Table Data - Nasdaq ASPA Technology Index
| Title | Nasdaq ASPA Technology Index |
|---|---|
| Series ID | NASDAQNQASPA10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 803.15 |
| 2001-04-02 | 780.31 |
| 2001-04-03 | 768.08 |
| 2001-04-04 | 758.71 |
| 2001-04-05 | 768.80 |
| 2001-04-06 | 787.42 |
| 2001-04-09 | 760.97 |
| 2001-04-10 | 749.08 |
| 2001-04-11 | 768.72 |
| 2001-04-12 | 793.72 |
| 2001-04-13 | . |
| 2001-04-16 | 777.91 |
| 2001-04-17 | 773.44 |
| 2001-04-18 | 813.53 |
| 2001-04-19 | 854.65 |
| 2001-04-20 | 846.11 |
| 2001-04-23 | 846.30 |
| 2001-04-24 | 839.42 |
| 2001-04-25 | 837.45 |
| 2001-04-26 | 843.03 |
| 2001-04-27 | 823.81 |
| 2001-04-30 | 831.24 |
| 2001-05-01 | 857.06 |
| 2001-05-02 | 869.41 |
| 2001-05-03 | 880.14 |
| 2001-05-04 | 867.20 |
| 2001-05-07 | 878.48 |
| 2001-05-08 | 867.28 |
| 2001-05-09 | 854.32 |
| 2001-05-10 | 840.54 |
| 2001-05-11 | 845.70 |
| 2001-05-14 | 834.93 |
| 2001-05-15 | 837.55 |
| 2001-05-16 | 816.10 |
| 2001-05-17 | 836.81 |
| 2001-05-18 | 835.73 |
| 2001-05-21 | 838.23 |
| 2001-05-22 | 846.31 |
| 2001-05-23 | 867.30 |
| 2001-05-24 | 861.63 |
| 2001-05-25 | 854.14 |
| 2001-05-28 | . |
| 2001-05-29 | 847.86 |
| 2001-05-30 | 820.06 |
| 2001-05-31 | 801.86 |
| 2001-06-01 | 799.32 |
| 2001-06-04 | 795.01 |
| 2001-06-05 | 792.45 |
| 2001-06-06 | 799.77 |
| 2001-06-07 | 805.52 |
| 2001-06-08 | 819.59 |
| 2001-06-11 | 805.52 |
| 2001-06-12 | 793.72 |
| 2001-06-13 | 782.50 |
| 2001-06-14 | 774.63 |
| 2001-06-15 | 762.24 |
| 2001-06-18 | 748.75 |
| 2001-06-19 | 748.41 |
| 2001-06-20 | 743.04 |
| 2001-06-21 | 744.56 |
| 2001-06-22 | 747.87 |
| 2001-06-25 | 739.00 |
| 2001-06-26 | 729.86 |
| 2001-06-27 | 726.97 |
| 2001-06-28 | 715.93 |
| 2001-06-29 | 737.27 |
| 2001-07-02 | 730.72 |
| 2001-07-03 | 726.28 |
| 2001-07-04 | . |
| 2001-07-05 | 705.90 |
| 2001-07-06 | 687.09 |
| 2001-07-09 | 667.54 |
| 2001-07-10 | 674.08 |
| 2001-07-11 | 662.78 |
| 2001-07-12 | 691.62 |
| 2001-07-13 | 680.69 |
| 2001-07-16 | 670.26 |
| 2001-07-17 | 663.35 |
| 2001-07-18 | 651.56 |
| 2001-07-19 | 653.70 |
| 2001-07-20 | 654.53 |
| 2001-07-23 | 638.31 |
| 2001-07-24 | 643.02 |
| 2001-07-25 | 654.88 |
| 2001-07-26 | 663.53 |
| 2001-07-27 | 658.28 |
| 2001-07-30 | 643.65 |
| 2001-07-31 | 666.80 |
| 2001-08-01 | 681.78 |
| 2001-08-02 | 707.02 |
| 2001-08-03 | 708.71 |
| 2001-08-06 | 699.44 |
| 2001-08-07 | 693.27 |
| 2001-08-08 | 690.65 |
| 2001-08-09 | 669.94 |
| 2001-08-10 | 672.18 |
| 2001-08-13 | 657.66 |
| 2001-08-14 | 676.18 |
| 2001-08-15 | 681.63 |
| 2001-08-16 | 667.39 |
| 2001-08-17 | 658.17 |
| 2001-08-20 | 645.12 |
| 2001-08-21 | 649.25 |
| 2001-08-22 | 639.64 |
| 2001-08-23 | 622.14 |
| 2001-08-24 | 611.66 |
| 2001-08-27 | 625.53 |
| 2001-08-28 | 625.41 |
| 2001-08-29 | 624.24 |
| 2001-08-30 | 616.60 |
| 2001-08-31 | 608.52 |
| 2001-09-03 | . |
| 2001-09-04 | 621.17 |
| 2001-09-05 | 601.08 |
| 2001-09-06 | 591.86 |
| 2001-09-07 | 588.83 |
| 2001-09-10 | 579.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 517.40 |
| 2001-09-18 | 526.46 |
| 2001-09-19 | 532.81 |
| 2001-09-20 | 519.88 |
| 2001-09-21 | 503.38 |
| 2001-09-24 | 499.45 |
| 2001-09-25 | 498.43 |
| 2001-09-26 | 499.76 |
| 2001-09-27 | 488.29 |
| 2001-09-28 | 487.96 |
| 2001-10-01 | 489.51 |
| 2001-10-02 | 483.61 |
| 2001-10-03 | 474.65 |
| 2001-10-04 | 489.67 |
| 2001-10-05 | 506.86 |
| 2001-10-08 | 503.78 |
| 2001-10-09 | 509.83 |
| 2001-10-10 | 502.14 |
| 2001-10-11 | 532.71 |
| 2001-10-12 | 555.44 |
| 2001-10-15 | 539.99 |
| 2001-10-16 | 549.27 |
| 2001-10-17 | 568.53 |
| 2001-10-18 | 558.47 |
| 2001-10-19 | 561.74 |
| 2001-10-22 | 561.88 |
| 2001-10-23 | 568.10 |
| 2001-10-24 | 582.85 |
| 2001-10-25 | 586.38 |
| 2001-10-26 | 581.10 |
| 2001-10-29 | 584.35 |
| 2001-10-30 | 556.94 |
| 2001-10-31 | 546.78 |
| 2001-11-01 | 553.41 |
| 2001-11-02 | 564.85 |
| 2001-11-05 | 576.39 |
| 2001-11-06 | 590.84 |
| 2001-11-07 | 589.62 |
| 2001-11-08 | 592.24 |
| 2001-11-09 | 597.44 |
| 2001-11-12 | 593.58 |
| 2001-11-13 | 585.72 |
| 2001-11-14 | 610.74 |
| 2001-11-15 | 630.10 |
| 2001-11-16 | 647.93 |
| 2001-11-19 | 655.76 |
| 2001-11-20 | 636.54 |
| 2001-11-21 | 638.43 |
| 2001-11-22 | . |
| 2001-11-23 | 639.69 |
| 2001-11-26 | 660.40 |
| 2001-11-27 | 666.57 |
| 2001-11-28 | 648.87 |
| 2001-11-29 | 637.66 |
| 2001-11-30 | 644.56 |
| 2001-12-03 | 652.66 |
| 2001-12-04 | 663.16 |
| 2001-12-05 | 699.49 |
| 2001-12-06 | 729.51 |
| 2001-12-07 | 733.56 |
| 2001-12-10 | 711.05 |
| 2001-12-11 | 711.22 |
| 2001-12-12 | 742.20 |
| 2001-12-13 | 723.32 |
| 2001-12-14 | 713.91 |
| 2001-12-17 | 694.05 |
| 2001-12-18 | 694.88 |
| 2001-12-19 | 695.42 |
| 2001-12-20 | 698.58 |
| 2001-12-21 | 667.31 |
| 2001-12-24 | 671.44 |
| 2001-12-25 | . |
| 2001-12-26 | 679.54 |
| 2001-12-27 | 683.52 |
| 2001-12-28 | 697.83 |
| 2001-12-31 | 710.30 |
| 2002-01-01 | . |
| 2002-01-02 | 716.08 |
| 2002-01-03 | 711.89 |
| 2002-01-04 | 749.89 |
| 2002-01-07 | 763.35 |
| 2002-01-08 | 746.70 |
| 2002-01-09 | 755.82 |
| 2002-01-10 | 745.50 |
| 2002-01-11 | 727.31 |
| 2002-01-14 | 732.18 |
| 2002-01-15 | 716.22 |
| 2002-01-16 | 693.98 |
| 2002-01-17 | 691.80 |
| 2002-01-18 | 694.60 |
| 2002-01-21 | . |
| 2002-01-22 | 704.19 |
| 2002-01-23 | 701.64 |
| 2002-01-24 | 707.84 |
| 2002-01-25 | 721.04 |
| 2002-01-28 | 727.02 |
| 2002-01-29 | 708.63 |
| 2002-01-30 | 697.10 |
| 2002-01-31 | 699.79 |
| 2002-02-01 | 690.94 |
| 2002-02-04 | 684.95 |
| 2002-02-05 | 684.07 |
| 2002-02-06 | 692.24 |
| 2002-02-07 | 694.93 |
| 2002-02-08 | 698.20 |
| 2002-02-11 | 700.17 |
| 2002-02-12 | 709.99 |
| 2002-02-13 | 711.04 |
| 2002-02-14 | 725.60 |
| 2002-02-15 | 717.39 |
| 2002-02-18 | . |
| 2002-02-19 | 706.45 |
| 2002-02-20 | 690.97 |
| 2002-02-21 | 699.54 |
| 2002-02-22 | 696.94 |
| 2002-02-25 | 686.52 |
| 2002-02-26 | 684.29 |
| 2002-02-27 | 705.79 |
| 2002-02-28 | 711.16 |
| 2002-03-01 | 716.06 |
| 2002-03-04 | 753.11 |
| 2002-03-05 | 767.33 |
| 2002-03-06 | 776.86 |
| 2002-03-07 | 793.50 |
| 2002-03-08 | 789.07 |
| 2002-03-11 | 807.21 |
| 2002-03-12 | 788.07 |
| 2002-03-13 | 773.43 |
| 2002-03-14 | 778.00 |
| 2002-03-15 | 767.18 |
| 2002-03-18 | 761.44 |
| 2002-03-19 | 770.81 |
| 2002-03-20 | 778.16 |
| 2002-03-21 | 770.14 |
| 2002-03-22 | 769.60 |
| 2002-03-25 | 764.47 |
| 2002-03-26 | 766.31 |
| 2002-03-27 | 763.34 |
| 2002-03-28 | 769.76 |
| 2002-03-29 | . |
| 2002-04-01 | 765.66 |
| 2002-04-02 | 780.99 |
| 2002-04-03 | 784.53 |
| 2002-04-04 | 776.68 |
| 2002-04-05 | 770.08 |
| 2002-04-08 | 759.39 |
| 2002-04-09 | 748.52 |
| 2002-04-10 | 744.44 |
| 2002-04-11 | 747.04 |
| 2002-04-12 | 755.66 |
| 2002-04-15 | 765.64 |
| 2002-04-16 | 774.10 |
| 2002-04-17 | 794.06 |
| 2002-04-18 | 792.06 |
| 2002-04-19 | 782.97 |
| 2002-04-22 | 795.27 |
| 2002-04-23 | 798.75 |
| 2002-04-24 | 801.27 |
| 2002-04-25 | 791.45 |
| 2002-04-26 | 786.07 |
| 2002-04-29 | 771.48 |
| 2002-04-30 | 757.67 |
| 2002-05-01 | 759.65 |
| 2002-05-02 | 744.07 |
| 2002-05-03 | 745.11 |
| 2002-05-06 | 721.23 |
| 2002-05-07 | 713.05 |
| 2002-05-08 | 716.00 |
| 2002-05-09 | 722.37 |
| 2002-05-10 | 722.44 |
| 2002-05-13 | 711.68 |
| 2002-05-14 | 717.34 |
| 2002-05-15 | 744.78 |
| 2002-05-16 | 739.78 |
| 2002-05-17 | 750.99 |
| 2002-05-20 | 739.29 |
| 2002-05-21 | 728.21 |
| 2002-05-22 | 735.99 |
| 2002-05-23 | 724.49 |
| 2002-05-24 | 738.02 |
| 2002-05-27 | . |
| 2002-05-28 | 735.50 |
| 2002-05-29 | 728.65 |
| 2002-05-30 | 731.62 |
| 2002-05-31 | 719.72 |
| 2002-06-03 | 724.31 |
| 2002-06-04 | 711.24 |
| 2002-06-05 | 715.23 |
| 2002-06-06 | 714.04 |
| 2002-06-07 | 687.91 |
| 2002-06-10 | 690.81 |
| 2002-06-11 | 683.72 |
| 2002-06-12 | 677.53 |
| 2002-06-13 | 685.83 |
| 2002-06-14 | 682.73 |
| 2002-06-17 | 672.77 |
| 2002-06-18 | 680.01 |
| 2002-06-19 | 662.51 |
| 2002-06-20 | 662.71 |
| 2002-06-21 | 662.92 |
| 2002-06-24 | 662.68 |
| 2002-06-25 | 659.70 |
| 2002-06-26 | 635.27 |
| 2002-06-27 | 636.84 |
| 2002-06-28 | 660.23 |
| 2002-07-01 | 649.06 |
| 2002-07-02 | 647.66 |
| 2002-07-03 | 650.98 |
| 2002-07-04 | . |
| 2002-07-05 | 673.11 |
| 2002-07-08 | 691.94 |
| 2002-07-09 | 701.87 |
| 2002-07-10 | 684.20 |
| 2002-07-11 | 670.16 |
| 2002-07-12 | 691.18 |
| 2002-07-15 | 686.29 |
| 2002-07-16 | 679.55 |
| 2002-07-17 | 674.46 |
| 2002-07-18 | 678.42 |
| 2002-07-19 | 662.66 |
| 2002-07-22 | 646.47 |
| 2002-07-23 | 654.99 |
| 2002-07-24 | 635.00 |
| 2002-07-25 | 632.22 |
| 2002-07-26 | 590.53 |
| 2002-07-29 | 581.81 |
| 2002-07-30 | 607.50 |
| 2002-07-31 | 601.87 |
| 2002-08-01 | 594.19 |
| 2002-08-02 | 589.13 |
| 2002-08-05 | 564.93 |
| 2002-08-06 | 550.88 |
| 2002-08-07 | 579.15 |
| 2002-08-08 | 572.09 |
| 2002-08-09 | 589.29 |
| 2002-08-12 | 584.99 |
| 2002-08-13 | 585.43 |
| 2002-08-14 | 593.77 |
| 2002-08-15 | 599.55 |
| 2002-08-16 | 605.55 |
| 2002-08-19 | 599.33 |
| 2002-08-20 | 609.22 |
| 2002-08-21 | 609.16 |
| 2002-08-22 | 614.44 |
| 2002-08-23 | 619.17 |
| 2002-08-26 | 615.58 |
| 2002-08-27 | 606.57 |
| 2002-08-28 | 590.37 |
| 2002-08-29 | 588.17 |
| 2002-08-30 | 587.28 |
| 2002-09-02 | . |
| 2002-09-03 | 569.89 |
| 2002-09-04 | 558.09 |
| 2002-09-05 | 557.87 |
| 2002-09-06 | 551.93 |
| 2002-09-09 | 560.70 |
| 2002-09-10 | 569.69 |
| 2002-09-11 | 572.72 |
| 2002-09-12 | 577.11 |
| 2002-09-13 | 560.63 |
| 2002-09-16 | 546.71 |
| 2002-09-17 | 567.42 |
| 2002-09-18 | 553.76 |
| 2002-09-19 | 554.24 |
| 2002-09-20 | 538.43 |
| 2002-09-23 | 527.14 |
| 2002-09-24 | 519.69 |
| 2002-09-25 | 510.51 |
| 2002-09-26 | 516.73 |
| 2002-09-27 | 518.87 |
| 2002-09-30 | 513.52 |
| 2002-10-01 | 504.37 |
| 2002-10-02 | 499.76 |
| 2002-10-03 | 487.39 |
| 2002-10-04 | 487.42 |
| 2002-10-07 | 462.22 |
| 2002-10-08 | 465.55 |
| 2002-10-09 | 459.63 |
| 2002-10-10 | 453.05 |
| 2002-10-11 | 453.41 |
| 2002-10-14 | 462.82 |
| 2002-10-15 | 488.02 |
| 2002-10-16 | 501.46 |
| 2002-10-17 | 507.47 |
| 2002-10-18 | 529.61 |
| 2002-10-21 | 526.30 |
| 2002-10-22 | 509.37 |
| 2002-10-23 | 526.38 |
| 2002-10-24 | 526.20 |
| 2002-10-25 | 531.52 |
| 2002-10-28 | 539.73 |
| 2002-10-29 | 537.87 |
| 2002-10-30 | 529.26 |
| 2002-10-31 | 536.65 |
| 2002-11-01 | 530.41 |
| 2002-11-04 | 542.70 |
| 2002-11-05 | 554.87 |
| 2002-11-06 | 563.83 |
| 2002-11-07 | 567.08 |
| 2002-11-08 | 564.54 |
| 2002-11-11 | 543.67 |
| 2002-11-12 | 540.29 |
| 2002-11-13 | 536.90 |
| 2002-11-14 | 530.18 |
| 2002-11-15 | 550.13 |
| 2002-11-18 | 543.23 |
| 2002-11-19 | 542.18 |
| 2002-11-20 | 536.40 |
| 2002-11-21 | 545.68 |
| 2002-11-22 | 559.16 |
| 2002-11-25 | 566.62 |
| 2002-11-26 | 561.84 |
| 2002-11-27 | 557.32 |
| 2002-11-28 | . |
| 2002-11-29 | 571.15 |
| 2002-12-02 | 573.39 |
| 2002-12-03 | 583.85 |
| 2002-12-04 | 564.51 |
| 2002-12-05 | 559.76 |
| 2002-12-06 | 561.03 |
| 2002-12-09 | 562.44 |
| 2002-12-10 | 550.37 |
| 2002-12-11 | 548.96 |
| 2002-12-12 | 542.85 |
| 2002-12-13 | 537.21 |
| 2002-12-16 | 528.01 |
| 2002-12-17 | 529.42 |
| 2002-12-18 | 523.12 |
| 2002-12-19 | 519.47 |
| 2002-12-20 | 519.06 |
| 2002-12-23 | 511.04 |
| 2002-12-24 | 516.78 |
| 2002-12-25 | . |
| 2002-12-26 | 527.33 |
| 2002-12-27 | 521.86 |
| 2002-12-30 | 507.92 |
| 2002-12-31 | 508.06 |
| 2003-01-01 | . |
| 2003-01-02 | 508.47 |
| 2003-01-03 | 521.27 |
| 2003-01-06 | 531.29 |
| 2003-01-07 | 529.82 |
| 2003-01-08 | 528.66 |
| 2003-01-09 | 524.93 |
| 2003-01-10 | 525.75 |
| 2003-01-13 | 540.01 |
| 2003-01-14 | 544.51 |
| 2003-01-15 | 543.74 |
| 2003-01-16 | 538.01 |
| 2003-01-17 | 536.83 |
| 2003-01-20 | . |
| 2003-01-21 | 528.50 |
| 2003-01-22 | 523.35 |
| 2003-01-23 | 535.89 |
| 2003-01-24 | 527.97 |
| 2003-01-27 | 514.34 |
| 2003-01-28 | 513.90 |
| 2003-01-29 | 505.54 |
| 2003-01-30 | 504.72 |
| 2003-01-31 | 502.72 |
| 2003-02-03 | 506.06 |
| 2003-02-04 | 507.16 |
| 2003-02-05 | 508.56 |
| 2003-02-06 | 491.99 |
| 2003-02-07 | 485.56 |
| 2003-02-10 | 480.51 |
| 2003-02-11 | 479.95 |
| 2003-02-12 | 484.12 |
| 2003-02-13 | 479.14 |
| 2003-02-14 | 482.68 |
| 2003-02-17 | . |
| 2003-02-18 | 498.42 |
| 2003-02-19 | 498.09 |
| 2003-02-20 | 504.66 |
| 2003-02-21 | 502.59 |
| 2003-02-24 | 508.36 |
| 2003-02-25 | 491.66 |
| 2003-02-26 | 488.72 |
| 2003-02-27 | 485.51 |
| 2003-02-28 | 484.73 |
| 2003-03-03 | 497.12 |
| 2003-03-04 | 491.43 |
| 2003-03-05 | 482.14 |
| 2003-03-06 | 475.69 |
| 2003-03-07 | 471.66 |
| 2003-03-10 | 467.02 |
| 2003-03-11 | 461.35 |
| 2003-03-12 | 467.82 |
| 2003-03-13 | 465.38 |
| 2003-03-14 | 478.00 |
| 2003-03-17 | 465.87 |
| 2003-03-18 | 483.70 |
| 2003-03-19 | 483.65 |
| 2003-03-20 | 493.34 |
| 2003-03-21 | 490.29 |
| 2003-03-24 | 499.01 |
| 2003-03-25 | 486.15 |
| 2003-03-26 | 488.50 |
| 2003-03-27 | 486.22 |
| 2003-03-28 | 481.22 |
| 2003-03-31 | 462.31 |
| 2003-04-01 | 463.66 |
| 2003-04-02 | 463.87 |
| 2003-04-03 | 468.16 |
| 2003-04-04 | 472.84 |
| 2003-04-07 | 485.14 |
| 2003-04-08 | 479.71 |
| 2003-04-09 | 470.61 |
| 2003-04-10 | 466.91 |
| 2003-04-11 | 459.80 |
| 2003-04-14 | 454.66 |
| 2003-04-15 | 465.49 |
| 2003-04-16 | 479.55 |
| 2003-04-17 | 476.13 |
| 2003-04-18 | . |
| 2003-04-21 | 487.87 |
| 2003-04-22 | 476.97 |
| 2003-04-23 | 478.86 |
| 2003-04-24 | 477.10 |
| 2003-04-25 | 463.00 |
| 2003-04-28 | 457.34 |
| 2003-04-29 | 465.03 |
| 2003-04-30 | 474.84 |
| 2003-05-01 | 475.18 |
| 2003-05-02 | 478.00 |
| 2003-05-05 | 479.81 |
| 2003-05-06 | 487.65 |
| 2003-05-07 | 494.53 |
| 2003-05-08 | 487.27 |
| 2003-05-09 | 489.61 |
| 2003-05-12 | 496.97 |
| 2003-05-13 | 498.90 |
| 2003-05-14 | 498.06 |
| 2003-05-15 | 496.54 |
| 2003-05-16 | 491.32 |
| 2003-05-19 | 485.21 |
| 2003-05-20 | 486.20 |
| 2003-05-21 | 482.37 |
| 2003-05-22 | 484.72 |
| 2003-05-23 | 497.20 |
| 2003-05-26 | . |
| 2003-05-27 | 499.48 |
| 2003-05-28 | 504.33 |
| 2003-05-29 | 514.34 |
| 2003-05-30 | 518.77 |
| 2003-06-02 | 541.22 |
| 2003-06-03 | 538.15 |
| 2003-06-04 | 538.28 |
| 2003-06-05 | 549.35 |
| 2003-06-06 | 553.36 |
| 2003-06-09 | 564.86 |
| 2003-06-10 | 561.21 |
| 2003-06-11 | 562.51 |
| 2003-06-12 | 568.30 |
| 2003-06-13 | 573.44 |
| 2003-06-16 | 564.27 |
| 2003-06-17 | 584.18 |
| 2003-06-18 | 585.36 |
| 2003-06-19 | 592.94 |
| 2003-06-20 | 587.29 |
| 2003-06-23 | 580.08 |
| 2003-06-24 | 574.06 |
| 2003-06-25 | 577.96 |
| 2003-06-26 | 574.24 |
| 2003-06-27 | 580.21 |
| 2003-06-30 | 579.70 |
| 2003-07-01 | 600.51 |
| 2003-07-02 | 620.58 |
| 2003-07-03 | 633.49 |
| 2003-07-04 | . |
| 2003-07-07 | 665.79 |
| 2003-07-08 | 680.22 |
| 2003-07-09 | 674.36 |
| 2003-07-10 | 657.71 |
| 2003-07-11 | 649.34 |
| 2003-07-14 | 668.03 |
| 2003-07-15 | 670.89 |
| 2003-07-16 | 678.52 |
| 2003-07-17 | 656.61 |
| 2003-07-18 | 650.53 |
| 2003-07-21 | 646.41 |
| 2003-07-22 | 649.82 |
| 2003-07-23 | 652.62 |
| 2003-07-24 | 664.19 |
| 2003-07-25 | 664.64 |
| 2003-07-28 | 672.07 |
| 2003-07-29 | 670.16 |
| 2003-07-30 | 660.38 |
| 2003-07-31 | 659.83 |
| 2003-08-01 | 672.67 |
| 2003-08-04 | 664.36 |
| 2003-08-05 | 654.34 |
| 2003-08-06 | 646.00 |
| 2003-08-07 | 646.88 |
| 2003-08-08 | 644.63 |
| 2003-08-11 | 649.22 |
| 2003-08-12 | 650.49 |
| 2003-08-13 | 670.03 |
| 2003-08-14 | 678.04 |
| 2003-08-15 | 680.67 |
| 2003-08-18 | 682.30 |
| 2003-08-19 | 692.95 |
| 2003-08-20 | 701.48 |
| 2003-08-21 | 712.49 |
| 2003-08-22 | 710.27 |
| 2003-08-25 | 712.78 |
| 2003-08-26 | 705.81 |
| 2003-08-27 | 703.56 |
| 2003-08-28 | 702.80 |
| 2003-08-29 | 720.94 |
| 2003-09-01 | . |
| 2003-09-02 | 737.95 |
| 2003-09-03 | 737.28 |
| 2003-09-04 | 728.53 |
| 2003-09-05 | 731.01 |
| 2003-09-08 | 744.74 |
| 2003-09-09 | 756.89 |
| 2003-09-10 | 751.61 |
| 2003-09-11 | 740.20 |
| 2003-09-12 | 743.37 |
| 2003-09-15 | 733.47 |
| 2003-09-16 | 744.76 |
| 2003-09-17 | 756.94 |
| 2003-09-18 | 761.71 |
| 2003-09-19 | 756.81 |
| 2003-09-22 | 735.40 |
| 2003-09-23 | 736.57 |
| 2003-09-24 | 735.81 |
| 2003-09-25 | 724.75 |
| 2003-09-26 | 721.93 |
| 2003-09-29 | 722.55 |
| 2003-09-30 | 727.26 |
| 2003-10-01 | 730.10 |
| 2003-10-02 | 742.18 |
| 2003-10-03 | 747.76 |
| 2003-10-06 | 758.42 |
| 2003-10-07 | 765.85 |
| 2003-10-08 | 750.28 |
| 2003-10-09 | 754.80 |
| 2003-10-10 | 770.60 |
| 2003-10-13 | 771.82 |
| 2003-10-14 | 778.24 |
| 2003-10-15 | 776.98 |
| 2003-10-16 | 798.53 |
| 2003-10-17 | 795.24 |
| 2003-10-20 | 797.29 |
| 2003-10-21 | 787.18 |
| 2003-10-22 | 787.21 |
| 2003-10-23 | 751.51 |
| 2003-10-24 | 757.42 |
| 2003-10-27 | 768.19 |
| 2003-10-28 | 778.55 |
| 2003-10-29 | 795.10 |
| 2003-10-30 | 796.23 |
| 2003-10-31 | 778.34 |
| 2003-11-03 | 776.99 |
| 2003-11-04 | 797.16 |
| 2003-11-05 | 793.13 |
| 2003-11-06 | 772.30 |
| 2003-11-07 | 784.08 |
| 2003-11-10 | 781.01 |
| 2003-11-11 | 760.28 |
| 2003-11-12 | 756.98 |
| 2003-11-13 | 773.40 |
| 2003-11-14 | 760.19 |
| 2003-11-17 | 734.22 |
| 2003-11-18 | 740.99 |
| 2003-11-19 | 716.46 |
| 2003-11-20 | 720.37 |
| 2003-11-21 | 718.34 |
| 2003-11-24 | 711.20 |
| 2003-11-25 | 721.09 |
| 2003-11-26 | 732.20 |
| 2003-11-27 | . |
| 2003-11-28 | 728.22 |
| 2003-12-01 | 742.89 |
| 2003-12-02 | 749.60 |
| 2003-12-03 | 748.61 |
| 2003-12-04 | 751.62 |
| 2003-12-05 | 742.05 |
| 2003-12-08 | 726.47 |
| 2003-12-09 | 724.32 |
| 2003-12-10 | 709.69 |
| 2003-12-11 | 716.65 |
| 2003-12-12 | 723.67 |
| 2003-12-15 | 742.11 |
| 2003-12-16 | 726.80 |
| 2003-12-17 | 712.07 |
| 2003-12-18 | 707.70 |
| 2003-12-19 | 713.87 |
| 2003-12-22 | 721.75 |
| 2003-12-23 | 722.38 |
| 2003-12-24 | 724.20 |
| 2003-12-25 | . |
| 2003-12-26 | 727.66 |
| 2003-12-29 | 730.70 |
| 2003-12-30 | 745.44 |
| 2003-12-31 | 746.43 |
| 2004-01-01 | . |
| 2004-01-02 | 753.63 |
| 2004-01-05 | 766.22 |
| 2004-01-06 | 764.81 |
| 2004-01-07 | 766.66 |
| 2004-01-08 | 775.85 |
| 2004-01-09 | 801.36 |
| 2004-01-12 | 803.08 |
| 2004-01-13 | 796.74 |
| 2004-01-14 | 800.37 |
| 2004-01-15 | 790.45 |
| 2004-01-16 | 792.97 |
| 2004-01-19 | . |
| 2004-01-20 | 805.35 |
| 2004-01-21 | 805.97 |
| 2004-01-22 | 806.68 |
| 2004-01-23 | 809.20 |
| 2004-01-26 | 811.19 |
| 2004-01-27 | 818.87 |
| 2004-01-28 | 820.53 |
| 2004-01-29 | 814.34 |
| 2004-01-30 | 809.51 |
| 2004-02-02 | 803.09 |
| 2004-02-03 | 790.62 |
| 2004-02-04 | 780.34 |
| 2004-02-05 | 778.90 |
| 2004-02-06 | 788.25 |
| 2004-02-09 | 798.15 |
| 2004-02-10 | 791.46 |
| 2004-02-11 | 791.44 |
| 2004-02-12 | 791.73 |
| 2004-02-13 | 800.48 |
| 2004-02-16 | . |
| 2004-02-17 | 803.08 |
| 2004-02-18 | 802.85 |
| 2004-02-19 | 807.36 |
| 2004-02-20 | 801.41 |
| 2004-02-23 | 806.22 |
| 2004-02-24 | 789.17 |
| 2004-02-25 | 786.79 |
| 2004-02-26 | 790.91 |
| 2004-02-27 | 802.21 |
| 2004-03-01 | 818.33 |
| 2004-03-02 | 826.56 |
| 2004-03-03 | 822.96 |
| 2004-03-04 | 829.28 |
| 2004-03-05 | 829.30 |
| 2004-03-08 | 822.48 |
| 2004-03-09 | 820.78 |
| 2004-03-10 | 805.77 |
| 2004-03-11 | 805.27 |
| 2004-03-12 | 792.73 |
| 2004-03-15 | 790.62 |
| 2004-03-16 | 792.12 |
| 2004-03-17 | 805.35 |
| 2004-03-18 | 823.33 |
| 2004-03-19 | 826.44 |
| 2004-03-22 | 798.86 |
| 2004-03-23 | 787.48 |
| 2004-03-24 | 795.74 |
| 2004-03-25 | 794.08 |
| 2004-03-26 | 813.27 |
| 2004-03-29 | 839.69 |
| 2004-03-30 | 839.29 |
| 2004-03-31 | 848.29 |
| 2004-04-01 | 854.74 |
| 2004-04-02 | 857.16 |
| 2004-04-05 | 877.69 |
| 2004-04-06 | 879.93 |
| 2004-04-07 | 881.72 |
| 2004-04-08 | 881.13 |
| 2004-04-09 | . |
| 2004-04-12 | 886.41 |
| 2004-04-13 | 887.53 |
| 2004-04-14 | 883.46 |
| 2004-04-15 | 864.82 |
| 2004-04-16 | 864.60 |
| 2004-04-19 | 864.19 |
| 2004-04-20 | 878.54 |
| 2004-04-21 | 872.92 |
| 2004-04-22 | 867.76 |
| 2004-04-23 | 885.80 |
| 2004-04-26 | 884.92 |
| 2004-04-27 | 874.49 |
| 2004-04-28 | 865.71 |
| 2004-04-29 | 846.84 |
| 2004-04-30 | 823.99 |
| 2004-05-03 | 820.30 |
| 2004-05-04 | 831.01 |
| 2004-05-05 | 819.60 |
| 2004-05-06 | 806.02 |
| 2004-05-07 | 801.52 |
| 2004-05-10 | 752.33 |
| 2004-05-11 | 753.09 |
| 2004-05-12 | 774.66 |
| 2004-05-13 | 753.79 |
| 2004-05-14 | 736.07 |
| 2004-05-17 | 697.22 |
| 2004-05-18 | 712.82 |
| 2004-05-19 | 751.27 |
| 2004-05-20 | 738.81 |
| 2004-05-21 | 760.48 |
| 2004-05-24 | 761.89 |
| 2004-05-25 | 755.00 |
| 2004-05-26 | 765.86 |
| 2004-05-27 | 775.51 |
| 2004-05-28 | 788.36 |
| 2004-05-31 | . |
| 2004-06-01 | 779.79 |
| 2004-06-02 | 769.51 |
| 2004-06-03 | 741.67 |
| 2004-06-04 | 747.17 |
| 2004-06-07 | 775.98 |
| 2004-06-08 | 780.42 |
| 2004-06-09 | 774.53 |
| 2004-06-10 | 763.03 |
| 2004-06-11 | . |
| 2004-06-14 | 724.47 |
| 2004-06-15 | 728.63 |
| 2004-06-16 | 731.75 |
| 2004-06-17 | 740.55 |
| 2004-06-18 | 730.27 |
| 2004-06-21 | 733.74 |
| 2004-06-22 | 728.48 |
| 2004-06-23 | 735.35 |
| 2004-06-24 | 759.51 |
| 2004-06-25 | 765.21 |
| 2004-06-28 | 764.73 |
| 2004-06-29 | 764.06 |
| 2004-06-30 | 772.26 |
| 2004-07-01 | 773.34 |
| 2004-07-02 | 754.95 |
| 2004-07-05 | . |
| 2004-07-06 | 742.35 |
| 2004-07-07 | 738.11 |
| 2004-07-08 | 727.09 |
| 2004-07-09 | 737.59 |
| 2004-07-12 | 737.24 |
| 2004-07-13 | 729.88 |
| 2004-07-14 | 715.48 |
| 2004-07-15 | 702.08 |
| 2004-07-16 | 708.34 |
| 2004-07-19 | 708.78 |
| 2004-07-20 | 691.32 |
| 2004-07-21 | 703.58 |
| 2004-07-22 | 698.44 |
| 2004-07-23 | 691.91 |
| 2004-07-26 | 686.02 |
| 2004-07-27 | 680.22 |
| 2004-07-28 | 685.77 |
| 2004-07-29 | 673.72 |
| 2004-07-30 | 686.28 |
| 2004-08-02 | 679.66 |
| 2004-08-03 | 678.27 |
| 2004-08-04 | 671.27 |
| 2004-08-05 | 684.49 |
| 2004-08-06 | 683.31 |
| 2004-08-09 | 680.34 |
| 2004-08-10 | 683.41 |
| 2004-08-11 | 684.22 |
| 2004-08-12 | 680.84 |
| 2004-08-13 | 675.21 |
| 2004-08-16 | 671.79 |
| 2004-08-17 | 673.43 |
| 2004-08-18 | 684.66 |
| 2004-08-19 | 706.99 |
| 2004-08-20 | 707.59 |
| 2004-08-23 | 712.26 |
| 2004-08-24 | 714.61 |
| 2004-08-25 | 713.69 |
| 2004-08-26 | 725.75 |
| 2004-08-27 | 727.50 |
| 2004-08-30 | 724.45 |
| 2004-08-31 | 717.58 |
| 2004-09-01 | 724.79 |
| 2004-09-02 | 725.25 |
| 2004-09-03 | 706.93 |
| 2004-09-06 | . |
| 2004-09-07 | 714.36 |
| 2004-09-08 | 712.01 |
| 2004-09-09 | 709.41 |
| 2004-09-10 | 715.13 |
| 2004-09-13 | 728.48 |
| 2004-09-14 | 734.72 |
| 2004-09-15 | 725.34 |
| 2004-09-16 | 727.05 |
| 2004-09-17 | 717.74 |
| 2004-09-20 | 716.83 |
| 2004-09-21 | 718.78 |
| 2004-09-22 | 713.76 |
| 2004-09-23 | 711.81 |
| 2004-09-24 | 700.21 |
| 2004-09-27 | 694.55 |
| 2004-09-28 | 688.52 |
| 2004-09-29 | 687.35 |
| 2004-09-30 | 696.59 |
| 2004-10-01 | 705.04 |
| 2004-10-04 | 727.72 |
| 2004-10-05 | 725.56 |
| 2004-10-06 | 729.79 |
| 2004-10-07 | 729.05 |
| 2004-10-08 | 727.90 |
| 2004-10-11 | 724.02 |
| 2004-10-12 | 706.78 |
| 2004-10-13 | 704.71 |
| 2004-10-14 | 703.75 |
| 2004-10-15 | 699.77 |
| 2004-10-18 | 692.94 |
| 2004-10-19 | 706.85 |
| 2004-10-20 | 697.44 |
| 2004-10-21 | 699.05 |
| 2004-10-22 | 703.84 |
| 2004-10-25 | 699.79 |
| 2004-10-26 | 693.94 |
| 2004-10-27 | 693.83 |
| 2004-10-28 | 708.10 |
| 2004-10-29 | 708.29 |
| 2004-11-01 | 700.27 |
| 2004-11-02 | 709.92 |
| 2004-11-03 | 722.39 |
| 2004-11-04 | 725.22 |
| 2004-11-05 | 733.28 |
| 2004-11-08 | 729.77 |
| 2004-11-09 | 726.52 |
| 2004-11-10 | 724.83 |
| 2004-11-11 | 717.43 |
| 2004-11-12 | 733.21 |
| 2004-11-15 | 745.30 |
| 2004-11-16 | 743.12 |
| 2004-11-17 | 758.30 |
| 2004-11-18 | 759.29 |
| 2004-11-19 | 762.40 |
| 2004-11-22 | 740.59 |
| 2004-11-23 | 740.78 |
| 2004-11-24 | 743.92 |
| 2004-11-25 | . |
| 2004-11-26 | 738.19 |
| 2004-11-29 | 741.85 |
| 2004-11-30 | 742.94 |
| 2004-12-01 | 735.17 |
| 2004-12-02 | 747.17 |
| 2004-12-03 | 753.78 |
| 2004-12-06 | 754.08 |
| 2004-12-07 | 747.58 |
| 2004-12-08 | 739.58 |
| 2004-12-09 | 734.00 |
| 2004-12-10 | 726.00 |
| 2004-12-13 | 727.24 |
| 2004-12-14 | 734.36 |
| 2004-12-15 | 751.75 |
| 2004-12-16 | 756.48 |
| 2004-12-17 | 758.70 |
| 2004-12-20 | 761.33 |
| 2004-12-21 | 760.85 |
| 2004-12-22 | 762.60 |
| 2004-12-23 | 762.54 |
| 2004-12-24 | . |
| 2004-12-27 | 768.43 |
| 2004-12-28 | 773.52 |
| 2004-12-29 | 779.13 |
| 2004-12-30 | 787.67 |
| 2004-12-31 | 795.67 |
| 2005-01-03 | 793.64 |
| 2005-01-04 | 782.17 |
| 2005-01-05 | 772.45 |
| 2005-01-06 | 763.96 |
| 2005-01-07 | 764.02 |
| 2005-01-10 | 763.49 |
| 2005-01-11 | 771.23 |
| 2005-01-12 | 766.35 |
| 2005-01-13 | 765.01 |
| 2005-01-14 | 773.56 |
| 2005-01-17 | . |
| 2005-01-18 | 784.04 |
| 2005-01-19 | 781.37 |
| 2005-01-20 | 772.14 |
| 2005-01-21 | 770.31 |
| 2005-01-24 | 771.38 |
| 2005-01-25 | 764.83 |
| 2005-01-26 | 777.57 |
| 2005-01-27 | 775.60 |
#2005-01-28| 778.13
#2005-01-31| 790.21
#2005-02-01| 786.92
#2005-02-02| 792.77
#2005-02-03| 794.18
#2005-02-04| 796.52
#2005-02-07| 804.63
#2005-02-08| 798.00
#2005-02-09| 797.59
#2005-02-10| 798.83
#2005-02-11| 800.46
#2005-02-14| 817.61
#2005-02-15| 819.70
#2005-02-16| 816.32
#2005-02-17| 808.95
#2005-02-18| 814.90
#2005-02-21| .
#2005-02-22| 821.49
#2005-02-23| 811.72
#2005-02-24| 814.68
#2005-02-25| 824.75
#2005-02-28| 834.21
#2005-03-01| 833.18
#2005-03-02| 829.16
#2005-03-03| 829.81
#2005-03-04| 826.82
#2005-03-07| 826.44
#2005-03-08| 826.68
#2005-03-09| 829.83
#2005-03-10| 825.52
#2005-03-11| 834.70
#2005-03-14| 820.75
#2005-03-15| 810.62
#2005-03-16| 813.91
#2005-03-17| 805.28
#2005-03-18| 803.94
#2005-03-21| 803.31
#2005-03-22| 798.79
#2005-03-23| 792.62
#2005-03-24| 791.97
#2005-03-25| .
#2005-03-28| 796.69
#2005-03-29| 782.58
#2005-03-30| 779.21
#2005-03-31| 793.94
#2005-04-01| 802.81
#2005-04-04| 795.94
#2005-04-05| 798.58
#2005-04-06| 800.71
#2005-04-07| 801.70
#2005-04-08| 805.39
#2005-04-11| 800.44
#2005-04-12| 796.73
#2005-04-13| 800.26
#2005-04-14| 787.43
#2005-04-15| 774.90
#2005-04-18| 749.30
#2005-04-19| 756.36
#2005-04-20| 756.36
#2005-04-21| 755.36
#2005-04-22| 764.20
#2005-04-25| 767.65
#2005-04-26| 767.12
#2005-04-27| 762.54
#2005-04-28| 761.42
#2005-04-29| 761.49
#2005-05-02| 762.46
#2005-05-03| 761.51
#2005-05-04| 769.75
#2005-05-05| 778.07
#2005-05-06| 789.47
#2005-05-09| 788.76
#2005-05-10| 788.24
#2005-05-11| 781.71
#2005-05-12| 779.61
#2005-05-13| 780.83
#2005-05-16| 778.33
#2005-05-17| 774.47
#2005-05-18| 775.82
#2005-05-19| 792.26
#2005-05-20| 790.42
#2005-05-23| 789.01
#2005-05-24| 793.21
#2005-05-25| 784.39
#2005-05-26| 786.13
#2005-05-27| 799.24
#2005-05-30| .
#2005-05-31| 803.71
#2005-06-01| 798.15
#2005-06-02| 800.98
#2005-06-03| 810.98
#2005-06-06| 814.01
#2005-06-07| 809.53
#2005-06-08| 815.92
#2005-06-09| 807.77
#2005-06-10| 813.69
#2005-06-13| 811.38
#2005-06-14| 810.32
#2005-06-15| 815.78
#2005-06-16| 817.69
#2005-06-17| 822.53
#2005-06-20| 823.38
#2005-06-21| 821.77
#2005-06-22| 830.01
#2005-06-23| 832.82
#2005-06-24| 825.58
#2005-06-27| 817.78
#2005-06-28| 815.73
#2005-06-29| 810.98
#2005-06-30| 809.25
#2005-07-01| 810.72
#2005-07-04| .
#2005-07-05| 803.91
#2005-07-06| 805.79
#2005-07-07| 804.42
#2005-07-08| 802.28
#2005-07-11| 823.30
#2005-07-12| 833.38
#2005-07-13| 831.66
#2005-07-14| 839.43
#2005-07-15| 835.48
#2005-07-18| 840.57
#2005-07-19| 840.87
#2005-07-20| 836.77
#2005-07-21| 848.03
#2005-07-22| 843.63
#2005-07-25| 842.32
#2005-07-26| 834.85
#2005-07-27| 831.20
#2005-07-28| 835.03
#2005-07-29| 833.82
#2005-08-01| 834.05
#2005-08-02| 842.73
#2005-08-03| 851.36
#2005-08-04| 847.40
#2005-08-05| 837.51
#2005-08-08| 831.06
#2005-08-09| 833.14
#2005-08-10| 841.48
#2005-08-11| 848.68
#2005-08-12| 846.62
#2005-08-15| 835.94
#2005-08-16| 836.96
#2005-08-17| 837.14
#2005-08-18| 827.32
#2005-08-19| 822.58
#2005-08-22| 834.25
#2005-08-23| 833.26
#2005-08-24| 826.02
#2005-08-25| 824.90
#2005-08-26| 827.82
#2005-08-29| 810.04
#2005-08-30| 805.70
#2005-08-31| 808.93
#2005-09-01| 817.85
#2005-09-02| 826.74
#2005-09-05| .
#2005-09-06| 831.31
#2005-09-07| 831.54
#2005-09-08| 833.22
#2005-09-09| 839.67
#2005-09-12| 850.62
#2005-09-13| 852.97
#2005-09-14| 857.80
#2005-09-15| 852.74
#2005-09-16| 840.97
#2005-09-19| 841.35
#2005-09-20| 848.56
#2005-09-21| 846.90
#2005-09-22| 832.17
#2005-09-23| 821.79
#2005-09-26| 826.91
#2005-09-27| 820.96
#2005-09-28| 823.62
#2005-09-29| 831.18
#2005-09-30| 839.68
#2005-10-03| 841.04
#2005-10-04| 859.62
#2005-10-05| 861.13
#2005-10-06| 842.51
#2005-10-07| 839.16
#2005-10-10| 841.42
#2005-10-11| 843.57
#2005-10-12| 829.67
#2005-10-13| 817.55
#2005-10-14| 818.02
#2005-10-17| 806.17
#2005-10-18| 800.01
#2005-10-19| 784.40
#2005-10-20| 793.00
#2005-10-21| 796.54
#2005-10-24| 792.86
#2005-10-25| 797.88
#2005-10-26| 792.49
#2005-10-27| 784.66
#2005-10-28| 777.13
#2005-10-31| 789.79
#2005-11-01| 797.67
#2005-11-02| 806.33
#2005-11-03| 808.34
#2005-11-04| 817.88
#2005-11-07| 815.86
#2005-11-08| 820.67
#2005-11-09| 831.75
#2005-11-10| 837.69
#2005-11-11| 851.16
#2005-11-14| 854.54
#2005-11-15| 851.68
#2005-11-16| 856.25
#2005-11-17| 858.40
#2005-11-18| 866.96
#2005-11-21| 870.80
#2005-11-22| 856.80
#2005-11-23| 872.98
#2005-11-24| .
#2005-11-25| 870.35
#2005-11-28| 882.35
#2005-11-29| 874.02
#2005-11-30| 878.35
#2005-12-01| 883.24
#2005-12-02| 898.80
#2005-12-05| 911.61
#2005-12-06| 908.71
#2005-12-07| 911.40
#2005-12-08| 902.82
#2005-12-09| 904.83
#2005-12-12| 911.38
#2005-12-13| 915.12
#2005-12-14| 921.35
#2005-12-15| 924.66
#2005-12-16| 928.84
#2005-12-19| 941.82
#2005-12-20| 940.75
#2005-12-21| 949.97
#2005-12-22| 955.67
#2005-12-23| 968.33
#2005-12-26| .
#2005-12-27| 970.81
#2005-12-28| 972.96
#2005-12-29| 983.56
#2005-12-30| 978.98
#2006-01-02| .
#2006-01-03| 996.97
#2006-01-04|1017.65
#2006-01-05|1032.20
#2006-01-06|1041.89
#2006-01-09|1054.50
#2006-01-10|1043.58
#2006-01-11|1043.17
#2006-01-12|1051.51
#2006-01-13|1049.23
#2006-01-16| .
#2006-01-17|1029.78
#2006-01-18| 990.03
#2006-01-19|1010.11
#2006-01-20|1007.47
#2006-01-23| 987.49
#2006-01-24|1007.33
#2006-01-25|1017.12
#2006-01-26|1021.33
#2006-01-27|1034.65
#2006-01-30|1030.78
#2006-01-31|1038.15
#2006-02-01|1026.39
#2006-02-02|1025.95
#2006-02-03|1013.23
#2006-02-06|1024.21
#2006-02-07|1022.44
#2006-02-08| 999.07
#2006-02-09|1002.42
#2006-02-10| 997.73
#2006-02-13| 974.11
#2006-02-14| 983.52
#2006-02-15| 966.52
#2006-02-16| 977.91
#2006-02-17| 974.11
#2006-02-20| .
#2006-02-21| 972.29
#2006-02-22| 959.41
#2006-02-23| 972.18
#2006-02-24| 978.12
#2006-02-27| 989.54
#2006-02-28| 986.82
#2006-03-01| 986.16
#2006-03-02| 990.83
#2006-03-03| 970.03
#2006-03-06| 975.03
#2006-03-07| 954.88
#2006-03-08| 945.11
#2006-03-09| 953.66
#2006-03-10| 956.96
#2006-03-13| 970.11
#2006-03-14| 965.89
#2006-03-15| 975.53
#2006-03-16| 973.42
#2006-03-17| 984.01
#2006-03-20| 989.59
#2006-03-21| 980.53
#2006-03-22| 966.57
#2006-03-23| 960.47
#2006-03-24| 957.95
#2006-03-27| 974.71
#2006-03-28| 980.19
#2006-03-29| 990.29
#2006-03-30| 999.89
#2006-03-31|1008.44
#2006-04-03|1024.85
#2006-04-04|1031.19
#2006-04-05|1029.66
#2006-04-06|1046.24
#2006-04-07|1051.30
#2006-04-10|1045.03
#2006-04-11|1032.80
#2006-04-12|1022.61
#2006-04-13|1027.62
#2006-04-14| .
#2006-04-17|1040.44
#2006-04-18|1047.83
#2006-04-19|1061.76
#2006-04-20|1062.93
#2006-04-21|1078.75
#2006-04-24|1072.54
#2006-04-25|1056.40
#2006-04-26|1069.03
#2006-04-27|1067.95
#2006-04-28|1066.27
#2006-05-01|1070.22
#2006-05-02|1077.46
#2006-05-03|1079.05
#2006-05-04|1083.79
#2006-05-05|1089.77
#2006-05-08|1106.23
#2006-05-09|1100.80
#2006-05-10|1092.47
#2006-05-11|1091.41
#2006-05-12|1078.34
#2006-05-15|1059.49
#2006-05-16|1041.74
#2006-05-17|1060.79
#2006-05-18|1030.68
#2006-05-19|1027.74
#2006-05-22| 999.75
#2006-05-23| 995.44
#2006-05-24| 995.01
#2006-05-25| 985.73
#2006-05-26| 990.96
#2006-05-29| .
#2006-05-30| 994.09
#2006-05-31| 980.36
#2006-06-01| 977.69
#2006-06-02| 993.95
#2006-06-05| 976.46
#2006-06-06| 963.45
#2006-06-07| 939.29
#2006-06-08| 894.95
#2006-06-09| 910.08
#2006-06-12| 910.89
#2006-06-13| 878.13
#2006-06-14| 887.28
#2006-06-15| 894.94
#2006-06-16| 923.35
#2006-06-19| 915.92
#2006-06-20| 894.53
#2006-06-21| 892.16
#2006-06-22| 915.33
#2006-06-23| 916.01
#2006-06-26| 922.08
#2006-06-27| 925.25
#2006-06-28| 917.05
#2006-06-29| 931.10
#2006-06-30| 963.61
#2006-07-03| 965.31
#2006-07-04| .
#2006-07-05| 960.27
#2006-07-06| 954.64
#2006-07-07| 957.66
#2006-07-10| 968.94
#2006-07-11| 961.80
#2006-07-12| 955.62
#2006-07-13| 940.30
#2006-07-14| 913.43
#2006-07-17| 896.34
#2006-07-18| 885.42
#2006-07-19| 879.63
#2006-07-20| 915.45
#2006-07-21| 910.21
#2006-07-24| 894.20
#2006-07-25| 905.93
#2006-07-26| 902.66
#2006-07-27| 918.50
#2006-07-28| 925.96
#2006-07-31| 935.59
#2006-08-01| 930.61
#2006-08-02| 935.13
#2006-08-03| 933.34
#2006-08-04| 935.19
#2006-08-07| 920.32
#2006-08-08| 933.17
#2006-08-09| 943.19
#2006-08-10| 948.42
#2006-08-11| 944.77
#2006-08-14| 952.37
#2006-08-15| 956.56
#2006-08-16| 974.49
#2006-08-17| 991.02
#2006-08-18| 995.16
#2006-08-21| 976.86
#2006-08-22| 983.58
#2006-08-23| 978.81
#2006-08-24| 969.87
#2006-08-25| 966.78
#2006-08-28| 955.52
#2006-08-29| 969.62
#2006-08-30| 974.58
#2006-08-31| 983.23
#2006-09-01| 992.16
#2006-09-04| .
#2006-09-05|1014.30
#2006-09-06|1005.02
#2006-09-07| 996.19
#2006-09-08| 996.14
#2006-09-11| 981.16
#2006-09-12| 976.72
#2006-09-13| 990.79
#2006-09-14| 997.00
#2006-09-15|1002.55
#2006-09-18|1017.13
#2006-09-19|1021.13
#2006-09-20|1014.19
#2006-09-21|1020.20
#2006-09-22|1009.70
#2006-09-25|1009.48
#2006-09-26|1005.06
#2006-09-27|1017.66
#2006-09-28|1016.46
#2006-09-29|1015.08
#2006-10-02|1020.76
#2006-10-03|1022.01
#2006-10-04|1005.57
#2006-10-05|1028.49
#2006-10-06|1022.29
#2006-10-09|1015.07
#2006-10-10|1015.19
#2006-10-11|1011.74
#2006-10-12|1010.48
#2006-10-13|1026.04
#2006-10-16|1040.32
#2006-10-17|1037.93
#2006-10-18|1030.97
#2006-10-19|1025.27
#2006-10-20|1025.66
#2006-10-23|1023.69
#2006-10-24|1028.71
#2006-10-25|1022.94
#2006-10-26|1031.72
#2006-10-27|1029.84
#2006-10-30|1013.61
#2006-10-31|1016.50
#2006-11-01|1022.19
#2006-11-02|1025.05
#2006-11-03|1025.33
#2006-11-06|1018.59
#2006-11-07|1029.11
#2006-11-08|1024.16
#2006-11-09|1026.18
#2006-11-10|1027.20
#2006-11-13|1022.88
#2006-11-14|1038.99
#2006-11-15|1045.21
#2006-11-16|1043.82
#2006-11-17|1043.18
#2006-11-20|1033.86
#2006-11-21|1038.45
#2006-11-22|1052.13
#2006-11-23| .
#2006-11-24|1052.51
#2006-11-27|1058.66
#2006-11-28|1048.20
#2006-11-29|1057.53
#2006-11-30|1070.21
#2006-12-01|1074.79
#2006-12-04|1071.48
#2006-12-05|1075.97
#2006-12-06|1085.97
#2006-12-07|1087.14
#2006-12-08|1072.20
#2006-12-11|1063.29
#2006-12-12|1052.35
#2006-12-13|1055.00
#2006-12-14|1066.60
#2006-12-15|1069.55
#2006-12-18|1076.23
#2006-12-19|1064.29
#2006-12-20|1073.83
#2006-12-21|1071.82
#2006-12-22|1072.58
#2006-12-25| .
#2006-12-26|1072.04
#2006-12-27|1077.98
#2006-12-28|1079.37
#2006-12-29|1085.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1096.46
#2007-01-04|1096.60
#2007-01-05|1082.65
#2007-01-08|1066.83
#2007-01-09|1068.45
#2007-01-10|1054.50
#2007-01-11|1052.80
#2007-01-12|1076.39
#2007-01-15| .
#2007-01-16|1084.60
#2007-01-17|1082.30
#2007-01-18|1083.15
#2007-01-19|1070.85
#2007-01-22|1069.85
#2007-01-23|1070.65
#2007-01-24|1082.57
#2007-01-25|1083.37
#2007-01-26|1065.51
#2007-01-29|1056.25
#2007-01-30|1051.48
#2007-01-31|1047.60
#2007-02-01|1049.56
#2007-02-02|1051.74
#2007-02-05|1049.53
#2007-02-06|1059.10
#2007-02-07|1052.57
#2007-02-08|1050.29
#2007-02-09|1054.10
#2007-02-12|1042.60
#2007-02-13|1030.09
#2007-02-14|1043.24
#2007-02-15|1056.73
#2007-02-16|1064.76
#2007-02-19| .
#2007-02-20|1065.92
#2007-02-21|1061.06
#2007-02-22|1061.15
#2007-02-23|1062.68
#2007-02-26|1065.37
#2007-02-27|1069.69
#2007-02-28|1048.20
#2007-03-01|1040.07
#2007-03-02|1031.74
#2007-03-05| 994.59
#2007-03-06|1015.41
#2007-03-07|1010.65
#2007-03-08|1024.71
#2007-03-09|1029.55
#2007-03-12|1044.41
#2007-03-13|1048.63
#2007-03-14|1024.52
#2007-03-15|1035.09
#2007-03-16|1035.60
#2007-03-19|1042.25
#2007-03-20|1044.89
#2007-03-21|1046.69
#2007-03-22|1059.07
#2007-03-23|1058.71
#2007-03-26|1059.80
#2007-03-27|1052.28
#2007-03-28|1045.95
#2007-03-29|1044.57
#2007-03-30|1044.25
#2007-04-02|1038.35
#2007-04-03|1046.76
#2007-04-04|1066.60
#2007-04-05|1068.53
#2007-04-06| .
#2007-04-09|1070.00
#2007-04-10|1064.28
#2007-04-11|1074.64
#2007-04-12|1073.01
#2007-04-13|1068.91
#2007-04-16|1070.95
#2007-04-17|1066.33
#2007-04-18|1070.40
#2007-04-19|1052.50
#2007-04-20|1058.36
#2007-04-23|1063.59
#2007-04-24|1070.65
#2007-04-25|1066.20
#2007-04-26|1071.12
#2007-04-27|1064.63
#2007-04-30|1061.73
#2007-05-01|1058.73
#2007-05-02|1062.79
#2007-05-03|1067.73
#2007-05-04|1076.06
#2007-05-07|1091.71
#2007-05-08|1086.81
#2007-05-09|1083.12
#2007-05-10|1079.50
#2007-05-11|1071.01
#2007-05-14|1072.74
#2007-05-15|1061.46
#2007-05-16|1059.68
#2007-05-17|1061.04
#2007-05-18|1057.69
#2007-05-21|1062.53
#2007-05-22|1074.25
#2007-05-23|1074.95
#2007-05-24|1077.64
#2007-05-25|1073.24
#2007-05-28| .
#2007-05-29|1079.16
#2007-05-30|1072.04
#2007-05-31|1081.52
#2007-06-01|1095.22
#2007-06-04|1102.60
#2007-06-05|1107.14
#2007-06-06|1106.75
#2007-06-07|1107.69
#2007-06-08|1098.81
#2007-06-11|1106.23
#2007-06-12|1106.27
#2007-06-13|1099.82
#2007-06-14|1115.57
#2007-06-15|1118.38
#2007-06-18|1126.19
#2007-06-19|1125.50
#2007-06-20|1130.14
#2007-06-21|1145.72
#2007-06-22|1147.79
#2007-06-25|1149.38
#2007-06-26|1140.56
#2007-06-27|1132.54
#2007-06-28|1136.97
#2007-06-29|1136.68
#2007-07-02|1144.10
#2007-07-03|1150.27
#2007-07-04| .
#2007-07-05|1165.76
#2007-07-06|1179.34
#2007-07-09|1198.32
#2007-07-10|1197.81
#2007-07-11|1186.69
#2007-07-12|1183.21
#2007-07-13|1204.78
#2007-07-16|1185.44
#2007-07-17|1187.83
#2007-07-18|1175.54
#2007-07-19|1179.99
#2007-07-20|1202.78
#2007-07-23|1197.40
#2007-07-24|1209.32
#2007-07-25|1201.21
#2007-07-26|1185.45
#2007-07-27|1141.53
#2007-07-30|1140.02
#2007-07-31|1151.56
#2007-08-01|1113.01
#2007-08-02|1121.28
#2007-08-03|1131.53
#2007-08-06|1114.99
#2007-08-07|1105.12
#2007-08-08|1124.03
#2007-08-09|1140.50
#2007-08-10|1110.75
#2007-08-13|1112.41
#2007-08-14|1107.82
#2007-08-15|1083.99
#2007-08-16|1043.08
#2007-08-17|1014.97
#2007-08-20|1060.07
#2007-08-21|1060.77
#2007-08-22|1063.12
#2007-08-23|1089.09
#2007-08-24|1086.38
#2007-08-27|1091.41
#2007-08-28|1095.06
#2007-08-29|1074.51
#2007-08-30|1087.13
#2007-08-31|1114.31
#2007-09-03| .
#2007-09-04|1104.77
#2007-09-05|1104.64
#2007-09-06|1111.87
#2007-09-07|1113.42
#2007-09-10|1094.53
#2007-09-11|1094.37
#2007-09-12|1091.43
#2007-09-13|1078.88
#2007-09-14|1087.25
#2007-09-17|1072.36
#2007-09-18|1064.82
#2007-09-19|1079.32
#2007-09-20|1078.32
#2007-09-21|1076.57
#2007-09-24|1077.63
#2007-09-25|1078.08
#2007-09-26|1084.73
#2007-09-27|1115.65
#2007-09-28|1128.51
#2007-10-01|1126.64
#2007-10-02|1144.19
#2007-10-03|1149.30
#2007-10-04|1144.43
#2007-10-05|1137.10
#2007-10-08|1139.34
#2007-10-09|1138.71
#2007-10-10|1145.77
#2007-10-11|1141.34
#2007-10-12|1122.19
#2007-10-15|1126.36
#2007-10-16|1114.60
#2007-10-17|1113.97
#2007-10-18|1132.65
#2007-10-19|1132.76
#2007-10-22|1110.08
#2007-10-23|1122.83
#2007-10-24|1112.02
#2007-10-25|1117.95
#2007-10-26|1138.34
#2007-10-29|1156.83
#2007-10-30|1152.24
#2007-10-31|1154.72
#2007-11-01|1155.68
#2007-11-02|1125.11
#2007-11-05|1121.98
#2007-11-06|1125.20
#2007-11-07|1120.10
#2007-11-08|1087.11
#2007-11-09|1083.95
#2007-11-12|1053.02
#2007-11-13|1050.29
#2007-11-14|1079.88
#2007-11-15|1076.33
#2007-11-16|1063.15
#2007-11-19|1055.25
#2007-11-20|1054.52
#2007-11-21|1032.96
#2007-11-22| .
#2007-11-23|1036.38
#2007-11-26|1055.23
#2007-11-27|1044.37
#2007-11-28|1036.16
#2007-11-29|1063.47
#2007-11-30|1071.36
#2007-12-03|1067.94
#2007-12-04|1080.19
#2007-12-05|1085.85
#2007-12-06|1097.61
#2007-12-07|1097.80
#2007-12-10|1089.11
#2007-12-11|1088.22
#2007-12-12|1071.11
#2007-12-13|1045.25
#2007-12-14|1026.22
#2007-12-17| 994.77
#2007-12-18| 993.30
#2007-12-19|1001.31
#2007-12-20| 993.42
#2007-12-21|1000.12
#2007-12-24|1020.64
#2007-12-25| .
#2007-12-26|1025.64
#2007-12-27|1033.72
#2007-12-28|1032.92
#2007-12-31|1044.72
#2008-01-01| .
#2008-01-02|1033.83
#2008-01-03|1023.90
#2008-01-04|1006.60
#2008-01-07| 967.26
#2008-01-08| 960.36
#2008-01-09| 972.51
#2008-01-10| 963.11
#2008-01-11| 956.74
#2008-01-14| 955.72
#2008-01-15| 959.40
#2008-01-16| 922.51
#2008-01-17| 937.27
#2008-01-18| 945.24
#2008-01-21| .
#2008-01-22| 867.97
#2008-01-23| 877.53
#2008-01-24| 891.64
#2008-01-25| 928.20
#2008-01-28| 893.28
#2008-01-29| 914.15
#2008-01-30| 910.71
#2008-01-31| 926.00
#2008-02-01| 932.12
#2008-02-04| 951.05
#2008-02-05| 947.70
#2008-02-06| 929.14
#2008-02-07| 929.41
#2008-02-08| 925.75
#2008-02-11| 917.88
#2008-02-12| 906.54
#2008-02-13| 906.84
#2008-02-14| 943.57
#2008-02-15| 947.27
#2008-02-18| .
#2008-02-19| 959.42
#2008-02-20| 942.63
#2008-02-21| 971.63
#2008-02-22| 965.50
#2008-02-25| 979.19
#2008-02-26| 984.44
#2008-02-27|1005.77
#2008-02-28|1005.94
#2008-02-29| 990.00
#2008-03-03| 953.58
#2008-03-04| 965.22
#2008-03-05| 963.88
#2008-03-06| 991.56
#2008-03-07| 969.04
#2008-03-10| 952.29
#2008-03-11| 954.50
#2008-03-12| 963.94
#2008-03-13| 939.82
#2008-03-14| 929.55
#2008-03-17| 904.63
#2008-03-18| 913.77
#2008-03-19| 937.32
#2008-03-20| 943.40
#2008-03-21| .
#2008-03-24| 974.82
#2008-03-25|1003.35
#2008-03-26| 999.92
#2008-03-27| 979.58
#2008-03-28| 985.51
#2008-03-31| 980.37
#2008-04-01| 978.60
#2008-04-02|1012.53
#2008-04-03|1021.96
#2008-04-04|1013.45
#2008-04-07|1022.61
#2008-04-08|1007.92
#2008-04-09|1001.72
#2008-04-10|1015.80
#2008-04-11|1030.33
#2008-04-14|1012.92
#2008-04-15|1011.03
#2008-04-16|1021.97
#2008-04-17|1038.63
#2008-04-18|1032.23
#2008-04-21|1057.81
#2008-04-22|1049.02
#2008-04-23|1038.28
#2008-04-24|1037.55
#2008-04-25|1049.80
#2008-04-28|1051.67
#2008-04-29|1048.76
#2008-04-30|1047.17
#2008-05-01|1048.86
#2008-05-02|1063.66
#2008-05-05|1058.27
#2008-05-06|1068.82
#2008-05-07|1066.00
#2008-05-08|1051.27
#2008-05-09|1039.38
#2008-05-12|1039.84
#2008-05-13|1057.96
#2008-05-14|1059.99
#2008-05-15|1080.12
#2008-05-16|1085.25
#2008-05-19|1079.67
#2008-05-20|1067.13
#2008-05-21|1062.27
#2008-05-22|1060.34
#2008-05-23|1046.56
#2008-05-26| .
#2008-05-27|1037.22
#2008-05-28|1030.27
#2008-05-29|1048.84
#2008-05-30|1059.44
#2008-06-02|1072.43
#2008-06-03|1049.15
#2008-06-04|1053.78
#2008-06-05|1055.23
#2008-06-06|1060.63
#2008-06-09|1028.39
#2008-06-10|1000.77
#2008-06-11|1010.07
#2008-06-12| 978.88
#2008-06-13| 982.16
#2008-06-16| 996.65
#2008-06-17|1000.47
#2008-06-18|1006.15
#2008-06-19| 983.39
#2008-06-20| 976.11
#2008-06-23| 968.55
#2008-06-24| 959.64
#2008-06-25| 964.85
#2008-06-26| 969.38
#2008-06-27| 943.10
#2008-06-30| 937.46
#2008-07-01| 933.55
#2008-07-02| 928.30
#2008-07-03| 926.36
#2008-07-04| .
#2008-07-07| 921.94
#2008-07-08| 898.86
#2008-07-09| 902.52
#2008-07-10| 893.85
#2008-07-11| 905.70
#2008-07-14| 891.36
#2008-07-15| 864.92
#2008-07-16| 856.95
#2008-07-17| 884.02
#2008-07-18| 872.19
#2008-07-21| 891.01
#2008-07-22| 893.33
#2008-07-23| 901.72
#2008-07-24| 920.91
#2008-07-25| 894.73
#2008-07-28| 889.91
#2008-07-29| 863.87
#2008-07-30| 874.26
#2008-07-31| 875.40
#2008-08-01| 869.61
#2008-08-04| 861.85
#2008-08-05| 858.03
#2008-08-06| 889.43
#2008-08-07| 887.89
#2008-08-08| 890.15
#2008-08-11| 908.65
#2008-08-12| 909.13
#2008-08-13| 904.65
#2008-08-14| 897.03
#2008-08-15| 890.58
#2008-08-18| 882.45
#2008-08-19| 867.66
#2008-08-20| 868.67
#2008-08-21| 859.15
#2008-08-22| 853.80
#2008-08-25| 862.07
#2008-08-26| 851.68
#2008-08-27| 857.48
#2008-08-28| 848.77
#2008-08-29| 852.91
#2008-09-01| .
#2008-09-02| 805.96
#2008-09-03| 806.95
#2008-09-04| 798.44
#2008-09-05| 788.86
#2008-09-08| 826.51
#2008-09-09| 799.95
#2008-09-10| 795.49
#2008-09-11| 776.21
#2008-09-12| 777.41
#2008-09-15| 764.31
#2008-09-16| 725.80
#2008-09-17| 739.81
#2008-09-18| 723.56
#2008-09-19| 766.63
#2008-09-22| 776.10
#2008-09-23| 778.40
#2008-09-24| 769.18
#2008-09-25| 761.20
#2008-09-26| 744.07
#2008-09-29| 734.63
#2008-09-30| 705.64
#2008-10-01| 716.91
#2008-10-02| 702.11
#2008-10-03| 693.45
#2008-10-06| 662.24
#2008-10-07| 648.64
#2008-10-08| 601.38
#2008-10-09| 603.93
#2008-10-10| 589.28
#2008-10-13| 597.72
#2008-10-14| 651.35
#2008-10-15| 637.23
#2008-10-16| 582.50
#2008-10-17| 581.65
#2008-10-20| 596.17
#2008-10-21| 602.98
#2008-10-22| 574.53
#2008-10-23| 547.10
#2008-10-24| 512.59
#2008-10-27| 487.26
#2008-10-28| 503.94
#2008-10-29| 517.42
#2008-10-30| 576.37
#2008-10-31| 581.32
#2008-11-03| 585.39
#2008-11-04| 592.03
#2008-11-05| 612.28
#2008-11-06| 566.30
#2008-11-07| 561.57
#2008-11-10| 566.99
#2008-11-11| 548.57
#2008-11-12| 546.82
#2008-11-13| 519.62
#2008-11-14| 520.86
#2008-11-17| 512.07
#2008-11-18| 486.94
#2008-11-19| 483.80
#2008-11-20| 456.97
#2008-11-21| 475.68
#2008-11-24| 467.63
#2008-11-25| 487.29
#2008-11-26| 490.19
#2008-11-27| .
#2008-11-28| 509.72
#2008-12-01| 511.49
#2008-12-02| 483.22
#2008-12-03| 478.72
#2008-12-04| 473.95
#2008-12-05| 474.24
#2008-12-08| 501.16
#2008-12-09| 506.68
#2008-12-10| 532.97
#2008-12-11| 540.66
#2008-12-12| 513.94
#2008-12-15| 537.26
#2008-12-16| 538.56
#2008-12-17| 551.29
#2008-12-18| 556.83
#2008-12-19| 559.07
#2008-12-22| 550.45
#2008-12-23| 534.36
#2008-12-24| 530.63
#2008-12-25| .
#2008-12-26| 532.59
#2008-12-29| 536.50
#2008-12-30| 549.57
#2008-12-31| 548.33
#2009-01-01| .
#2009-01-02| 549.20
#2009-01-05| 560.36
#2009-01-06| 567.54
#2009-01-07| 587.26
#2009-01-08| 558.71
#2009-01-09| 552.10
#2009-01-12| 548.24
#2009-01-13| 542.39
#2009-01-14| 548.02
#2009-01-15| 516.47
#2009-01-16| 528.95
#2009-01-19| .
#2009-01-20| 517.16
#2009-01-21| 516.18
#2009-01-22| 518.02
#2009-01-23| 502.19
#2009-01-26| 498.97
#2009-01-27| 510.59
#2009-01-28| 522.08
#2009-01-29| 528.35
#2009-01-30| 520.38
#2009-02-02| 512.44
#2009-02-03| 524.92
#2009-02-04| 536.47
#2009-02-05| 525.81
#2009-02-06| 541.97
#2009-02-09| 541.26
#2009-02-10| 539.51
#2009-02-11| 543.76
#2009-02-12| 528.59
#2009-02-13| 535.31
#2009-02-16| .
#2009-02-17| 510.31
#2009-02-18| 503.80
#2009-02-19| 506.78
#2009-02-20| 492.17
#2009-02-23| 502.86
#2009-02-24| 488.59
#2009-02-25| 500.02
#2009-02-26| 495.31
#2009-02-27| 500.82
#2009-03-02| 482.76
#2009-03-03| 482.11
#2009-03-04| 492.74
#2009-03-05| 500.50
#2009-03-06| 502.57
#2009-03-09| 496.18
#2009-03-10| 497.01
#2009-03-11| 513.98
#2009-03-12| 511.90
#2009-03-13| 529.79
#2009-03-16| 540.07
#2009-03-17| 549.58
#2009-03-18| 553.85
#2009-03-19| 564.20
#2009-03-20| 553.56
#2009-03-23| 570.67
#2009-03-24| 584.82
#2009-03-25| 589.79
#2009-03-26| 603.16
#2009-03-27| 606.27
#2009-03-30| 583.21
#2009-03-31| 578.88
#2009-04-01| 589.19
#2009-04-02| 615.44
#2009-04-03| 616.32
#2009-04-06| 622.38
#2009-04-07| 616.02
#2009-04-08| 594.53
#2009-04-09| 620.93
#2009-04-10| .
#2009-04-13| 629.76
#2009-04-14| 632.24
#2009-04-15| 625.02
#2009-04-16| 627.16
#2009-04-17| 630.58
#2009-04-20| 637.00
#2009-04-21| 630.20
#2009-04-22| 636.55
#2009-04-23| 647.10
#2009-04-24| 640.26
#2009-04-27| 633.93
#2009-04-28| 619.30
#2009-04-29| 626.19
#2009-04-30| 656.67
#2009-05-01| 662.99
#2009-05-04| 684.31
#2009-05-05| 683.55
#2009-05-06| 684.40
#2009-05-07| 692.42
#2009-05-08| 697.98
#2009-05-11| 698.51
#2009-05-12| 694.37
#2009-05-13| 697.43
#2009-05-14| 683.13
#2009-05-15| 697.98
#2009-05-18| 698.23
#2009-05-19| 709.50
#2009-05-20| 716.22
#2009-05-21| 715.48
#2009-05-22| 711.92
#2009-05-25| .
#2009-05-26| 699.52
#2009-05-27| 714.84
#2009-05-28| 720.07
#2009-05-29| 726.61
#2009-06-01| 731.65
#2009-06-02| 733.06
#2009-06-03| 733.06
#2009-06-04| 722.35
#2009-06-05| 728.10
#2009-06-08| 721.74
#2009-06-09| 713.85
#2009-06-10| 728.56
#2009-06-11| 732.39
#2009-06-12| 726.43
#2009-06-15| 708.44
#2009-06-16| 702.52
#2009-06-17| 702.52
#2009-06-18| 691.56
#2009-06-19| 700.03
#2009-06-22| 707.69
#2009-06-23| 692.43
#2009-06-24| 704.40
#2009-06-25| 712.83
#2009-06-26| 720.70
#2009-06-29| 712.64
#2009-06-30| 719.95
#2009-07-01| 727.52
#2009-07-02| 730.81
#2009-07-03| .
#2009-07-06| 735.85
#2009-07-07| 740.72
#2009-07-08| 735.12
#2009-07-09| 736.72
#2009-07-10| 737.25
#2009-07-13| 712.75
#2009-07-14| 732.39
#2009-07-15| 743.41
#2009-07-16| 752.76
#2009-07-17| 757.77
#2009-07-20| 774.20
#2009-07-21| 784.47
#2009-07-22| 782.97
#2009-07-23| 785.89
#2009-07-24| 795.29
#2009-07-27| 806.12
#2009-07-28| 813.61
#2009-07-29| 808.25
#2009-07-30| 808.06
#2009-07-31| 825.44
#2009-08-03| 821.66
#2009-08-04| 816.64
#2009-08-05| 809.55
#2009-08-06| 808.05
#2009-08-07| 802.55
#2009-08-10| 809.36
#2009-08-11| 814.50
#2009-08-12| 803.77
#2009-08-13| 817.61
#2009-08-14| 825.42
#2009-08-17| 801.04
#2009-08-18| 800.85
#2009-08-19| 802.57
#2009-08-20| 809.46
#2009-08-21| 807.17
#2009-08-24| 834.05
#2009-08-25| 832.11
#2009-08-26| 834.73
#2009-08-27| 828.51
#2009-08-28| 837.51
#2009-08-31| 835.63
#2009-09-01| 854.13
#2009-09-02| 843.48
#2009-09-03| 843.91
#2009-09-04| 846.17
#2009-09-07| .
#2009-09-08| 866.35
#2009-09-09| 860.53
#2009-09-10| 874.61
#2009-09-11| 875.62
#2009-09-14| 858.49
#2009-09-15| 864.39
#2009-09-16| 881.01
#2009-09-17| 889.45
#2009-09-18| 887.90
#2009-09-21| 884.43
#2009-09-22| 894.50
#2009-09-23| 890.21
#2009-09-24| 888.30
#2009-09-25| 883.64
#2009-09-28| 869.61
#2009-09-29| 887.63
#2009-09-30| 898.70
#2009-10-01| 889.11
#2009-10-02| 872.84
#2009-10-05| 860.35
#2009-10-06| 868.69
#2009-10-07| 866.47
#2009-10-08| 865.45
#2009-10-09| 874.15
#2009-10-12| 874.85
#2009-10-13| 882.76
#2009-10-14| 894.90
#2009-10-15| 897.10
#2009-10-16| 885.60
#2009-10-19| 889.55
#2009-10-20| 895.62
#2009-10-21| 883.92
#2009-10-22| 873.81
#2009-10-23| 877.89
#2009-10-26| 879.80
#2009-10-27| 871.96
#2009-10-28| 855.58
#2009-10-29| 842.77
#2009-10-30| 853.89
#2009-11-02| 849.00
#2009-11-03| 845.33
#2009-11-04| 852.57
#2009-11-05| 844.29
#2009-11-06| 856.37
#2009-11-09| 860.54
#2009-11-10| 866.19
#2009-11-11| 880.95
#2009-11-12| 873.17
#2009-11-13| 876.48
#2009-11-16| 883.95
#2009-11-17| 881.91
#2009-11-18| 885.64
#2009-11-19| 881.79
#2009-11-20| 877.37
#2009-11-23| 880.87
#2009-11-24| 875.86
#2009-11-25| 883.37
#2009-11-26| .
#2009-11-27| 847.85
#2009-11-30| 870.59
#2009-12-01| 880.94
#2009-12-02| 885.62
#2009-12-03| 898.37
#2009-12-04| 894.18
#2009-12-07| 908.76
#2009-12-08| 912.39
#2009-12-09| 911.81
#2009-12-10| 905.37
#2009-12-11| 914.37
#2009-12-14| 918.26
#2009-12-15| 912.22
#2009-12-16| 911.70
#2009-12-17| 904.45
#2009-12-18| 904.21
#2009-12-21| 907.11
#2009-12-22| 916.13
#2009-12-23| 923.34
#2009-12-24| 938.02
#2009-12-25| .
#2009-12-28| 939.66
#2009-12-29| 936.91
#2009-12-30| 943.48
#2009-12-31| 949.24
#2010-01-01| .
#2010-01-04| 965.37
#2010-01-05| 974.38
#2010-01-06| 983.13
#2010-01-07| 966.84
#2010-01-08| 970.73
#2010-01-11| 975.79
#2010-01-12| 984.01
#2010-01-13| 974.94
#2010-01-14| 995.91
#2010-01-15|1005.15
#2010-01-18| .
#2010-01-19| 984.03
#2010-01-20| 979.43
#2010-01-21| 978.03
#2010-01-22| 959.65
#2010-01-25| 957.89
#2010-01-26| 932.18
#2010-01-27| 918.64
#2010-01-28| 934.41
#2010-01-29| 914.84
#2010-02-01| 903.83
#2010-02-02| 906.85
#2010-02-03| 920.86
#2010-02-04| 917.50
#2010-02-05| 882.92
#2010-02-08| 878.56
#2010-02-09| 890.41
#2010-02-10| 895.44
#2010-02-11| 901.01
#2010-02-12| 901.31
#2010-02-15| .
#2010-02-16| 902.35
#2010-02-17| 916.39
#2010-02-18| 913.60
#2010-02-19| 898.90
#2010-02-22| 921.63
#2010-02-23| 923.95
#2010-02-24| 910.20
#2010-02-25| 901.25
#2010-02-26| 904.67
#2010-03-01| 912.48
#2010-03-02| 925.03
#2010-03-03| 929.75
#2010-03-04| 920.26
#2010-03-05| 931.30
#2010-03-08| 949.08
#2010-03-09| 950.23
#2010-03-10| 950.95
#2010-03-11| 952.61
#2010-03-12| 953.72
#2010-03-15| 950.85
#2010-03-16| 951.97
#2010-03-17| 972.14
#2010-03-18| 966.08
#2010-03-19| 970.55
#2010-03-22| 965.40
#2010-03-23| 965.07
#2010-03-24| 966.52
#2010-03-25| 968.45
#2010-03-26| 977.82
#2010-03-29| 979.18
#2010-03-30| 981.85
#2010-03-31| 978.06
#2010-04-01| 994.40
#2010-04-02| .
#2010-04-05|1008.33
#2010-04-06|1010.06
#2010-04-07|1011.38
#2010-04-08|1006.42
#2010-04-09|1006.13
#2010-04-12|1004.04
#2010-04-13| 999.72
#2010-04-14|1013.77
#2010-04-15|1022.73
#2010-04-16|1014.85
#2010-04-19| 990.44
#2010-04-20| 991.73
#2010-04-21|1011.40
#2010-04-22|1008.23
#2010-04-23|1008.79
#2010-04-26|1028.81
#2010-04-27|1025.82
#2010-04-28|1003.77
#2010-04-29|1000.83
#2010-04-30|1013.32
#2010-05-03|1001.70
#2010-05-04|1000.26
#2010-05-05| 986.70
#2010-05-06| 959.31
#2010-05-07| 945.88
#2010-05-10| 960.14
#2010-05-11| 949.55
#2010-05-12| 944.26
#2010-05-13| 969.69
#2010-05-14| 963.21
#2010-05-17| 928.52
#2010-05-18| 920.92
#2010-05-19| 908.26
#2010-05-20| 891.29
#2010-05-21| 876.46
#2010-05-24| 876.89
#2010-05-25| 844.98
#2010-05-26| 855.57
#2010-05-27| 876.29
#2010-05-28| 892.59
#2010-05-31| .
#2010-06-01| 882.19
#2010-06-02| 873.67
#2010-06-03| 897.64
#2010-06-04| 902.63
#2010-06-07| 870.87
#2010-06-08| 872.74
#2010-06-09| 855.79
#2010-06-10| 861.07
#2010-06-11| 876.94
#2010-06-14| 894.23
#2010-06-15| 893.88
#2010-06-16| 906.99
#2010-06-17| 908.44
#2010-06-18| 912.29
#2010-06-21| 936.19
#2010-06-22| 922.19
#2010-06-23| 911.69
#2010-06-24| 914.86
#2010-06-25| 894.76
#2010-06-28| 891.45
#2010-06-29| 879.23
#2010-06-30| 867.72
#2010-07-01| 856.92
#2010-07-02| 856.03
#2010-07-05| .
#2010-07-06| 879.31
#2010-07-07| 874.08
#2010-07-08| 888.54
#2010-07-09| 901.90
#2010-07-12| 900.54
#2010-07-13| 893.68
#2010-07-14| 911.98
#2010-07-15| 906.95
#2010-07-16| 898.32
#2010-07-19| 892.23
#2010-07-20| 893.69
#2010-07-21| 895.86
#2010-07-22| 886.98
#2010-07-23| 901.15
#2010-07-26| 909.82
#2010-07-27| 912.40
#2010-07-28| 923.09
#2010-07-29| 921.76
#2010-07-30| 916.40
#2010-08-02| 927.19
#2010-08-03| 933.25
#2010-08-04| 924.28
#2010-08-05| 925.58
#2010-08-06| 929.70
#2010-08-09| 928.85
#2010-08-10| 920.43
#2010-08-11| 902.73
#2010-08-12| 888.93
#2010-08-13| 895.33
#2010-08-16| 896.40
#2010-08-17| 895.54
#2010-08-18| 898.16
#2010-08-19| 908.59
#2010-08-20| 896.20
#2010-08-23| 895.19
#2010-08-24| 888.03
#2010-08-25| 870.43
#2010-08-26| 875.49
#2010-08-27| 872.27
#2010-08-30| 880.88
#2010-08-31| 862.69
#2010-09-01| 868.04
#2010-09-02| 876.79
#2010-09-03| 892.46
#2010-09-06| .
#2010-09-07| 907.07
#2010-09-08| 896.84
#2010-09-09| 902.26
#2010-09-10| 911.83
#2010-09-13| 925.31
#2010-09-14| 929.10
#2010-09-15| 928.26
#2010-09-16| 923.33
#2010-09-17| 934.22
#2010-09-20| 936.90
#2010-09-21| 942.40
#2010-09-22| 942.57
#2010-09-23| 942.47
#2010-09-24| 935.60
#2010-09-27| 944.01
#2010-09-28| 941.13
#2010-09-29| 956.76
#2010-09-30| 955.21
#2010-10-01| 964.55
#2010-10-04| 962.33
#2010-10-05| 959.87
#2010-10-06| 976.97
#2010-10-07| 973.91
#2010-10-08| 965.74
#2010-10-11| 964.09
#2010-10-12| 953.54
#2010-10-13| 961.32
#2010-10-14| 975.43
#2010-10-15| 968.60
#2010-10-18| 958.72
#2010-10-19| 952.21
#2010-10-20| 956.45
#2010-10-21| 959.97
#2010-10-22| 967.03
#2010-10-25| 975.55
#2010-10-26| 969.00
#2010-10-27| 956.66
#2010-10-28| 968.48
#2010-10-29| 959.66
#2010-11-01| 966.75
#2010-11-02| 963.29
#2010-11-03| 962.40
#2010-11-04| 981.90
#2010-11-05| 994.51
#2010-11-08| 988.46
#2010-11-09| 990.28
#2010-11-10| 992.81
#2010-11-11| 988.98
#2010-11-12| 973.65
#2010-11-15| 980.54
#2010-11-16| 978.24
#2010-11-17| 966.59
#2010-11-18| 975.50
#2010-11-19| 981.10
#2010-11-22| 999.98
#2010-11-23| 992.00
#2010-11-24| 984.18
#2010-11-25| .
#2010-11-26| 979.49
#2010-11-29| 985.53
#2010-11-30| 977.21
#2010-12-01| 983.62
#2010-12-02|1007.04
#2010-12-03|1026.69
#2010-12-06|1032.00
#2010-12-07|1033.38
#2010-12-08|1023.13
#2010-12-09|1036.95
#2010-12-10|1037.01
#2010-12-13|1042.64
#2010-12-14|1047.56
#2010-12-15|1040.09
#2010-12-16|1041.29
#2010-12-17|1047.40
#2010-12-20|1044.00
#2010-12-21|1049.83
#2010-12-22|1055.15
#2010-12-23|1057.30
#2010-12-24| .
#2010-12-27|1057.42
#2010-12-28|1061.70
#2010-12-29|1064.08
#2010-12-30|1072.97
#2010-12-31|1077.14
#2011-01-03|1083.21
#2011-01-04|1088.02
#2011-01-05|1071.55
#2011-01-06|1076.83
#2011-01-07|1068.59
#2011-01-10|1070.72
#2011-01-11|1068.71
#2011-01-12|1079.61
#2011-01-13|1082.60
#2011-01-14|1082.72
#2011-01-17| .
#2011-01-18|1098.61
#2011-01-19|1112.97
#2011-01-20|1092.67
#2011-01-21|1081.07
#2011-01-24|1085.04
#2011-01-25|1092.90
#2011-01-26|1100.24
#2011-01-27|1101.87
#2011-01-28|1102.92
#2011-01-31|1088.99
#2011-02-01|1090.81
#2011-02-02|1097.73
#2011-02-03|1095.69
#2011-02-04|1093.53
#2011-02-07|1093.31
#2011-02-08|1088.60
#2011-02-09|1076.92
#2011-02-10|1055.14
#2011-02-11|1038.73
#2011-02-14|1057.98
#2011-02-15|1057.43
#2011-02-16|1056.99
#2011-02-17|1067.46
#2011-02-18|1073.97
#2011-02-21| .
#2011-02-22|1048.94
#2011-02-23|1038.03
#2011-02-24|1028.91
#2011-02-25|1040.10
#2011-02-28|1042.11
#2011-03-01|1055.43
#2011-03-02|1046.59
#2011-03-03|1053.08
#2011-03-04|1068.18
#2011-03-07|1049.75
#2011-03-08|1051.08
#2011-03-09|1050.85
#2011-03-10|1030.41
#2011-03-11|1018.95
#2011-03-14|1006.19
#2011-03-15| 960.62
#2011-03-16| 984.84
#2011-03-17| 973.13
#2011-03-18| 980.74
#2011-03-21| 984.15
#2011-03-22| 995.64
#2011-03-23| 995.01
#2011-03-24| 999.78
#2011-03-25|1014.58
#2011-03-28|1006.52
#2011-03-29|1005.91
#2011-03-30|1015.27
#2011-03-31|1026.10
#2011-04-01|1026.82
#2011-04-04|1032.81
#2011-04-05|1027.89
#2011-04-06|1034.26
#2011-04-07|1032.82
#2011-04-08|1033.85
#2011-04-11|1028.74
#2011-04-12|1011.03
#2011-04-13|1024.59
#2011-04-14|1030.59
#2011-04-15|1017.85
#2011-04-18|1006.51
#2011-04-19|1000.17
#2011-04-20|1028.28
#2011-04-21|1041.90
#2011-04-22| .
#2011-04-25|1033.40
#2011-04-26|1033.37
#2011-04-27|1046.96
#2011-04-28|1054.48
#2011-04-29|1052.61
#2011-05-02|1065.68
#2011-05-03|1063.40
#2011-05-04|1053.34
#2011-05-05|1057.47
#2011-05-06|1046.58
#2011-05-09|1047.42
#2011-05-10|1043.30
#2011-05-11|1047.11
#2011-05-12|1041.99
#2011-05-13|1047.01
#2011-05-16|1030.35
#2011-05-17|1023.23
#2011-05-18|1029.24
#2011-05-19|1020.36
#2011-05-20|1020.55
#2011-05-23|1001.39
#2011-05-24| 999.21
#2011-05-25| 990.94
#2011-05-26|1012.22
#2011-05-27|1020.49
#2011-05-30| .
#2011-05-31|1042.72
#2011-06-01|1051.39
#2011-06-02|1032.10
#2011-06-03|1035.49
#2011-06-06|1035.78
#2011-06-07|1037.63
#2011-06-08|1036.22
#2011-06-09|1028.10
#2011-06-10|1011.96
#2011-06-13|1002.11
#2011-06-14|1012.35
#2011-06-15|1010.31
#2011-06-16| 986.55
#2011-06-17| 972.07
#2011-06-20| 963.17
#2011-06-21| 977.18
#2011-06-22| 989.81
#2011-06-23| 983.79
#2011-06-24| 993.73
#2011-06-27| 980.21
#2011-06-28| 980.73
#2011-06-29| 986.75
#2011-06-30| 993.63
#2011-07-01|1005.13
#2011-07-04| .
#2011-07-05|1021.14
#2011-07-06|1022.68
#2011-07-07|1014.67
#2011-07-08|1018.68
#2011-07-11|1002.67
#2011-07-12| 978.02
#2011-07-13| 979.66
#2011-07-14| 974.29
#2011-07-15| 977.86
#2011-07-18| 966.34
#2011-07-19| 967.07
#2011-07-20| 987.77
#2011-07-21| 989.70
#2011-07-22|1001.13
#2011-07-25| 993.84
#2011-07-26|1008.52
#2011-07-27|1007.16
#2011-07-28| 993.08
#2011-07-29| 983.23
#2011-08-01| 999.69
#2011-08-02| 986.43
#2011-08-03| 966.66
#2011-08-04| 949.40
#2011-08-05| 906.87
#2011-08-08| 875.40
#2011-08-09| 849.20
#2011-08-10| 872.55
#2011-08-11| 866.59
#2011-08-12| 862.40
#2011-08-15| 875.42
#2011-08-16| 885.03
#2011-08-17| 882.13
#2011-08-18| 857.09
#2011-08-19| 823.66
#2011-08-22| 822.53
#2011-08-23| 850.62
#2011-08-24| 841.41
#2011-08-25| 841.12
#2011-08-26| 847.81
#2011-08-29| 864.10
#2011-08-30| 874.96
#2011-08-31| 883.13
#2011-09-01| 889.92
#2011-09-02| 884.89
#2011-09-05| .
#2011-09-06| 843.53
#2011-09-07| 869.72
#2011-09-08| 876.40
#2011-09-09| 869.52
#2011-09-12| 860.01
#2011-09-13| 854.91
#2011-09-14| 834.92
#2011-09-15| 850.42
#2011-09-16| 873.64
#2011-09-19| 863.40
#2011-09-20| 861.92
#2011-09-21| 863.96
#2011-09-22| 828.64
#2011-09-23| 811.96
#2011-09-26| 793.17
#2011-09-27| 828.11
#2011-09-28| 836.86
#2011-09-29| 846.91
#2011-09-30| 845.32
#2011-10-03| 825.73
#2011-10-04| 815.16
#2011-10-05| 815.79
#2011-10-06| 834.72
#2011-10-07| 844.08
#2011-10-10| 850.74
#2011-10-11| 866.21
#2011-10-12| 873.99
#2011-10-13| 881.34
#2011-10-14| 876.23
#2011-10-17| 893.10
#2011-10-18| 874.48
#2011-10-19| 881.21
#2011-10-20| 869.58
#2011-10-21| 877.57
#2011-10-24| 901.79
#2011-10-25| 905.93
#2011-10-26| 906.17
#2011-10-27| 914.93
#2011-10-28| 927.63
#2011-10-31| 920.50
#2011-11-01| 913.24
#2011-11-02| 908.83
#2011-11-03| 897.25
#2011-11-04| 923.17
#2011-11-07| 917.25
#2011-11-08| 904.07
#2011-11-09| 910.53
#2011-11-10| 876.88
#2011-11-11| 892.76
#2011-11-14| 908.42
#2011-11-15| 902.35
#2011-11-16| 890.05
#2011-11-17| 895.87
#2011-11-18| 879.23
#2011-11-21| 864.49
#2011-11-22| 864.26
#2011-11-23| 842.78
#2011-11-24| .
#2011-11-25| 832.12
#2011-11-28| 849.72
#2011-11-29| 867.82
#2011-11-30| 867.79
#2011-12-01| 902.72
#2011-12-02| 896.19
#2011-12-05| 899.13
#2011-12-06| 886.36
#2011-12-07| 897.77
#2011-12-08| 893.71
#2011-12-09| 876.15
#2011-12-12| 887.05
#2011-12-13| 877.46
#2011-12-14| 870.59
#2011-12-15| 853.36
#2011-12-16| 861.12
#2011-12-19| 841.34
#2011-12-20| 847.36
#2011-12-21| 878.97
#2011-12-22| 870.67
#2011-12-23| 879.94
#2011-12-26| .
#2011-12-27| 880.13
#2011-12-28| 875.26
#2011-12-29| 876.55
#2011-12-30| 880.90
#2012-01-02| .
#2012-01-03| 895.97
#2012-01-04| 898.25
#2012-01-05| 891.33
#2012-01-06| 883.10
#2012-01-09| 879.69
#2012-01-10| 891.22
#2012-01-11| 890.89
#2012-01-12| 887.35
#2012-01-13| 897.40
#2012-01-16| .
#2012-01-17| 899.10
#2012-01-18| 902.56
#2012-01-19| 914.96
#2012-01-20| 924.76
#2012-01-23| 925.15
#2012-01-24| 923.72
#2012-01-25| 931.51
#2012-01-26| 934.05
#2012-01-27| 936.60
#2012-01-30| 942.42
#2012-01-31| 946.26
#2012-02-01| 940.65
#2012-02-02| 950.90
#2012-02-03| 949.70
#2012-02-06| 948.75
#2012-02-07| 949.83
#2012-02-08| 963.45
#2012-02-09| 967.33
#2012-02-10| 953.88
#2012-02-13| 961.62
#2012-02-14| 960.13
#2012-02-15| 984.97
#2012-02-16| 975.65
#2012-02-17| 987.68
#2012-02-20| .
#2012-02-21| 990.69
#2012-02-22| 998.58
#2012-02-23| 990.89
#2012-02-24| 998.04
#2012-02-27| 994.74
#2012-02-28|1000.73
#2012-02-29|1014.48
#2012-03-01|1009.68
#2012-03-02|1007.90
#2012-03-05| 994.44
#2012-03-06| 990.25
#2012-03-07| 985.47
#2012-03-08| 995.42
#2012-03-09|1009.08
#2012-03-12| 998.01
#2012-03-13|1004.44
#2012-03-14|1014.62
#2012-03-15|1021.00
#2012-03-16|1019.36
#2012-03-19|1026.24
#2012-03-20|1021.99
#2012-03-21|1017.30
#2012-03-22|1026.44
#2012-03-23|1024.47
#2012-03-26|1017.16
#2012-03-27|1037.84
#2012-03-28|1034.47
#2012-03-29|1018.15
#2012-03-30|1022.97
#2012-04-02|1030.30
#2012-04-03|1034.36
#2012-04-04|1021.46
#2012-04-05|1019.83
#2012-04-06| .
#2012-04-09|1007.17
#2012-04-10|1002.16
#2012-04-11|1000.20
#2012-04-12| 995.66
#2012-04-13|1001.12
#2012-04-16| 992.47
#2012-04-17| 981.46
#2012-04-18| 997.30
#2012-04-19| 999.55
#2012-04-20| 986.53
#2012-04-23| 984.50
#2012-04-24| 984.69
#2012-04-25| 989.75
#2012-04-26| 998.12
#2012-04-27|1003.19
#2012-04-30|1016.85
#2012-05-01|1011.98
#2012-05-02|1026.10
#2012-05-03|1022.59
#2012-05-04|1015.42
#2012-05-07| 992.17
#2012-05-08| 990.54
#2012-05-09| 978.16
#2012-05-10| 976.31
#2012-05-11| 964.59
#2012-05-14| 962.99
#2012-05-15| 959.10
#2012-05-16| 922.02
#2012-05-17| 936.00
#2012-05-18| 903.79
#2012-05-21| 910.44
#2012-05-22| 920.28
#2012-05-23| 899.68
#2012-05-24| 898.20
#2012-05-25| 893.74
#2012-05-28| .
#2012-05-29| 913.24
#2012-05-30| 908.17
#2012-05-31| 905.47
#2012-06-01| 890.27
#2012-06-04| 859.91
#2012-06-05| 872.29
#2012-06-06| 882.11
#2012-06-07| 903.32
#2012-06-08| 888.14
#2012-06-11| 911.34
#2012-06-12| 904.42
#2012-06-13| 909.87
#2012-06-14| 907.65
#2012-06-15| 905.21
#2012-06-18| 923.55
#2012-06-19| 922.77
#2012-06-20| 931.53
#2012-06-21| 920.20
#2012-06-22| 903.76
#2012-06-25| 889.63
#2012-06-26| 884.90
#2012-06-27| 892.60
#2012-06-28| 896.97
#2012-06-29| 916.84
#2012-07-02| 917.11
#2012-07-03| 926.59
#2012-07-04| .
#2012-07-05| 922.67
#2012-07-06| 912.15
#2012-07-09| 893.09
#2012-07-10| 888.86
#2012-07-11| 884.78
#2012-07-12| 863.56
#2012-07-13| 870.24
#2012-07-16| 869.92
#2012-07-17| 869.32
#2012-07-18| 861.28
#2012-07-19| 882.23
#2012-07-20| 879.88
#2012-07-23| 856.37
#2012-07-24| 855.67
#2012-07-25| 843.92
#2012-07-26| 846.03
#2012-07-27| 873.01
#2012-07-30| 882.16
#2012-07-31| 903.28
#2012-08-01| 902.13
#2012-08-02| 895.19
#2012-08-03| 885.35
#2012-08-06| 905.34
#2012-08-07| 907.10
#2012-08-08| 911.72
#2012-08-09| 922.68
#2012-08-10| 920.17
#2012-08-13| 914.88
#2012-08-14| 921.25
#2012-08-15| 919.14
#2012-08-16| 925.79
#2012-08-17| 920.17
#2012-08-20| 918.24
#2012-08-21| 924.18
#2012-08-22| 916.14
#2012-08-23| 928.78
#2012-08-24| 919.18
#2012-08-27| 902.49
#2012-08-28| 898.59
#2012-08-29| 909.16
#2012-08-30| 902.98
#2012-08-31| 903.40
#2012-09-03| .
#2012-09-04| 904.86
#2012-09-05| 888.46
#2012-09-06| 890.49
#2012-09-07| 920.35
#2012-09-10| 921.77
#2012-09-11| 925.51
#2012-09-12| 941.64
#2012-09-13| 944.06
#2012-09-14| 968.10
#2012-09-17| 961.38
#2012-09-18| 960.81
#2012-09-19| 969.21
#2012-09-20| 953.38
#2012-09-21| 961.60
#2012-09-24| 965.09
#2012-09-25| 963.61
#2012-09-26| 953.20
#2012-09-27| 960.88
#2012-09-28| 966.34
#2012-10-01| 966.70
#2012-10-02| 974.72
#2012-10-03| 971.04
#2012-10-04| 970.48
#2012-10-05| 972.07
#2012-10-08| 967.26
#2012-10-09| 958.49
#2012-10-10| 941.82
#2012-10-11| 933.79
#2012-10-12| 932.90
#2012-10-15| 933.29
#2012-10-16| 947.75
#2012-10-17| 955.40
#2012-10-18| 956.78
#2012-10-19| 948.02
#2012-10-22| 950.67
#2012-10-23| 946.11
#2012-10-24| 942.38
#2012-10-25| 947.58
#2012-10-26| 933.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.99
#2012-11-01| 945.82
#2012-11-02| 954.86
#2012-11-05| 955.65
#2012-11-06| 957.45
#2012-11-07| 967.46
#2012-11-08| 957.73
#2012-11-09| 957.37
#2012-11-12| 957.18
#2012-11-13| 950.75
#2012-11-14| 952.46
#2012-11-15| 944.76
#2012-11-16| 941.19
#2012-11-19| 952.89
#2012-11-20| 962.15
#2012-11-21| 965.25
#2012-11-22| .
#2012-11-23| 992.93
#2012-11-26| 990.15
#2012-11-27| 994.01
#2012-11-28| 988.88
#2012-11-29| 994.50
#2012-11-30|1000.00
#2012-12-03|1006.67
#2012-12-04|1007.31
#2012-12-05|1013.49
#2012-12-06|1011.20
#2012-12-07|1019.13
#2012-12-10|1019.36
#2012-12-11|1017.87
#2012-12-12|1026.46
#2012-12-13|1042.62
#2012-12-14|1038.02
#2012-12-17|1029.45
#2012-12-18|1034.77
#2012-12-19|1043.74
#2012-12-20|1032.96
#2012-12-21|1013.17
#2012-12-24|1019.20
#2012-12-25|1025.49
#2012-12-26|1022.13
#2012-12-27|1029.33
#2012-12-28|1041.10
#2012-12-31|1039.92
#2013-01-01|1040.15
#2013-01-02|1061.85
#2013-01-03|1060.66
#2013-01-04|1056.68
#2013-01-07|1050.08
#2013-01-08|1043.01
#2013-01-09|1042.38
#2013-01-10|1053.96
#2013-01-11|1065.21
#2013-01-14|1072.64
#2013-01-15|1063.12
#2013-01-16|1050.38
#2013-01-17|1044.10
#2013-01-18|1058.62
#2013-01-21|1051.27
#2013-01-22|1059.69
#2013-01-23|1052.87
#2013-01-24|1044.43
#2013-01-25|1034.07
#2013-01-28|1017.05
#2013-01-29|1030.94
#2013-01-30|1042.72
#2013-01-31|1041.33
#2013-02-01|1033.70
#2013-02-04|1041.93
#2013-02-05|1032.83
#2013-02-06|1040.77
#2013-02-07|1038.66
#2013-02-08|1041.42
#2013-02-11|1039.39
#2013-02-12|1045.16
#2013-02-13|1048.54
#2013-02-14|1052.81
#2013-02-15|1051.86
#2013-02-18|1055.95
#2013-02-19|1059.73
#2013-02-20|1081.14
#2013-02-21|1073.51
#2013-02-22|1067.42
#2013-02-25|1070.52
#2013-02-26|1065.42
#2013-02-27|1066.72
#2013-02-28|1076.00
#2013-03-01|1076.76
#2013-03-04|1068.16
#2013-03-05|1078.65
#2013-03-06|1088.47
#2013-03-07|1075.20
#2013-03-08|1070.86
#2013-03-11|1072.08
#2013-03-12|1068.84
#2013-03-13|1072.84
#2013-03-14|1066.74
#2013-03-15|1059.99
#2013-03-18|1040.04
#2013-03-19|1049.26
#2013-03-20|1043.13
#2013-03-21|1045.44
#2013-03-22|1038.10
#2013-03-25|1044.58
#2013-03-26|1046.31
#2013-03-27|1051.53
#2013-03-28|1044.85
#2013-03-29|1047.09
#2013-04-01|1044.45
#2013-04-02|1034.69
#2013-04-03|1042.45
#2013-04-04|1032.85
#2013-04-05|1028.13
#2013-04-08|1016.20
#2013-04-09|1015.61
#2013-04-10|1027.29
#2013-04-11|1048.70
#2013-04-12|1032.60
#2013-04-15|1026.77
#2013-04-16|1030.99
#2013-04-17|1037.74
#2013-04-18|1029.87
#2013-04-19|1051.39
#2013-04-22|1062.97
#2013-04-23|1058.80
#2013-04-24|1070.69
#2013-04-25|1069.95
#2013-04-26|1070.43
#2013-04-29|1074.98
#2013-04-30|1083.76
#2013-05-01|1080.70
#2013-05-02|1081.51
#2013-05-03|1078.45
#2013-05-06|1082.94
#2013-05-07|1093.78
#2013-05-08|1109.89
#2013-05-09|1107.44
#2013-05-10|1103.05
#2013-05-13|1101.27
#2013-05-14|1105.53
#2013-05-15|1109.63
#2013-05-16|1118.80
#2013-05-17|1117.79
#2013-05-20|1132.33
#2013-05-21|1134.63
#2013-05-22|1132.74
#2013-05-23|1098.52
#2013-05-24|1106.79
#2013-05-27|1107.00
#2013-05-28|1103.25
#2013-05-29|1111.83
#2013-05-30|1097.59
#2013-05-31|1098.20
#2013-06-03|1084.68
#2013-06-04|1094.23
#2013-06-05|1089.40
#2013-06-06|1070.45
#2013-06-07|1068.64
#2013-06-10|1082.77
#2013-06-11|1077.66
#2013-06-12|1082.50
#2013-06-13|1051.74
#2013-06-14|1058.72
#2013-06-17|1068.69
#2013-06-18|1069.29
#2013-06-19|1074.54
#2013-06-20|1040.03
#2013-06-21|1038.80
#2013-06-24|1021.08
#2013-06-25|1015.86
#2013-06-26|1023.17
#2013-06-27|1039.86
#2013-06-28|1063.32
#2013-07-01|1062.96
#2013-07-02|1062.20
#2013-07-03|1050.44
#2013-07-04|1048.86
#2013-07-05|1058.83
#2013-07-08|1039.54
#2013-07-09|1049.92
#2013-07-10|1051.67
#2013-07-11|1073.52
#2013-07-12|1080.34
#2013-07-15|1080.44
#2013-07-16|1089.04
#2013-07-17|1085.45
#2013-07-18|1073.81
#2013-07-19|1053.79
#2013-07-22|1056.87
#2013-07-23|1071.20
#2013-07-24|1075.41
#2013-07-25|1070.40
#2013-07-26|1072.98
#2013-07-29|1054.21
#2013-07-30|1063.51
#2013-07-31|1053.07
#2013-08-01|1054.27
#2013-08-02|1062.14
#2013-08-05|1068.08
#2013-08-06|1070.28
#2013-08-07|1050.43
#2013-08-08|1046.03
#2013-08-09|1043.51
#2013-08-12|1047.29
#2013-08-13|1059.30
#2013-08-14|1060.61
#2013-08-15|1054.33
#2013-08-16|1051.44
#2013-08-19|1050.90
#2013-08-20|1038.89
#2013-08-21|1034.04
#2013-08-22|1027.71
#2013-08-23|1041.43
#2013-08-26|1041.63
#2013-08-27|1038.59
#2013-08-28|1028.90
#2013-08-29|1036.72
#2013-08-30|1046.33
#2013-09-02|1051.96
#2013-09-03|1058.98
#2013-09-04|1063.06
#2013-09-05|1066.56
#2013-09-06|1069.32
#2013-09-09|1080.03
#2013-09-10|1092.98
#2013-09-11|1093.03
#2013-09-12|1093.88
#2013-09-13|1089.95
#2013-09-16|1104.49
#2013-09-17|1106.64
#2013-09-18|1099.86
#2013-09-19|1105.65
#2013-09-20|1107.43
#2013-09-23|1119.38
#2013-09-24|1116.39
#2013-09-25|1113.21
#2013-09-26|1111.68
#2013-09-27|1118.25
#2013-09-30|1104.05
#2013-10-01|1107.46
#2013-10-02|1110.28
#2013-10-03|1125.30
#2013-10-04|1122.97
#2013-10-07|1115.60
#2013-10-08|1123.06
#2013-10-09|1120.54
#2013-10-10|1122.70
#2013-10-11|1136.10
#2013-10-14|1132.01
#2013-10-15|1142.92
#2013-10-16|1135.29
#2013-10-17|1144.69
#2013-10-18|1162.05
#2013-10-21|1167.64
#2013-10-22|1169.33
#2013-10-23|1159.29
#2013-10-24|1157.83
#2013-10-25|1144.14
#2013-10-28|1154.95
#2013-10-29|1147.24
#2013-10-30|1154.64
#2013-10-31|1144.80
#2013-11-01|1138.94
#2013-11-04|1137.42
#2013-11-05|1132.10
#2013-11-06|1134.93
#2013-11-07|1131.54
#2013-11-08|1120.73
#2013-11-11|1116.94
#2013-11-12|1121.27
#2013-11-13|1109.59
#2013-11-14|1122.85
#2013-11-15|1135.43
#2013-11-18|1144.38
#2013-11-19|1145.25
#2013-11-20|1136.26
#2013-11-21|1126.48
#2013-11-22|1129.83
#2013-11-25|1141.00
#2013-11-26|1146.90
#2013-11-27|1151.48
#2013-11-28|1162.23
#2013-11-29|1168.00
#2013-12-02|1165.80
#2013-12-03|1165.16
#2013-12-04|1159.35
#2013-12-05|1156.47
#2013-12-06|1162.63
#2013-12-09|1177.00
#2013-12-10|1180.20
#2013-12-11|1180.98
#2013-12-12|1163.87
#2013-12-13|1160.00
#2013-12-16|1159.45
#2013-12-17|1166.70
#2013-12-18|1162.34
#2013-12-19|1163.42
#2013-12-20|1165.48
#2013-12-23|1171.39
#2013-12-24|1170.81
#2013-12-25|1173.46
#2013-12-26|1173.57
#2013-12-27|1186.46
#2013-12-30|1198.35
#2013-12-31|1199.56
#2014-01-01|1198.77
#2014-01-02|1198.32
#2014-01-03|1193.72
#2014-01-06|1190.41
#2014-01-07|1185.90
#2014-01-08|1204.56
#2014-01-09|1196.71
#2014-01-10|1207.27
#2014-01-13|1218.17
#2014-01-14|1209.48
#2014-01-15|1223.68
#2014-01-16|1232.08
#2014-01-17|1233.48
#2014-01-20|1233.81
#2014-01-21|1228.75
#2014-01-22|1234.55
#2014-01-23|1231.53
#2014-01-24|1224.22
#2014-01-27|1191.26
#2014-01-28|1196.17
#2014-01-29|1218.37
#2014-01-30|1209.17
#2014-01-31|1217.55
#2014-02-03|1217.17
#2014-02-04|1183.01
#2014-02-05|1178.31
#2014-02-06|1188.47
#2014-02-07|1206.89
#2014-02-10|1213.37
#2014-02-11|1215.55
#2014-02-12|1229.84
#2014-02-13|1225.70
#2014-02-14|1234.83
#2014-02-17|1247.19
#2014-02-18|1254.08
#2014-02-19|1259.32
#2014-02-20|1237.88
#2014-02-21|1254.31
#2014-02-24|1251.88
#2014-02-25|1261.87
#2014-02-26|1266.87
#2014-02-27|1280.63
#2014-02-28|1283.98
#2014-03-03|1270.02
#2014-03-04|1270.39
#2014-03-05|1287.35
#2014-03-06|1302.68
#2014-03-07|1303.68
#2014-03-10|1289.11
#2014-03-11|1295.30
#2014-03-12|1277.17
#2014-03-13|1279.66
#2014-03-14|1256.29
#2014-03-17|1246.08
#2014-03-18|1260.29
#2014-03-19|1252.18
#2014-03-20|1231.91
#2014-03-21|1237.60
#2014-03-24|1248.59
#2014-03-25|1240.49
#2014-03-26|1251.70
#2014-03-27|1244.68
#2014-03-28|1249.73
#2014-03-31|1259.56
#2014-04-01|1275.54
#2014-04-02|1284.48
#2014-04-03|1275.44
#2014-04-04|1268.87
#2014-04-07|1253.83
#2014-04-08|1254.76
#2014-04-09|1259.43
#2014-04-10|1274.64
#2014-04-11|1256.67
#2014-04-14|1250.32
#2014-04-15|1255.10
#2014-04-16|1259.55
#2014-04-17|1261.65
#2014-04-18|1271.45
#2014-04-21|1269.72
#2014-04-22|1268.59
#2014-04-23|1273.68
#2014-04-24|1272.77
#2014-04-25|1260.31
#2014-04-28|1252.56
#2014-04-29|1257.75
#2014-04-30|1246.25
#2014-05-01|1252.67
#2014-05-02|1267.00
#2014-05-05|1266.80
#2014-05-06|1271.15
#2014-05-07|1255.95
#2014-05-08|1256.15
#2014-05-09|1257.78
#2014-05-12|1258.19
#2014-05-13|1271.82
#2014-05-14|1283.86
#2014-05-15|1292.48
#2014-05-16|1283.88
#2014-05-19|1274.93
#2014-05-20|1287.64
#2014-05-21|1286.33
#2014-05-22|1301.59
#2014-05-23|1303.71
#2014-05-26|1309.34
#2014-05-27|1312.48
#2014-05-28|1329.05
#2014-05-29|1317.11
#2014-05-30|1313.52
#2014-06-02|1317.98
#2014-06-03|1327.92
#2014-06-04|1326.18
#2014-06-05|1330.94
#2014-06-06|1328.12
#2014-06-09|1336.73
#2014-06-10|1348.85
#2014-06-11|1360.05
#2014-06-12|1356.00
#2014-06-13|1356.50
#2014-06-16|1359.75
#2014-06-17|1363.25
#2014-06-18|1366.64
#2014-06-19|1383.24
#2014-06-20|1374.45
#2014-06-23|1368.72
#2014-06-24|1372.05
#2014-06-25|1370.66
#2014-06-26|1378.77
#2014-06-27|1374.49
#2014-06-30|1388.89
#2014-07-01|1398.76
#2014-07-02|1413.66
#2014-07-03|1420.19
#2014-07-04|1423.10
#2014-07-07|1429.40
#2014-07-08|1426.91
#2014-07-09|1414.05
#2014-07-10|1411.93
#2014-07-11|1408.12
#2014-07-14|1408.57
#2014-07-15|1410.08
#2014-07-16|1403.32
#2014-07-17|1392.48
#2014-07-18|1390.70
#2014-07-21|1390.16
#2014-07-22|1403.45
#2014-07-23|1402.95
#2014-07-24|1402.97
#2014-07-25|1395.29
#2014-07-28|1391.15
#2014-07-29|1386.01
#2014-07-30|1391.73
#2014-07-31|1374.08
#2014-08-01|1370.71
#2014-08-04|1387.64
#2014-08-05|1370.26
#2014-08-06|1367.59
#2014-08-07|1365.83
#2014-08-08|1353.98
#2014-08-11|1367.67
#2014-08-12|1370.94
#2014-08-13|1379.14
#2014-08-14|1384.87
#2014-08-15|1385.91
#2014-08-18|1382.88
#2014-08-19|1390.44
#2014-08-20|1392.60
#2014-08-21|1405.75
#2014-08-22|1412.27
#2014-08-25|1417.03
#2014-08-26|1414.47
#2014-08-27|1420.66
#2014-08-28|1414.45
#2014-08-29|1411.20
#2014-09-01|1422.93
#2014-09-02|1413.30
#2014-09-03|1421.66
#2014-09-04|1418.77
#2014-09-05|1415.34
#2014-09-08|1414.89
#2014-09-09|1410.96
#2014-09-10|1397.68
#2014-09-11|1394.57
#2014-09-12|1388.03
#2014-09-15|1381.11
#2014-09-16|1371.28
#2014-09-17|1387.32
#2014-09-18|1385.87
#2014-09-19|1396.29
#2014-09-22|1380.03
#2014-09-23|1374.49
#2014-09-24|1372.53
#2014-09-25|1370.19
#2014-09-26|1364.18
#2014-09-29|1359.29
#2014-09-30|1351.47
#2014-10-01|1353.39
#2014-10-02|1347.81
#2014-10-03|1358.19
#2014-10-06|1368.06
#2014-10-07|1365.82
#2014-10-08|1347.20
#2014-10-09|1343.14
#2014-10-10|1329.96
#2014-10-13|1310.17
#2014-10-14|1308.63
#2014-10-15|1317.98
#2014-10-16|1306.80
#2014-10-17|1291.91
#2014-10-20|1316.88
#2014-10-21|1316.08
#2014-10-22|1344.16
#2014-10-23|1335.36
#2014-10-24|1330.45
#2014-10-27|1335.27
#2014-10-28|1344.53
#2014-10-29|1359.29
#2014-10-30|1355.23
#2014-10-31|1366.04
#2014-11-03|1361.16
#2014-11-04|1370.66
#2014-11-05|1368.44
#2014-11-06|1359.39
#2014-11-07|1356.72
#2014-11-10|1374.12
#2014-11-11|1372.98
#2014-11-12|1373.49
#2014-11-13|1378.65
#2014-11-14|1384.00
#2014-11-17|1361.64
#2014-11-18|1357.70
#2014-11-19|1363.41
#2014-11-20|1373.37
#2014-11-21|1373.15
#2014-11-24|1375.77
#2014-11-25|1384.53
#2014-11-26|1387.61
#2014-11-27|1388.41
#2014-11-28|1387.61
#2014-12-01|1381.21
#2014-12-02|1371.80
#2014-12-03|1372.01
#2014-12-04|1376.96
#2014-12-05|1367.82
#2014-12-08|1358.99
#2014-12-09|1356.69
#2014-12-10|1342.65
#2014-12-11|1329.16
#2014-12-12|1338.21
#2014-12-15|1328.36
#2014-12-16|1313.21
#2014-12-17|1299.12
#2014-12-18|1312.55
#2014-12-19|1338.60
#2014-12-22|1339.39
#2014-12-23|1329.50
#2014-12-24|1332.30
#2014-12-25|1330.17
#2014-12-26|1335.38
#2014-12-29|1342.67
#2014-12-30|1339.27
#2014-12-31|1342.75
#2015-01-01|1342.61
#2015-01-02|1346.06
#2015-01-05|1339.77
#2015-01-06|1323.21
#2015-01-07|1329.20
#2015-01-08|1355.48
#2015-01-09|1359.60
#2015-01-12|1361.54
#2015-01-13|1359.92
#2015-01-14|1356.68
#2015-01-15|1368.87
#2015-01-16|1362.17
#2015-01-19|1372.05
#2015-01-20|1377.15
#2015-01-21|1395.58
#2015-01-22|1395.24
#2015-01-23|1414.30
#2015-01-26|1421.91
#2015-01-27|1430.30
#2015-01-28|1432.76
#2015-01-29|1408.24
#2015-01-30|1396.11
#2015-02-02|1397.33
#2015-02-03|1403.62
#2015-02-04|1418.05
#2015-02-05|1415.63
#2015-02-06|1407.32
#2015-02-09|1399.19
#2015-02-10|1392.90
#2015-02-11|1402.58
#2015-02-12|1409.45
#2015-02-13|1417.21
#2015-02-16|1416.36
#2015-02-17|1411.08
#2015-02-18|1414.79
#2015-02-19|1418.63
#2015-02-20|1419.97
#2015-02-23|1425.46
#2015-02-24|1433.08
#2015-02-25|1447.56
#2015-02-26|1439.49
#2015-02-27|1444.62
#2015-03-02|1442.55
#2015-03-03|1447.46
#2015-03-04|1440.26
#2015-03-05|1435.05
#2015-03-06|1438.27
#2015-03-09|1418.79
#2015-03-10|1410.45
#2015-03-11|1403.65
#2015-03-12|1416.19
#2015-03-13|1417.57
#2015-03-16|1416.66
#2015-03-17|1425.97
#2015-03-18|1442.35
#2015-03-19|1461.36
#2015-03-20|1466.02
#2015-03-23|1477.63
#2015-03-24|1471.66
#2015-03-25|1473.29
#2015-03-26|1445.66
#2015-03-27|1432.38
#2015-03-30|1436.69
#2015-03-31|1446.57
#2015-04-01|1436.17
#2015-04-02|1451.69
#2015-04-03|1467.30
#2015-04-06|1462.76
#2015-04-07|1463.14
#2015-04-08|1471.09
#2015-04-09|1481.16
#2015-04-10|1490.55
#2015-04-13|1502.76
#2015-04-14|1491.04
#2015-04-15|1478.45
#2015-04-16|1494.61
#2015-04-17|1478.86
#2015-04-20|1461.63
#2015-04-21|1474.69
#2015-04-22|1485.74
#2015-04-23|1492.67
#2015-04-24|1509.46
#2015-04-27|1516.08
#2015-04-28|1514.75
#2015-04-29|1507.64
#2015-04-30|1482.87
#2015-05-01|1476.55
#2015-05-04|1469.98
#2015-05-05|1466.91
#2015-05-06|1460.50
#2015-05-07|1447.22
#2015-05-08|1453.53
#2015-05-11|1466.15
#2015-05-12|1454.63
#2015-05-13|1468.09
#2015-05-14|1473.26
#2015-05-15|1480.57
#2015-05-18|1482.33
#2015-05-19|1486.59
#2015-05-20|1487.39
#2015-05-21|1480.39
#2015-05-22|1487.99
#2015-05-25|1487.98
#2015-05-26|1480.48
#2015-05-27|1472.94
#2015-05-28|1477.02
#2015-05-29|1481.74
#2015-06-01|1475.15
#2015-06-02|1469.81
#2015-06-03|1467.60
#2015-06-04|1451.09
#2015-06-05|1436.79
#2015-06-08|1426.44
#2015-06-09|1409.23
#2015-06-10|1415.78
#2015-06-11|1419.02
#2015-06-12|1427.73
#2015-06-15|1417.89
#2015-06-16|1406.68
#2015-06-17|1410.84
#2015-06-18|1416.14
#2015-06-19|1421.96
#2015-06-22|1436.56
#2015-06-23|1441.70
#2015-06-24|1443.06
#2015-06-25|1445.06
#2015-06-26|1434.83
#2015-06-29|1392.20
#2015-06-30|1405.39
#2015-07-01|1409.96
#2015-07-02|1408.15
#2015-07-03|1407.36
#2015-07-06|1373.13
#2015-07-07|1370.31
#2015-07-08|1326.42
#2015-07-09|1342.59
#2015-07-10|1345.21
#2015-07-13|1361.75
#2015-07-14|1362.01
#2015-07-15|1361.55
#2015-07-16|1359.46
#2015-07-17|1374.00
#2015-07-20|1368.65
#2015-07-21|1383.35
#2015-07-22|1366.02
#2015-07-23|1352.90
#2015-07-24|1342.24
#2015-07-27|1309.50
#2015-07-28|1312.36
#2015-07-29|1311.82
#2015-07-30|1304.05
#2015-07-31|1318.91
#2015-08-03|1303.12
#2015-08-04|1302.25
#2015-08-05|1297.79
#2015-08-06|1293.39
#2015-08-07|1291.55
#2015-08-10|1287.32
#2015-08-11|1280.60
#2015-08-12|1264.24
#2015-08-13|1282.26
#2015-08-14|1276.71
#2015-08-17|1261.96
#2015-08-18|1256.41
#2015-08-19|1243.62
#2015-08-20|1228.77
#2015-08-21|1195.71
#2015-08-24|1145.16
#2015-08-25|1167.17
#2015-08-26|1174.57
#2015-08-27|1192.81
#2015-08-28|1218.90
#2015-08-31|1219.73
#2015-09-01|1193.53
#2015-09-02|1191.76
#2015-09-03|1200.42
#2015-09-04|1187.26
#2015-09-07|1181.11
#2015-09-08|1182.43
#2015-09-09|1228.49
#2015-09-10|1210.69
#2015-09-11|1214.01
#2015-09-14|1215.83
#2015-09-15|1213.96
#2015-09-16|1236.46
#2015-09-17|1246.70
#2015-09-18|1249.74
#2015-09-21|1232.89
#2015-09-22|1229.09
#2015-09-23|1207.99
#2015-09-24|1201.94
#2015-09-25|1200.91
#2015-09-28|1198.39
#2015-09-29|1178.88
#2015-09-30|1201.19
#2015-10-01|1218.05
#2015-10-02|1227.13
#2015-10-05|1241.05
#2015-10-06|1247.20
#2015-10-07|1263.73
#2015-10-08|1264.20
#2015-10-09|1274.88
#2015-10-12|1288.59
#2015-10-13|1280.79
#2015-10-14|1271.40
#2015-10-15|1297.43
#2015-10-16|1297.97
#2015-10-19|1297.46
#2015-10-20|1297.85
#2015-10-21|1298.86
#2015-10-22|1290.21
#2015-10-23|1306.82
#2015-10-26|1311.80
#2015-10-27|1305.71
#2015-10-28|1302.07
#2015-10-29|1291.56
#2015-10-30|1285.17
#2015-11-02|1284.94
#2015-11-03|1295.93
#2015-11-04|1316.31
#2015-11-05|1312.57
#2015-11-06|1303.45
#2015-11-09|1297.56
#2015-11-10|1283.33
#2015-11-11|1279.10
#2015-11-12|1287.35
#2015-11-13|1273.42
#2015-11-16|1257.00
#2015-11-17|1272.61
#2015-11-18|1264.31
#2015-11-19|1291.25
#2015-11-20|1300.72
#2015-11-23|1300.95
#2015-11-24|1299.55
#2015-11-25|1302.87
#2015-11-26|1308.83
#2015-11-27|1295.57
#2015-11-30|1291.21
#2015-12-01|1308.27
#2015-12-02|1303.71
#2015-12-03|1304.40
#2015-12-04|1291.94
#2015-12-07|1299.29
#2015-12-08|1287.29
#2015-12-09|1279.37
#2015-12-10|1276.67
#2015-12-11|1270.87
#2015-12-14|1258.36
#2015-12-15|1258.10
#2015-12-16|1284.42
#2015-12-17|1292.61
#2015-12-18|1281.38
#2015-12-21|1283.43
#2015-12-22|1285.65
#2015-12-23|1291.43
#2015-12-24|1288.70
#2015-12-25|1288.68
#2015-12-28|1289.25
#2015-12-29|1287.60
#2015-12-30|1284.23
#2015-12-31|1290.96
#2016-01-01|1290.59
#2016-01-04|1259.68
#2016-01-05|1253.13
#2016-01-06|1236.14
#2016-01-07|1208.74
#2016-01-08|1218.74
#2016-01-11|1200.49
#2016-01-12|1184.05
#2016-01-13|1200.69
#2016-01-14|1188.50
#2016-01-15|1192.68
#2016-01-18|1187.94
#2016-01-19|1199.92
#2016-01-20|1170.24
#2016-01-21|1155.48
#2016-01-22|1193.99
#2016-01-25|1211.47
#2016-01-26|1193.40
#2016-01-27|1202.29
#2016-01-28|1201.55
#2016-01-29|1217.63
#2016-02-01|1231.47
#2016-02-02|1227.80
#2016-02-03|1210.72
#2016-02-04|1219.82
#2016-02-05|1221.69
#2016-02-08|1224.64
#2016-02-09|1200.59
#2016-02-10|1192.95
#2016-02-11|1177.19
#2016-02-12|1152.38
#2016-02-15|1185.83
#2016-02-16|1195.28
#2016-02-17|1193.38
#2016-02-18|1224.17
#2016-02-19|1218.32
#2016-02-22|1223.61
#2016-02-23|1223.03
#2016-02-24|1218.15
#2016-02-25|1218.59
#2016-02-26|1223.71
#2016-02-29|1217.14
#2016-03-01|1229.00
#2016-03-02|1256.24
#2016-03-03|1268.95
#2016-03-04|1271.80
#2016-03-07|1267.64
#2016-03-08|1264.83
#2016-03-09|1259.32
#2016-03-10|1264.84
#2016-03-11|1276.82
#2016-03-14|1293.62
#2016-03-15|1284.38
#2016-03-16|1282.63
#2016-03-17|1301.59
#2016-03-18|1317.04
#2016-03-21|1318.25
#2016-03-22|1324.55
#2016-03-23|1316.90
#2016-03-24|1306.82
#2016-03-25|1306.27
#2016-03-28|1305.31
#2016-03-29|1304.65
#2016-03-30|1318.84
#2016-03-31|1323.08
#2016-04-01|1298.41
#2016-04-04|1304.49
#2016-04-05|1288.43
#2016-04-06|1278.70
#2016-04-07|1289.49
#2016-04-08|1293.76
#2016-04-11|1300.85
#2016-04-12|1302.62
#2016-04-13|1322.61
#2016-04-14|1332.54
#2016-04-15|1331.19
#2016-04-18|1322.01
#2016-04-19|1333.67
#2016-04-20|1319.85
#2016-04-21|1332.47
#2016-04-22|1320.17
#2016-04-25|1319.01
#2016-04-26|1322.26
#2016-04-27|1309.28
#2016-04-28|1304.00
#2016-04-29|1299.13
#2016-05-02|1286.18
#2016-05-03|1271.93
#2016-05-04|1259.94
#2016-05-05|1256.29
#2016-05-06|1255.47
#2016-05-09|1253.77
#2016-05-10|1257.35
#2016-05-11|1258.43
#2016-05-12|1254.64
#2016-05-13|1242.65
#2016-05-16|1253.61
#2016-05-17|1266.49
#2016-05-18|1259.82
#2016-05-19|1248.58
#2016-05-20|1255.63
#2016-05-23|1276.20
#2016-05-24|1266.35
#2016-05-25|1287.01
#2016-05-26|1291.34
#2016-05-27|1312.97
#2016-05-30|1314.31
#2016-05-31|1323.05
#2016-06-01|1322.84
#2016-06-02|1317.56
#2016-06-03|1326.67
#2016-06-06|1332.72
#2016-06-07|1347.54
#2016-06-08|1358.76
#2016-06-09|1352.83
#2016-06-10|1346.03
#2016-06-13|1311.24
#2016-06-14|1307.45
#2016-06-15|1321.40
#2016-06-16|1306.17
#2016-06-17|1313.10
#2016-06-20|1330.71
#2016-06-21|1342.16
#2016-06-22|1350.18
#2016-06-23|1347.74
#2016-06-24|1304.94
#2016-06-27|1297.18
#2016-06-28|1295.73
#2016-06-29|1317.05
#2016-06-30|1335.00
#2016-07-01|1344.46
#2016-07-04|1353.60
#2016-07-05|1345.87
#2016-07-06|1325.85
#2016-07-07|1333.19
#2016-07-08|1331.96
#2016-07-11|1359.58
#2016-07-12|1365.46
#2016-07-13|1370.27
#2016-07-14|1376.07
#2016-07-15|1366.67
#2016-07-18|1368.22
#2016-07-19|1377.04
#2016-07-20|1374.34
#2016-07-21|1383.06
#2016-07-22|1379.57
#2016-07-25|1383.82
#2016-07-26|1384.33
#2016-07-27|1394.95
#2016-07-28|1398.80
#2016-07-29|1402.88
#2016-08-01|1413.00
#2016-08-02|1410.89
#2016-08-03|1389.05
#2016-08-04|1400.77
#2016-08-05|1411.34
#2016-08-08|1426.08
#2016-08-09|1433.63
#2016-08-10|1440.99
#2016-08-11|1435.31
#2016-08-12|1438.43
#2016-08-15|1444.98
#2016-08-16|1444.79
#2016-08-17|1438.81
#2016-08-18|1449.06
#2016-08-19|1443.22
#2016-08-22|1438.15
#2016-08-23|1440.27
#2016-08-24|1438.12
#2016-08-25|1444.00
#2016-08-26|1440.90
#2016-08-29|1435.41
#2016-08-30|1442.32
#2016-08-31|1443.05
#2016-09-01|1438.30
#2016-09-02|1435.58
#2016-09-05|1465.32
#2016-09-06|1488.42
#2016-09-07|1498.46
#2016-09-08|1494.07
#2016-09-09|1475.34
#2016-09-12|1440.01
#2016-09-13|1442.50
#2016-09-14|1435.22
#2016-09-15|1435.51
#2016-09-16|1440.97
#2016-09-19|1465.89
#2016-09-20|1466.78
#2016-09-21|1484.15
#2016-09-22|1494.82
#2016-09-23|1501.99
#2016-09-26|1482.00
#2016-09-27|1495.44
#2016-09-28|1491.11
#2016-09-29|1499.58
#2016-09-30|1482.21
#2016-10-03|1495.22
#2016-10-04|1498.51
#2016-10-05|1496.99
#2016-10-06|1497.79
#2016-10-07|1493.69
#2016-10-10|1495.36
#2016-10-11|1489.67
#2016-10-12|1482.58
#2016-10-13|1470.07
#2016-10-14|1467.98
#2016-10-17|1469.44
#2016-10-18|1483.75
#2016-10-19|1492.67
#2016-10-20|1494.09
#2016-10-21|1491.46
#2016-10-24|1493.36
#2016-10-25|1499.71
#2016-10-26|1494.23
#2016-10-27|1478.97
#2016-10-28|1475.29
#2016-10-31|1473.32
#2016-11-01|1480.29
#2016-11-02|1462.57
#2016-11-03|1457.16
#2016-11-04|1451.55
#2016-11-07|1463.94
#2016-11-08|1468.33
#2016-11-09|1420.85
#2016-11-10|1452.18
#2016-11-11|1412.32
#2016-11-14|1396.06
#2016-11-15|1394.19
#2016-11-16|1408.45
#2016-11-17|1406.92
#2016-11-18|1403.28
#2016-11-21|1400.10
#2016-11-22|1415.23
#2016-11-23|1410.19
#2016-11-24|1402.40
#2016-11-25|1412.15
#2016-11-28|1425.48
#2016-11-29|1416.13
#2016-11-30|1416.90
#2016-12-01|1418.33
#2016-12-02|1399.83
#2016-12-05|1391.43
#2016-12-06|1402.06
#2016-12-07|1408.67
#2016-12-08|1430.65
#2016-12-09|1424.93
#2016-12-12|1414.08
#2016-12-13|1421.01
#2016-12-14|1427.53
#2016-12-15|1409.97
#2016-12-16|1411.43
#2016-12-19|1405.64
#2016-12-20|1403.08
#2016-12-21|1398.25
#2016-12-22|1394.80
#2016-12-23|1391.10
#2016-12-26|1392.23
#2016-12-27|1391.08
#2016-12-28|1398.79
#2016-12-29|1402.01
#2016-12-30|1414.10
#2017-01-02|1414.31
#2017-01-03|1412.28
#2017-01-04|1425.82
#2017-01-05|1446.50
#2017-01-06|1442.13
#2017-01-09|1439.70
#2017-01-10|1449.06
#2017-01-11|1450.75
#2017-01-12|1465.19
#2017-01-13|1460.84
#2017-01-16|1447.75
#2017-01-17|1453.36
#2017-01-18|1456.87
#2017-01-19|1451.22
#2017-01-20|1449.19
#2017-01-23|1464.47
#2017-01-24|1464.95
#2017-01-25|1472.80
#2017-01-26|1485.04
#2017-01-27|1482.95
#2017-01-30|1489.49
#2017-01-31|1481.95
#2017-02-01|1479.49
#2017-02-02|1484.33
#2017-02-03|1487.36
#2017-02-06|1498.02
#2017-02-07|1493.62
#2017-02-08|1492.78
#2017-02-09|1489.80
#2017-02-10|1495.12
#2017-02-13|1503.88
#2017-02-14|1500.90
#2017-02-15|1511.04
#2017-02-16|1525.24
#2017-02-17|1525.15
#2017-02-20|1527.43
#2017-02-21|1522.40
#2017-02-22|1528.16
#2017-02-23|1535.62
#2017-02-24|1529.83
#2017-02-27|1524.17
#2017-02-28|1519.27
#2017-03-01|1510.82
#2017-03-02|1514.19
#2017-03-03|1504.45
#2017-03-06|1510.75
#2017-03-07|1521.23
#2017-03-08|1519.73
#2017-03-09|1511.08
#2017-03-10|1520.20
#2017-03-13|1537.93
#2017-03-14|1540.49
#2017-03-15|1538.65
#2017-03-16|1570.48
#2017-03-17|1577.56
#2017-03-20|1587.74
#2017-03-21|1603.49
#2017-03-22|1587.43
#2017-03-23|1586.45
#2017-03-24|1590.55
#2017-03-27|1593.28
#2017-03-28|1606.01
#2017-03-29|1602.90
#2017-03-30|1594.86
#2017-03-31|1582.30
#2017-04-03|1592.16
#2017-04-04|1586.89
#2017-04-05|1594.54
#2017-04-06|1579.38
#2017-04-07|1578.45
#2017-04-10|1572.36
#2017-04-11|1567.49
#2017-04-12|1572.16
#2017-04-13|1574.54
#2017-04-14|1563.54
#2017-04-17|1563.91
#2017-04-18|1561.09
#2017-04-19|1561.82
#2017-04-20|1576.18
#2017-04-21|1586.12
#2017-04-24|1590.76
#2017-04-25|1611.26
#2017-04-26|1613.11
#2017-04-27|1622.46
#2017-04-28|1617.94
#2017-05-01|1628.79
#2017-05-02|1646.26
#2017-05-03|1648.63
#2017-05-04|1640.88
#2017-05-05|1637.19
#2017-05-08|1658.50
#2017-05-09|1659.16
#2017-05-10|1661.22
#2017-05-11|1678.05
#2017-05-12|1679.72
#2017-05-15|1681.79
#2017-05-16|1689.32
#2017-05-17|1696.84
#2017-05-18|1694.75
#2017-05-19|1698.36
#2017-05-22|1723.61
#2017-05-23|1716.41
#2017-05-24|1718.20
#2017-05-25|1737.72
#2017-05-26|1741.73
#2017-05-29|1736.63
#2017-05-30|1736.71
#2017-05-31|1722.82
#2017-06-01|1739.48
#2017-06-02|1753.12
#2017-06-05|1765.63
#2017-06-06|1770.91
#2017-06-07|1769.74
#2017-06-08|1769.39
#2017-06-09|1773.01
#2017-06-12|1748.52
#2017-06-13|1749.31
#2017-06-14|1758.08
#2017-06-15|1744.16
#2017-06-16|1746.04
#2017-06-19|1764.74
#2017-06-20|1773.88
#2017-06-21|1769.92
#2017-06-22|1780.82
#2017-06-23|1778.26
#2017-06-26|1793.23
#2017-06-27|1792.41
#2017-06-28|1764.61
#2017-06-29|1772.31
#2017-06-30|1756.61
#2017-07-03|1753.44
#2017-07-04|1726.11
#2017-07-05|1738.15
#2017-07-06|1733.78
#2017-07-07|1716.18
#2017-07-10|1730.75
#2017-07-11|1758.37
#2017-07-12|1766.66
#2017-07-13|1787.81
#2017-07-14|1787.75
#2017-07-17|1789.78
#2017-07-18|1801.98
#2017-07-19|1823.56
#2017-07-20|1824.12
#2017-07-21|1829.96
#2017-07-24|1840.42
#2017-07-25|1834.58
#2017-07-26|1817.67
#2017-07-27|1840.92
#2017-07-28|1818.35
#2017-07-31|1838.05
#2017-08-01|1833.83
#2017-08-02|1844.75
#2017-08-03|1825.14
#2017-08-04|1826.28
#2017-08-07|1842.54
#2017-08-08|1860.65
#2017-08-09|1847.69
#2017-08-10|1838.36
#2017-08-11|1807.78
#2017-08-14|1820.14
#2017-08-15|1823.25
#2017-08-16|1826.85
#2017-08-17|1847.19
#2017-08-18|1832.64
#2017-08-21|1826.00
#2017-08-22|1829.23
#2017-08-23|1834.60
#2017-08-24|1841.54
#2017-08-25|1848.44
#2017-08-28|1844.11
#2017-08-29|1836.37
#2017-08-30|1848.02
#2017-08-31|1854.32
#2017-09-01|1852.24
#2017-09-04|1840.84
#2017-09-05|1846.66
#2017-09-06|1844.29
#2017-09-07|1844.82
#2017-09-08|1853.61
#2017-09-11|1866.37
#2017-09-12|1876.07
#2017-09-13|1876.41
#2017-09-14|1883.55
#2017-09-15|1892.26
#2017-09-18|1909.20
#2017-09-19|1912.30
#2017-09-20|1916.21
#2017-09-21|1909.52
#2017-09-22|1900.20
#2017-09-25|1893.26
#2017-09-26|1870.80
#2017-09-27|1872.60
#2017-09-28|1867.63
#2017-09-29|1880.33
#2017-10-02|1886.84
#2017-10-03|1906.99
#2017-10-04|1910.22
#2017-10-05|1915.45
#2017-10-06|1920.96
#2017-10-09|1918.54
#2017-10-10|1941.97
#2017-10-11|1960.44
#2017-10-12|1972.26
#2017-10-13|1978.87
#2017-10-16|1993.98
#2017-10-17|1982.29
#2017-10-18|1979.88
#2017-10-19|1971.25
#2017-10-20|1975.27
#2017-10-23|1987.22
#2017-10-24|1982.59
#2017-10-25|1989.49
#2017-10-26|1981.65
#2017-10-27|1986.71
#2017-10-30|2005.42
#2017-10-31|2011.11
#2017-11-01|2042.48
#2017-11-02|2041.54
#2017-11-03|2048.35
#2017-11-06|2057.91
#2017-11-07|2095.19
#2017-11-08|2093.52
#2017-11-09|2091.40
#2017-11-10|2084.71
#2017-11-13|2075.02
#2017-11-14|2079.22
#2017-11-15|2058.12
#2017-11-16|2084.18
#2017-11-17|2112.09
#2017-11-20|2123.50
#2017-11-21|2153.74
#2017-11-22|2159.92
#2017-11-23|2154.19
#2017-11-24|2154.97
#2017-11-27|2134.37
#2017-11-28|2133.41
#2017-11-29|2118.48
#2017-11-30|2071.07
#2017-12-01|2053.80
#2017-12-04|2066.07
#2017-12-05|2034.95
#2017-12-06|2003.85
#2017-12-07|2026.26
#2017-12-08|2059.30
#2017-12-11|2083.52
#2017-12-12|2060.81
#2017-12-13|2063.14
#2017-12-14|2075.01
#2017-12-15|2060.83
#2017-12-18|2073.15
#2017-12-19|2079.09
#2017-12-20|2075.50
#2017-12-21|2076.43
#2017-12-22|2094.74
#2017-12-25|2097.26
#2017-12-26|2087.03
#2017-12-27|2082.05
#2017-12-28|2100.26
#2017-12-29|2107.06
#2018-01-01|2105.68
#2018-01-02|2135.70
#2018-01-03|2150.93
#2018-01-04|2188.79
#2018-01-05|2196.43
#2018-01-08|2212.26
#2018-01-09|2223.91
#2018-01-10|2208.27
#2018-01-11|2186.97
#2018-01-12|2207.75
#2018-01-15|2208.42
#2018-01-16|2236.88
#2018-01-17|2247.90
#2018-01-18|2259.23
#2018-01-19|2282.30
#2018-01-22|2307.11
#2018-01-23|2344.11
#2018-01-24|2330.23
#2018-01-25|2322.18
#2018-01-26|2333.37
#2018-01-29|2339.90
#2018-01-30|2298.93
#2018-01-31|2294.49
#2018-02-01|2297.74
#2018-02-02|2272.64
#2018-02-05|2220.91
#2018-02-06|2109.15
#2018-02-07|2118.67
#2018-02-08|2131.26
#2018-02-09|2082.68
#2018-02-12|2093.45
#2018-02-13|2116.63
#2018-02-14|2136.59
#2018-02-15|2171.20
#2018-02-16|2179.65
#2018-02-19|2186.26
#2018-02-20|2173.98
#2018-02-21|2217.45
#2018-02-22|2189.30
#2018-02-23|2218.85
#2018-02-26|2224.48
#2018-02-27|2224.03
#2018-02-28|2200.95
#2018-03-01|2204.89
#2018-03-02|2180.44
#2018-03-05|2156.06
#2018-03-06|2205.63
#2018-03-07|2191.07
#2018-03-08|2219.82
#2018-03-09|2229.06
#2018-03-12|2273.15
#2018-03-13|2297.04
#2018-03-14|2293.17
#2018-03-15|2298.80
#2018-03-16|2289.39
#2018-03-19|2272.85
#2018-03-20|2274.66
#2018-03-21|2266.27
#2018-03-22|2238.79
#2018-03-23|2164.64
#2018-03-26|2175.43
#2018-03-27|2206.72
#2018-03-28|2149.48
#2018-03-29|2144.37
#2018-03-30|2158.88
#2018-04-02|2162.96
#2018-04-03|2151.26
#2018-04-04|2121.40
#2018-04-05|2129.20
#2018-04-06|2132.08
#2018-04-09|2142.76
#2018-04-10|2157.75
#2018-04-11|2165.95
#2018-04-12|2150.91
#2018-04-13|2148.89
#2018-04-16|2135.20
#2018-04-17|2113.25
#2018-04-18|2126.82
#2018-04-19|2149.86
#2018-04-20|2112.27
#2018-04-23|2087.37
#2018-04-24|2080.15
#2018-04-25|2057.16
#2018-04-26|2050.50
#2018-04-27|2071.50
#2018-04-30|2084.73
#2018-05-01|2079.83
#2018-05-02|2066.72
#2018-05-03|2050.79
#2018-05-04|2048.37
#2018-05-07|2041.55
#2018-05-08|2068.58
#2018-05-09|2073.83
#2018-05-10|2098.53
#2018-05-11|2117.88
#2018-05-14|2122.26
#2018-05-15|2090.66
#2018-05-16|2087.79
#2018-05-17|2100.68
#2018-05-18|2095.18
#2018-05-21|2098.45
#2018-05-22|2099.35
#2018-05-23|2104.88
#2018-05-24|2112.97
#2018-05-25|2111.71
#2018-05-28|2109.07
#2018-05-29|2094.36
#2018-05-30|2064.76
#2018-05-31|2085.10
#2018-06-01|2091.96
#2018-06-04|2126.71
#2018-06-05|2136.10
#2018-06-06|2148.69
#2018-06-07|2160.72
#2018-06-08|2131.17
#2018-06-11|2134.98
#2018-06-12|2133.63
#2018-06-13|2133.96
#2018-06-14|2106.75
#2018-06-15|2105.92
#2018-06-18|2093.87
#2018-06-19|2049.22
#2018-06-20|2063.50
#2018-06-21|2055.76
#2018-06-22|2060.11
#2018-06-25|2022.28
#2018-06-26|2009.19
#2018-06-27|1987.76
#2018-06-28|1978.96
#2018-06-29|2022.41
#2018-07-02|2007.98
#2018-07-03|2004.14
#2018-07-04|1991.50
#2018-07-05|1978.64
#2018-07-06|1990.82
#2018-07-09|2027.35
#2018-07-10|2016.46
#2018-07-11|1996.90
#2018-07-12|1996.73
#2018-07-13|2018.31
#2018-07-16|2016.89
#2018-07-17|2011.02
#2018-07-18|2016.52
#2018-07-19|2015.01
#2018-07-20|2038.02
#2018-07-23|2029.68
#2018-07-24|2039.33
#2018-07-25|2046.35
#2018-07-26|2047.47
#2018-07-27|2057.27
#2018-07-30|2041.14
#2018-07-31|2022.79
#2018-08-01|2033.74
#2018-08-02|2001.84
#2018-08-03|2014.79
#2018-08-06|2013.18
#2018-08-07|2023.71
#2018-08-08|2043.96
#2018-08-09|2056.73
#2018-08-10|2038.17
#2018-08-13|1992.34
#2018-08-14|1989.26
#2018-08-15|1958.51
#2018-08-16|1934.19
#2018-08-17|1954.73
#2018-08-20|1970.70
#2018-08-21|1983.20
#2018-08-22|2001.42
#2018-08-23|2007.15
#2018-08-24|2000.55
#2018-08-27|2029.79
#2018-08-28|2044.37
#2018-08-29|2054.00
#2018-08-30|2058.85
#2018-08-31|2029.58
#2018-09-03|2008.69
#2018-09-04|2021.36
#2018-09-05|2011.38
#2018-09-06|1971.33
#2018-09-07|1965.57
#2018-09-10|1952.02
#2018-09-11|1939.60
#2018-09-12|1933.79
#2018-09-13|1946.19
#2018-09-14|1980.28
#2018-09-17|1955.57
#2018-09-18|1953.29
#2018-09-19|1972.88
#2018-09-20|1972.26
#2018-09-21|1996.38
#2018-09-24|1988.67
#2018-09-25|1998.53
#2018-09-26|2000.91
#2018-09-27|1988.26
#2018-09-28|1985.29
#2018-10-01|1992.71
#2018-10-02|1966.10
#2018-10-03|1952.29
#2018-10-04|1914.50
#2018-10-05|1891.68
#2018-10-08|1869.28
#2018-10-09|1844.98
#2018-10-10|1833.68
#2018-10-11|1736.56
#2018-10-12|1803.21
#2018-10-15|1777.55
#2018-10-16|1789.91
#2018-10-17|1807.71
#2018-10-18|1792.71
#2018-10-19|1790.02
#2018-10-22|1806.84
#2018-10-23|1753.48
#2018-10-24|1749.10
#2018-10-25|1693.68
#2018-10-26|1670.94
#2018-10-29|1661.22
#2018-10-30|1667.42
#2018-10-31|1732.86
#2018-11-01|1750.14
#2018-11-02|1815.77
#2018-11-05|1781.50
#2018-11-06|1781.35
#2018-11-07|1786.29
#2018-11-08|1799.92
#2018-11-09|1761.11
#2018-11-12|1745.69
#2018-11-13|1731.85
#2018-11-14|1723.25
#2018-11-15|1758.18
#2018-11-16|1749.85
#2018-11-19|1755.77
#2018-11-20|1716.25
#2018-11-21|1721.07
#2018-11-22|1733.94
#2018-11-23|1727.46
#2018-11-26|1750.24
#2018-11-27|1769.97
#2018-11-28|1807.84
#2018-11-29|1816.56
#2018-11-30|1810.99
#2018-12-03|1861.37
#2018-12-04|1859.46
#2018-12-05|1822.32
#2018-12-06|1763.65
#2018-12-07|1780.28
#2018-12-10|1748.86
#2018-12-11|1753.85
#2018-12-12|1784.79
#2018-12-13|1793.09
#2018-12-14|1756.88
#2018-12-17|1761.02
#2018-12-18|1738.21
#2018-12-19|1746.05
#2018-12-20|1716.17
#2018-12-21|1729.90
#2018-12-24|1722.32
#2018-12-25|1698.77
#2018-12-26|1697.02
#2018-12-27|1728.84
#2018-12-28|1737.88
#2018-12-31|1747.97
#2019-01-01|1748.58
#2019-01-02|1724.73
#2019-01-03|1715.02
#2019-01-04|1698.23
#2019-01-07|1740.35
#2019-01-08|1736.31
#2019-01-09|1774.23
#2019-01-10|1778.71
#2019-01-11|1790.82
#2019-01-14|1768.86
#2019-01-15|1801.22
#2019-01-16|1797.74
#2019-01-17|1803.37
#2019-01-18|1816.99
#2019-01-21|1828.13
#2019-01-22|1817.76
#2019-01-23|1808.69
#2019-01-24|1822.85
#2019-01-25|1863.88
#2019-01-28|1865.75
#2019-01-29|1856.47
#2019-01-30|1859.03
#2019-01-31|1874.49
#2019-02-01|1877.27
#2019-02-04|1881.91
#2019-02-05|1885.31
#2019-02-06|1888.18
#2019-02-07|1887.44
#2019-02-08|1871.71
#2019-02-11|1888.98
#2019-02-12|1905.03
#2019-02-13|1909.59
#2019-02-14|1899.73
#2019-02-15|1879.17
#2019-02-18|1895.71
#2019-02-19|1884.11
#2019-02-20|1904.43
#2019-02-21|1911.27
#2019-02-22|1916.29
#2019-02-25|1930.85
#2019-02-26|1930.42
#2019-02-27|1922.79
#2019-02-28|1903.42
#2019-03-01|1910.04
#2019-03-04|1927.01
#2019-03-05|1937.41
#2019-03-06|1943.61
#2019-03-07|1922.38
#2019-03-08|1889.18
#2019-03-11|1906.03
#2019-03-12|1931.86
#2019-03-13|1925.61
#2019-03-14|1915.20
#2019-03-15|1934.12
#2019-03-18|1954.85
#2019-03-19|1957.13
#2019-03-20|1963.52
#2019-03-21|1980.04
#2019-03-22|1998.37
#2019-03-25|1947.51
#2019-03-26|1955.45
#2019-03-27|1958.34
#2019-03-28|1947.06
#2019-03-29|1964.85
#2019-04-01|1982.45
#2019-04-02|1993.17
#2019-04-03|2022.71
#2019-04-04|2016.91
#2019-04-05|2018.41
#2019-04-08|2028.28
#2019-04-09|2045.17
#2019-04-10|2050.71
#2019-04-11|2038.01
#2019-04-12|2043.69
#2019-04-15|2054.31
#2019-04-16|2066.64
#2019-04-17|2077.55
#2019-04-18|2056.24
#2019-04-19|2058.62
#2019-04-22|2056.41
#2019-04-23|2062.13
#2019-04-24|2057.76
#2019-04-25|2038.93
#2019-04-26|2030.37
#2019-04-29|2045.55
#2019-04-30|2042.90
#2019-05-01|2043.91
#2019-05-02|2046.02
#2019-05-03|2045.24
#2019-05-06|2014.58
#2019-05-07|2017.99
#2019-05-08|2003.36
#2019-05-09|1960.06
#2019-05-10|1972.13
#2019-05-13|1948.88
#2019-05-14|1924.08
#2019-05-15|1938.48
#2019-05-16|1910.07
#2019-05-17|1885.31
#2019-05-20|1867.56
#2019-05-21|1863.91
#2019-05-22|1868.33
#2019-05-23|1841.18
#2019-05-24|1833.58
#2019-05-27|1831.80
#2019-05-28|1838.59
#2019-05-29|1820.46
#2019-05-30|1834.81
#2019-05-31|1847.86
#2019-06-03|1873.02
#2019-06-04|1849.47
#2019-06-05|1875.35
#2019-06-06|1865.28
#2019-06-07|1872.10
#2019-06-10|1911.46
#2019-06-11|1928.08
#2019-06-12|1917.34
#2019-06-13|1891.13
#2019-06-14|1879.99
#2019-06-17|1866.41
#2019-06-18|1879.86
#2019-06-19|1934.96
#2019-06-20|1963.94
#2019-06-21|1962.44
#2019-06-24|1962.09
#2019-06-25|1949.38
#2019-06-26|1940.60
#2019-06-27|1965.37
#2019-06-28|1966.67
#2019-07-01|1986.66
#2019-07-02|2003.78
#2019-07-03|1977.53
#2019-07-04|1989.94
#2019-07-05|1977.56
#2019-07-08|1942.16
#2019-07-09|1942.36
#2019-07-10|1965.34
#2019-07-11|1986.26
#2019-07-12|1980.30
#2019-07-15|2001.00
#2019-07-16|2004.44
#2019-07-17|1990.46
#2019-07-18|1974.24
#2019-07-19|2008.02
#2019-07-22|2007.48
#2019-07-23|2014.72
#2019-07-24|2018.71
#2019-07-25|2038.55
#2019-07-26|2029.41
#2019-07-29|2022.98
#2019-07-30|2028.78
#2019-07-31|2007.16
#2019-08-01|1998.03
#2019-08-02|1961.87
#2019-08-05|1904.30
#2019-08-06|1892.49
#2019-08-07|1897.44
#2019-08-08|1916.02
#2019-08-09|1915.80
#2019-08-12|1918.16
#2019-08-13|1878.55
#2019-08-14|1909.76
#2019-08-15|1888.61
#2019-08-16|1891.86
#2019-08-19|1909.98
#2019-08-20|1926.39
#2019-08-21|1925.53
#2019-08-22|1916.93
#2019-08-23|1924.91
#2019-08-26|1885.93
#2019-08-27|1900.89
#2019-08-28|1899.05
#2019-08-29|1891.06
#2019-08-30|1924.81
#2019-09-02|1930.73
#2019-09-03|1917.87
#2019-09-04|1949.35
#2019-09-05|1982.71
#2019-09-06|1994.24
#2019-09-09|2003.99
#2019-09-10|1991.35
#2019-09-11|1999.39
#2019-09-12|2010.79
#2019-09-13|2016.31
#2019-09-16|2018.55
#2019-09-17|2008.69
#2019-09-18|2020.12
#2019-09-19|2024.10
#2019-09-20|2026.73
#2019-09-23|2019.19
#2019-09-24|2023.56
#2019-09-25|2005.70
#2019-09-26|2014.04
#2019-09-27|2001.48
#2019-09-30|2007.18
#2019-10-01|2020.18
#2019-10-02|2001.70
#2019-10-03|1995.78
#2019-10-04|2003.34
#2019-10-07|2003.89
#2019-10-08|2029.18
#2019-10-09|2009.54
#2019-10-10|2004.74
#2019-10-11|2022.85
#2019-10-14|2048.98
#2019-10-15|2053.94
#2019-10-16|2067.60
#2019-10-17|2064.16
#2019-10-18|2059.45
#2019-10-21|2058.53
#2019-10-22|2065.16
#2019-10-23|2054.87
#2019-10-24|2058.57
#2019-10-25|2062.05
#2019-10-28|2076.17
#2019-10-29|2083.12
#2019-10-30|2079.91
#2019-10-31|2094.87
#2019-11-01|2102.33
#2019-11-04|2134.64
#2019-11-05|2156.44
#2019-11-06|2155.10
#2019-11-07|2151.45
#2019-11-08|2129.45
#2019-11-11|2105.33
#2019-11-12|2134.57
#2019-11-13|2126.42
#2019-11-14|2126.23
#2019-11-15|2143.59
#2019-11-18|2168.39
#2019-11-19|2175.72
#2019-11-20|2157.17
#2019-11-21|2130.24
#2019-11-22|2135.36
#2019-11-25|2144.57
#2019-11-26|2142.70
#2019-11-27|2151.62
#2019-11-28|2146.89
#2019-11-29|2119.00
#2019-12-02|2125.93
#2019-12-03|2123.02
#2019-12-04|2114.45
#2019-12-05|2129.74
#2019-12-06|2148.80
#2019-12-09|2158.36
#2019-12-10|2157.38
#2019-12-11|2174.15
#2019-12-12|2215.47
#2019-12-13|2267.01
#2019-12-16|2268.65
#2019-12-17|2322.14
#2019-12-18|2323.07
#2019-12-19|2307.46
#2019-12-20|2302.23
#2019-12-23|2307.17
#2019-12-24|2299.49
#2019-12-25|2300.48
#2019-12-26|2306.32
#2019-12-27|2332.06
#2019-12-30|2324.51
#2019-12-31|2311.71
#2020-01-01|2312.50
#2020-01-02|2328.39
#2020-01-03|2328.93
#2020-01-06|2298.94
#2020-01-07|2319.89
#2020-01-08|2315.48
#2020-01-09|2374.10
#2020-01-10|2398.24
#2020-01-13|2424.56
#2020-01-14|2426.81
#2020-01-15|2406.65
#2020-01-16|2413.28
#2020-01-17|2418.39
#2020-01-20|2425.75
#2020-01-21|2392.11
#2020-01-22|2417.77
#2020-01-23|2395.63
#2020-01-24|2396.77
#2020-01-27|2388.57
#2020-01-28|2364.41
#2020-01-29|2362.54
#2020-01-30|2273.44
#2020-01-31|2277.36
#2020-02-03|2278.19
#2020-02-04|2337.16
#2020-02-05|2352.48
#2020-02-06|2397.44
#2020-02-07|2382.87
#2020-02-10|2371.09
#2020-02-11|2391.95
#2020-02-12|2410.82
#2020-02-13|2425.32
#2020-02-14|2428.06
#2020-02-17|2420.48
#2020-02-18|2368.25
#2020-02-19|2380.61
#2020-02-20|2362.42
#2020-02-21|2336.45
#2020-02-24|2289.57
#2020-02-25|2311.14
#2020-02-26|2276.93
#2020-02-27|2253.26
#2020-02-28|2195.52
#2020-03-02|2227.95
#2020-03-03|2245.97
#2020-03-04|2272.86
#2020-03-05|2308.02
#2020-03-06|2256.48
#2020-03-09|2156.38
#2020-03-10|2178.22
#2020-03-11|2123.19
#2020-03-12|2022.93
#2020-03-13|1978.37
#2020-03-16|1890.91
#2020-03-17|1867.64
#2020-03-18|1809.54
#2020-03-19|1743.21
#2020-03-20|1844.58
#2020-03-23|1755.30
#2020-03-24|1877.96
#2020-03-25|1966.49
#2020-03-26|1969.59
#2020-03-27|2001.02
#2020-03-30|1972.91
#2020-03-31|1992.32
#2020-04-01|1941.08
#2020-04-02|1952.08
#2020-04-03|1939.32
#2020-04-06|1989.92
#2020-04-07|2042.76
#2020-04-08|2038.36
#2020-04-09|2050.49
#2020-04-10|2049.77
#2020-04-13|2037.59
#2020-04-14|2074.03
#2020-04-15|2081.65
#2020-04-16|2086.22
#2020-04-17|2151.06
#2020-04-20|2141.33
#2020-04-21|2087.33
#2020-04-22|2100.19
#2020-04-23|2118.49
#2020-04-24|2098.05
#2020-04-27|2140.45
#2020-04-28|2152.83
#2020-04-29|2168.18
#2020-04-30|2195.89
#2020-05-01|2186.13
#2020-05-04|2123.52
#2020-05-05|2135.11
#2020-05-06|2156.79
#2020-05-07|2159.44
#2020-05-08|2189.57
#2020-05-11|2213.95
#2020-05-12|2203.21
#2020-05-13|2211.51
#2020-05-14|2180.88
#2020-05-15|2179.96
#2020-05-18|2173.42
#2020-05-19|2207.74
#2020-05-20|2233.09
#2020-05-21|2229.15
#2020-05-22|2176.11
#2020-05-25|2196.40
#2020-05-26|2227.47
#2020-05-27|2219.22
#2020-05-28|2208.97
#2020-05-29|2207.47
#2020-06-01|2265.45
#2020-06-02|2275.38
#2020-06-03|2312.81
#2020-06-04|2325.42
#2020-06-05|2346.21
#2020-06-08|2361.61
#2020-06-09|2370.78
#2020-06-10|2407.60
#2020-06-11|2377.83
#2020-06-12|2341.88
#2020-06-15|2280.16
#2020-06-16|2360.41
#2020-06-17|2366.26
#2020-06-18|2383.62
#2020-06-19|2398.37
#2020-06-22|2408.10
#2020-06-23|2455.36
#2020-06-24|2465.14
#2020-06-25|2445.61
#2020-06-26|2463.67
#2020-06-29|2429.36
#2020-06-30|2448.91
#2020-07-01|2457.11
#2020-07-02|2505.66
#2020-07-03|2546.37
#2020-07-06|2587.74
#2020-07-07|2577.55
#2020-07-08|2614.91
#2020-07-09|2651.00
#2020-07-10|2626.33
#2020-07-13|2646.05
#2020-07-14|2620.78
#2020-07-15|2657.78
#2020-07-16|2585.62
#2020-07-17|2612.19
#2020-07-20|2620.28
#2020-07-21|2724.66
#2020-07-22|2686.70
#2020-07-23|2706.56
#2020-07-24|2671.46
#2020-07-27|2729.85
#2020-07-28|2796.27
#2020-07-29|2775.74
#2020-07-30|2787.58
#2020-07-31|2762.16
#2020-08-03|2758.00
#2020-08-04|2796.87
#2020-08-05|2822.37
#2020-08-06|2840.08
#2020-08-07|2779.32
#2020-08-10|2752.43
#2020-08-11|2750.44
#2020-08-12|2744.73
#2020-08-13|2757.34
#2020-08-14|2754.52
#2020-08-17|2766.41
#2020-08-18|2774.34
#2020-08-19|2759.33
#2020-08-20|2696.37
#2020-08-21|2736.52
#2020-08-24|2783.53
#2020-08-25|2792.05
#2020-08-26|2813.90
#2020-08-27|2826.58
#2020-08-28|2790.14
#2020-08-31|2753.43
#2020-09-01|2786.03
#2020-09-02|2805.28
#2020-09-03|2809.45
#2020-09-04|2757.45
#2020-09-07|2734.96
#2020-09-08|2755.92
#2020-09-09|2729.18
#2020-09-10|2755.13
#2020-09-11|2774.97
#2020-09-14|2827.30
#2020-09-15|2843.83
#2020-09-16|2882.54
#2020-09-17|2846.72
#2020-09-18|2861.45
#2020-09-21|2842.11
#2020-09-22|2817.00
#2020-09-23|2832.00
#2020-09-24|2763.28
#2020-09-25|2764.29
#2020-09-28|2797.77
#2020-09-29|2811.22
#2020-09-30|2816.91
#2020-10-01|2819.33
#2020-10-02|2817.60
#2020-10-05|2852.53
#2020-10-06|2884.72
#2020-10-07|2917.53
#2020-10-08|2951.66
#2020-10-09|2960.00
#2020-10-12|3006.43
#2020-10-13|3018.67
#2020-10-14|3030.84
#2020-10-15|2977.44
#2020-10-16|2962.49
#2020-10-19|2987.79
#2020-10-20|2994.66
#2020-10-21|3015.27
#2020-10-22|2998.99
#2020-10-23|2983.56
#2020-10-26|2980.73
#2020-10-27|3006.48
#2020-10-28|3021.45
#2020-10-29|3013.52
#2020-10-30|2951.22
#2020-11-02|2966.76
#2020-11-03|2990.10
#2020-11-04|3022.07
#2020-11-05|3120.66
#2020-11-06|3121.69
#2020-11-09|3161.40
#2020-11-10|3077.19
#2020-11-11|3043.33
#2020-11-12|3083.77
#2020-11-13|3136.99
#2020-11-16|3205.76
#2020-11-17|3181.30
#2020-11-18|3201.46
#2020-11-19|3166.89
#2020-11-20|3194.16
#2020-11-23|3231.67
#2020-11-24|3246.59
#2020-11-25|3211.03
#2020-11-26|3273.14
#2020-11-27|3286.10
#2020-11-30|3227.26
#2020-12-01|3275.49
#2020-12-02|3297.26
#2020-12-03|3321.36
#2020-12-04|3366.93
#2020-12-07|3376.55
#2020-12-08|3393.37
#2020-12-09|3418.06
#2020-12-10|3374.58
#2020-12-11|3398.86
#2020-12-14|3376.81
#2020-12-15|3349.58
#2020-12-16|3385.65
#2020-12-17|3412.35
#2020-12-18|3393.38
#2020-12-21|3384.34
#2020-12-22|3345.54
#2020-12-23|3385.36
#2020-12-24|3404.21
#2020-12-25|3414.55
#2020-12-28|3389.63
#2020-12-29|3426.45
#2020-12-30|3503.83
#2020-12-31|3518.84
#2021-01-01|3520.47
#2021-01-04|3576.62
#2021-01-05|3630.41
#2021-01-06|3640.06
#2021-01-07|3643.54
#2021-01-08|3759.19
#2021-01-11|3789.00
#2021-01-12|3783.69
#2021-01-13|3833.05
#2021-01-14|3865.23
#2021-01-15|3856.05
#2021-01-18|3860.73
#2021-01-19|3928.59
#2021-01-20|3998.86
#2021-01-21|4062.33
#2021-01-22|4044.08
#2021-01-25|4135.73
#2021-01-26|4024.56
#2021-01-27|4000.80
#2021-01-28|3885.98
#2021-01-29|3821.89
#2021-02-01|3923.35
#2021-02-02|3999.13
#2021-02-03|4029.37
#2021-02-04|3975.24
#2021-02-05|3988.72
#2021-02-08|4006.38
#2021-02-09|4031.43
#2021-02-10|4068.46
#2021-02-11|4073.20
#2021-02-12|4081.09
#2021-02-15|4114.94
#2021-02-16|4106.40
#2021-02-17|4147.62
#2021-02-18|4098.83
#2021-02-19|4090.10
#2021-02-22|4043.63
#2021-02-23|4021.46
#2021-02-24|3911.19
#2021-02-25|3986.68
#2021-02-26|3810.38
#2021-03-01|3883.61
#2021-03-02|3896.20
#2021-03-03|3959.21
#2021-03-04|3828.10
#2021-03-05|3794.88
#2021-03-08|3692.94
#2021-03-09|3669.39
#2021-03-10|3706.17
#2021-03-11|3795.94
#2021-03-12|3795.96
#2021-03-15|3747.52
#2021-03-16|3791.97
#2021-03-17|3765.80
#2021-03-18|3817.00
#2021-03-19|3760.45
#2021-03-22|3760.86
#2021-03-23|3734.56
#2021-03-24|3684.19
#2021-03-25|3663.06
#2021-03-26|3723.14
#2021-03-29|3719.20
#2021-03-30|3736.38
#2021-03-31|3711.25
#2021-04-01|3818.25
#2021-04-02|3844.75
#2021-04-05|3861.95
#2021-04-06|3882.68
#2021-04-07|3871.92
#2021-04-08|3874.34
#2021-04-09|3855.08
#2021-04-12|3813.62
#2021-04-13|3791.88
#2021-04-14|3831.83
#2021-04-15|3846.38
#2021-04-16|3864.52
#2021-04-19|3870.53
#2021-04-20|3865.45
#2021-04-21|3789.46
#2021-04-22|3826.15
#2021-04-23|3860.92
#2021-04-26|3893.99
#2021-04-27|3894.62
#2021-04-28|3875.22
#2021-04-29|3879.20
#2021-04-30|3839.94
#2021-05-03|3799.71
#2021-05-04|3793.15
#2021-05-05|3756.93
#2021-05-06|3756.88
#2021-05-07|3782.42
#2021-05-10|3759.69
#2021-05-11|3634.37
#2021-05-12|3588.77
#2021-05-13|3503.82
#2021-05-14|3554.25
#2021-05-17|3544.04
#2021-05-18|3634.68
#2021-05-19|3621.83
#2021-05-20|3633.60
#2021-05-21|3652.62
#2021-05-24|3642.71
#2021-05-25|3721.35
#2021-05-26|3747.38
#2021-05-27|3725.96
#2021-05-28|3745.01
#2021-05-31|3809.23
#2021-06-01|3839.00
#2021-06-02|3815.81
#2021-06-03|3827.78
#2021-06-04|3807.85
#2021-06-07|3808.54
#2021-06-08|3799.13
#2021-06-09|3768.83
#2021-06-10|3800.87
#2021-06-11|3822.96
#2021-06-14|3827.53
#2021-06-15|3855.60
#2021-06-16|3838.20
#2021-06-17|3825.46
#2021-06-18|3834.84
#2021-06-21|3757.33
#2021-06-22|3743.97
#2021-06-23|3797.84
#2021-06-24|3810.91
#2021-06-25|3855.70
#2021-06-28|3847.68
#2021-06-29|3838.71
#2021-06-30|3842.25
#2021-07-01|3809.13
#2021-07-02|3782.55
#2021-07-05|3782.97
#2021-07-06|3790.76
#2021-07-07|3773.64
#2021-07-08|3720.27
#2021-07-09|3711.47
#2021-07-12|3751.84
#2021-07-13|3803.49
#2021-07-14|3811.94
#2021-07-15|3838.72
#2021-07-16|3790.65
#2021-07-19|3723.94
#2021-07-20|3697.71
#2021-07-21|3685.65
#2021-07-22|3734.36
#2021-07-23|3704.89
#2021-07-26|3635.49
#2021-07-27|3573.44
#2021-07-28|3554.96
#2021-07-29|3650.60
#2021-07-30|3595.87
#2021-08-02|3644.30
#2021-08-03|3639.85
#2021-08-04|3676.26
#2021-08-05|3665.34
#2021-08-06|3658.32
#2021-08-09|3666.09
#2021-08-10|3677.74
#2021-08-11|3647.80
#2021-08-12|3626.39
#2021-08-13|3578.60
#2021-08-16|3551.17
#2021-08-17|3496.06
#2021-08-18|3521.42
#2021-08-19|3436.29
#2021-08-20|3414.14
#2021-08-23|3487.77
#2021-08-24|3581.96
#2021-08-25|3605.98
#2021-08-26|3599.20
#2021-08-27|3601.94
#2021-08-30|3638.10
#2021-08-31|3721.29
#2021-09-01|3749.61
#2021-09-02|3750.74
#2021-09-03|3785.62
#2021-09-06|3834.57
#2021-09-07|3827.97
#2021-09-08|3813.66
#2021-09-09|3748.61
#2021-09-10|3803.31
#2021-09-13|3771.70
#2021-09-14|3780.99
#2021-09-15|3753.35
#2021-09-16|3714.09
#2021-09-17|3740.39
#2021-09-20|3723.87
#2021-09-21|3703.80
#2021-09-22|3663.22
#2021-09-23|3692.66
#2021-09-24|3720.92
#2021-09-27|3716.33
#2021-09-28|3674.87
#2021-09-29|3594.81
#2021-09-30|3586.17
#2021-10-01|3541.42
#2021-10-04|3505.20
#2021-10-05|3460.68
#2021-10-06|3425.76
#2021-10-07|3510.33
#2021-10-08|3524.11
#2021-10-11|3546.55
#2021-10-12|3475.28
#2021-10-13|3472.07
#2021-10-14|3504.45
#2021-10-15|3598.01
#2021-10-18|3586.20
#2021-10-19|3646.03
#2021-10-20|3663.86
#2021-10-21|3632.54
#2021-10-22|3654.58
#2021-10-25|3640.92
#2021-10-26|3658.58
#2021-10-27|3627.61
#2021-10-28|3637.13
#2021-10-29|3602.41
#2021-11-01|3611.76
#2021-11-02|3631.69
#2021-11-03|3623.96
#2021-11-04|3663.05
#2021-11-05|3662.91
#2021-11-08|3655.83
#2021-11-09|3675.92
#2021-11-10|3681.43
#2021-11-11|3666.31
#2021-11-12|3713.09
#2021-11-15|3753.64
#2021-11-16|3773.51
#2021-11-17|3775.29
#2021-11-18|3754.71
#2021-11-19|3775.31
#2021-11-22|3779.51
#2021-11-23|3736.66
#2021-11-24|3694.34
#2021-11-25|3699.04
#2021-11-26|3634.91
#2021-11-29|3612.11
#2021-11-30|3602.00
#2021-12-01|3667.70
#2021-12-02|3689.65
#2021-12-03|3669.08
#2021-12-06|3619.51
#2021-12-07|3682.45
#2021-12-08|3708.59
#2021-12-09|3732.32
#2021-12-10|3692.95
#2021-12-13|3693.83
#2021-12-14|3663.64
#2021-12-15|3657.95
#2021-12-16|3694.00
#2021-12-17|3656.23
#2021-12-20|3585.54
#2021-12-21|3636.90
#2021-12-22|3661.27
#2021-12-23|3703.67
#2021-12-24|3714.17
#2021-12-27|3714.34
#2021-12-28|3736.00
#2021-12-29|3712.78
#2021-12-30|3705.83
#2021-12-31|3729.72
#2022-01-03|3739.94
#2022-01-04|3768.97
#2022-01-05|3697.80
#2022-01-06|3643.68
#2022-01-07|3637.77
#2022-01-10|3662.51
#2022-01-11|3661.45
#2022-01-12|3745.33
#2022-01-13|3734.56
#2022-01-14|3718.92
#2022-01-17|3723.35
#2022-01-18|3682.19
#2022-01-19|3624.27
#2022-01-20|3673.51
#2022-01-21|3623.93
#2022-01-24|3605.24
#2022-01-25|3537.16
#2022-01-26|3523.61
#2022-01-27|3420.84
#2022-01-28|3433.28
#2022-01-31|3480.16
#2022-02-01|3494.06
#2022-02-02|3516.11
#2022-02-03|3496.29
#2022-02-04|3526.99
#2022-02-07|3505.91
#2022-02-08|3489.53
#2022-02-09|3554.29
#2022-02-10|3595.42
#2022-02-11|3565.72
#2022-02-14|3492.83
#2022-02-15|3478.91
#2022-02-16|3546.75
#2022-02-17|3549.01
#2022-02-18|3498.32
#2022-02-21|3457.57
#2022-02-22|3404.66
#2022-02-23|3413.37
#2022-02-24|3296.07
#2022-02-25|3338.49
#2022-02-28|3342.82
#2022-03-01|3378.70
#2022-03-02|3342.15
#2022-03-03|3355.23
#2022-03-04|3274.95
#2022-03-07|3141.92
#2022-03-08|3095.04
#2022-03-09|3108.35
#2022-03-10|3195.33
#2022-03-11|3113.55
#2022-03-14|3040.14
#2022-03-15|2956.87
#2022-03-16|3097.00
#2022-03-17|3234.87
#2022-03-18|3233.82
#2022-03-21|3204.23
#2022-03-22|3229.01
#2022-03-23|3273.88
#2022-03-24|3234.30
#2022-03-25|3216.79
#2022-03-28|3190.98
#2022-03-29|3236.52
#2022-03-30|3274.52
#2022-03-31|3249.34
#2022-04-01|3218.42
#2022-04-04|3250.79
#2022-04-05|3252.34
#2022-04-06|3181.67
#2022-04-07|3110.73
#2022-04-08|3098.14
#2022-04-11|3017.56
#2022-04-12|3008.98
#2022-04-13|3074.56
#2022-04-14|3082.05
#2022-04-15|3041.49
#2022-04-18|3005.88
#2022-04-19|2987.62
#2022-04-20|3004.96
#2022-04-21|2991.64
#2022-04-22|2952.03
#2022-04-25|2876.59
#2022-04-26|2902.89
#2022-04-27|2850.78
#2022-04-28|2858.81
#2022-04-29|2957.74
#2022-05-02|2943.99
#2022-05-03|2939.67
#2022-05-04|2925.18
#2022-05-05|2943.09
#2022-05-06|2867.29
#2022-05-09|2832.30
#2022-05-10|2813.67
#2022-05-11|2834.70
#2022-05-12|2770.63
#2022-05-13|2829.99
#2022-05-16|2837.59
#2022-05-17|2904.18
#2022-05-18|2936.64
#2022-05-19|2856.18
#2022-05-20|2905.78
#2022-05-23|2906.04
#2022-05-24|2849.70
#2022-05-25|2844.11
#2022-05-26|2823.92
#2022-05-27|2890.70
#2022-05-30|2982.63
#2022-05-31|3023.12
#2022-06-01|2991.03
#2022-06-02|2960.34
#2022-06-03|2971.24
#2022-06-06|2993.73
#2022-06-07|2949.92
#2022-06-08|2999.10
#2022-06-09|2985.14
#2022-06-10|2941.08
#2022-06-13|2827.68
#2022-06-14|2814.82
#2022-06-15|2793.93
#2022-06-16|2776.17
#2022-06-17|2731.26
#2022-06-20|2704.50
#2022-06-21|2752.40
#2022-06-22|2680.13
#2022-06-23|2673.78
#2022-06-24|2722.21
#2022-06-27|2774.21
#2022-06-28|2760.24
#2022-06-29|2709.53
#2022-06-30|2644.30
#2022-07-01|2594.92
#2022-07-04|2583.69
#2022-07-05|2599.35
#2022-07-06|2572.00
#2022-07-07|2628.14
#2022-07-08|2649.35
#2022-07-11|2603.47
#2022-07-12|2547.89
#2022-07-13|2575.89
#2022-07-14|2577.60
#2022-07-15|2590.57
#2022-07-18|2644.51
#2022-07-19|2635.72
#2022-07-20|2681.42
#2022-07-21|2706.94
#2022-07-22|2711.92
#2022-07-25|2685.87
#2022-07-26|2679.03
#2022-07-27|2682.85
#2022-07-28|2708.43
#2022-07-29|2694.18
#2022-08-01|2696.84
#2022-08-02|2663.22
#2022-08-03|2678.91
#2022-08-04|2711.94
#2022-08-05|2736.25
#2022-08-08|2712.50
#2022-08-09|2700.78
#2022-08-10|2667.09
#2022-08-11|2718.22
#2022-08-12|2734.58
#2022-08-15|2746.88
#2022-08-16|2735.42
#2022-08-17|2738.89
#2022-08-18|2731.99
#2022-08-19|2719.05
#2022-08-22|2677.52
#2022-08-23|2648.71
#2022-08-24|2628.15
#2022-08-25|2677.47
#2022-08-26|2689.72
#2022-08-29|2611.40
#2022-08-30|2626.64
#2022-08-31|2655.67
#2022-09-01|2580.87
#2022-09-02|2558.38
#2022-09-05|2536.87
#2022-09-06|2524.52
#2022-09-07|2472.62
#2022-09-08|2490.14
#2022-09-09|2517.69
#2022-09-12|2542.26
#2022-09-13|2564.70
#2022-09-14|2497.51
#2022-09-15|2482.95
#2022-09-16|2441.94
#2022-09-19|2424.90
#2022-09-20|2444.82
#2022-09-21|2402.85
#2022-09-22|2377.02
#2022-09-23|2339.25
#2022-09-26|2296.41
#2022-09-27|2307.96
#2022-09-28|2252.67
#2022-09-29|2248.79
#2022-09-30|2224.84
#2022-10-03|2215.39
#2022-10-04|2272.57
#2022-10-05|2338.30
#2022-10-06|2361.12
#2022-10-07|2316.12
#2022-10-10|2296.03
#2022-10-11|2193.97
#2022-10-12|2187.20
#2022-10-13|2154.09
#2022-10-14|2206.60
#2022-10-17|2183.17
#2022-10-18|2223.98
#2022-10-19|2181.14
#2022-10-20|2153.48
#2022-10-21|2143.11
#2022-10-24|2116.92
#2022-10-25|2119.38
#2022-10-26|2149.38
#2022-10-27|2170.98
#2022-10-28|2113.73
#2022-10-31|2147.64
#2022-11-01|2198.74
#2022-11-02|2209.70
#2022-11-03|2171.69
#2022-11-04|2196.26
#2022-11-07|2245.28
#2022-11-08|2280.04
#2022-11-09|2306.65
#2022-11-10|2279.80
#2022-11-11|2471.39
#2022-11-14|2470.78
#2022-11-15|2563.12
#2022-11-16|2574.92
#2022-11-17|2531.98
#2022-11-18|2534.76
#2022-11-21|2495.23
#2022-11-22|2482.90
#2022-11-23|2499.72
#2022-11-24|2551.49
#2022-11-25|2534.40
#2022-11-28|2490.87
#2022-11-29|2535.31
#2022-11-30|2561.69
#2022-12-01|2632.79
#2022-12-02|2614.54
#2022-12-05|2640.82
#2022-12-06|2588.84
#2022-12-07|2543.45
#2022-12-08|2565.65
#2022-12-09|2617.17
#2022-12-12|2571.16
#2022-12-13|2583.64
#2022-12-14|2633.33
#2022-12-15|2582.18
#2022-12-16|2549.65
#2022-12-19|2540.20
#2022-12-20|2507.83
#2022-12-21|2502.04
#2022-12-22|2552.63
#2022-12-23|2504.96
#2022-12-26|2508.36
#2022-12-27|2516.43
#2022-12-28|2497.08
#2022-12-29|2492.40
#2022-12-30|2495.22
#2023-01-02|2498.16
#2023-01-03|2528.05
#2023-01-04|2547.61
#2023-01-05|2567.51
#2023-01-06|2579.04
#2023-01-09|2659.64
#2023-01-10|2668.97
#2023-01-11|2685.75
#2023-01-12|2691.17
#2023-01-13|2727.15
#2023-01-16|2727.50
#2023-01-17|2733.38
#2023-01-18|2749.00
#2023-01-19|2742.87
#2023-01-20|2755.09
#2023-01-23|2764.96
#2023-01-24|2778.55
#2023-01-25|2795.30
#2023-01-26|2816.31
#2023-01-27|2833.56
#2023-01-30|2853.11
#2023-01-31|2804.47
#2023-02-01|2845.47
#2023-02-02|2899.70
#2023-02-03|2890.07
#2023-02-06|2802.70
#2023-02-07|2818.81
#2023-02-08|2844.94
#2023-02-09|2859.24
#2023-02-10|2827.62
#2023-02-13|2794.28
#2023-02-14|2810.00
#2023-02-15|2762.08
#2023-02-16|2798.14
#2023-02-17|2742.01
#2023-02-20|2756.61
#2023-02-21|2721.17
#2023-02-22|2676.82
#2023-02-23|2706.01
#2023-02-24|2675.51
#2023-02-27|2658.83
#2023-02-28|2654.19
#2023-03-01|2710.36
#2023-03-02|2692.22
#2023-03-03|2715.25
#2023-03-06|2747.38
#2023-03-07|2728.69
#2023-03-08|2690.47
#2023-03-09|2680.66
#2023-03-10|2643.27
#2023-03-13|2681.15
#2023-03-14|2623.74
#2023-03-15|2647.52
#2023-03-16|2622.34
#2023-03-17|2692.15
#2023-03-20|2656.71
#2023-03-21|2671.43
#2023-03-22|2714.34
#2023-03-23|2788.42
#2023-03-24|2794.95
#2023-03-27|2750.72
#2023-03-28|2763.74
#2023-03-29|2777.83
#2023-03-30|2791.37
#2023-03-31|2793.94
#2023-04-03|2783.70
#2023-04-04|2775.28
#2023-04-05|2779.13
#2023-04-06|2736.11
#2023-04-07|2756.02
#2023-04-10|2755.88
#2023-04-11|2756.37
#2023-04-12|2734.31
#2023-04-13|2731.79
#2023-04-14|2739.53
#2023-04-17|2733.26
#2023-04-18|2718.12
#2023-04-19|2688.76
#2023-04-20|2690.31
#2023-04-21|2670.12
#2023-04-24|2655.69
#2023-04-25|2613.66
#2023-04-26|2615.69
#2023-04-27|2618.53
#2023-04-28|2634.94
#2023-05-01|2633.72
#2023-05-02|2649.17
#2023-05-03|2638.57
#2023-05-04|2653.53
#2023-05-05|2660.53
#2023-05-08|2672.19
#2023-05-09|2660.63
#2023-05-10|2645.93
#2023-05-11|2635.51
#2023-05-12|2634.83
#2023-05-15|2647.95
#2023-05-16|2678.02
#2023-05-17|2686.63
#2023-05-18|2721.30
#2023-05-19|2739.94
#2023-05-22|2762.39
#2023-05-23|2754.03
#2023-05-24|2735.68
#2023-05-25|2747.13
#2023-05-26|2792.13
#2023-05-29|2793.79
#2023-05-30|2815.61
#2023-05-31|2785.65
#2023-06-01|2800.51
#2023-06-02|2860.08
#2023-06-05|2861.99
#2023-06-06|2855.02
#2023-06-07|2865.73
#2023-06-08|2843.68
#2023-06-09|2881.41
#2023-06-12|2900.53
#2023-06-13|2968.52
#2023-06-14|2966.08
#2023-06-15|2988.08
#2023-06-16|3000.57
#2023-06-19|2969.39
#2023-06-20|2946.97
#2023-06-21|2918.73
#2023-06-22|2901.38
#2023-06-23|2875.55
#2023-06-26|2857.40
#2023-06-27|2854.95
#2023-06-28|2862.14
#2023-06-29|2857.62
#2023-06-30|2855.32
#2023-07-03|2907.61
#2023-07-04|2920.05
#2023-07-05|2900.49
#2023-07-06|2846.52
#2023-07-07|2824.69
#2023-07-10|2816.27
#2023-07-11|2873.67
#2023-07-12|2901.15
#2023-07-13|2964.98
#2023-07-14|3015.30
#2023-07-17|3009.15
#2023-07-18|2992.59
#2023-07-19|2974.99
#2023-07-20|2948.96
#2023-07-21|2896.23
#2023-07-24|2896.54
#2023-07-25|2943.07
#2023-07-26|2936.45
#2023-07-27|2959.15
#2023-07-28|2968.57
#2023-07-31|2970.07
#2023-08-01|2979.52
#2023-08-02|2904.54
#2023-08-03|2887.55
#2023-08-04|2882.58
#2023-08-07|2897.50
#2023-08-08|2852.16
#2023-08-09|2863.20
#2023-08-10|2839.39
#2023-08-11|2815.04
#2023-08-14|2782.35
#2023-08-15|2794.00
#2023-08-16|2780.73
#2023-08-17|2779.51
#2023-08-18|2749.47
#2023-08-21|2734.27
#2023-08-22|2765.25
#2023-08-23|2785.06
#2023-08-24|2848.76
#2023-08-25|2775.47
#2023-08-28|2795.39
#2023-08-29|2813.89
#2023-08-30|2825.28
#2023-08-31|2822.44
#2023-09-01|2838.76
#2023-09-04|2867.47
#2023-09-05|2848.20
#2023-09-06|2844.63
#2023-09-07|2815.73
#2023-09-08|2796.74
#2023-09-11|2789.68
#2023-09-12|2800.65
#2023-09-13|2788.97
#2023-09-14|2830.24
#2023-09-15|2846.83
#2023-09-18|2805.67
#2023-09-19|2784.32
#2023-09-20|2763.61
#2023-09-21|2719.36
#2023-09-22|2737.29
#2023-09-25|2729.32
#2023-09-26|2691.42
#2023-09-27|2696.90
#2023-09-28|2679.45
#2023-09-29|2698.60
#2023-10-02|2712.91
#2023-10-03|2681.41
#2023-10-04|2638.18
#2023-10-05|2676.51
#2023-10-06|2687.40
#2023-10-09|2694.11
#2023-10-10|2719.41
#2023-10-11|2753.56
#2023-10-12|2789.29
#2023-10-13|2751.34
#2023-10-16|2709.12
#2023-10-17|2727.07
#2023-10-18|2698.70
#2023-10-19|2666.68
#2023-10-20|2660.00
#2023-10-23|2627.28
#2023-10-24|2630.31
#2023-10-25|2638.29
#2023-10-26|2576.64
#2023-10-27|2606.44
#2023-10-30|2616.73
#2023-10-31|2574.24
#2023-11-01|2588.28
#2023-11-02|2656.78
#2023-11-03|2697.86
#2023-11-06|2770.45
#2023-11-07|2745.06
#2023-11-08|2746.59
#2023-11-09|2750.81
#2023-11-10|2726.16
#2023-11-13|2757.78
#2023-11-14|2768.64
#2023-11-15|2851.54
#2023-11-16|2860.26
#2023-11-17|2856.75
#2023-11-20|2883.02
#2023-11-21|2916.83
#2023-11-22|2890.59
#2023-11-23|2898.59
#2023-11-24|2878.74
#2023-11-27|2869.00
#2023-11-28|2886.04
#2023-11-29|2890.26
#2023-11-30|2912.50
#2023-12-01|2887.03
#2023-12-04|2878.34
#2023-12-05|2828.93
#2023-12-06|2858.92
#2023-12-07|2846.68
#2023-12-08|2862.29
#2023-12-11|2860.12
#2023-12-12|2883.34
#2023-12-13|2885.67
#2023-12-14|2939.38
#2023-12-15|2971.90
#2023-12-18|2948.65
#2023-12-19|2946.82
#2023-12-20|2958.17
#2023-12-21|2946.19
#2023-12-22|2917.04
#2023-12-25|2922.73
#2023-12-26|2942.36
#2023-12-27|2991.59
#2023-12-28|3023.99
#2023-12-29|3024.84
#2024-01-01|3026.15
#2024-01-02|3003.02
#2024-01-03|2947.15
#2024-01-04|2925.25
#2024-01-05|2908.02
#2024-01-08|2901.95
#2024-01-09|2909.60
#2024-01-10|2903.03
#2024-01-11|2932.29
#2024-01-12|2950.52
#2024-01-15|2950.02
#2024-01-16|2901.33
#2024-01-17|2850.00
#2024-01-18|2872.46
#2024-01-19|2949.38
#2024-01-22|2963.66
#2024-01-23|2974.63
#2024-01-24|3000.03
#2024-01-25|3020.40
#2024-01-26|2978.81
#2024-01-29|2990.58
#2024-01-30|2979.71
#2024-01-31|2957.65
#2024-02-01|2951.38
#2024-02-02|2988.00
#2024-02-05|2985.44
#2024-02-06|3024.30
#2024-02-07|3016.14
#2024-02-08|3023.65
#2024-02-09|3017.91
#2024-02-12|3020.14
#2024-02-13|3044.05
#2024-02-14|3040.83
#2024-02-15|3121.95
#2024-02-16|3125.82
#2024-02-19|3100.81
#2024-02-20|3107.32
#2024-02-21|3096.54
#2024-02-22|3157.23
#2024-02-23|3165.82
#2024-02-26|3162.52
#2024-02-27|3157.65
#2024-02-28|3141.00
#2024-02-29|3144.91
#2024-03-01|3167.51
#2024-03-04|3231.43
#2024-03-05|3218.46
#2024-03-06|3241.94
#2024-03-07|3260.72
#2024-03-08|3300.03
#2024-03-11|3277.03
#2024-03-12|3310.52
#2024-03-13|3312.34
#2024-03-14|3302.45
#2024-03-15|3238.21
#2024-03-18|3288.67
#2024-03-19|3256.42
#2024-03-20|3243.75
#2024-03-21|3321.54
#2024-03-22|3302.11
#2024-03-25|3288.62
#2024-03-26|3300.25
#2024-03-27|3301.63
#2024-03-28|3300.32
#2024-03-29|3324.22
#2024-04-01|3297.97
#2024-04-02|3337.41
#2024-04-03|3307.13
#2024-04-04|3323.94
#2024-04-05|3300.06
#2024-04-08|3301.32
#2024-04-09|3351.77
#2024-04-10|3359.08
#2024-04-11|3346.59
#2024-04-12|3337.42
#2024-04-15|3277.27
#2024-04-16|3187.58
#2024-04-17|3200.37
#2024-04-18|3219.27
#2024-04-19|3087.78
#2024-04-22|3085.73
#2024-04-23|3126.57
#2024-04-24|3239.38
#2024-04-25|3174.58
#2024-04-26|3222.64
#2024-04-29|3244.87
#2024-04-30|3236.60
#2024-05-01|3234.70
#2024-05-02|3262.07
#2024-05-03|3299.31
#2024-05-06|3318.32
#2024-05-07|3351.96
#2024-05-08|3328.32
#2024-05-09|3323.42
#2024-05-10|3323.41
#2024-05-13|3354.61
#2024-05-14|3377.11
#2024-05-15|3406.26
#2024-05-16|3468.57
#2024-05-17|3445.20
#2024-05-20|3444.35
#2024-05-21|3429.86
#2024-05-22|3461.83
#2024-05-23|3494.60
#2024-05-24|3459.36
#2024-05-27|3502.60
#2024-05-28|3502.96
#2024-05-29|3447.47
#2024-05-30|3391.15
#2024-05-31|3345.50
#2024-06-03|3420.67
#2024-06-04|3415.02
#2024-06-05|3419.55
#2024-06-06|3489.75
#2024-06-07|3475.04
#2024-06-10|3475.35
#2024-06-11|3474.97
#2024-06-12|3515.58
#2024-06-13|3562.76
#2024-06-14|3571.37
#2024-06-17|3553.78
#2024-06-18|3595.16
#2024-06-19|3669.96
#2024-06-20|3681.07
#2024-06-21|3640.75
#2024-06-24|3586.72
#2024-06-25|3588.10
#2024-06-26|3619.94
#2024-06-27|3598.77
#2024-06-28|3613.94
#2024-07-01|3604.38
#2024-07-02|3584.81
#2024-07-03|3646.56
#2024-07-04|3708.81
#2024-07-05|3704.88
#2024-07-08|3742.84
#2024-07-09|3767.89
#2024-07-10|3769.32
#2024-07-11|3852.58
#2024-07-12|3795.14
#2024-07-15|3777.69
#2024-07-16|3785.84
#2024-07-17|3739.96
#2024-07-18|3662.09
#2024-07-19|3598.51
#2024-07-22|3532.56
#2024-07-23|3585.18
#2024-07-24|3580.81
#2024-07-25|3507.74
#2024-07-26|3441.71
#2024-07-29|3474.84
#2024-07-30|3458.89
#2024-07-31|3516.40
#2024-08-01|3540.63
#2024-08-02|3366.60
#2024-08-05|3121.03
#2024-08-06|3260.79
#2024-08-07|3348.13
#2024-08-08|3308.35
#2024-08-09|3390.45
#2024-08-12|3414.27
#2024-08-13|3460.08
#2024-08-14|3494.33
#2024-08-15|3468.51
#2024-08-16|3573.13
#2024-08-19|3591.57
#2024-08-20|3620.38
#2024-08-21|3593.63
#2024-08-22|3594.32
#2024-08-23|3588.17
#2024-08-26|3606.34
#2024-08-27|3586.85
#2024-08-28|3602.47
#2024-08-29|3592.68
#2024-08-30|3614.37
#2024-09-02|3600.70
#2024-09-03|3590.16
#2024-09-04|3448.21
#2024-09-05|3459.03
#2024-09-06|3482.17
#2024-09-09|3432.87
#2024-09-10|3427.44
#2024-09-11|3424.54
#2024-09-12|3528.48
#2024-09-13|3544.28
#2024-09-16|3565.59
#2024-09-17|3554.85
#2024-09-18|3521.39
#2024-09-19|3572.15
#2024-09-20|3596.15
#2024-09-23|3606.88
#2024-09-24|3655.85
#2024-09-25|3688.88
#2024-09-26|3792.71
#2024-09-27|3853.22
#2024-09-30|3765.97
#2024-10-01|3791.96
#2024-10-02|3812.69
#2024-10-03|3819.05
#2024-10-04|3835.91
#2024-10-07|3887.96
#2024-10-08|3774.04
#2024-10-09|3797.41
#2024-10-10|3815.70
#2024-10-11|3845.94
#2024-10-14|3834.53
#2024-10-15|3851.07
#2024-10-16|3786.97
#2024-10-17|3770.70
#2024-10-18|3858.03
#2024-10-21|3849.99
#2024-10-22|3821.63
#2024-10-23|3811.08
#2024-10-24|3786.36
#2024-10-25|3793.69
#2024-10-28|3783.62
#2024-10-29|3767.28
#2024-10-30|3758.19
#2024-10-31|3733.74
#2024-11-01|3715.36
#2024-11-04|3752.39
#2024-11-05|3796.14
#2024-11-06|3798.88
#2024-11-07|3840.75
#2024-11-08|3863.73
#2024-11-11|3824.10
#2024-11-12|3723.68
#2024-11-13|3694.24
#2024-11-14|3656.73
#2024-11-15|3668.06
#2024-11-18|3628.36
#2024-11-19|3680.83
#2024-11-20|3659.48
#2024-11-21|3626.16
#2024-11-22|3656.12
#2024-11-25|3664.09
#2024-11-26|3632.15
#2024-11-27|3632.79
#2024-11-28|3619.51
#2024-11-29|3618.59
#2024-12-02|3671.81
#2024-12-03|3726.35
#2024-12-04|3741.89
#2024-12-05|3755.57
#2024-12-06|3749.06
#2024-12-09|3767.12
#2024-12-10|3747.59
#2024-12-11|3716.50
#2024-12-12|3755.10
#2024-12-13|3734.24
#2024-12-16|3728.64
#2024-12-17|3719.34
#2024-12-18|3745.34
#2024-12-19|3682.65
#2024-12-20|3647.75
#2024-12-23|3702.30
#2024-12-24|3696.48
#2024-12-25|3705.60
#2024-12-26|3705.44
#2024-12-27|3726.20
#2024-12-30|3711.77
#2024-12-31|3685.04
#2025-01-01|3685.30
#2025-01-02|3656.57
#2025-01-03|3672.21
#2025-01-06|3731.06
#2025-01-07|3748.09
#2025-01-08|3697.21
#2025-01-09|3671.04
#2025-01-10|3659.96
#2025-01-13|3583.20
#2025-01-14|3599.83
#2025-01-15|3579.88
#2025-01-16|3656.07
#2025-01-17|3660.04
#2025-01-20|3710.43
#2025-01-21|3726.24
#2025-01-22|3756.03
#2025-01-23|3750.53
#2025-01-24|3770.71
#2025-01-27|3764.14
#2025-01-28|3747.74
#2025-01-29|3771.49
#2025-01-30|3774.43
#2025-01-31|3771.61
#2025-02-03|3641.28
#2025-02-04|3714.54
#2025-02-05|3768.84
#2025-02-06|3798.91
#2025-02-07|3832.28
#2025-02-10|3816.32
#2025-02-11|3811.75
#2025-02-12|3805.68
#2025-02-13|3832.65
#2025-02-14|3858.00
#2025-02-17|3916.66
#2025-02-18|3950.76
#2025-02-19|3943.40
#2025-02-20|3896.28
#2025-02-21|3971.16
#2025-02-24|3914.61
#2025-02-25|3831.09
#2025-02-26|3866.13
#2025-02-27|3812.75
#2025-02-28|3718.08
#2025-03-03|3702.14
#2025-03-04|3691.13
#2025-03-05|3764.21
#2025-03-06|3817.06
#2025-03-07|3781.77
#2025-03-10|3738.71
#2025-03-11|3688.79
#2025-03-12|3688.47
#2025-03-13|3646.28
#2025-03-14|3674.97
#2025-03-17|3704.99
#2025-03-18|3750.15
#2025-03-19|3705.29
#2025-03-20|3722.84
#2025-03-21|3689.00
#2025-03-24|3667.08
#2025-03-25|3669.25
#2025-03-26|3670.30
#2025-03-27|3633.03
#2025-03-28|3585.98
#2025-03-31|3450.88
#2025-04-01|3512.54
#2025-04-02|3520.55
#2025-04-03|3473.38
#2025-04-04|3447.77
#2025-04-07|3097.24
#2025-04-08|3093.20
#2025-04-09|3005.84
#2025-04-10|3224.96
#2025-04-11|3275.24
#2025-04-14|3305.43
#2025-04-15|3338.50
#2025-04-16|3266.48
#2025-04-17|3287.71
#2025-04-18|3298.11
#2025-04-21|3287.34
#2025-04-22|3248.43
#2025-04-23|3371.77
#2025-04-24|3346.29
#2025-04-25|3410.65
#2025-04-28|3429.84
#2025-04-29|3456.47
#2025-04-30|3483.92
#2025-05-01|3476.64
#2025-05-02|3605.83
#2025-05-05|3642.08
#2025-05-06|3635.77
#2025-05-07|3641.07
#2025-05-08|3639.62
#2025-05-09|3690.45
#2025-05-12|3768.97
#2025-05-13|3759.84
#2025-05-14|3853.79
#2025-05-15|3842.49
#2025-05-16|3825.66
#2025-05-19|3788.11
#2025-05-20|3790.60
#2025-05-21|3823.47
#2025-05-22|3792.65
#2025-05-23|3814.62
#2025-05-26|3809.38
#2025-05-27|3781.83
#2025-05-28|3783.14
#2025-05-29|3824.68
#2025-05-30|3783.37
#2025-06-02|3749.62
#2025-06-03|3757.04
#2025-06-04|3832.70
#2025-06-05|3870.81
#2025-06-06|3863.18
#2025-06-09|3909.68
#2025-06-10|3962.68
#2025-06-11|4016.25
#2025-06-12|3997.20
#2025-06-13|3949.20
#2025-06-16|3980.79
#2025-06-17|4014.25
#2025-06-18|4025.64
#2025-06-19|3952.56
#2025-06-20|3995.86
#2025-06-23|3933.21
#2025-06-24|4042.35
#2025-06-25|4094.22
#2025-06-26|4127.03
#2025-06-27|4152.19
#2025-06-30|4104.02
#2025-07-01|4133.38
#2025-07-02|4120.95
#2025-07-03|4140.81
#2025-07-04|4121.18
#2025-07-07|4090.96
#2025-07-08|4103.29
#2025-07-09|4109.21
#2025-07-10|4116.01
#2025-07-11|4109.85
#2025-07-14|4092.16
#2025-07-15|4148.51
#2025-07-16|4168.76
#2025-07-17|4164.53
#2025-07-18|4203.56
#2025-07-21|4205.60
#2025-07-22|4169.43
#2025-07-23|4254.49
#2025-07-24|4272.33
#2025-07-25|4237.46
#2025-07-28|4220.82
#2025-07-29|4181.48
#2025-07-30|4200.83
#2025-07-31|4209.42
#2025-08-01|4135.14
#2025-08-04|4157.98
#2025-08-05|4200.53
#2025-08-06|4166.74
#2025-08-07|4261.37
#2025-08-08|4239.17
#2025-08-11|4249.53
#2025-08-12|4247.49
#2025-08-13|4334.94
#2025-08-14|4298.10
#2025-08-15|4312.38
#2025-08-18|4307.20
#2025-08-19|4307.74
#2025-08-20|4204.58
#2025-08-21|4198.02
#2025-08-22|4195.33
#2025-08-25|4297.87
#2025-08-26|4290.36
#2025-08-27|4292.33
#2025-08-28|4246.32
#2025-08-29|4250.86
#2025-09-01|4221.47
#2025-09-02|4197.02
#2025-09-03|4191.17
#2025-09-04|4189.66
#2025-09-05|4269.95
#2025-09-08|4305.25
#2025-09-09|4376.23
#2025-09-10|4456.47
#2025-09-11|4473.30
#2025-09-12|4549.56
#2025-09-15|4541.67
#2025-09-16|4616.54
#2025-09-17|4630.57
#2025-09-18|4662.63
#2025-09-19|4630.08
#2025-09-22|4673.68
#2025-09-23|4709.20
#2025-09-24|4705.55
#2025-09-25|4678.00
#2025-09-26|4575.63
#2025-09-29|4610.16
#2025-09-30|4643.35
#2025-10-01|4664.91
#2025-10-02|4768.49
#2025-10-03|4834.36
#2025-10-06|4878.98
#2025-10-07|4904.03
#2025-10-08|4858.78
#2025-10-09|4890.35
#2025-10-10|4854.63
#2025-10-13|4771.38
#2025-10-14|4695.38
#2025-10-15|4808.13
#2025-10-16|4867.03
#2025-10-17|4782.14
#2025-10-20|4899.90
#2025-10-21|4892.12
#2025-10-22|4863.44
#2025-10-23|4836.45
#2025-10-24|4881.05
#2025-10-27|5004.43
#2025-10-28|4982.98
#2025-10-29|5086.40
#2025-10-30|5083.92
#2025-10-31|5069.03
#2025-11-03|5104.71
#2025-11-04|5042.47
#2025-11-05|4944.63
#2025-11-06|5001.34
#2025-11-07|4927.04
#2025-11-10|5007.95
#2025-11-11|4997.97
#2025-11-12|5014.14
#2025-11-13|5005.20
#2025-11-14|4867.07
#2025-11-17|4902.46
#2025-11-18|4746.80
#2025-11-19|4716.12
#2025-11-20|4826.96
#2025-11-21|4642.24
#2025-11-24|4659.55
#2025-11-25|4727.31
#2025-11-26|4800.65
#2025-11-27|4822.87
#2025-11-28|4818.63
#2025-12-01|4783.18
#2025-12-02|4804.41
#2025-12-03|4848.98
#2025-12-04|4865.89
#2025-12-05|4886.19
#2025-12-08|4945.03
#2025-12-09|4912.19
#2025-12-10|4949.08
#2025-12-11|4884.99
#2025-12-12|4925.31
#2025-12-15|4830.79
#2025-12-16|4743.38
#2025-12-17|4760.62
#2025-12-18|4738.92
#2025-12-19|4769.57
#2025-12-22|4866.32
#2025-12-23|4874.19
#2025-12-24|4902.96
#2025-12-25|4904.64
#2025-12-26|4935.16
#2025-12-29|4972.60
#2025-12-30|4973.15
#2025-12-31|5000.87
#2026-01-01|5003.02
#2026-01-02|5106.09
#2026-01-05|5239.03
#2026-01-06|5324.57
#2026-01-07|5300.42
#2026-01-08|5248.63
#2026-01-09|5221.11
#2026-01-12|5271.54
#2026-01-13|5329.00
#2026-01-14|5382.86
#2026-01-15|5347.12
#2026-01-16|5414.59
#2026-01-19|5420.82
#2026-01-20|5386.63
#2026-01-21|5333.70
#2026-01-22|5415.74
#2026-01-23|5453.13
#2026-01-26|5462.74
#2026-01-27|5569.36
#2026-01-28|5689.62
#2026-01-29|5665.29
#2026-01-30|5571.92
#2026-02-02|5419.86
#2026-02-03|5558.97
#2026-02-04|5467.88
#2026-02-05|5359.43
#2026-02-06|5342.49
#2026-02-09|5513.23
#2026-02-10|5610.50
#2026-02-11|5663.84
#2026-02-12|5640.06
#2026-02-13|5588.47
#2026-02-16|5590.65
#2026-02-17|5591.13
#2026-02-18|5598.29
#2026-02-19|5609.98
#2026-02-20|5597.27
#2026-02-23|5628.40
#2026-02-24|5705.00
#2026-02-25|5842.96
#2026-02-26|5887.41
#2026-02-27|5863.59
#2026-03-02|5756.98
#2026-03-03|5547.67
#2026-03-04|5302.87
#2026-03-05|5468.00
#2026-03-06|5489.40
#2026-03-09|5212.08
#2026-03-10|5426.93
#2026-03-11|5571.45
#2026-03-12|5452.72
#2026-03-13|5383.08
#2026-03-16|5413.14
#2026-03-17|5455.20
#2026-03-18|5595.03
#2026-03-19|5414.63
#2026-03-20|5379.88
#2026-03-23|5188.44
#2026-03-24|5263.76
#2026-03-25|5379.33
#2026-03-26|5305.10
#2026-03-27|5247.04
#2026-03-30|5090.01
#2026-03-31|4978.42
#2026-04-01|5259.07
#2026-04-02|5116.54
#2026-04-03|5157.48
#2026-04-06|5173.70
#2026-04-07|5257.48
#2026-04-08|5630.10
#2026-04-09|5593.99
#2026-04-10|5683.00