11-20|1157.90
#2013-11-21|1148.25
#2013-11-22|1151.67
#2013-11-25|1163.25
#2013-11-26|1169.84
#2013-11-27|1174.56
#2013-11-28|1185.50
#2013-11-29|1191.35
#2013-12-02|1189.41
#2013-12-03|1188.67
#2013-12-04|1183.22
#2013-12-05|1180.63
#2013-12-06|1186.91
#2013-12-09|1201.40
#2013-12-10|1204.39
#2013-12-11|1205.25
#2013-12-12|1187.79
#2013-12-13|1183.88
#2013-12-16|1183.19
#2013-12-17|1190.99
#2013-12-18|1186.56
#2013-12-19|1187.70
#2013-12-20|1189.75
#2013-12-23|1195.53
#2013-12-24|1194.90
#2013-12-25|1197.65
#2013-12-26|1199.51
#2013-12-27|1212.95
#2013-12-30|1225.18
#2013-12-31|1226.47
#2014-01-01|1225.65
#2014-01-02|1225.17
#2014-01-03|1220.24
#2014-01-06|1216.73
#2014-01-07|1212.00
#2014-01-08|1230.67
#2014-01-09|1221.98
#2014-01-10|1232.59
#2014-01-13|1243.67
#2014-01-14|1234.66
#2014-01-15|1248.91
#2014-01-16|1257.93
#2014-01-17|1259.34
#2014-01-20|1259.66
#2014-01-21|1254.15
#2014-01-22|1260.06
#2014-01-23|1257.24
#2014-01-24|1250.12
#2014-01-27|1216.43
#2014-01-28|1221.29
#2014-01-29|1244.13
#2014-01-30|1235.13
#2014-01-31|1243.69
#2014-02-03|1243.65
#2014-02-04|1208.61
#2014-02-05|1203.47
#2014-02-06|1213.97
#2014-02-07|1232.70
#2014-02-10|1239.48
#2014-02-11|1241.41
#2014-02-12|1256.16
#2014-02-13|1251.74
#2014-02-14|1261.14
#2014-02-17|1273.91
#2014-02-18|1281.18
#2014-02-19|1286.61
#2014-02-20|1264.27
#2014-02-21|1281.42
#2014-02-24|1278.80
#2014-02-25|1289.10
#2014-02-26|1294.48
#2014-02-27|1308.69
#2014-02-28|1312.11
#2014-03-03|1297.48
#2014-03-04|1297.69
#2014-03-05|1315.01
#2014-03-06|1330.31
#2014-03-07|1331.36
#2014-03-10|1316.32
#2014-03-11|1322.78
#2014-03-12|1304.30
#2014-03-13|1306.82
#2014-03-14|1283.08
#2014-03-17|1272.46
#2014-03-18|1286.62
#2014-03-19|1278.09
#2014-03-20|1257.35
#2014-03-21|1263.30
#2014-03-24|1274.62
#2014-03-25|1266.20
#2014-03-26|1277.92
#2014-03-27|1273.29
#2014-03-28|1278.69
#2014-03-31|1289.04
#2014-04-01|1305.85
#2014-04-02|1315.48
#2014-04-03|1306.26
#2014-04-04|1299.22
#2014-04-07|1284.05
#2014-04-08|1285.59
#2014-04-09|1290.30
#2014-04-10|1305.81
#2014-04-11|1287.64
#2014-04-14|1281.51
#2014-04-15|1286.64
#2014-04-16|1291.13
#2014-04-17|1293.07
#2014-04-18|1303.26
#2014-04-21|1301.46
#2014-04-22|1299.99
#2014-04-23|1305.10
#2014-04-24|1304.32
#2014-04-25|1291.37
#2014-04-28|1283.72
#2014-04-29|1289.24
#2014-04-30|1276.94
#2014-05-01|1283.69
#2014-05-02|1298.49
#2014-05-05|1298.34
#2014-05-06|1302.71
#2014-05-07|1287.16
#2014-05-08|1287.23
#2014-05-09|1288.97
#2014-05-12|1289.32
#2014-05-13|1303.29
#2014-05-14|1315.72
#2014-05-15|1324.59
#2014-05-16|1316.07
#2014-05-19|1306.87
#2014-05-20|1320.22
#2014-05-21|1318.97
#2014-05-22|1334.74
#2014-05-23|1336.87
#2014-05-26|1342.74
#2014-05-27|1345.93
#2014-05-28|1363.15
#2014-05-29|1351.49
#2014-05-30|1347.79
#2014-06-02|1352.48
#2014-06-03|1363.03
#2014-06-04|1361.54
#2014-06-05|1366.37
#2014-06-06|1363.76
#2014-06-09|1372.68
#2014-06-10|1385.38
#2014-06-11|1396.94
#2014-06-12|1392.67
#2014-06-13|1393.39
#2014-06-16|1396.70
#2014-06-17|1400.47
#2014-06-18|1404.23
#2014-06-19|1421.31
#2014-06-20|1412.38
#2014-06-23|1406.66
#2014-06-24|1410.27
#2014-06-25|1408.77
#2014-06-26|1418.74
#2014-06-27|1414.51
#2014-06-30|1429.63
#2014-07-01|1439.91
#2014-07-02|1455.30
#2014-07-03|1462.21
#2014-07-04|1467.09
#2014-07-07|1474.10
#2014-07-08|1471.50
#2014-07-09|1458.37
#2014-07-10|1456.47
#2014-07-11|1452.69
#2014-07-14|1458.42
#2014-07-15|1460.14
#2014-07-16|1454.22
#2014-07-17|1443.01
#2014-07-18|1441.32
#2014-07-21|1440.85
#2014-07-22|1455.07
#2014-07-23|1454.36
#2014-07-24|1454.59
#2014-07-25|1446.41
#2014-07-28|1442.13
#2014-07-29|1437.15
#2014-07-30|1443.37
#2014-07-31|1425.17
#2014-08-01|1422.63
#2014-08-04|1440.35
#2014-08-05|1422.08
#2014-08-06|1419.38
#2014-08-07|1418.21
#2014-08-08|1405.90
#2014-08-11|1421.49
#2014-08-12|1424.62
#2014-08-13|1434.13
#2014-08-14|1440.38
#2014-08-15|1441.67
#2014-08-18|1438.25
#2014-08-19|1445.88
#2014-08-20|1448.00
#2014-08-21|1461.62
#2014-08-22|1468.63
#2014-08-25|1473.81
#2014-08-26|1471.17
#2014-08-27|1477.63
#2014-08-28|1471.04
#2014-08-29|1467.74
#2014-09-01|1480.14
#2014-09-02|1470.13
#2014-09-03|1478.87
#2014-09-04|1475.70
#2014-09-05|1472.60
#2014-09-08|1472.26
#2014-09-09|1468.14
#2014-09-10|1454.43
#2014-09-11|1451.38
#2014-09-12|1444.80
#2014-09-15|1437.83
#2014-09-16|1427.43
#2014-09-17|1444.22
#2014-09-18|1442.69
#2014-09-19|1453.61
#2014-09-22|1436.61
#2014-09-23|1430.69
#2014-09-24|1429.08
#2014-09-25|1426.70
#2014-09-26|1422.29
#2014-09-29|1417.29
#2014-09-30|1408.52
#2014-10-01|1410.47
#2014-10-02|1404.76
#2014-10-03|1415.84
#2014-10-06|1426.08
#2014-10-07|1423.66
#2014-10-08|1404.26
#2014-10-09|1399.75
#2014-10-10|1386.59
#2014-10-13|1366.03
#2014-10-14|1364.63
#2014-10-15|1374.17
#2014-10-16|1363.18
#2014-10-17|1347.47
#2014-10-20|1373.73
#2014-10-21|1372.90
#2014-10-22|1402.14
#2014-10-23|1392.99
#2014-10-24|1387.75
#2014-10-27|1392.69
#2014-10-28|1402.40
#2014-10-29|1417.99
#2014-10-30|1413.85
#2014-10-31|1425.30
#2014-11-03|1420.25
#2014-11-04|1430.11
#2014-11-05|1427.92
#2014-11-06|1418.34
#2014-11-07|1415.35
#2014-11-10|1433.40
#2014-11-11|1432.34
#2014-11-12|1432.85
#2014-11-13|1438.38
#2014-11-14|1444.07
#2014-11-17|1420.52
#2014-11-18|1416.14
#2014-11-19|1422.41
#2014-11-20|1433.01
#2014-11-21|1432.70
#2014-11-24|1435.58
#2014-11-25|1444.91
#2014-11-26|1448.00
#2014-11-27|1448.80
#2014-11-28|1448.19
#2014-12-01|1441.59
#2014-12-02|1431.86
#2014-12-03|1432.02
#2014-12-04|1437.30
#2014-12-05|1427.74
#2014-12-08|1418.33
#2014-12-09|1415.88
#2014-12-10|1401.20
#2014-12-11|1387.17
#2014-12-12|1396.66
#2014-12-15|1385.94
#2014-12-16|1370.27
#2014-12-17|1355.53
#2014-12-18|1369.66
#2014-12-19|1396.85
#2014-12-22|1397.70
#2014-12-23|1387.37
#2014-12-24|1390.33
#2014-12-25|1388.08
#2014-12-26|1395.66
#2014-12-29|1402.92
#2014-12-30|1399.42
#2014-12-31|1403.01
#2015-01-01|1402.86
#2015-01-02|1406.56
#2015-01-05|1399.93
#2015-01-06|1382.72
#2015-01-07|1389.15
#2015-01-08|1416.65
#2015-01-09|1420.75
#2015-01-12|1423.10
#2015-01-13|1421.55
#2015-01-14|1418.18
#2015-01-15|1431.14
#2015-01-16|1424.13
#2015-01-19|1434.45
#2015-01-20|1439.82
#2015-01-21|1459.19
#2015-01-22|1459.16
#2015-01-23|1479.47
#2015-01-26|1487.60
#2015-01-27|1496.41
#2015-01-28|1498.97
#2015-01-29|1473.39
#2015-01-30|1461.16
#2015-02-02|1462.44
#2015-02-03|1469.03
#2015-02-04|1484.36
#2015-02-05|1481.59
#2015-02-06|1472.84
#2015-02-09|1464.35
#2015-02-10|1457.79
#2015-02-11|1468.07
#2015-02-12|1475.17
#2015-02-13|1483.11
#2015-02-16|1482.13
#2015-02-17|1476.52
#2015-02-18|1480.19
#2015-02-19|1484.27
#2015-02-20|1485.31
#2015-02-23|1491.16
#2015-02-24|1499.55
#2015-02-25|1514.04
#2015-02-26|1505.28
#2015-02-27|1510.69
#2015-03-02|1508.67
#2015-03-03|1513.76
#2015-03-04|1506.13
#2015-03-05|1501.02
#2015-03-06|1504.52
#2015-03-09|1484.13
#2015-03-10|1475.29
#2015-03-11|1468.41
#2015-03-12|1481.23
#2015-03-13|1482.39
#2015-03-16|1481.31
#2015-03-17|1491.33
#2015-03-18|1508.54
#2015-03-19|1528.54
#2015-03-20|1533.06
#2015-03-23|1545.20
#2015-03-24|1538.97
#2015-03-25|1540.66
#2015-03-26|1511.63
#2015-03-27|1500.12
#2015-03-30|1505.14
#2015-03-31|1515.63
#2015-04-01|1504.87
#2015-04-02|1521.05
#2015-04-03|1537.43
#2015-04-06|1532.56
#2015-04-07|1533.14
#2015-04-08|1541.42
#2015-04-09|1552.14
#2015-04-10|1562.08
#2015-04-13|1575.29
#2015-04-14|1562.63
#2015-04-15|1549.47
#2015-04-16|1566.17
#2015-04-17|1549.60
#2015-04-20|1531.59
#2015-04-21|1545.26
#2015-04-22|1556.98
#2015-04-23|1564.45
#2015-04-24|1582.30
#2015-04-27|1588.96
#2015-04-28|1587.37
#2015-04-29|1579.72
#2015-04-30|1554.13
#2015-05-01|1547.58
#2015-05-04|1540.50
#2015-05-05|1536.93
#2015-05-06|1530.46
#2015-05-07|1516.61
#2015-05-08|1523.23
#2015-05-11|1536.64
#2015-05-12|1524.31
#2015-05-13|1538.28
#2015-05-14|1543.97
#2015-05-15|1552.16
#2015-05-18|1554.17
#2015-05-19|1558.96
#2015-05-20|1559.73
#2015-05-21|1552.32
#2015-05-22|1560.40
#2015-05-25|1560.40
#2015-05-26|1552.53
#2015-05-27|1544.66
#2015-05-28|1549.25
#2015-05-29|1554.12
#2015-06-01|1547.39
#2015-06-02|1541.73
#2015-06-03|1539.49
#2015-06-04|1522.40
#2015-06-05|1507.79
#2015-06-08|1496.81
#2015-06-09|1478.44
#2015-06-10|1485.25
#2015-06-11|1488.71
#2015-06-12|1497.86
#2015-06-15|1488.48
#2015-06-16|1476.64
#2015-06-17|1481.19
#2015-06-18|1486.65
#2015-06-19|1492.91
#2015-06-22|1508.51
#2015-06-23|1514.17
#2015-06-24|1515.64
#2015-06-25|1517.78
#2015-06-26|1508.60
#2015-06-29|1471.20
#2015-06-30|1485.39
#2015-07-01|1490.17
#2015-07-02|1488.09
#2015-07-03|1487.71
#2015-07-06|1452.23
#2015-07-07|1449.43
#2015-07-08|1402.64
#2015-07-09|1420.66
#2015-07-10|1423.54
#2015-07-13|1441.38
#2015-07-14|1442.31
#2015-07-15|1444.35
#2015-07-16|1442.55
#2015-07-17|1458.29
#2015-07-20|1452.96
#2015-07-21|1468.56
#2015-07-22|1450.06
#2015-07-23|1436.92
#2015-07-24|1425.75
#2015-07-27|1390.56
#2015-07-28|1393.80
#2015-07-29|1393.91
#2015-07-30|1385.96
#2015-07-31|1401.85
#2015-08-03|1385.13
#2015-08-04|1384.44
#2015-08-05|1379.86
#2015-08-06|1376.13
#2015-08-07|1374.31
#2015-08-10|1371.41
#2015-08-11|1364.56
#2015-08-12|1347.16
#2015-08-13|1366.70
#2015-08-14|1360.64
#2015-08-17|1344.83
#2015-08-18|1339.02
#2015-08-19|1325.19
#2015-08-20|1309.37
#2015-08-21|1273.76
#2015-08-24|1220.34
#2015-08-25|1243.97
#2015-08-26|1252.24
#2015-08-27|1271.61
#2015-08-28|1299.70
#2015-08-31|1300.80
#2015-09-01|1272.87
#2015-09-02|1271.26
#2015-09-03|1280.83
#2015-09-04|1266.64
#2015-09-07|1260.07
#2015-09-08|1261.25
#2015-09-09|1310.69
#2015-09-10|1291.54
#2015-09-11|1295.21
#2015-09-14|1296.93
#2015-09-15|1295.09
#2015-09-16|1318.93
#2015-09-17|1329.94
#2015-09-18|1333.10
#2015-09-21|1315.02
#2015-09-22|1310.93
#2015-09-23|1288.42
#2015-09-24|1281.85
#2015-09-25|1280.72
#2015-09-28|1279.99
#2015-09-29|1259.08
#2015-09-30|1282.93
#2015-10-01|1300.98
#2015-10-02|1310.78
#2015-10-05|1325.61
#2015-10-06|1332.18
#2015-10-07|1349.86
#2015-10-08|1350.32
#2015-10-09|1361.66
#2015-10-12|1376.45
#2015-10-13|1368.29
#2015-10-14|1358.20
#2015-10-15|1386.18
#2015-10-16|1387.44
#2015-10-19|1386.87
#2015-10-20|1387.24
#2015-10-21|1388.46
#2015-10-22|1379.13
#2015-10-23|1397.01
#2015-10-26|1402.28
#2015-10-27|1395.80
#2015-10-28|1392.03
#2015-10-29|1380.83
#2015-10-30|1373.75
#2015-11-02|1373.52
#2015-11-03|1385.20
#2015-11-04|1407.07
#2015-11-05|1402.96
#2015-11-06|1393.17
#2015-11-09|1386.81
#2015-11-10|1371.67
#2015-11-11|1367.04
#2015-11-12|1375.94
#2015-11-13|1361.03
#2015-11-16|1343.50
#2015-11-17|1360.27
#2015-11-18|1351.31
#2015-11-19|1379.94
#2015-11-20|1389.94
#2015-11-23|1390.04
#2015-11-24|1388.61
#2015-11-25|1392.34
#2015-11-26|1398.73
#2015-11-27|1384.57
#2015-11-30|1379.92
#2015-12-01|1398.05
#2015-12-02|1393.15
#2015-12-03|1394.05
#2015-12-04|1380.44
#2015-12-07|1388.62
#2015-12-08|1375.83
#2015-12-09|1367.23
#2015-12-10|1364.32
#2015-12-11|1358.14
#2015-12-14|1344.75
#2015-12-15|1344.58
#2015-12-16|1372.83
#2015-12-17|1381.61
#2015-12-18|1369.40
#2015-12-21|1371.64
#2015-12-22|1373.87
#2015-12-23|1380.09
#2015-12-24|1377.06
#2015-12-25|1377.04
#2015-12-28|1379.80
#2015-12-29|1377.82
#2015-12-30|1374.10
#2015-12-31|1381.39
#2016-01-01|1380.99
#2016-01-04|1347.85
#2016-01-05|1341.05
#2016-01-06|1322.92
#2016-01-07|1293.52
#2016-01-08|1304.57
#2016-01-11|1284.94
#2016-01-12|1267.26
#2016-01-13|1285.13
#2016-01-14|1272.31
#2016-01-15|1276.93
#2016-01-18|1271.87
#2016-01-19|1284.67
#2016-01-20|1252.74
#2016-01-21|1236.64
#2016-01-22|1278.10
#2016-01-25|1296.97
#2016-01-26|1278.00
#2016-01-27|1287.86
#2016-01-28|1286.99
#2016-01-29|1304.40
#2016-02-01|1319.29
#2016-02-02|1315.34
#2016-02-03|1297.04
#2016-02-04|1306.68
#2016-02-05|1308.89
#2016-02-08|1312.49
#2016-02-09|1286.90
#2016-02-10|1278.77
#2016-02-11|1261.71
#2016-02-12|1235.13
#2016-02-15|1270.93
#2016-02-16|1281.06
#2016-02-17|1278.87
#2016-02-18|1312.06
#2016-02-19|1305.94
#2016-02-22|1311.33
#2016-02-23|1310.83
#2016-02-24|1305.78
#2016-02-25|1306.20
#2016-02-26|1311.66
#2016-02-29|1304.39
#2016-03-01|1317.16
#2016-03-02|1346.43
#2016-03-03|1359.96
#2016-03-04|1362.94
#2016-03-07|1358.46
#2016-03-08|1355.54
#2016-03-09|1349.57
#2016-03-10|1355.48
#2016-03-11|1368.26
#2016-03-14|1386.47
#2016-03-15|1376.67
#2016-03-16|1374.82
#2016-03-17|1394.92
#2016-03-18|1411.55
#2016-03-21|1412.95
#2016-03-22|1419.74
#2016-03-23|1411.59
#2016-03-24|1400.74
#2016-03-25|1400.14
#2016-03-28|1399.04
#2016-03-29|1401.50
#2016-03-30|1416.65
#2016-03-31|1421.05
#2016-04-01|1394.52
#2016-04-04|1401.17
#2016-04-05|1383.95
#2016-04-06|1373.21
#2016-04-07|1384.88
#2016-04-08|1389.51
#2016-04-11|1397.09
#2016-04-12|1398.93
#2016-04-13|1420.41
#2016-04-14|1430.96
#2016-04-15|1429.42
#2016-04-18|1419.37
#2016-04-19|1431.78
#2016-04-20|1416.73
#2016-04-21|1430.58
#2016-04-22|1417.47
#2016-04-25|1416.21
#2016-04-26|1419.80
#2016-04-27|1405.96
#2016-04-28|1400.12
#2016-04-29|1394.94
#2016-05-02|1380.88
#2016-05-03|1365.60
#2016-05-04|1352.85
#2016-05-05|1348.94
#2016-05-06|1348.09
#2016-05-09|1346.28
#2016-05-10|1350.16
#2016-05-11|1351.17
#2016-05-12|1347.23
#2016-05-13|1334.28
#2016-05-16|1346.06
#2016-05-17|1359.85
#2016-05-18|1352.97
#2016-05-19|1340.99
#2016-05-20|1349.08
#2016-05-23|1371.43
#2016-05-24|1360.73
#2016-05-25|1382.94
#2016-05-26|1387.51
#2016-05-27|1410.96
#2016-05-30|1412.37
#2016-05-31|1421.62
#2016-06-01|1421.47
#2016-06-02|1415.74
#2016-06-03|1425.37
#2016-06-06|1432.40
#2016-06-07|1448.37
#2016-06-08|1460.37
#2016-06-09|1454.79
#2016-06-10|1447.62
#2016-06-13|1409.91
#2016-06-14|1406.31
#2016-06-15|1421.39
#2016-06-16|1404.97
#2016-06-17|1412.33
#2016-06-20|1431.26
#2016-06-21|1443.66
#2016-06-22|1452.37
#2016-06-23|1450.10
#2016-06-24|1404.70
#2016-06-27|1406.23
#2016-06-28|1407.01
#2016-06-29|1429.88
#2016-06-30|1449.57
#2016-07-01|1459.91
#2016-07-04|1469.95
#2016-07-05|1461.71
#2016-07-06|1439.89
#2016-07-07|1448.20
#2016-07-08|1446.82
#2016-07-11|1477.53
#2016-07-12|1484.66
#2016-07-13|1489.98
#2016-07-14|1496.90
#2016-07-15|1487.77
#2016-07-18|1489.33
#2016-07-19|1499.22
#2016-07-20|1496.02
#2016-07-21|1505.40
#2016-07-22|1501.77
#2016-07-25|1506.59
#2016-07-26|1507.46
#2016-07-27|1519.15
#2016-07-28|1523.37
#2016-07-29|1527.63
#2016-08-01|1539.75
#2016-08-02|1538.00
#2016-08-03|1514.09
#2016-08-04|1527.07
#2016-08-05|1539.46
#2016-08-08|1555.50
#2016-08-09|1564.13
#2016-08-10|1572.26
#2016-08-11|1565.97
#2016-08-12|1569.45
#2016-08-15|1577.57
#2016-08-16|1577.56
#2016-08-17|1571.03
#2016-08-18|1582.15
#2016-08-19|1575.63
#2016-08-22|1570.33
#2016-08-23|1572.62
#2016-08-24|1569.89
#2016-08-25|1576.46
#2016-08-26|1573.06
#2016-08-29|1567.23
#2016-08-30|1575.12
#2016-08-31|1575.85
#2016-09-01|1570.57
#2016-09-02|1567.65
#2016-09-05|1600.16
#2016-09-06|1625.48
#2016-09-07|1636.45
#2016-09-08|1631.86
#2016-09-09|1611.54
#2016-09-12|1573.24
#2016-09-13|1575.99
#2016-09-14|1568.00
#2016-09-15|1568.29
#2016-09-16|1574.10
#2016-09-19|1601.43
#2016-09-20|1602.26
#2016-09-21|1621.37
#2016-09-22|1633.00
#2016-09-23|1640.82
#2016-09-26|1618.80
#2016-09-27|1633.78
#2016-09-28|1631.81
#2016-09-29|1641.02
#2016-09-30|1621.87
#2016-10-03|1636.08
#2016-10-04|1639.63
#2016-10-05|1638.10
#2016-10-06|1639.11
#2016-10-07|1634.72
#2016-10-10|1636.64
#2016-10-11|1630.54
#2016-10-12|1622.95
#2016-10-13|1609.43
#2016-10-14|1607.07
#2016-10-17|1608.86
#2016-10-18|1624.58
#2016-10-19|1634.33
#2016-10-20|1635.87
#2016-10-21|1633.91
#2016-10-24|1636.23
#2016-10-25|1643.15
#2016-10-26|1637.23
#2016-10-27|1620.65
#2016-10-28|1616.57
#2016-10-31|1614.39
#2016-11-01|1622.09
#2016-11-02|1602.82
#2016-11-03|1596.74
#2016-11-04|1590.69
#2016-11-07|1604.19
#2016-11-08|1608.80
#2016-11-09|1556.99
#2016-11-10|1591.13
#2016-11-11|1547.43
#2016-11-14|1529.56
#2016-11-15|1527.71
#2016-11-16|1543.75
#2016-11-17|1542.29
#2016-11-18|1538.19
#2016-11-21|1534.72
#2016-11-22|1551.14
#2016-11-23|1545.41
#2016-11-24|1536.78
#2016-11-25|1547.58
#2016-11-28|1562.30
#2016-11-29|1552.00
#2016-11-30|1552.97
#2016-12-01|1554.50
#2016-12-02|1534.35
#2016-12-05|1525.25
#2016-12-06|1537.06
#2016-12-07|1544.28
#2016-12-08|1568.47
#2016-12-09|1562.26
#2016-12-12|1550.21
#2016-12-13|1557.87
#2016-12-14|1564.89
#2016-12-15|1545.78
#2016-12-16|1547.42
#2016-12-19|1541.04
#2016-12-20|1538.25
#2016-12-21|1533.01
#2016-12-22|1529.15
#2016-12-23|1525.08
#2016-12-26|1526.33
#2016-12-27|1525.03
#2016-12-28|1535.90
#2016-12-29|1539.40
#2016-12-30|1552.70
#2017-01-02|1552.93
#2017-01-03|1550.67
#2017-01-04|1565.61
#2017-01-05|1588.37
#2017-01-06|1583.61
#2017-01-09|1580.74
#2017-01-10|1591.17
#2017-01-11|1593.09
#2017-01-12|1608.82
#2017-01-13|1604.05
#2017-01-16|1589.62
#2017-01-17|1595.79
#2017-01-18|1599.69
#2017-01-19|1593.41
#2017-01-20|1591.13
#2017-01-23|1608.12
#2017-01-24|1608.58
#2017-01-25|1617.26
#2017-01-26|1631.02
#2017-01-27|1628.71
#2017-01-30|1636.11
#2017-01-31|1627.82
#2017-02-01|1625.99
#2017-02-02|1631.29
#2017-02-03|1634.60
#2017-02-06|1646.57
#2017-02-07|1641.78
#2017-02-08|1640.79
#2017-02-09|1637.55
#2017-02-10|1643.19
#2017-02-13|1653.30
#2017-02-14|1649.91
#2017-02-15|1661.09
#2017-02-16|1676.83
#2017-02-17|1676.89
#2017-02-20|1679.44
#2017-02-21|1674.06
#2017-02-22|1680.69
#2017-02-23|1688.72
#2017-02-24|1682.47
#2017-02-27|1676.07
#2017-02-28|1670.68
#2017-03-01|1661.62
#2017-03-02|1665.33
#2017-03-03|1654.64
#2017-03-06|1661.53
#2017-03-07|1673.12
#2017-03-08|1671.67
#2017-03-09|1662.04
#2017-03-10|1672.03
#2017-03-13|1691.70
#2017-03-14|1694.49
#2017-03-15|1692.35
#2017-03-16|1727.52
#2017-03-17|1735.24
#2017-03-20|1746.50
#2017-03-21|1763.97
#2017-03-22|1746.38
#2017-03-23|1745.41
#2017-03-24|1749.91
#2017-03-27|1752.99
#2017-03-28|1766.99
#2017-03-29|1766.96
#2017-03-30|1757.88
#2017-03-31|1743.90
#2017-04-03|1754.96
#2017-04-04|1749.19
#2017-04-05|1757.63
#2017-04-06|1740.82
#2017-04-07|1740.04
#2017-04-10|1733.34
#2017-04-11|1727.96
#2017-04-12|1733.09
#2017-04-13|1735.48
#2017-04-14|1723.26
#2017-04-17|1723.63
#2017-04-18|1720.57
#2017-04-19|1721.43
#2017-04-20|1737.29
#2017-04-21|1748.23
#2017-04-24|1753.25
#2017-04-25|1776.08
#2017-04-26|1778.18
#2017-04-27|1788.57
#2017-04-28|1783.43
#2017-05-01|1795.44
#2017-05-02|1814.85
#2017-05-03|1817.49
#2017-05-04|1809.01
#2017-05-05|1805.04
#2017-05-08|1828.54
#2017-05-09|1829.15
#2017-05-10|1831.32
#2017-05-11|1849.95
#2017-05-12|1851.88
#2017-05-15|1854.15
#2017-05-16|1862.34
#2017-05-17|1870.85
#2017-05-18|1868.70
#2017-05-19|1873.64
#2017-05-22|1901.46
#2017-05-23|1893.18
#2017-05-24|1895.23
#2017-05-25|1916.93
#2017-05-26|1921.55
#2017-05-29|1916.06
#2017-05-30|1916.12
#2017-05-31|1900.57
#2017-06-01|1920.19
#2017-06-02|1935.08
#2017-06-05|1948.91
#2017-06-06|1954.73
#2017-06-07|1953.40
#2017-06-08|1953.19
#2017-06-09|1957.35
#2017-06-12|1930.15
#2017-06-13|1931.74
#2017-06-14|1941.05
#2017-06-15|1925.65
#2017-06-16|1927.58
#2017-06-19|1948.36
#2017-06-20|1958.51
#2017-06-21|1954.34
#2017-06-22|1966.47
#2017-06-23|1963.45
#2017-06-26|1989.73
#2017-06-27|1988.85
#2017-06-28|1959.85
#2017-06-29|1968.38
#2017-06-30|1951.22
#2017-07-03|1948.33
#2017-07-04|1918.02
#2017-07-05|1931.55
#2017-07-06|1927.71
#2017-07-07|1908.36
#2017-07-10|1925.02
#2017-07-11|1957.04
#2017-07-12|1966.33
#2017-07-13|1990.38
#2017-07-14|1990.15
#2017-07-17|1992.37
#2017-07-18|2006.01
#2017-07-19|2030.27
#2017-07-20|2031.15
#2017-07-21|2037.73
#2017-07-24|2049.71
#2017-07-25|2043.03
#2017-07-26|2024.17
#2017-07-27|2050.76
#2017-07-28|2025.53
#2017-07-31|2048.37
#2017-08-01|2044.77
#2017-08-02|2057.16
#2017-08-03|2035.32
#2017-08-04|2036.80
#2017-08-07|2055.15
#2017-08-08|2076.59
#2017-08-09|2062.80
#2017-08-10|2052.52
#2017-08-11|2018.63
#2017-08-14|2032.48
#2017-08-15|2036.02
#2017-08-16|2040.30
#2017-08-17|2063.21
#2017-08-18|2046.92
#2017-08-21|2039.70
#2017-08-22|2043.46
#2017-08-23|2049.71
#2017-08-24|2057.48
#2017-08-25|2065.11
#2017-08-28|2060.42
#2017-08-29|2051.53
#2017-08-30|2064.66
#2017-08-31|2071.60
#2017-09-01|2069.13
#2017-09-04|2056.38
#2017-09-05|2062.82
#2017-09-06|2060.32
#2017-09-07|2061.00
#2017-09-08|2070.77
#2017-09-11|2084.94
#2017-09-12|2095.67
#2017-09-13|2096.18
#2017-09-14|2104.14
#2017-09-15|2113.93
#2017-09-18|2132.98
#2017-09-19|2136.43
#2017-09-20|2140.63
#2017-09-21|2133.56
#2017-09-22|2123.01
#2017-09-25|2115.30
#2017-09-26|2090.15
#2017-09-27|2095.07
#2017-09-28|2089.20
#2017-09-29|2103.39
#2017-10-02|2110.74
#2017-10-03|2133.63
#2017-10-04|2137.20
#2017-10-05|2142.95
#2017-10-06|2149.24
#2017-10-09|2146.28
#2017-10-10|2172.45
#2017-10-11|2192.96
#2017-10-12|2206.06
#2017-10-13|2213.20
#2017-10-16|2230.22
#2017-10-17|2217.45
#2017-10-18|2214.82
#2017-10-19|2204.94
#2017-10-20|2209.57
#2017-10-23|2223.03
#2017-10-24|2217.99
#2017-10-25|2225.96
#2017-10-26|2217.35
#2017-10-27|2223.09
#2017-10-30|2244.03
#2017-10-31|2251.21
#2017-11-01|2286.58
#2017-11-02|2285.35
#2017-11-03|2293.11
#2017-11-06|2303.91
#2017-11-07|2345.84
#2017-11-08|2344.02
#2017-11-09|2341.64
#2017-11-10|2334.25
#2017-11-13|2323.79
#2017-11-14|2328.53
#2017-11-15|2304.55
#2017-11-16|2333.89
#2017-11-17|2365.39
#2017-11-20|2378.27
#2017-11-21|2412.40
#2017-11-22|2419.28
#2017-11-23|2412.73
#2017-11-24|2413.71
#2017-11-27|2390.42
#2017-11-28|2389.29
#2017-11-29|2372.58
#2017-11-30|2319.24
#2017-12-01|2299.74
#2017-12-04|2313.63
#2017-12-05|2278.80
#2017-12-06|2243.88
#2017-12-07|2269.20
#2017-12-08|2306.34
#2017-12-11|2333.65
#2017-12-12|2308.08
#2017-12-13|2310.67
#2017-12-14|2323.90
#2017-12-15|2308.06
#2017-12-18|2321.53
#2017-12-19|2328.03
#2017-12-20|2323.75
#2017-12-21|2324.60
#2017-12-22|2345.24
#2017-12-25|2348.09
#2017-12-26|2336.53
#2017-12-27|2333.17
#2017-12-28|2353.69
#2017-12-29|2361.33
#2018-01-01|2359.78
#2018-01-02|2393.73
#2018-01-03|2411.14
#2018-01-04|2453.59
#2018-01-05|2462.16
#2018-01-08|2479.98
#2018-01-09|2493.18
#2018-01-10|2475.37
#2018-01-11|2451.27
#2018-01-12|2474.72
#2018-01-15|2475.26
#2018-01-16|2507.45
#2018-01-17|2519.94
#2018-01-18|2532.78
#2018-01-19|2558.94
#2018-01-22|2586.96
#2018-01-23|2628.72
#2018-01-24|2612.67
#2018-01-25|2603.50
#2018-01-26|2616.18
#2018-01-29|2624.77
#2018-01-30|2578.76
#2018-01-31|2573.74
#2018-02-01|2577.46
#2018-02-02|2549.11
#2018-02-05|2491.11
#2018-02-06|2365.86
#2018-02-07|2376.45
#2018-02-08|2390.96
#2018-02-09|2336.53
#2018-02-12|2348.59
#2018-02-13|2374.50
#2018-02-14|2396.96
#2018-02-15|2436.01
#2018-02-16|2445.54
#2018-02-19|2453.25
#2018-02-20|2438.53
#2018-02-21|2487.77
#2018-02-22|2455.92
#2018-02-23|2488.96
#2018-02-26|2495.43
#2018-02-27|2494.88
#2018-02-28|2469.05
#2018-03-01|2473.56
#2018-03-02|2446.18
#2018-03-05|2418.62
#2018-03-06|2474.29
#2018-03-07|2457.99
#2018-03-08|2490.26
#2018-03-09|2500.40
#2018-03-12|2550.05
#2018-03-13|2577.09
#2018-03-14|2572.60
#2018-03-15|2579.15
#2018-03-16|2568.67
#2018-03-19|2550.12
#2018-03-20|2552.18
#2018-03-21|2542.66
#2018-03-22|2511.78
#2018-03-23|2428.34
#2018-03-26|2440.55
#2018-03-27|2475.69
#2018-03-28|2415.70
#2018-03-29|2410.23
#2018-03-30|2426.64
#2018-04-02|2431.25
#2018-04-03|2418.18
#2018-04-04|2384.42
#2018-04-05|2393.05
#2018-04-06|2396.42
#2018-04-09|2408.73
#2018-04-10|2425.49
#2018-04-11|2434.86
#2018-04-12|2417.97
#2018-04-13|2415.50
#2018-04-16|2399.97
#2018-04-17|2374.83
#2018-04-18|2390.05
#2018-04-19|2416.25
#2018-04-20|2374.05
#2018-04-23|2346.21
#2018-04-24|2337.90
#2018-04-25|2311.97
#2018-04-26|2304.55
#2018-04-27|2328.11
#2018-04-30|2343.00
#2018-05-01|2337.57
#2018-05-02|2322.47
#2018-05-03|2304.38
#2018-05-04|2301.56
#2018-05-07|2293.83
#2018-05-08|2324.54
#2018-05-09|2330.36
#2018-05-10|2358.41
#2018-05-11|2380.12
#2018-05-14|2385.07
#2018-05-15|2349.52
#2018-05-16|2346.17
#2018-05-17|2360.77
#2018-05-18|2355.91
#2018-05-21|2359.40
#2018-05-22|2360.90
#2018-05-23|2367.32
#2018-05-24|2376.47
#2018-05-25|2375.09
#2018-05-28|2372.09
#2018-05-29|2355.90
#2018-05-30|2322.18
#2018-05-31|2345.82
#2018-06-01|2353.53
#2018-06-04|2392.60
#2018-06-05|2403.13
#2018-06-06|2417.22
#2018-06-07|2430.98
#2018-06-08|2397.71
#2018-06-11|2401.99
#2018-06-12|2400.22
#2018-06-13|2400.78
#2018-06-14|2372.63
#2018-06-15|2371.67
#2018-06-18|2358.19
#2018-06-19|2307.76
#2018-06-20|2323.73
#2018-06-21|2314.82
#2018-06-22|2319.91
#2018-06-25|2290.92
#2018-06-26|2276.06
#2018-06-27|2252.02
#2018-06-28|2242.48
#2018-06-29|2292.06
#2018-07-02|2275.85
#2018-07-03|2272.27
#2018-07-04|2258.49
#2018-07-05|2244.24
#2018-07-06|2257.92
#2018-07-09|2301.26
#2018-07-10|2289.95
#2018-07-11|2268.63
#2018-07-12|2270.19
#2018-07-13|2295.06
#2018-07-16|2293.67
#2018-07-17|2287.24
#2018-07-18|2293.71
#2018-07-19|2292.02
#2018-07-20|2318.28
#2018-07-23|2309.41
#2018-07-24|2320.23
#2018-07-25|2328.67
#2018-07-26|2330.57
#2018-07-27|2341.66
#2018-07-30|2326.60
#2018-07-31|2306.13
#2018-08-01|2319.07
#2018-08-02|2282.78
#2018-08-03|2297.35
#2018-08-06|2295.70
#2018-08-07|2307.84
#2018-08-08|2331.05
#2018-08-09|2345.95
#2018-08-10|2325.02
#2018-08-13|2272.56
#2018-08-14|2269.15
#2018-08-15|2233.76
#2018-08-16|2206.02
#2018-08-17|2229.58
#2018-08-20|2247.99
#2018-08-21|2262.28
#2018-08-22|2282.14
#2018-08-23|2288.54
#2018-08-24|2281.49
#2018-08-27|2315.02
#2018-08-28|2331.79
#2018-08-29|2343.07
#2018-08-30|2348.38
#2018-08-31|2315.07
#2018-09-03|2291.11
#2018-09-04|2305.95
#2018-09-05|2281.13
#2018-09-06|2249.41
#2018-09-07|2243.14
#2018-09-10|2227.53
#2018-09-11|2213.05
#2018-09-12|2206.44
#2018-09-13|2220.78
#2018-09-14|2259.74
#2018-09-17|2231.20
#2018-09-18|2228.83
#2018-09-19|2251.05
#2018-09-20|2250.34
#2018-09-21|2277.79
#2018-09-24|2269.12
#2018-09-25|2280.28
#2018-09-26|2286.29
#2018-09-27|2271.73
#2018-09-28|2268.25
#2018-10-01|2276.83
#2018-10-02|2246.51
#2018-10-03|2230.68
#2018-10-04|2187.47
#2018-10-05|2161.56
#2018-10-08|2135.72
#2018-10-09|2108.02
#2018-10-10|2094.91
#2018-10-11|1983.99
#2018-10-12|2060.52
#2018-10-15|2031.21
#2018-10-16|2045.49
#2018-10-17|2065.53
#2018-10-18|2048.23
#2018-10-19|2045.30
#2018-10-22|2064.93
#2018-10-23|2003.79
#2018-10-24|1998.96
#2018-10-25|1936.53
#2018-10-26|1910.40
#2018-10-29|1899.18
#2018-10-30|1906.10
#2018-10-31|1981.36
#2018-11-01|2000.88
#2018-11-02|2076.17
#2018-11-05|2037.00
#2018-11-06|2036.81
#2018-11-07|2042.18
#2018-11-08|2057.42
#2018-11-09|2012.88
#2018-11-12|1995.33
#2018-11-13|1979.71
#2018-11-14|1969.87
#2018-11-15|2009.89
#2018-11-16|1999.81
#2018-11-19|2006.58
#2018-11-20|1961.74
#2018-11-21|1967.59
#2018-11-22|1982.38
#2018-11-23|1975.15
#2018-11-26|2001.34
#2018-11-27|2023.75
#2018-11-28|2067.22
#2018-11-29|2076.52
#2018-11-30|2070.16
#2018-12-03|2127.56
#2018-12-04|2125.65
#2018-12-05|2083.38
#2018-12-06|2016.22
#2018-12-07|2035.18
#2018-12-10|1999.64
#2018-12-11|2005.33
#2018-12-12|2040.56
#2018-12-13|2049.91
#2018-12-14|2008.57
#2018-12-17|2013.15
#2018-12-18|1987.18
#2018-12-19|1996.50
#2018-12-20|1962.68
#2018-12-21|1978.77
#2018-12-24|1969.87
#2018-12-25|1942.75
#2018-12-26|1941.23
#2018-12-27|1977.76
#2018-12-28|1987.99
#2018-12-31|1999.37
#2019-01-01|2000.08
#2019-01-02|1972.74
#2019-01-03|1961.52
#2019-01-04|1942.33
#2019-01-07|1990.43
#2019-01-08|1985.59
#2019-01-09|2028.87
#2019-01-10|2033.84
#2019-01-11|2047.68
#2019-01-14|2022.17
#2019-01-15|2059.37
#2019-01-16|2055.16
#2019-01-17|2061.83
#2019-01-18|2077.24
#2019-01-21|2090.13
#2019-01-22|2078.23
#2019-01-23|2067.81
#2019-01-24|2084.12
#2019-01-25|2132.51
#2019-01-28|2134.67
#2019-01-29|2124.16
#2019-01-30|2127.29
#2019-01-31|2146.62
#2019-02-01|2149.84
#2019-02-04|2155.04
#2019-02-05|2158.93
#2019-02-06|2162.22
#2019-02-07|2161.36
#2019-02-08|2143.31
#2019-02-11|2163.23
#2019-02-12|2181.66
#2019-02-13|2187.04
#2019-02-14|2175.68
#2019-02-15|2151.91
#2019-02-18|2171.18
#2019-02-19|2156.70
#2019-02-20|2180.11
#2019-02-21|2188.23
#2019-02-22|2193.74
#2019-02-25|2209.93
#2019-02-26|2209.65
#2019-02-27|2201.14
#2019-02-28|2178.98
#2019-03-01|2186.63
#2019-03-04|2206.03
#2019-03-05|2218.05
#2019-03-06|2225.08
#2019-03-07|2200.77
#2019-03-08|2162.40
#2019-03-11|2181.94
#2019-03-12|2211.97
#2019-03-13|2204.54
#2019-03-14|2192.31
#2019-03-15|2214.16
#2019-03-18|2237.70
#2019-03-19|2240.42
#2019-03-20|2247.64
#2019-03-21|2266.74
#2019-03-22|2287.83
#2019-03-25|2229.95
#2019-03-26|2239.02
#2019-03-27|2246.10
#2019-03-28|2233.04
#2019-03-29|2253.50
#2019-04-01|2274.02
#2019-04-02|2286.23
#2019-04-03|2320.01
#2019-04-04|2313.40
#2019-04-05|2315.72
#2019-04-08|2326.99
#2019-04-09|2346.27
#2019-04-10|2352.59
#2019-04-11|2337.85
#2019-04-12|2344.00
#2019-04-15|2356.19
#2019-04-16|2370.27
#2019-04-17|2383.13
#2019-04-18|2358.96
#2019-04-19|2361.72
#2019-04-22|2359.20
#2019-04-23|2365.56
#2019-04-24|2360.17
#2019-04-25|2338.48
#2019-04-26|2328.44
#2019-04-29|2345.91
#2019-04-30|2342.87
#2019-05-01|2346.70
#2019-05-02|2349.27
#2019-05-03|2348.55
#2019-05-06|2313.64
#2019-05-07|2317.35
#2019-05-08|2300.84
#2019-05-09|2250.82
#2019-05-10|2264.73
#2019-05-13|2237.95
#2019-05-14|2209.61
#2019-05-15|2226.02
#2019-05-16|2193.03
#2019-05-17|2165.23
#2019-05-20|2145.04
#2019-05-21|2141.33
#2019-05-22|2146.41
#2019-05-23|2114.63
#2019-05-24|2106.13
#2019-05-27|2103.63
#2019-05-28|2110.84
#2019-05-29|2089.85
#2019-05-30|2106.72
#2019-05-31|2122.11
#2019-06-03|2151.57
#2019-06-04|2125.19
#2019-06-05|2154.73
#2019-06-06|2142.67
#2019-06-07|2150.19
#2019-06-10|2195.92
#2019-06-11|2214.79
#2019-06-12|2202.12
#2019-06-13|2173.47
#2019-06-14|2160.39
#2019-06-17|2144.65
#2019-06-18|2160.14
#2019-06-19|2223.49
#2019-06-20|2256.31
#2019-06-21|2255.07
#2019-06-24|2265.31
#2019-06-25|2250.87
#2019-06-26|2240.98
#2019-06-27|2269.78
#2019-06-28|2271.28
#2019-07-01|2294.23
#2019-07-02|2314.03
#2019-07-03|2283.58
#2019-07-04|2298.91
#2019-07-05|2284.50
#2019-07-08|2244.93
#2019-07-09|2245.70
#2019-07-10|2271.83
#2019-07-11|2296.77
#2019-07-12|2290.01
#2019-07-15|2315.06
#2019-07-16|2320.03
#2019-07-17|2303.82
#2019-07-18|2284.64
#2019-07-19|2323.94
#2019-07-22|2323.62
#2019-07-23|2331.91
#2019-07-24|2336.65
#2019-07-25|2361.43
#2019-07-26|2351.29
#2019-07-29|2343.87
#2019-07-30|2351.18
#2019-07-31|2326.45
#2019-08-01|2319.14
#2019-08-02|2277.21
#2019-08-05|2211.30
#2019-08-06|2198.61
#2019-08-07|2204.53
#2019-08-08|2226.03
#2019-08-09|2225.60
#2019-08-12|2228.51
#2019-08-13|2182.42
#2019-08-14|2218.91
#2019-08-15|2195.22
#2019-08-16|2199.23
#2019-08-19|2220.04
#2019-08-20|2238.92
#2019-08-21|2237.44
#2019-08-22|2226.79
#2019-08-23|2236.25
#2019-08-26|2190.92
#2019-08-27|2207.91
#2019-08-28|2204.77
#2019-08-29|2196.34
#2019-08-30|2235.56
#2019-09-02|2242.82
#2019-09-03|2227.49
#2019-09-04|2264.27
#2019-09-05|2303.30
#2019-09-06|2316.61
#2019-09-09|2327.80
#2019-09-10|2314.04
#2019-09-11|2324.09
#2019-09-12|2337.58
#2019-09-13|2344.46
#2019-09-16|2347.56
#2019-09-17|2335.76
#2019-09-18|2349.00
#2019-09-19|2356.34
#2019-09-20|2359.58
#2019-09-23|2350.25
#2019-09-24|2355.63
#2019-09-25|2335.34
#2019-09-26|2345.23
#2019-09-27|2333.05
#2019-09-30|2340.33
#2019-10-01|2355.21
#2019-10-02|2334.26
#2019-10-03|2327.75
#2019-10-04|2336.12
#2019-10-07|2336.26
#2019-10-08|2366.06
#2019-10-09|2342.73
#2019-10-10|2337.29
#2019-10-11|2358.15
#2019-10-14|2388.68
#2019-10-15|2394.41
#2019-10-16|2410.18
#2019-10-17|2406.78
#2019-10-18|2400.48
#2019-10-21|2400.70
#2019-10-22|2408.60
#2019-10-23|2397.73
#2019-10-24|2402.52
#2019-10-25|2406.45
#2019-10-28|2423.00
#2019-10-29|2430.64
#2019-10-30|2427.08
#2019-10-31|2444.52
#2019-11-01|2453.31
#2019-11-04|2494.36
#2019-11-05|2520.20
#2019-11-06|2519.46
#2019-11-07|2513.78
#2019-11-08|2487.43
#2019-11-11|2458.62
#2019-11-12|2493.04
#2019-11-13|2483.10
#2019-11-14|2482.95
#2019-11-15|2503.03
#2019-11-18|2532.01
#2019-11-19|2540.99
#2019-11-20|2519.11
#2019-11-21|2487.68
#2019-11-22|2493.22
#2019-11-25|2504.48
#2019-11-26|2501.87
#2019-11-27|2511.87
#2019-11-28|2506.27
#2019-11-29|2473.36
#2019-12-02|2480.95
#2019-12-03|2478.48
#2019-12-04|2468.70
#2019-12-05|2486.47
#2019-12-06|2508.83
#2019-12-09|2520.27
#2019-12-10|2519.43
#2019-12-11|2539.52
#2019-12-12|2588.59
#2019-12-13|2649.35
#2019-12-16|2650.54
#2019-12-17|2714.07
#2019-12-18|2714.91
#2019-12-19|2700.07
#2019-12-20|2693.76
#2019-12-23|2699.18
#2019-12-24|2690.32
#2019-12-25|2691.49
#2019-12-26|2698.36
#2019-12-27|2730.65
#2019-12-30|2721.45
#2019-12-31|2707.33
#2020-01-01|2708.28
#2020-01-02|2727.37
#2020-01-03|2727.92
#2020-01-06|2692.43
#2020-01-07|2717.01
#2020-01-08|2712.40
#2020-01-09|2781.08
#2020-01-10|2809.02
#2020-01-13|2840.05
#2020-01-14|2842.60
#2020-01-15|2818.37
#2020-01-16|2825.57
#2020-01-17|2831.55
#2020-01-20|2840.46
#2020-01-21|2801.13
#2020-01-22|2830.86
#2020-01-23|2804.92
#2020-01-24|2806.48
#2020-01-27|2797.12
#2020-01-28|2769.06
#2020-01-29|2766.40
#2020-01-30|2661.22
#2020-01-31|2665.57
#2020-02-03|2670.42
#2020-02-04|2740.19
#2020-02-05|2757.18
#2020-02-06|2810.47
#2020-02-07|2793.52
#2020-02-10|2780.07
#2020-02-11|2803.89
#2020-02-12|2826.36
#2020-02-13|2843.42
#2020-02-14|2847.13
#2020-02-17|2837.67
#2020-02-18|2776.48
#2020-02-19|2792.73
#2020-02-20|2772.72
#2020-02-21|2741.98
#2020-02-24|2687.61
#2020-02-25|2713.50
#2020-02-26|2674.51
#2020-02-27|2646.96
#2020-02-28|2580.04
#2020-03-02|2617.83
#2020-03-03|2637.76
#2020-03-04|2670.70
#2020-03-05|2712.05
#2020-03-06|2651.97
#2020-03-09|2534.78
#2020-03-10|2560.28
#2020-03-11|2495.39
#2020-03-12|2378.56
#2020-03-13|2324.93
#2020-03-16|2223.53
#2020-03-17|2195.07
#2020-03-18|2128.14
#2020-03-19|2053.34
#2020-03-20|2174.24
#2020-03-23|2069.36
#2020-03-24|2213.22
#2020-03-25|2318.06
#2020-03-26|2320.09
#2020-03-27|2357.88
#2020-03-30|2327.02
#2020-03-31|2350.08
#2020-04-01|2288.51
#2020-04-02|2302.99
#2020-04-03|2288.14
#2020-04-06|2347.11
#2020-04-07|2409.35
#2020-04-08|2403.77
#2020-04-09|2416.69
#2020-04-10|2415.84
#2020-04-13|2400.99
#2020-04-14|2443.57
#2020-04-15|2453.04
#2020-04-16|2458.69
#2020-04-17|2535.47
#2020-04-20|2524.22
#2020-04-21|2461.64
#2020-04-22|2476.51
#2020-04-23|2497.95
#2020-04-24|2473.49
#2020-04-27|2522.31
#2020-04-28|2536.72
#2020-04-29|2554.71
#2020-04-30|2589.66
#2020-05-01|2579.36
#2020-05-04|2504.00
#2020-05-05|2517.03
#2020-05-06|2542.44
#2020-05-07|2544.81
#2020-05-08|2579.98
#2020-05-11|2609.34
#2020-05-12|2596.83
#2020-05-13|2606.93
#2020-05-14|2571.62
#2020-05-15|2572.60
#2020-05-18|2563.76
#2020-05-19|2604.01
#2020-05-20|2633.75
#2020-05-21|2629.38
#2020-05-22|2566.18
#2020-05-25|2589.41
#2020-05-26|2625.35
#2020-05-27|2616.38
#2020-05-28|2603.98
#2020-05-29|2603.05
#2020-06-01|2671.40
#2020-06-02|2682.58
#2020-06-03|2726.57
#2020-06-04|2741.49
#2020-06-05|2767.40
#2020-06-08|2785.82
#2020-06-09|2798.13
#2020-06-10|2841.23
#2020-06-11|2806.14
#2020-06-12|2764.29
#2020-06-15|2691.01
#2020-06-16|2785.93
#2020-06-17|2791.71
#2020-06-18|2816.71
#2020-06-19|2833.40
#2020-06-22|2845.71
#2020-06-23|2902.18
#2020-06-24|2914.22
#2020-06-25|2892.04
#2020-06-26|2913.43
#2020-06-29|2873.18
#2020-06-30|2896.89
#2020-07-01|2905.98
#2020-07-02|2964.04
#2020-07-03|3012.00
#2020-07-06|3062.46
#2020-07-07|3049.87
#2020-07-08|3095.14
#2020-07-09|3138.51
#2020-07-10|3109.04
#2020-07-13|3133.99
#2020-07-14|3105.25
#2020-07-15|3149.16
#2020-07-16|3063.34
#2020-07-17|3095.88
#2020-07-20|3105.16
#2020-07-21|3227.65
#2020-07-22|3182.86
#2020-07-23|3207.61
#2020-07-24|3166.46
#2020-07-27|3236.04
#2020-07-28|3316.29
#2020-07-29|3292.37
#2020-07-30|3306.78
#2020-07-31|3279.99
#2020-08-03|3275.26
#2020-08-04|3321.08
#2020-08-05|3351.55
#2020-08-06|3372.99
#2020-08-07|3300.33
#2020-08-10|3267.92
#2020-08-11|3266.34
#2020-08-12|3260.20
#2020-08-13|3275.51
#2020-08-14|3270.92
#2020-08-17|3285.19
#2020-08-18|3293.13
#2020-08-19|3273.05
#2020-08-20|3198.40
#2020-08-21|3246.29
#2020-08-24|3301.65
#2020-08-25|3311.72
#2020-08-26|3337.91
#2020-08-27|3353.37
#2020-08-28|3309.92
#2020-08-31|3265.04
#2020-09-01|3304.85
#2020-09-02|3327.51
#2020-09-03|3333.22
#2020-09-04|3273.79
#2020-09-07|3246.38
#2020-09-08|3271.92
#2020-09-09|3240.72
#2020-09-10|3271.33
#2020-09-11|3295.91
#2020-09-14|3359.14
#2020-09-15|3378.67
#2020-09-16|3424.30
#2020-09-17|3386.12
#2020-09-18|3403.18
#2020-09-21|3380.80
#2020-09-22|3349.66
#2020-09-23|3366.98
#2020-09-24|3285.38
#2020-09-25|3286.55
#2020-09-28|3326.44
#2020-09-29|3344.98
#2020-09-30|3352.19
#2020-10-01|3354.99
#2020-10-02|3352.99
#2020-10-05|3394.58
#2020-10-06|3433.00
#2020-10-07|3472.21
#2020-10-08|3511.87
#2020-10-09|3521.63
#2020-10-12|3576.84
#2020-10-13|3591.23
#2020-10-14|3605.60
#2020-10-15|3542.53
#2020-10-16|3524.67
#2020-10-19|3554.19
#2020-10-20|3562.27
#2020-10-21|3587.12
#2020-10-22|3567.77
#2020-10-23|3550.84
#2020-10-26|3547.33
#2020-10-27|3579.27
#2020-10-28|3597.07
#2020-10-29|3588.58
#2020-10-30|3517.31
#2020-11-02|3536.22
#2020-11-03|3562.81
#2020-11-04|3599.88
#2020-11-05|3717.33
#2020-11-06|3718.69
#2020-11-09|3765.43
#2020-11-10|3666.70
#2020-11-11|3624.63
#2020-11-12|3673.28
#2020-11-13|3737.68
#2020-11-16|3820.36
#2020-11-17|3791.94
#2020-11-18|3815.79
#2020-11-19|3774.33
#2020-11-20|3806.50
#2020-11-23|3851.52
#2020-11-24|3868.61
#2020-11-25|3827.16
#2020-11-26|3901.37
#2020-11-27|3917.06
#2020-11-30|3846.19
#2020-12-01|3903.86
#2020-12-02|3930.61
#2020-12-03|3959.32
#2020-12-04|4014.11
#2020-12-07|4024.91
#2020-12-08|4044.95
#2020-12-09|4074.05
#2020-12-10|4022.37
#2020-12-11|4051.47
#2020-12-14|4024.53
#2020-12-15|3991.92
#2020-12-16|4034.32
#2020-12-17|4068.30
#2020-12-18|4045.69
#2020-12-21|4035.91
#2020-12-22|3989.60
#2020-12-23|4036.84
#2020-12-24|4059.76
#2020-12-25|4072.26
#2020-12-28|4042.37
#2020-12-29|4087.67
#2020-12-30|4180.93
#2020-12-31|4198.99
#2021-01-01|4200.96
#2021-01-04|4268.48
#2021-01-05|4332.81
#2021-01-06|4345.88
#2021-01-07|4351.86
#2021-01-08|4490.86
#2021-01-11|4529.08
#2021-01-12|4522.96
#2021-01-13|4583.38
#2021-01-14|4620.78
#2021-01-15|4610.77
#2021-01-18|4615.71
#2021-01-19|4696.82
#2021-01-20|4781.29
#2021-01-21|4857.66
#2021-01-22|4835.84
#2021-01-25|4946.27
#2021-01-26|4811.72
#2021-01-27|4782.45
#2021-01-28|4646.24
#2021-01-29|4582.96
#2021-02-01|4707.02
#2021-02-02|4798.69
#2021-02-03|4834.87
#2021-02-04|4770.00
#2021-02-05|4785.33
#2021-02-08|4805.96
#2021-02-09|4836.64
#2021-02-10|4880.56
#2021-02-11|4887.05
#2021-02-12|4896.72
#2021-02-15|4937.43
#2021-02-16|4927.47
#2021-02-17|4978.74
#2021-02-18|4920.22
#2021-02-19|4909.34
#2021-02-22|4853.64
#2021-02-23|4827.97
#2021-02-24|4695.32
#2021-02-25|4786.28
#2021-02-26|4574.53
#2021-03-01|4662.08
#2021-03-02|4677.05
#2021-03-03|4754.35
#2021-03-04|4596.67
#2021-03-05|4557.87
#2021-03-08|4434.27
#2021-03-09|4406.40
#2021-03-10|4449.99
#2021-03-11|4558.84
#2021-03-12|4557.57
#2021-03-15|4499.33
#2021-03-16|4551.77
#2021-03-17|4523.17
#2021-03-18|4585.42
#2021-03-19|4516.54
#2021-03-22|4517.10
#2021-03-23|4485.50
#2021-03-24|4424.40
#2021-03-25|4399.49
#2021-03-26|4471.03
#2021-03-29|4467.65
#2021-03-30|4493.52
#2021-03-31|4462.73
#2021-04-01|4591.35
#2021-04-02|4623.54
#2021-04-05|4644.16
#2021-04-06|4667.97
#2021-04-07|4654.78
#2021-04-08|4657.48
#2021-04-09|4633.95
#2021-04-12|4583.29
#2021-04-13|4556.29
#2021-04-14|4602.95
#2021-04-15|4620.61
#2021-04-16|4642.32
#2021-04-19|4649.62
#2021-04-20|4644.26
#2021-04-21|4552.72
#2021-04-22|4596.87
#2021-04-23|4639.24
#2021-04-26|4679.15
#2021-04-27|4680.76
#2021-04-28|4657.03
#2021-04-29|4661.06
#2021-04-30|4616.61
#2021-05-03|4568.15
#2021-05-04|4561.43
#2021-05-05|4517.48
#2021-05-06|4518.15
#2021-05-07|4549.74
#2021-05-10|4521.83
#2021-05-11|4370.92
#2021-05-12|4315.61
#2021-05-13|4215.75
#2021-05-14|4277.65
#2021-05-17|4264.07
#2021-05-18|4374.30
#2021-05-19|4358.98
#2021-05-20|4371.76
#2021-05-21|4393.94
#2021-05-24|4383.33
#2021-05-25|4479.25
#2021-05-26|4510.13
#2021-05-27|4483.14
#2021-05-28|4507.00
#2021-05-31|4585.94
#2021-06-01|4622.28
#2021-06-02|4594.96
#2021-06-03|4609.58
#2021-06-04|4585.38
#2021-06-07|4584.04
#2021-06-08|4571.93
#2021-06-09|4536.41
#2021-06-10|4574.25
#2021-06-11|4600.92
#2021-06-14|4606.35
#2021-06-15|4640.01
#2021-06-16|4618.89
#2021-06-17|4607.65
#2021-06-18|4618.10
#2021-06-21|4523.66
#2021-06-22|4507.70
#2021-06-23|4573.02
#2021-06-24|4588.90
#2021-06-25|4643.63
#2021-06-28|4634.24
#2021-06-29|4625.01
#2021-06-30|4630.28
#2021-07-01|4590.48
#2021-07-02|4557.85
#2021-07-05|4558.45
#2021-07-06|4572.66
#2021-07-07|4550.49
#2021-07-08|4486.05
#2021-07-09|4475.99
#2021-07-12|4524.69
#2021-07-13|4588.18
#2021-07-14|4598.18
#2021-07-15|4632.13
#2021-07-16|4572.99
#2021-07-19|4492.31
#2021-07-20|4460.91
#2021-07-21|4446.92
#2021-07-22|4510.21
#2021-07-23|4474.20
#2021-07-26|4390.25
#2021-07-27|4315.38
#2021-07-28|4293.82
#2021-07-29|4409.32
#2021-07-30|4346.03
#2021-08-02|4405.68
#2021-08-03|4399.80
#2021-08-04|4443.95
#2021-08-05|4430.08
#2021-08-06|4421.92
#2021-08-09|4431.67
#2021-08-10|4445.45
#2021-08-11|4409.66
#2021-08-12|4384.66
#2021-08-13|4325.42
#2021-08-16|4292.06
#2021-08-17|4226.36
#2021-08-18|4256.14
#2021-08-19|4152.02
#2021-08-20|4125.42
#2021-08-23|4214.68
#2021-08-24|4329.71
#2021-08-25|4356.63
#2021-08-26|4349.46
#2021-08-27|4353.32
#2021-08-30|4398.58
#2021-08-31|4499.57
#2021-09-01|4533.78
#2021-09-02|4534.18
#2021-09-03|4576.49
#2021-09-06|4637.14
#2021-09-07|4629.10
#2021-09-08|4612.92
#2021-09-09|4534.88
#2021-09-10|4600.74
#2021-09-13|4561.80
#2021-09-14|4573.93
#2021-09-15|4539.29
#2021-09-16|4495.15
#2021-09-17|4526.26
#2021-09-20|4508.02
#2021-09-21|4482.81
#2021-09-22|4432.89
#2021-09-23|4467.23
#2021-09-24|4503.29
#2021-09-27|4497.52
#2021-09-28|4449.61
#2021-09-29|4357.59
#2021-09-30|4346.10
#2021-10-01|4291.09
#2021-10-04|4246.97
#2021-10-05|4193.46
#2021-10-06|4151.36
#2021-10-07|4253.44
#2021-10-08|4269.66
#2021-10-11|4298.20
#2021-10-12|4211.04
#2021-10-13|4206.55
#2021-10-14|4243.55
#2021-10-15|4357.67
#2021-10-18|4344.38
#2021-10-19|4416.45
#2021-10-20|4437.44
#2021-10-21|4398.63
#2021-10-22|4425.60
#2021-10-25|4408.46
#2021-10-26|4430.98
#2021-10-27|4392.83
#2021-10-28|4404.20
#2021-10-29|4365.66
#2021-11-01|4375.04
#2021-11-02|4400.50
#2021-11-03|4390.92
#2021-11-04|4438.59
#2021-11-05|4437.99
#2021-11-08|4431.06
#2021-11-09|4455.82
#2021-11-10|4462.57
#2021-11-11|4446.29
#2021-11-12|4502.43
#2021-11-15|4550.56
#2021-11-16|4575.36
#2021-11-17|4576.85
#2021-11-18|4551.23
#2021-11-19|4576.27
#2021-11-22|4582.53
#2021-11-23|4532.42
#2021-11-24|4481.21
#2021-11-25|4486.31
#2021-11-26|4409.58
#2021-11-29|4381.11
#2021-11-30|4367.85
#2021-12-01|4448.09
#2021-12-02|4476.81
#2021-12-03|4451.67
#2021-12-06|4391.77
#2021-12-07|4467.52
#2021-12-08|4498.21
#2021-12-09|4528.41
#2021-12-10|4479.42
#2021-12-13|4480.44
#2021-12-14|4442.54
#2021-12-15|4436.98
#2021-12-16|4482.70
#2021-12-17|4438.25
#2021-12-20|4351.51
#2021-12-21|4413.48
#2021-12-22|4441.89
#2021-12-23|4494.05
#2021-12-24|4506.78
#2021-12-27|4506.97
#2021-12-28|4533.65
#2021-12-29|4505.21
#2021-12-30|4496.84
#2021-12-31|4526.89
#2022-01-03|4540.15
#2022-01-04|4574.12
#2022-01-05|4488.34
#2022-01-06|4426.27
#2022-01-07|4418.53
#2022-01-10|4449.94
#2022-01-11|4449.06
#2022-01-12|4550.61
#2022-01-13|4537.57
#2022-01-14|4520.46
#2022-01-17|4525.42
#2022-01-18|4474.18
#2022-01-19|4403.94
#2022-01-20|4464.85
#2022-01-21|4405.83
#2022-01-24|4383.74
#2022-01-25|4301.78
#2022-01-26|4284.97
#2022-01-27|4162.40
#2022-01-28|4179.65
#2022-01-31|4235.81
#2022-02-01|4252.35
#2022-02-02|4278.77
#2022-02-03|4257.11
#2022-02-04|4294.74
#2022-02-07|4268.50
#2022-02-08|4248.17
#2022-02-09|4325.87
#2022-02-10|4375.82
#2022-02-11|4342.05
#2022-02-14|4253.34
#2022-02-15|4236.05
#2022-02-16|4318.75
#2022-02-17|4322.69
#2022-02-18|4261.42
#2022-02-21|4211.68
#2022-02-22|4147.84
#2022-02-23|4157.43
#2022-02-24|4016.05
#2022-02-25|4066.21
#2022-02-28|4071.82
#2022-03-01|4113.69
#2022-03-02|4068.42
#2022-03-03|4084.21
#2022-03-04|3986.27
#2022-03-07|3824.16
#2022-03-08|3766.65
#2022-03-09|3781.44
#2022-03-10|3887.43
#2022-03-11|3789.10
#2022-03-14|3698.74
#2022-03-15|3596.83
#2022-03-16|3771.11
#2022-03-17|3939.03
#2022-03-18|3937.77
#2022-03-21|3901.13
#2022-03-22|3932.18
#2022-03-23|3985.70
#2022-03-24|3936.98
#2022-03-25|3915.60
#2022-03-28|3885.47
#2022-03-29|3940.00
#2022-03-30|3991.01
#2022-03-31|3961.24
#2022-04-01|3923.45
#2022-04-04|3962.48
#2022-04-05|3962.84
#2022-04-06|3877.15
#2022-04-07|3791.95
#2022-04-08|3776.62
#2022-04-11|3677.72
#2022-04-12|3667.46
#2022-04-13|3748.77
#2022-04-14|3757.43
#2022-04-15|3707.40
#2022-04-18|3663.80
#2022-04-19|3641.37
#2022-04-20|3661.96
#2022-04-21|3646.65
#2022-04-22|3599.77
#2022-04-25|3507.33
#2022-04-26|3540.32
#2022-04-27|3476.86
#2022-04-28|3487.64
#2022-04-29|3611.06
#2022-05-02|3596.66
#2022-05-03|3590.43
#2022-05-04|3572.59
#2022-05-05|3593.57
#2022-05-06|3502.48
#2022-05-09|3460.82
#2022-05-10|3437.71
#2022-05-11|3463.15
#2022-05-12|3387.56
#2022-05-13|3458.82
#2022-05-16|3467.28
#2022-05-17|3549.41
#2022-05-18|3588.63
#2022-05-19|3490.03
#2022-05-20|3551.97
#2022-05-23|3551.33
#2022-05-24|3482.80
#2022-05-25|3477.21
#2022-05-26|3451.79
#2022-05-27|3533.90
#2022-05-30|3645.83
#2022-05-31|3698.11
#2022-06-01|3658.86
#2022-06-02|3621.51
#2022-06-03|3634.22
#2022-06-06|3662.69
#2022-06-07|3609.86
#2022-06-08|3670.18
#2022-06-09|3654.56
#2022-06-10|3600.38
#2022-06-13|3460.78
#2022-06-14|3446.34
#2022-06-15|3421.70
#2022-06-16|3403.00
#2022-06-17|3348.48
#2022-06-20|3314.81
#2022-06-21|3374.11
#2022-06-22|3287.03
#2022-06-23|3284.45
#2022-06-24|3342.34
#2022-06-27|3406.11
#2022-06-28|3389.17
#2022-06-29|3331.04
#2022-06-30|3251.64
#2022-07-01|3190.80
#2022-07-04|3179.82
#2022-07-05|3199.04
#2022-07-06|3163.77
#2022-07-07|3233.73
#2022-07-08|3259.57
#2022-07-11|3204.85
#2022-07-12|3137.31
#2022-07-13|3171.63
#2022-07-14|3174.69
#2022-07-15|3190.65
#2022-07-18|3256.66
#2022-07-19|3247.16
#2022-07-20|3302.37
#2022-07-21|3333.45
#2022-07-22|3339.31
#2022-07-25|3307.71
#2022-07-26|3299.28
#2022-07-27|3304.17
#2022-07-28|3335.69
#2022-07-29|3321.53
#2022-08-01|3326.03
#2022-08-02|3284.31
#2022-08-03|3303.34
#2022-08-04|3344.13
#2022-08-05|3375.12
#2022-08-08|3345.38
#2022-08-09|3329.97
#2022-08-10|3288.47
#2022-08-11|3351.37
#2022-08-12|3373.03
#2022-08-15|3387.97
#2022-08-16|3373.87
#2022-08-17|3378.99
#2022-08-18|3371.53
#2022-08-19|3356.11
#2022-08-22|3304.87
#2022-08-23|3268.45
#2022-08-24|3242.06
#2022-08-25|3303.48
#2022-08-26|3319.15
#2022-08-29|3223.59
#2022-08-30|3242.04
#2022-08-31|3277.52
#2022-09-01|3185.25
#2022-09-02|3157.47
#2022-09-05|3131.47
#2022-09-06|3116.12
#2022-09-07|3051.51
#2022-09-08|3072.07
#2022-09-09|3105.70
#2022-09-12|3136.34
#2022-09-13|3164.54
#2022-09-14|3082.28
#2022-09-15|3067.58
#2022-09-16|3017.19
#2022-09-19|2995.85
#2022-09-20|3020.30
#2022-09-21|2968.81
#2022-09-22|2936.69
#2022-09-23|2891.85
#2022-09-26|2837.96
#2022-09-27|2852.33
#2022-09-28|2783.71
#2022-09-29|2783.35
#2022-09-30|2754.85
#2022-10-03|2743.17
#2022-10-04|2812.98
#2022-10-05|2894.16
#2022-10-06|2922.98
#2022-10-07|2867.66
#2022-10-10|2844.21
#2022-10-11|2716.63
#2022-10-12|2708.39
#2022-10-13|2667.36
#2022-10-14|2732.59
#2022-10-17|2703.12
#2022-10-18|2752.63
#2022-10-19|2699.11
#2022-10-20|2665.55
#2022-10-21|2652.79
#2022-10-24|2619.22
#2022-10-25|2621.67
#2022-10-26|2658.64
#2022-10-27|2686.72
#2022-10-28|2616.29
#2022-10-31|2660.33
#2022-11-01|2723.91
#2022-11-02|2738.23
#2022-11-03|2691.74
#2022-11-04|2721.80
#2022-11-07|2784.05
#2022-11-08|2827.48
#2022-11-09|2861.68
#2022-11-10|2828.45
#2022-11-11|3065.68
#2022-11-14|3065.42
#2022-11-15|3180.35
#2022-11-16|3195.52
#2022-11-17|3141.61
#2022-11-18|3144.92
#2022-11-21|3096.67
#2022-11-22|3080.56
#2022-11-23|3101.72
#2022-11-24|3165.82
#2022-11-25|3144.26
#2022-11-28|3089.87
#2022-11-29|3145.42
#2022-11-30|3178.19
#2022-12-01|3266.15
#2022-12-02|3243.30
#2022-12-05|3276.40
#2022-12-06|3212.32
#2022-12-07|3156.95
#2022-12-08|3184.51
#2022-12-09|3248.66
#2022-12-12|3191.06
#2022-12-13|3205.42
#2022-12-14|3267.37
#2022-12-15|3207.07
#2022-12-16|3166.99
#2022-12-19|3155.07
#2022-12-20|3116.40
#2022-12-21|3108.41
#2022-12-22|3171.47
#2022-12-23|3112.08
#2022-12-26|3116.35
#2022-12-27|3126.29
#2022-12-28|3106.38
#2022-12-29|3102.32
#2022-12-30|3105.24
#2023-01-02|3108.93
#2023-01-03|3147.27
#2023-01-04|3170.24
#2023-01-05|3196.20
#2023-01-06|3210.38
#2023-01-09|3311.03
#2023-01-10|3323.21
#2023-01-11|3344.22
#2023-01-12|3350.52
#2023-01-13|3395.32
#2023-01-16|3394.74
#2023-01-17|3402.31
#2023-01-18|3421.17
#2023-01-19|3414.60
#2023-01-20|3429.53
#2023-01-23|3441.09
#2023-01-24|3457.52
#2023-01-25|3478.79
#2023-01-26|3505.23
#2023-01-27|3526.27
#2023-01-30|3549.98
#2023-01-31|3489.30
#2023-02-01|3541.18
#2023-02-02|3607.28
#2023-02-03|3596.01
#2023-02-06|3487.42
#2023-02-07|3507.65
#2023-02-08|3540.36
#2023-02-09|3558.72
#2023-02-10|3520.23
#2023-02-13|3478.36
#2023-02-14|3497.49
#2023-02-15|3437.43
#2023-02-16|3481.76
#2023-02-17|3412.48
#2023-02-20|3430.87
#2023-02-21|3386.70
#2023-02-22|3331.03
#2023-02-23|3367.51
#2023-02-24|3328.89
#2023-02-27|3308.45
#2023-02-28|3301.80
#2023-03-01|3372.72
#2023-03-02|3350.39
#2023-03-03|3379.22
#2023-03-06|3419.03
#2023-03-07|3396.07
#2023-03-08|3348.06
#2023-03-09|3334.41
#2023-03-10|3287.80
#2023-03-13|3335.59
#2023-03-14|3264.10
#2023-03-15|3293.62
#2023-03-16|3265.40
#2023-03-17|3352.80
#2023-03-20|3308.50
#2023-03-21|3327.27
#2023-03-22|3380.61
#2023-03-23|3474.30
#2023-03-24|3483.06
#2023-03-27|3427.00
#2023-03-28|3443.27
#2023-03-29|3461.33
#2023-03-30|3486.06
#2023-03-31|3490.02
#2023-04-03|3475.66
#2023-04-04|3464.81
#2023-04-05|3469.67
#2023-04-06|3416.48
#2023-04-07|3441.67
#2023-04-10|3441.77
#2023-04-11|3442.20
#2023-04-12|3413.55
#2023-04-13|3409.65
#2023-04-14|3420.57
#2023-04-17|3412.55
#2023-04-18|3393.42
#2023-04-19|3356.51
#2023-04-20|3358.54
#2023-04-21|3333.49
#2023-04-24|3314.70
#2023-04-25|3261.92
#2023-04-26|3264.90
#2023-04-27|3268.50
#2023-04-28|3289.54
#2023-05-01|3288.39
#2023-05-02|3307.91
#2023-05-03|3294.76
#2023-05-04|3313.36
#2023-05-05|3321.75
#2023-05-08|3335.79
#2023-05-09|3321.72
#2023-05-10|3303.01
#2023-05-11|3289.66
#2023-05-12|3288.76
#2023-05-15|3305.16
#2023-05-16|3344.02
#2023-05-17|3354.80
#2023-05-18|3397.80
#2023-05-19|3422.75
#2023-05-22|3450.68
#2023-05-23|3440.15
#2023-05-24|3418.06
#2023-05-25|3431.77
#2023-05-26|3488.05
#2023-05-29|3489.97
#2023-05-30|3517.96
#2023-05-31|3480.39
#2023-06-01|3498.00
#2023-06-02|3574.02
#2023-06-05|3576.93
#2023-06-06|3568.03
#2023-06-07|3581.51
#2023-06-08|3555.12
#2023-06-09|3602.07
#2023-06-12|3626.29
#2023-06-13|3710.34
#2023-06-14|3707.93
#2023-06-15|3739.17
#2023-06-16|3754.19
#2023-06-19|3714.33
#2023-06-20|3692.39
#2023-06-21|3656.94
#2023-06-22|3637.14
#2023-06-23|3605.67
#2023-06-26|3582.20
#2023-06-27|3581.67
#2023-06-28|3590.96
#2023-06-29|3588.38
#2023-06-30|3587.33
#2023-07-03|3654.65
#2023-07-04|3675.17
#2023-07-05|3651.29
#2023-07-06|3583.01
#2023-07-07|3555.76
#2023-07-10|3545.19
#2023-07-11|3618.45
#2023-07-12|3652.99
#2023-07-13|3733.64
#2023-07-14|3797.53
#2023-07-17|3789.56
#2023-07-18|3768.30
#2023-07-19|3746.01
#2023-07-20|3712.87
#2023-07-21|3647.67
#2023-07-24|3647.93
#2023-07-25|3707.63
#2023-07-26|3699.26
#2023-07-27|3727.42
#2023-07-28|3739.88
#2023-07-31|3741.45
#2023-08-01|3754.28
#2023-08-02|3659.27
#2023-08-03|3638.85
#2023-08-04|3631.34
#2023-08-07|3650.78
#2023-08-08|3593.13
#2023-08-09|3606.75
#2023-08-10|3577.18
#2023-08-11|3546.67
#2023-08-14|3505.11
#2023-08-15|3519.20
#2023-08-16|3504.29
#2023-08-17|3503.41
#2023-08-18|3465.18
#2023-08-21|3445.76
#2023-08-22|3482.83
#2023-08-23|3510.63
#2023-08-24|3590.45
#2023-08-25|3498.55
#2023-08-28|3524.38
#2023-08-29|3548.01
#2023-08-30|3561.40
#2023-08-31|3557.65
#2023-09-01|3578.86
#2023-09-04|3615.63
#2023-09-05|3591.59
#2023-09-06|3587.75
#2023-09-07|3550.91
#2023-09-08|3526.70
#2023-09-11|3518.15
#2023-09-12|3532.31
#2023-09-13|3518.08
#2023-09-14|3573.89
#2023-09-15|3594.20
#2023-09-18|3543.04
#2023-09-19|3515.14
#2023-09-20|3488.93
#2023-09-21|3433.01
#2023-09-22|3456.28
#2023-09-25|3445.48
#2023-09-26|3397.20
#2023-09-27|3405.28
#2023-09-28|3388.12
#2023-09-29|3411.94
#2023-10-02|3431.65
#2023-10-03|3393.01
#2023-10-04|3337.52
#2023-10-05|3385.57
#2023-10-06|3399.90
#2023-10-09|3408.34
#2023-10-10|3438.66
#2023-10-11|3481.57
#2023-10-12|3528.03
#2023-10-13|3480.82
#2023-10-16|3427.65
#2023-10-17|3449.71
#2023-10-18|3413.54
#2023-10-19|3373.79
#2023-10-20|3366.28
#2023-10-23|3324.12
#2023-10-24|3327.71
#2023-10-25|3339.84
#2023-10-26|3261.83
#2023-10-27|3300.47
#2023-10-30|3313.33
#2023-10-31|3259.45
#2023-11-01|3276.50
#2023-11-02|3362.48
#2023-11-03|3413.99
#2023-11-06|3507.88
#2023-11-07|3474.94
#2023-11-08|3475.79
#2023-11-09|3483.55
#2023-11-10|3452.87
#2023-11-13|3493.34
#2023-11-14|3505.56
#2023-11-15|3610.33
#2023-11-16|3622.50
#2023-11-17|3618.10
#2023-11-20|3651.53
#2023-11-21|3694.93
#2023-11-22|3662.09
#2023-11-23|3672.05
#2023-11-24|3647.15
#2023-11-27|3634.22
#2023-11-28|3656.28
#2023-11-29|3660.68
#2023-11-30|3688.63
#2023-12-01|3656.23
#2023-12-04|3644.27
#2023-12-05|3581.48
#2023-12-06|3618.75
#2023-12-07|3602.95
#2023-12-08|3623.53
#2023-12-11|3621.02
#2023-12-12|3649.56
#2023-12-13|3652.12
#2023-12-14|3722.04
#2023-12-15|3763.61
#2023-12-18|3734.26
#2023-12-19|3729.97
#2023-12-20|3745.08
#2023-12-21|3730.31
#2023-12-22|3692.09
#2023-12-25|3699.46
#2023-12-26|3724.82
#2023-12-27|3788.42
#2023-12-28|3832.37
#2023-12-29|3834.10
#2024-01-01|3835.80
#2024-01-02|3806.10
#2024-01-03|3736.73
#2024-01-04|3718.13
#2024-01-05|3689.76
#2024-01-08|3682.72
#2024-01-09|3691.46
#2024-01-10|3682.17
#2024-01-11|3719.36
#2024-01-12|3742.40
#2024-01-15|3741.97
#2024-01-16|3680.27
#2024-01-17|3614.34
#2024-01-18|3643.52
#2024-01-19|3741.08
#2024-01-22|3758.92
#2024-01-23|3772.84
#2024-01-24|3806.07
#2024-01-25|3833.01
#2024-01-26|3778.95
#2024-01-29|3794.81
#2024-01-30|3779.86
#2024-01-31|3750.64
#2024-02-01|3744.20
#2024-02-02|3789.61
#2024-02-05|3786.83
#2024-02-06|3837.75
#2024-02-07|3826.66
#2024-02-08|3836.32
#2024-02-09|3827.72
#2024-02-12|3829.03
#2024-02-13|3861.94
#2024-02-14|3858.09
#2024-02-15|3959.37
#2024-02-16|3964.20
#2024-02-19|3932.27
#2024-02-20|3939.35
#2024-02-21|3924.52
#2024-02-22|4002.68
#2024-02-23|4012.08
#2024-02-26|4007.41
#2024-02-27|4000.00
#2024-02-28|3977.16
#2024-02-29|3980.75
#2024-03-01|4009.42
#2024-03-04|4092.07
#2024-03-05|4075.41
#2024-03-06|4106.48
#2024-03-07|4129.33
#2024-03-08|4179.09
#2024-03-11|4150.45
#2024-03-12|4193.26
#2024-03-13|4194.79
#2024-03-14|4183.28
#2024-03-15|4101.18
#2024-03-18|4171.21
#2024-03-19|4130.06
#2024-03-20|4114.01
#2024-03-21|4213.37
#2024-03-22|4188.92
#2024-03-25|4170.04
#2024-03-26|4186.62
#2024-03-27|4189.39
#2024-03-28|4194.09
#2024-03-29|4225.40
#2024-04-01|4191.76
#2024-04-02|4243.19
#2024-04-03|4206.60
#2024-04-04|4226.74
#2024-04-05|4197.57
#2024-04-08|4198.37
#2024-04-09|4263.39
#2024-04-10|4275.08
#2024-04-11|4259.48
#2024-04-12|4249.19
#2024-04-15|4172.74
#2024-04-16|4058.04
#2024-04-17|4074.10
#2024-04-18|4097.78
#2024-04-19|3928.38
#2024-04-22|3924.45
#2024-04-23|3975.63
#2024-04-24|4122.07
#2024-04-25|4037.82
#2024-04-26|4100.73
#2024-04-29|4127.66
#2024-04-30|4117.79
#2024-05-01|4116.68
#2024-05-02|4150.91
#2024-05-03|4197.19
#2024-05-06|4220.84
#2024-05-07|4263.97
#2024-05-08|4233.24
#2024-05-09|4227.21
#2024-05-10|4227.11
#2024-05-13|4267.87
#2024-05-14|4297.57
#2024-05-15|4334.55
#2024-05-16|4413.28
#2024-05-17|4390.27
#2024-05-20|4388.77
#2024-05-21|4369.36
#2024-05-22|4411.12
#2024-05-23|4452.05
#2024-05-24|4407.51
#2024-05-27|4462.72
#2024-05-28|4463.81
#2024-05-29|4392.70
#2024-05-30|4319.06
#2024-05-31|4260.47
#2024-06-03|4358.68
#2024-06-04|4352.59
#2024-06-05|4358.61
#2024-06-06|4448.63
#2024-06-07|4429.91
#2024-06-10|4430.24
#2024-06-11|4430.43
#2024-06-12|4482.94
#2024-06-13|4547.91
#2024-06-14|4560.94
#2024-06-17|4539.50
#2024-06-18|4592.82
#2024-06-19|4689.84
#2024-06-20|4705.64
#2024-06-21|4652.83
#2024-06-24|4583.11
#2024-06-25|4585.17
#2024-06-26|4625.91
#2024-06-27|4600.35
#2024-06-28|4619.22
#2024-07-01|4610.25
#2024-07-02|4590.32
#2024-07-03|4670.14
#2024-07-04|4754.47
#2024-07-05|4748.91
#2024-07-08|4798.21
#2024-07-09|4830.61
#2024-07-10|4833.77
#2024-07-11|4941.42
#2024-07-12|4867.35
#2024-07-15|4843.29
#2024-07-16|4855.58
#2024-07-17|4794.38
#2024-07-18|4696.21
#2024-07-19|4614.00
#2024-07-22|4529.41
#2024-07-23|4597.44
#2024-07-24|4592.16
#2024-07-25|4499.78
#2024-07-26|4413.15
#2024-07-29|4455.58
#2024-07-30|4435.54
#2024-07-31|4509.42
#2024-08-01|4540.55
#2024-08-02|4315.44
#2024-08-05|4000.82
#2024-08-06|4183.24
#2024-08-07|4296.45
#2024-08-08|4244.15
#2024-08-09|4349.40
#2024-08-12|4378.35
#2024-08-13|4437.84
#2024-08-14|4481.24
#2024-08-15|4446.89
#2024-08-16|4582.55
#2024-08-19|4605.69
#2024-08-20|4641.90
#2024-08-21|4602.72
#2024-08-22|4602.33
#2024-08-23|4593.99
#2024-08-26|4617.57
#2024-08-27|4593.36
#2024-08-28|4614.26
#2024-08-29|4601.56
#2024-08-30|4630.04
#2024-09-02|4611.97
#2024-09-03|4598.33
#2024-09-04|4414.75
#2024-09-05|4427.72
#2024-09-06|4458.42
#2024-09-09|4394.49
#2024-09-10|4386.43
#2024-09-11|4383.92
#2024-09-12|4522.38
#2024-09-13|4543.43
#2024-09-16|4570.57
#2024-09-17|4555.25
#2024-09-18|4511.63
#2024-09-19|4577.19
#2024-09-20|4607.94
#2024-09-23|4621.24
#2024-09-24|4684.94
#2024-09-25|4729.74
#2024-09-26|4863.59
#2024-09-27|4948.28
#2024-09-30|4832.73
#2024-10-01|4867.39
#2024-10-02|4896.43
#2024-10-03|4905.01
#2024-10-04|4928.67
#2024-10-07|4996.20
#2024-10-08|4848.25
#2024-10-09|4877.56
#2024-10-10|4901.21
#2024-10-11|4940.37
#2024-10-14|4926.62
#2024-10-15|4947.39
#2024-10-16|4865.75
#2024-10-17|4844.84
#2024-10-18|4960.99
#2024-10-21|4953.38
#2024-10-22|4917.01
#2024-10-23|4904.72
#2024-10-24|4874.64
#2024-10-25|4881.22
#2024-10-28|4867.23
#2024-10-29|4847.24
#2024-10-30|4835.10
#2024-10-31|4803.02
#2024-11-01|4779.08
#2024-11-04|4825.66
#2024-11-05|4882.90
#2024-11-06|4885.48
#2024-11-07|4937.96
#2024-11-08|4967.83
#2024-11-11|4914.90
#2024-11-12|4781.95
#2024-11-13|4744.98
#2024-11-14|4694.10
#2024-11-15|4708.34
#2024-11-18|4656.24
#2024-11-19|4721.56
#2024-11-20|4695.06
#2024-11-21|4651.18
#2024-11-22|4695.22
#2024-11-25|4704.70
#2024-11-26|4662.80
#2024-11-27|4662.62
#2024-11-28|4644.98
#2024-11-29|4643.36
#2024-12-02|4713.84
#2024-12-03|4784.78
#2024-12-04|4805.79
#2024-12-05|4822.78
#2024-12-06|4815.91
#2024-12-09|4838.18
#2024-12-10|4818.25
#2024-12-11|4778.92
#2024-12-12|4834.39
#2024-12-13|4807.97
#2024-12-16|4801.40
#2024-12-17|4788.36
#2024-12-18|4822.45
#2024-12-19|4743.16
#2024-12-20|4697.38
#2024-12-23|4767.87
#2024-12-24|4759.94
#2024-12-25|4771.94
#2024-12-26|4771.91
#2024-12-27|4802.82
#2024-12-30|4784.00
#2024-12-31|4750.07
#2025-01-01|4750.41
#2025-01-02|4714.41
#2025-01-03|4734.66
#2025-01-06|4810.75
#2025-01-07|4831.57
#2025-01-08|4766.03
#2025-01-09|4732.48
#2025-01-10|4718.88
#2025-01-13|4620.76
#2025-01-14|4641.72
#2025-01-15|4616.41
#2025-01-16|4715.04
#2025-01-17|4720.96
#2025-01-20|4786.13
#2025-01-21|4806.63
#2025-01-22|4843.49
#2025-01-23|4836.06
#2025-01-24|4861.98
#2025-01-27|4853.96
#2025-01-28|4834.11
#2025-01-29|4864.16
#2025-01-30|4867.70
#2025-01-31|4862.81
#2025-02-03|4693.88
#2025-02-04|4788.09
#2025-02-05|4857.08
#2025-02-06|4896.48
#2025-02-07|4940.02
#2025-02-10|4921.15
#2025-02-11|4914.81
#2025-02-12|4907.88
#2025-02-13|4943.12
#2025-02-14|4974.58
#2025-02-17|5051.69
#2025-02-18|5096.90
#2025-02-19|5088.03
#2025-02-20|5026.03
#2025-02-21|5125.11
#2025-02-24|5057.67
#2025-02-25|4949.42
#2025-02-26|4996.09
#2025-02-27|4928.35
#2025-02-28|4807.16
#2025-03-03|4784.43
#2025-03-04|4770.91
#2025-03-05|4866.02
#2025-03-06|4934.95
#2025-03-07|4891.99
#2025-03-10|4835.64
#2025-03-11|4772.88
#2025-03-12|4773.15
#2025-03-13|4717.97
#2025-03-14|4755.20
#2025-03-17|4793.88
#2025-03-18|4859.39
#2025-03-19|4801.62
#2025-03-20|4823.88
#2025-03-21|4780.47
#2025-03-24|4752.00
#2025-03-25|4753.16
#2025-03-26|4754.55
#2025-03-27|4707.42
#2025-03-28|4654.57
#2025-03-31|4477.84
#2025-04-01|4557.31
#2025-04-02|4567.01
#2025-04-03|4506.73
#2025-04-04|4480.70
#2025-04-07|4019.15
#2025-04-08|4010.72
#2025-04-09|3897.00
#2025-04-10|4178.13
#2025-04-11|4245.59
#2025-04-14|4282.32
#2025-04-15|4326.43
#2025-04-16|4231.98
#2025-04-17|4260.14
#2025-04-18|4273.87
#2025-04-21|4258.98
#2025-04-22|4209.71
#2025-04-23|4369.44
#2025-04-24|4335.53
#2025-04-25|4420.66
#2025-04-28|4444.90
#2025-04-29|4479.72
#2025-04-30|4514.52
#2025-05-01|4502.01
#2025-05-02|4670.92
#2025-05-05|4719.76
#2025-05-06|4711.33
#2025-05-07|4718.55
#2025-05-08|4716.29
#2025-05-09|4781.75
#2025-05-12|4885.91
#2025-05-13|4870.05
#2025-05-14|4993.81
#2025-05-15|4977.91
#2025-05-16|4962.99
#2025-05-19|4913.14
#2025-05-20|4915.35
#2025-05-21|4957.77
#2025-05-22|4919.75
#2025-05-23|4946.87
#2025-05-26|4938.48
#2025-05-27|4902.05
#2025-05-28|4903.19
#2025-05-29|4957.42
#2025-05-30|4905.46
#2025-06-02|4860.18
#2025-06-03|4870.85
#2025-06-04|4970.16
#2025-06-05|5019.83
#2025-06-06|5011.21
#2025-06-09|5072.30
#2025-06-10|5140.49
#2025-06-11|5212.67
#2025-06-12|5193.27
#2025-06-13|5132.13
#2025-06-16|5172.54
#2025-06-17|5217.99
#2025-06-18|5232.26
#2025-06-19|5138.20
#2025-06-20|5195.37
#2025-06-23|5113.85
#2025-06-24|5258.99
#2025-06-25|5328.45
#2025-06-26|5374.99
#2025-06-27|5410.26
#2025-06-30|5348.47
#2025-07-01|5387.79
#2025-07-02|5376.99
#2025-07-03|5406.68
#2025-07-04|5380.83
#2025-07-07|5341.00
#2025-07-08|5357.47
#2025-07-09|5366.92
#2025-07-10|5377.22
#2025-07-11|5369.48
#2025-07-14|5346.79
#2025-07-15|5421.05
#2025-07-16|5447.70
#2025-07-17|5442.70
#2025-07-18|5492.56
#2025-07-21|5495.75
#2025-07-22|5446.80
#2025-07-23|5559.08
#2025-07-24|5583.20
#2025-07-25|5537.50
#2025-07-28|5515.59
#2025-07-29|5463.42
#2025-07-30|5491.27
#2025-07-31|5502.58
#2025-08-01|5405.73
#2025-08-04|5436.34
#2025-08-05|5492.26
#2025-08-06|5446.06
#2025-08-07|5571.91
#2025-08-08|5542.57
#2025-08-11|5557.27
#2025-08-12|5554.60
#2025-08-13|5671.26
#2025-08-14|5622.98
#2025-08-15|5641.41
#2025-08-18|5634.27
#2025-08-19|5635.38
#2025-08-20|5499.59
#2025-08-21|5490.77
#2025-08-22|5486.54
#2025-08-25|5623.66
#2025-08-26|5613.53
#2025-08-27|5619.13
#2025-08-28|5558.60
#2025-08-29|5561.84
#2025-09-01|5525.14
#2025-09-02|5492.83
#2025-09-03|5488.48
#2025-09-04|5485.86
#2025-09-05|5591.31
#2025-09-08|5637.24
#2025-09-09|5731.82
#2025-09-10|5838.27
#2025-09-11|5860.41
#2025-09-12|5962.52
#2025-09-15|5951.56
#2025-09-16|6058.24
#2025-09-17|6076.65
#2025-09-18|6120.20
#2025-09-19|6076.60
#2025-09-22|6134.78
#2025-09-23|6181.89
#2025-09-24|6178.48
#2025-09-25|6142.58
#2025-09-26|6006.54
#2025-09-29|6059.13
#2025-09-30|6103.76
#2025-10-01|6132.47
#2025-10-02|6271.29
#2025-10-03|6357.46
#2025-10-06|6418.12
#2025-10-07|6453.23
#2025-10-08|6393.78
#2025-10-09|6436.98
#2025-10-10|6388.35
#2025-10-13|6279.52
#2025-10-14|6177.94
#2025-10-15|6327.76
#2025-10-16|6407.40
#2025-10-17|6295.26
#2025-10-20|6452.02
#2025-10-21|6441.71
#2025-10-22|6402.86
#2025-10-23|6367.63
#2025-10-24|6426.36
#2025-10-27|6591.89
#2025-10-28|6565.08
#2025-10-29|6703.87
#2025-10-30|6703.62
#2025-10-31|6684.52
#2025-11-03|6731.86
#2025-11-04|6649.95
#2025-11-05|6520.69
#2025-11-06|6597.24
#2025-11-07|6499.49
#2025-11-10|6605.55
#2025-11-11|6591.64
#2025-11-12|6614.50
#2025-11-13|6606.41
#2025-11-14|6424.73
#2025-11-17|6471.60
#2025-11-18|6268.41
#2025-11-19|6227.57
#2025-11-20|6374.14
#2025-11-21|6128.42
#2025-11-24|6150.14
#2025-11-25|6240.34
#2025-11-26|6337.37
#2025-11-27|6365.13
#2025-11-28|6358.56
#2025-12-01|6312.29
#2025-12-02|6341.89
#2025-12-03|6400.40
#2025-12-04|6422.83
#2025-12-05|6449.94
#2025-12-08|6528.80
#2025-12-09|6485.26
#2025-12-10|6536.19
#2025-12-11|6457.91
#2025-12-12|6512.97
#2025-12-15|6386.49
#2025-12-16|6271.11
#2025-12-17|6295.52
#2025-12-18|6265.77
#2025-12-19|6305.44
#2025-12-22|6434.02
#2025-12-23|6443.59
#2025-12-24|6482.76
#2025-12-25|6485.00
#2025-12-26|6525.84
#2025-12-29|6579.72
#2025-12-30|6580.96
#2025-12-31|6618.00
#2026-01-01|6620.90
#2026-01-02|6758.91
#2026-01-05|6938.83
#2026-01-06|7057.06
#2026-01-07|7023.75
#2026-01-08|6953.51
#2026-01-09|6917.81
#2026-01-12|6984.30
#2026-01-13|7062.08
#2026-01-14|7134.23
#2026-01-15|7087.58
#2026-01-16|7177.91
#2026-01-19|7187.25
#2026-01-20|7140.35
#2026-01-21|7071.26
#2026-01-22|7180.39
#2026-01-23|7228.55
#2026-01-26|7240.67
#2026-01-27|7383.19
#2026-01-28|7545.79
#2026-01-29|7515.09
#2026-01-30|7391.36
#2026-02-02|7189.04
#2026-02-03|7373.73
#2026-02-04|7258.68
#2026-02-05|7113.68
#2026-02-06|7092.84
#2026-02-09|7317.71
#2026-02-10|7446.55
#2026-02-11|7517.48
#2026-02-12|7489.56
#2026-02-13|7424.04
#2026-02-16|7423.75
#2026-02-17|7424.83
#2026-02-18|7432.38
#2026-02-19|7447.43
#2026-02-20|7431.75
#2026-02-23|7476.52
#2026-02-24|7581.56
#2026-02-25|7762.50
#2026-02-26|7821.19
#2026-02-27|7788.48
#2026-03-02|7648.92
#2026-03-03|7369.88
#2026-03-04|7041.47
#2026-03-05|7260.63
#2026-03-06|7286.37
#2026-03-09|6917.26
#2026-03-10|7203.26
#2026-03-11|7397.79
#2026-03-12|7241.41
#2026-03-13|7148.51
#2026-03-16|7189.48
#2026-03-17|7254.29
#2026-03-18|7441.21
#2026-03-19|7202.14
#2026-03-20|7155.32
#2026-03-23|6899.44