Table Data - Nasdaq ASPA Technology Net Total Return Index
| Title | Nasdaq ASPA Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA10N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 665.01 |
| 2001-04-02 | 646.09 |
| 2001-04-03 | 635.97 |
| 2001-04-04 | 628.21 |
| 2001-04-05 | 636.56 |
| 2001-04-06 | 651.98 |
| 2001-04-09 | 630.08 |
| 2001-04-10 | 620.28 |
| 2001-04-11 | 636.55 |
| 2001-04-12 | 657.25 |
| 2001-04-13 | . |
| 2001-04-16 | 644.15 |
| 2001-04-17 | 640.45 |
| 2001-04-18 | 673.65 |
| 2001-04-19 | 707.70 |
| 2001-04-20 | 700.63 |
| 2001-04-23 | 700.78 |
| 2001-04-24 | 695.08 |
| 2001-04-25 | 693.46 |
| 2001-04-26 | 698.07 |
| 2001-04-27 | 682.18 |
| 2001-04-30 | 688.35 |
| 2001-05-01 | 709.73 |
| 2001-05-02 | 719.96 |
| 2001-05-03 | 728.85 |
| 2001-05-04 | 718.13 |
| 2001-05-07 | 727.87 |
| 2001-05-08 | 718.60 |
| 2001-05-09 | 707.86 |
| 2001-05-10 | 696.44 |
| 2001-05-11 | 700.73 |
| 2001-05-14 | 691.81 |
| 2001-05-15 | 694.00 |
| 2001-05-16 | 676.23 |
| 2001-05-17 | 693.39 |
| 2001-05-18 | 692.54 |
| 2001-05-21 | 694.63 |
| 2001-05-22 | 701.33 |
| 2001-05-23 | 718.72 |
| 2001-05-24 | 714.03 |
| 2001-05-25 | 707.82 |
| 2001-05-28 | . |
| 2001-05-29 | 702.67 |
| 2001-05-30 | 679.63 |
| 2001-05-31 | 664.55 |
| 2001-06-01 | 662.44 |
| 2001-06-04 | 658.87 |
| 2001-06-05 | 656.75 |
| 2001-06-06 | 662.82 |
| 2001-06-07 | 667.61 |
| 2001-06-08 | 679.26 |
| 2001-06-11 | 667.60 |
| 2001-06-12 | 657.82 |
| 2001-06-13 | 648.59 |
| 2001-06-14 | 642.08 |
| 2001-06-15 | 631.81 |
| 2001-06-18 | 620.63 |
| 2001-06-19 | 620.35 |
| 2001-06-20 | 615.89 |
| 2001-06-21 | 617.15 |
| 2001-06-22 | 619.91 |
| 2001-06-25 | 612.56 |
| 2001-06-26 | 605.10 |
| 2001-06-27 | 602.73 |
| 2001-06-28 | 593.69 |
| 2001-06-29 | 611.59 |
| 2001-07-02 | 606.27 |
| 2001-07-03 | 602.59 |
| 2001-07-04 | . |
| 2001-07-05 | 585.67 |
| 2001-07-06 | 570.07 |
| 2001-07-09 | 553.85 |
| 2001-07-10 | 559.27 |
| 2001-07-11 | 549.91 |
| 2001-07-12 | 573.87 |
| 2001-07-13 | 564.83 |
| 2001-07-16 | 556.17 |
| 2001-07-17 | 550.46 |
| 2001-07-18 | 540.67 |
| 2001-07-19 | 542.45 |
| 2001-07-20 | 543.13 |
| 2001-07-23 | 529.69 |
| 2001-07-24 | 533.68 |
| 2001-07-25 | 543.53 |
| 2001-07-26 | 550.72 |
| 2001-07-27 | 546.36 |
| 2001-07-30 | 534.22 |
| 2001-07-31 | 553.43 |
| 2001-08-01 | 565.86 |
| 2001-08-02 | 586.84 |
| 2001-08-03 | 588.24 |
| 2001-08-06 | 580.55 |
| 2001-08-07 | 575.47 |
| 2001-08-08 | 573.29 |
| 2001-08-09 | 556.10 |
| 2001-08-10 | 557.96 |
| 2001-08-13 | 545.90 |
| 2001-08-14 | 561.30 |
| 2001-08-15 | 565.82 |
| 2001-08-16 | 554.00 |
| 2001-08-17 | 546.34 |
| 2001-08-20 | 535.52 |
| 2001-08-21 | 538.95 |
| 2001-08-22 | 530.97 |
| 2001-08-23 | 516.44 |
| 2001-08-24 | 507.75 |
| 2001-08-27 | 519.26 |
| 2001-08-28 | 519.16 |
| 2001-08-29 | 518.18 |
| 2001-08-30 | 511.85 |
| 2001-08-31 | 505.14 |
| 2001-09-03 | . |
| 2001-09-04 | 515.64 |
| 2001-09-05 | 498.99 |
| 2001-09-06 | 491.34 |
| 2001-09-07 | 488.82 |
| 2001-09-10 | 481.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 429.53 |
| 2001-09-18 | 437.05 |
| 2001-09-19 | 442.32 |
| 2001-09-20 | 431.59 |
| 2001-09-21 | 417.89 |
| 2001-09-24 | 414.63 |
| 2001-09-25 | 414.23 |
| 2001-09-26 | 415.33 |
| 2001-09-27 | 405.80 |
| 2001-09-28 | 405.53 |
| 2001-10-01 | 406.81 |
| 2001-10-02 | 401.92 |
| 2001-10-03 | 394.47 |
| 2001-10-04 | 406.95 |
| 2001-10-05 | 421.24 |
| 2001-10-08 | 418.68 |
| 2001-10-09 | 423.71 |
| 2001-10-10 | 417.31 |
| 2001-10-11 | 442.72 |
| 2001-10-12 | 461.61 |
| 2001-10-15 | 448.77 |
| 2001-10-16 | 456.49 |
| 2001-10-17 | 472.49 |
| 2001-10-18 | 464.14 |
| 2001-10-19 | 466.86 |
| 2001-10-22 | 466.98 |
| 2001-10-23 | 472.15 |
| 2001-10-24 | 484.41 |
| 2001-10-25 | 487.35 |
| 2001-10-26 | 482.95 |
| 2001-10-29 | 485.65 |
| 2001-10-30 | 462.89 |
| 2001-10-31 | 454.44 |
| 2001-11-01 | 459.95 |
| 2001-11-02 | 469.46 |
| 2001-11-05 | 479.05 |
| 2001-11-06 | 491.06 |
| 2001-11-07 | 490.04 |
| 2001-11-08 | 492.22 |
| 2001-11-09 | 496.54 |
| 2001-11-12 | 493.34 |
| 2001-11-13 | 486.80 |
| 2001-11-14 | 507.60 |
| 2001-11-15 | 523.69 |
| 2001-11-16 | 538.53 |
| 2001-11-19 | 545.04 |
| 2001-11-20 | 529.06 |
| 2001-11-21 | 530.63 |
| 2001-11-22 | . |
| 2001-11-23 | 531.69 |
| 2001-11-26 | 548.91 |
| 2001-11-27 | 554.06 |
| 2001-11-28 | 539.35 |
| 2001-11-29 | 530.03 |
| 2001-11-30 | 535.77 |
| 2001-12-03 | 542.50 |
| 2001-12-04 | 551.22 |
| 2001-12-05 | 581.42 |
| 2001-12-06 | 606.38 |
| 2001-12-07 | 609.74 |
| 2001-12-10 | 591.03 |
| 2001-12-11 | 591.17 |
| 2001-12-12 | 616.92 |
| 2001-12-13 | 601.23 |
| 2001-12-14 | 593.41 |
| 2001-12-17 | 576.90 |
| 2001-12-18 | 577.59 |
| 2001-12-19 | 578.04 |
| 2001-12-20 | 580.66 |
| 2001-12-21 | 554.68 |
| 2001-12-24 | 558.10 |
| 2001-12-25 | . |
| 2001-12-26 | 565.00 |
| 2001-12-27 | 568.56 |
| 2001-12-28 | 580.46 |
| 2001-12-31 | 590.83 |
| 2002-01-01 | . |
| 2002-01-02 | 595.64 |
| 2002-01-03 | 592.16 |
| 2002-01-04 | 623.76 |
| 2002-01-07 | 634.96 |
| 2002-01-08 | 621.11 |
| 2002-01-09 | 628.69 |
| 2002-01-10 | 620.11 |
| 2002-01-11 | 604.98 |
| 2002-01-14 | 609.03 |
| 2002-01-15 | 595.76 |
| 2002-01-16 | 577.25 |
| 2002-01-17 | 575.44 |
| 2002-01-18 | 577.78 |
| 2002-01-21 | . |
| 2002-01-22 | 585.75 |
| 2002-01-23 | 583.63 |
| 2002-01-24 | 588.79 |
| 2002-01-25 | 599.77 |
| 2002-01-28 | 604.75 |
| 2002-01-29 | 589.45 |
| 2002-01-30 | 579.85 |
| 2002-01-31 | 582.10 |
| 2002-02-01 | 574.73 |
| 2002-02-04 | 569.75 |
| 2002-02-05 | 569.02 |
| 2002-02-06 | 575.81 |
| 2002-02-07 | 578.05 |
| 2002-02-08 | 580.77 |
| 2002-02-11 | 582.41 |
| 2002-02-12 | 590.58 |
| 2002-02-13 | 591.45 |
| 2002-02-14 | 603.56 |
| 2002-02-15 | 596.73 |
| 2002-02-18 | . |
| 2002-02-19 | 587.64 |
| 2002-02-20 | 574.76 |
| 2002-02-21 | 581.88 |
| 2002-02-22 | 579.72 |
| 2002-02-25 | 571.06 |
| 2002-02-26 | 569.20 |
| 2002-02-27 | 587.09 |
| 2002-02-28 | 591.56 |
| 2002-03-01 | 595.64 |
| 2002-03-04 | 626.47 |
| 2002-03-05 | 638.29 |
| 2002-03-06 | 646.22 |
| 2002-03-07 | 660.06 |
| 2002-03-08 | 656.38 |
| 2002-03-11 | 671.47 |
| 2002-03-12 | 655.55 |
| 2002-03-13 | 643.37 |
| 2002-03-14 | 647.18 |
| 2002-03-15 | 638.17 |
| 2002-03-18 | 633.40 |
| 2002-03-19 | 641.19 |
| 2002-03-20 | 647.30 |
| 2002-03-21 | 640.63 |
| 2002-03-22 | 640.19 |
| 2002-03-25 | 635.92 |
| 2002-03-26 | 637.88 |
| 2002-03-27 | 635.40 |
| 2002-03-28 | 640.74 |
| 2002-03-29 | . |
| 2002-04-01 | 637.35 |
| 2002-04-02 | 650.10 |
| 2002-04-03 | 653.05 |
| 2002-04-04 | 646.53 |
| 2002-04-05 | 641.04 |
| 2002-04-08 | 632.14 |
| 2002-04-09 | 623.09 |
| 2002-04-10 | 619.70 |
| 2002-04-11 | 621.89 |
| 2002-04-12 | 629.06 |
| 2002-04-15 | 637.37 |
| 2002-04-16 | 644.42 |
| 2002-04-17 | 661.03 |
| 2002-04-18 | 659.37 |
| 2002-04-19 | 651.80 |
| 2002-04-22 | 662.04 |
| 2002-04-23 | 664.94 |
| 2002-04-24 | 667.03 |
| 2002-04-25 | 658.86 |
| 2002-04-26 | 654.38 |
| 2002-04-29 | 642.23 |
| 2002-04-30 | 630.73 |
| 2002-05-01 | 632.39 |
| 2002-05-02 | 619.42 |
| 2002-05-03 | 620.28 |
| 2002-05-06 | 600.40 |
| 2002-05-07 | 593.59 |
| 2002-05-08 | 596.05 |
| 2002-05-09 | 601.36 |
| 2002-05-10 | 601.41 |
| 2002-05-13 | 592.45 |
| 2002-05-14 | 597.17 |
| 2002-05-15 | 620.02 |
| 2002-05-16 | 615.85 |
| 2002-05-17 | 625.18 |
| 2002-05-20 | 615.45 |
| 2002-05-21 | 606.25 |
| 2002-05-22 | 612.73 |
| 2002-05-23 | 603.15 |
| 2002-05-24 | 614.41 |
| 2002-05-27 | . |
| 2002-05-28 | 612.35 |
| 2002-05-29 | 606.66 |
| 2002-05-30 | 609.13 |
| 2002-05-31 | 599.22 |
| 2002-06-03 | 603.05 |
| 2002-06-04 | 592.17 |
| 2002-06-05 | 595.49 |
| 2002-06-06 | 594.50 |
| 2002-06-07 | 572.74 |
| 2002-06-10 | 575.16 |
| 2002-06-11 | 569.26 |
| 2002-06-12 | 564.10 |
| 2002-06-13 | 571.01 |
| 2002-06-14 | 568.44 |
| 2002-06-17 | 560.15 |
| 2002-06-18 | 566.18 |
| 2002-06-19 | 551.61 |
| 2002-06-20 | 551.85 |
| 2002-06-21 | 552.03 |
| 2002-06-24 | 551.83 |
| 2002-06-25 | 549.48 |
| 2002-06-26 | 529.18 |
| 2002-06-27 | 530.58 |
| 2002-06-28 | 550.07 |
| 2002-07-01 | 540.76 |
| 2002-07-02 | 539.60 |
| 2002-07-03 | 542.44 |
| 2002-07-04 | . |
| 2002-07-05 | 560.89 |
| 2002-07-08 | 576.59 |
| 2002-07-09 | 585.08 |
| 2002-07-10 | 570.42 |
| 2002-07-11 | 558.72 |
| 2002-07-12 | 576.25 |
| 2002-07-15 | 572.18 |
| 2002-07-16 | 566.56 |
| 2002-07-17 | 562.66 |
| 2002-07-18 | 565.97 |
| 2002-07-19 | 552.83 |
| 2002-07-22 | 539.32 |
| 2002-07-23 | 546.53 |
| 2002-07-24 | 529.85 |
| 2002-07-25 | 527.53 |
| 2002-07-26 | 492.75 |
| 2002-07-29 | 485.48 |
| 2002-07-30 | 506.91 |
| 2002-07-31 | 502.21 |
| 2002-08-01 | 495.81 |
| 2002-08-02 | 491.59 |
| 2002-08-05 | 471.40 |
| 2002-08-06 | 459.67 |
| 2002-08-07 | 483.26 |
| 2002-08-08 | 477.39 |
| 2002-08-09 | 491.74 |
| 2002-08-12 | 488.26 |
| 2002-08-13 | 488.62 |
| 2002-08-14 | 495.59 |
| 2002-08-15 | 500.42 |
| 2002-08-16 | 505.44 |
| 2002-08-19 | 500.26 |
| 2002-08-20 | 508.51 |
| 2002-08-21 | 508.46 |
| 2002-08-22 | 512.86 |
| 2002-08-23 | 516.82 |
| 2002-08-26 | 513.82 |
| 2002-08-27 | 506.30 |
| 2002-08-28 | 492.77 |
| 2002-08-29 | 491.00 |
| 2002-08-30 | 490.25 |
| 2002-09-02 | . |
| 2002-09-03 | 475.76 |
| 2002-09-04 | 465.92 |
| 2002-09-05 | 465.73 |
| 2002-09-06 | 460.77 |
| 2002-09-09 | 468.09 |
| 2002-09-10 | 475.64 |
| 2002-09-11 | 478.17 |
| 2002-09-12 | 481.84 |
| 2002-09-13 | 468.08 |
| 2002-09-16 | 456.46 |
| 2002-09-17 | 473.75 |
| 2002-09-18 | 462.34 |
| 2002-09-19 | 462.74 |
| 2002-09-20 | 449.55 |
| 2002-09-23 | 440.12 |
| 2002-09-24 | 433.90 |
| 2002-09-25 | 426.61 |
| 2002-09-26 | 431.80 |
| 2002-09-27 | 433.59 |
| 2002-09-30 | 429.12 |
| 2002-10-01 | 421.48 |
| 2002-10-02 | 417.62 |
| 2002-10-03 | 407.29 |
| 2002-10-04 | 407.31 |
| 2002-10-07 | 386.25 |
| 2002-10-08 | 389.03 |
| 2002-10-09 | 384.09 |
| 2002-10-10 | 378.59 |
| 2002-10-11 | 378.89 |
| 2002-10-14 | 386.75 |
| 2002-10-15 | 407.81 |
| 2002-10-16 | 419.04 |
| 2002-10-17 | 424.10 |
| 2002-10-18 | 442.59 |
| 2002-10-21 | 439.83 |
| 2002-10-22 | 425.68 |
| 2002-10-23 | 439.90 |
| 2002-10-24 | 439.75 |
| 2002-10-25 | 444.19 |
| 2002-10-28 | 451.05 |
| 2002-10-29 | 449.50 |
| 2002-10-30 | 442.33 |
| 2002-10-31 | 448.51 |
| 2002-11-01 | 443.29 |
| 2002-11-04 | 453.56 |
| 2002-11-05 | 463.74 |
| 2002-11-06 | 471.23 |
| 2002-11-07 | 473.95 |
| 2002-11-08 | 471.82 |
| 2002-11-11 | 454.38 |
| 2002-11-12 | 451.56 |
| 2002-11-13 | 448.73 |
| 2002-11-14 | 443.11 |
| 2002-11-15 | 459.78 |
| 2002-11-18 | 454.02 |
| 2002-11-19 | 453.15 |
| 2002-11-20 | 448.31 |
| 2002-11-21 | 456.06 |
| 2002-11-22 | 467.33 |
| 2002-11-25 | 473.57 |
| 2002-11-26 | 469.59 |
| 2002-11-27 | 465.83 |
| 2002-11-28 | . |
| 2002-11-29 | 477.39 |
| 2002-12-02 | 479.26 |
| 2002-12-03 | 488.03 |
| 2002-12-04 | 471.86 |
| 2002-12-05 | 467.89 |
| 2002-12-06 | 468.95 |
| 2002-12-09 | 470.13 |
| 2002-12-10 | 460.04 |
| 2002-12-11 | 458.86 |
| 2002-12-12 | 453.76 |
| 2002-12-13 | 449.04 |
| 2002-12-16 | 441.35 |
| 2002-12-17 | 442.53 |
| 2002-12-18 | 437.27 |
| 2002-12-19 | 434.22 |
| 2002-12-20 | 433.87 |
| 2002-12-23 | 427.17 |
| 2002-12-24 | 431.97 |
| 2002-12-25 | . |
| 2002-12-26 | 440.98 |
| 2002-12-27 | 437.24 |
| 2002-12-30 | 425.56 |
| 2002-12-31 | 425.68 |
| 2003-01-01 | . |
| 2003-01-02 | 426.02 |
| 2003-01-03 | 436.74 |
| 2003-01-06 | 445.13 |
| 2003-01-07 | 443.90 |
| 2003-01-08 | 442.93 |
| 2003-01-09 | 439.81 |
| 2003-01-10 | 440.50 |
| 2003-01-13 | 452.44 |
| 2003-01-14 | 456.22 |
| 2003-01-15 | 455.57 |
| 2003-01-16 | 450.76 |
| 2003-01-17 | 449.78 |
| 2003-01-20 | . |
| 2003-01-21 | 442.80 |
| 2003-01-22 | 438.49 |
| 2003-01-23 | 448.99 |
| 2003-01-24 | 442.35 |
| 2003-01-27 | 430.94 |
| 2003-01-28 | 430.57 |
| 2003-01-29 | 423.56 |
| 2003-01-30 | 422.88 |
| 2003-01-31 | 421.20 |
| 2003-02-03 | 424.00 |
| 2003-02-04 | 424.92 |
| 2003-02-05 | 426.10 |
| 2003-02-06 | 412.21 |
| 2003-02-07 | 406.83 |
| 2003-02-10 | 402.60 |
| 2003-02-11 | 402.13 |
| 2003-02-12 | 405.62 |
| 2003-02-13 | 401.45 |
| 2003-02-14 | 404.41 |
| 2003-02-17 | . |
| 2003-02-18 | 417.61 |
| 2003-02-19 | 417.33 |
| 2003-02-20 | 422.84 |
| 2003-02-21 | 421.10 |
| 2003-02-24 | 425.93 |
| 2003-02-25 | 411.95 |
| 2003-02-26 | 409.48 |
| 2003-02-27 | 406.79 |
| 2003-02-28 | 406.14 |
| 2003-03-03 | 416.52 |
| 2003-03-04 | 411.75 |
| 2003-03-05 | 403.97 |
| 2003-03-06 | 398.57 |
| 2003-03-07 | 395.19 |
| 2003-03-10 | 391.31 |
| 2003-03-11 | 386.55 |
| 2003-03-12 | 391.97 |
| 2003-03-13 | 389.93 |
| 2003-03-14 | 400.51 |
| 2003-03-17 | 390.35 |
| 2003-03-18 | 405.28 |
| 2003-03-19 | 405.24 |
| 2003-03-20 | 413.36 |
| 2003-03-21 | 410.80 |
| 2003-03-24 | 418.12 |
| 2003-03-25 | 407.34 |
| 2003-03-26 | 409.74 |
| 2003-03-27 | 407.84 |
| 2003-03-28 | 403.64 |
| 2003-03-31 | 387.79 |
| 2003-04-01 | 388.92 |
| 2003-04-02 | 389.09 |
| 2003-04-03 | 392.70 |
| 2003-04-04 | 396.63 |
| 2003-04-07 | 406.94 |
| 2003-04-08 | 402.39 |
| 2003-04-09 | 394.75 |
| 2003-04-10 | 391.66 |
| 2003-04-11 | 385.72 |
| 2003-04-14 | 381.40 |
| 2003-04-15 | 390.49 |
| 2003-04-16 | 402.29 |
| 2003-04-17 | 399.41 |
| 2003-04-18 | . |
| 2003-04-21 | 409.26 |
| 2003-04-22 | 400.12 |
| 2003-04-23 | 401.70 |
| 2003-04-24 | 400.23 |
| 2003-04-25 | 388.40 |
| 2003-04-28 | 383.66 |
| 2003-04-29 | 390.11 |
| 2003-04-30 | 398.34 |
| 2003-05-01 | 398.62 |
| 2003-05-02 | 400.98 |
| 2003-05-05 | 402.51 |
| 2003-05-06 | 409.08 |
| 2003-05-07 | 414.86 |
| 2003-05-08 | 408.76 |
| 2003-05-09 | 410.72 |
| 2003-05-12 | 416.90 |
| 2003-05-13 | 418.52 |
| 2003-05-14 | 417.81 |
| 2003-05-15 | 416.54 |
| 2003-05-16 | 412.16 |
| 2003-05-19 | 407.04 |
| 2003-05-20 | 407.87 |
| 2003-05-21 | 404.66 |
| 2003-05-22 | 406.63 |
| 2003-05-23 | 417.09 |
| 2003-05-26 | . |
| 2003-05-27 | 419.05 |
| 2003-05-28 | 423.16 |
| 2003-05-29 | 431.56 |
| 2003-05-30 | 435.28 |
| 2003-06-02 | 454.12 |
| 2003-06-03 | 451.54 |
| 2003-06-04 | 451.65 |
| 2003-06-05 | 460.94 |
| 2003-06-06 | 464.30 |
| 2003-06-09 | 473.98 |
| 2003-06-10 | 470.91 |
| 2003-06-11 | 472.00 |
| 2003-06-12 | 476.86 |
| 2003-06-13 | 481.17 |
| 2003-06-16 | 473.47 |
| 2003-06-17 | 490.19 |
| 2003-06-18 | 491.18 |
| 2003-06-19 | 497.54 |
| 2003-06-20 | 492.80 |
| 2003-06-23 | 486.84 |
| 2003-06-24 | 481.78 |
| 2003-06-25 | 485.25 |
| 2003-06-26 | 482.14 |
| 2003-06-27 | 487.24 |
| 2003-06-30 | 486.81 |
| 2003-07-01 | 504.28 |
| 2003-07-02 | 521.24 |
| 2003-07-03 | 532.09 |
| 2003-07-04 | . |
| 2003-07-07 | 559.27 |
| 2003-07-08 | 571.49 |
| 2003-07-09 | 566.57 |
| 2003-07-10 | 552.58 |
| 2003-07-11 | 545.70 |
| 2003-07-14 | 561.42 |
| 2003-07-15 | 563.89 |
| 2003-07-16 | 570.30 |
| 2003-07-17 | 551.89 |
| 2003-07-18 | 546.78 |
| 2003-07-21 | 543.32 |
| 2003-07-22 | 546.21 |
| 2003-07-23 | 548.58 |
| 2003-07-24 | 558.41 |
| 2003-07-25 | 558.79 |
| 2003-07-28 | 565.05 |
| 2003-07-29 | 563.54 |
| 2003-07-30 | 555.35 |
| 2003-07-31 | 554.89 |
| 2003-08-01 | 565.81 |
| 2003-08-04 | 558.83 |
| 2003-08-05 | 550.58 |
| 2003-08-06 | 543.58 |
| 2003-08-07 | 544.43 |
| 2003-08-08 | 542.54 |
| 2003-08-11 | 546.40 |
| 2003-08-12 | 547.47 |
| 2003-08-13 | 563.93 |
| 2003-08-14 | 570.70 |
| 2003-08-15 | 572.92 |
| 2003-08-18 | 574.29 |
| 2003-08-19 | 583.40 |
| 2003-08-20 | 590.60 |
| 2003-08-21 | 599.92 |
| 2003-08-22 | 598.05 |
| 2003-08-25 | 600.16 |
| 2003-08-26 | 594.30 |
| 2003-08-27 | 592.41 |
| 2003-08-28 | 591.83 |
| 2003-08-29 | 607.10 |
| 2003-09-01 | . |
| 2003-09-02 | 621.43 |
| 2003-09-03 | 620.86 |
| 2003-09-04 | 613.50 |
| 2003-09-05 | 615.58 |
| 2003-09-08 | 627.14 |
| 2003-09-09 | 637.38 |
| 2003-09-10 | 632.93 |
| 2003-09-11 | 623.32 |
| 2003-09-12 | 625.99 |
| 2003-09-15 | 617.68 |
| 2003-09-16 | 627.20 |
| 2003-09-17 | 637.45 |
| 2003-09-18 | 641.46 |
| 2003-09-19 | 637.34 |
| 2003-09-22 | 619.31 |
| 2003-09-23 | 620.30 |
| 2003-09-24 | 619.66 |
| 2003-09-25 | 610.71 |
| 2003-09-26 | 608.34 |
| 2003-09-29 | 608.86 |
| 2003-09-30 | 612.83 |
| 2003-10-01 | 615.22 |
| 2003-10-02 | 625.40 |
| 2003-10-03 | 630.10 |
| 2003-10-06 | 639.08 |
| 2003-10-07 | 645.34 |
| 2003-10-08 | 632.23 |
| 2003-10-09 | 636.03 |
| 2003-10-10 | 649.35 |
| 2003-10-13 | 650.37 |
| 2003-10-14 | 655.78 |
| 2003-10-15 | 654.72 |
| 2003-10-16 | 672.91 |
| 2003-10-17 | 670.14 |
| 2003-10-20 | 671.87 |
| 2003-10-21 | 663.35 |
| 2003-10-22 | 663.38 |
| 2003-10-23 | 633.29 |
| 2003-10-24 | 638.27 |
| 2003-10-27 | 647.35 |
| 2003-10-28 | 656.08 |
| 2003-10-29 | 670.03 |
| 2003-10-30 | 670.97 |
| 2003-10-31 | 655.90 |
| 2003-11-03 | 654.77 |
| 2003-11-04 | 671.77 |
| 2003-11-05 | 668.38 |
| 2003-11-06 | 650.82 |
| 2003-11-07 | 660.75 |
| 2003-11-10 | 658.16 |
| 2003-11-11 | 640.70 |
| 2003-11-12 | 637.92 |
| 2003-11-13 | 651.76 |
| 2003-11-14 | 640.62 |
| 2003-11-17 | 618.74 |
| 2003-11-18 | 624.45 |
| 2003-11-19 | 603.80 |
| 2003-11-20 | 607.11 |
| 2003-11-21 | 605.39 |
| 2003-11-24 | 599.37 |
| 2003-11-25 | 607.73 |
| 2003-11-26 | 617.09 |
| 2003-11-27 | . |
| 2003-11-28 | 613.74 |
| 2003-12-01 | 626.11 |
| 2003-12-02 | 631.76 |
| 2003-12-03 | 630.93 |
| 2003-12-04 | 633.47 |
| 2003-12-05 | 625.40 |
| 2003-12-08 | 612.29 |
| 2003-12-09 | 610.47 |
| 2003-12-10 | 598.15 |
| 2003-12-11 | 604.02 |
| 2003-12-12 | 609.93 |
| 2003-12-15 | 625.47 |
| 2003-12-16 | 612.57 |
| 2003-12-17 | 600.18 |
| 2003-12-18 | 596.49 |
| 2003-12-19 | 601.69 |
| 2003-12-22 | 608.33 |
| 2003-12-23 | 608.87 |
| 2003-12-24 | 610.39 |
| 2003-12-25 | . |
| 2003-12-26 | 613.73 |
| 2003-12-29 | 617.09 |
| 2003-12-30 | 629.54 |
| 2003-12-31 | 630.38 |
| 2004-01-01 | . |
| 2004-01-02 | 636.46 |
| 2004-01-05 | 647.09 |
| 2004-01-06 | 645.90 |
| 2004-01-07 | 647.46 |
| 2004-01-08 | 655.23 |
| 2004-01-09 | 676.76 |
| 2004-01-12 | 678.22 |
| 2004-01-13 | 672.87 |
| 2004-01-14 | 675.93 |
| 2004-01-15 | 667.56 |
| 2004-01-16 | 669.68 |
| 2004-01-19 | . |
| 2004-01-20 | 680.13 |
| 2004-01-21 | 680.66 |
| 2004-01-22 | 681.26 |
| 2004-01-23 | 683.39 |
| 2004-01-26 | 685.07 |
| 2004-01-27 | 691.56 |
| 2004-01-28 | 692.96 |
| 2004-01-29 | 687.73 |
| 2004-01-30 | 683.65 |
| 2004-02-02 | 678.24 |
| 2004-02-03 | 667.70 |
| 2004-02-04 | 659.03 |
| 2004-02-05 | 657.81 |
| 2004-02-06 | 665.71 |
| 2004-02-09 | 674.07 |
| 2004-02-10 | 668.42 |
| 2004-02-11 | 668.40 |
| 2004-02-12 | 668.65 |
| 2004-02-13 | 676.03 |
| 2004-02-16 | . |
| 2004-02-17 | 678.24 |
| 2004-02-18 | 678.04 |
| 2004-02-19 | 681.84 |
| 2004-02-20 | 676.82 |
| 2004-02-23 | 680.88 |
| 2004-02-24 | 666.49 |
| 2004-02-25 | 664.48 |
| 2004-02-26 | 667.96 |
| 2004-02-27 | 677.51 |
| 2004-03-01 | 691.13 |
| 2004-03-02 | 698.09 |
| 2004-03-03 | 695.04 |
| 2004-03-04 | 700.38 |
| 2004-03-05 | 700.40 |
| 2004-03-08 | 694.64 |
| 2004-03-09 | 693.20 |
| 2004-03-10 | 680.53 |
| 2004-03-11 | 680.11 |
| 2004-03-12 | 669.52 |
| 2004-03-15 | 667.74 |
| 2004-03-16 | 669.00 |
| 2004-03-17 | 680.17 |
| 2004-03-18 | 695.36 |
| 2004-03-19 | 697.98 |
| 2004-03-22 | 674.70 |
| 2004-03-23 | 665.08 |
| 2004-03-24 | 672.06 |
| 2004-03-25 | 670.66 |
| 2004-03-26 | 687.57 |
| 2004-03-29 | 709.91 |
| 2004-03-30 | 709.57 |
| 2004-03-31 | 717.19 |
| 2004-04-01 | 722.65 |
| 2004-04-02 | 724.70 |
| 2004-04-05 | 742.05 |
| 2004-04-06 | 743.95 |
| 2004-04-07 | 745.46 |
| 2004-04-08 | 744.96 |
| 2004-04-09 | . |
| 2004-04-12 | 749.43 |
| 2004-04-13 | 750.41 |
| 2004-04-14 | 746.97 |
| 2004-04-15 | 731.22 |
| 2004-04-16 | 731.02 |
| 2004-04-19 | 730.68 |
| 2004-04-20 | 742.81 |
| 2004-04-21 | 738.06 |
| 2004-04-22 | 733.70 |
| 2004-04-23 | 748.95 |
| 2004-04-26 | 748.21 |
| 2004-04-27 | 739.39 |
| 2004-04-28 | 731.97 |
| 2004-04-29 | 716.01 |
| 2004-04-30 | 696.70 |
| 2004-05-03 | 693.58 |
| 2004-05-04 | 702.64 |
| 2004-05-05 | 692.99 |
| 2004-05-06 | 681.58 |
| 2004-05-07 | 677.77 |
| 2004-05-10 | 636.17 |
| 2004-05-11 | 636.82 |
| 2004-05-12 | 655.06 |
| 2004-05-13 | 637.42 |
| 2004-05-14 | 622.43 |
| 2004-05-17 | 589.59 |
| 2004-05-18 | 602.79 |
| 2004-05-19 | 635.31 |
| 2004-05-20 | 624.77 |
| 2004-05-21 | 643.10 |
| 2004-05-24 | 644.29 |
| 2004-05-25 | 638.46 |
| 2004-05-26 | 647.94 |
| 2004-05-27 | 656.30 |
| 2004-05-28 | 667.17 |
| 2004-05-31 | . |
| 2004-06-01 | 659.93 |
| 2004-06-02 | 651.23 |
| 2004-06-03 | 627.67 |
| 2004-06-04 | 632.35 |
| 2004-06-07 | 656.73 |
| 2004-06-08 | 660.48 |
| 2004-06-09 | 655.50 |
| 2004-06-10 | 645.79 |
| 2004-06-11 | . |
| 2004-06-14 | 613.64 |
| 2004-06-15 | 617.16 |
| 2004-06-16 | 619.80 |
| 2004-06-17 | 627.40 |
| 2004-06-18 | 618.69 |
| 2004-06-21 | 621.63 |
| 2004-06-22 | 617.18 |
| 2004-06-23 | 623.00 |
| 2004-06-24 | 643.46 |
| 2004-06-25 | 648.57 |
| 2004-06-28 | 648.17 |
| 2004-06-29 | 648.38 |
| 2004-06-30 | 655.37 |
| 2004-07-01 | 656.29 |
| 2004-07-02 | 640.68 |
| 2004-07-05 | . |
| 2004-07-06 | 629.99 |
| 2004-07-07 | 626.48 |
| 2004-07-08 | 617.24 |
| 2004-07-09 | 626.15 |
| 2004-07-12 | 625.89 |
| 2004-07-13 | 619.67 |
| 2004-07-14 | 607.47 |
| 2004-07-15 | 596.27 |
| 2004-07-16 | 601.60 |
| 2004-07-19 | 601.97 |
| 2004-07-20 | 587.16 |
| 2004-07-21 | 597.57 |
| 2004-07-22 | 593.21 |
| 2004-07-23 | 587.72 |
| 2004-07-26 | 582.75 |
| 2004-07-27 | 577.83 |
| 2004-07-28 | 582.55 |
| 2004-07-29 | 572.74 |
| 2004-07-30 | 583.57 |
| 2004-08-02 | 578.19 |
| 2004-08-03 | 577.03 |
| 2004-08-04 | 571.10 |
| 2004-08-05 | 582.38 |
| 2004-08-06 | 581.39 |
| 2004-08-09 | 579.05 |
| 2004-08-10 | 581.69 |
| 2004-08-11 | 582.39 |
| 2004-08-12 | 579.57 |
| 2004-08-13 | 574.82 |
| 2004-08-16 | 571.90 |
| 2004-08-17 | 573.37 |
| 2004-08-18 | 582.93 |
| 2004-08-19 | 601.95 |
| 2004-08-20 | 602.48 |
| 2004-08-23 | 606.63 |
| 2004-08-24 | 608.65 |
| 2004-08-25 | 607.92 |
| 2004-08-26 | 618.25 |
| 2004-08-27 | 619.74 |
| 2004-08-30 | 617.25 |
| 2004-08-31 | 611.44 |
| 2004-09-01 | 617.58 |
| 2004-09-02 | 617.99 |
| 2004-09-03 | 602.39 |
| 2004-09-06 | . |
| 2004-09-07 | 608.72 |
| 2004-09-08 | 606.71 |
| 2004-09-09 | 604.50 |
| 2004-09-10 | 609.37 |
| 2004-09-13 | 620.76 |
| 2004-09-14 | 626.07 |
| 2004-09-15 | 618.09 |
| 2004-09-16 | 619.56 |
| 2004-09-17 | 611.63 |
| 2004-09-20 | 610.86 |
| 2004-09-21 | 612.52 |
| 2004-09-22 | 608.25 |
| 2004-09-23 | 606.59 |
| 2004-09-24 | 596.70 |
| 2004-09-27 | 592.49 |
| 2004-09-28 | 587.35 |
| 2004-09-29 | 586.35 |
| 2004-09-30 | 594.23 |
| 2004-10-01 | 601.44 |
| 2004-10-04 | 620.79 |
| 2004-10-05 | 618.94 |
| 2004-10-06 | 622.56 |
| 2004-10-07 | 621.93 |
| 2004-10-08 | 620.95 |
| 2004-10-11 | 617.64 |
| 2004-10-12 | 602.93 |
| 2004-10-13 | 601.17 |
| 2004-10-14 | 600.35 |
| 2004-10-15 | 596.95 |
| 2004-10-18 | 591.17 |
| 2004-10-19 | 603.03 |
| 2004-10-20 | 595.00 |
| 2004-10-21 | 596.38 |
| 2004-10-22 | 600.47 |
| 2004-10-25 | 597.01 |
| 2004-10-26 | 592.02 |
| 2004-10-27 | 591.93 |
| 2004-10-28 | 604.10 |
| 2004-10-29 | 604.28 |
| 2004-11-01 | 597.44 |
| 2004-11-02 | 605.67 |
| 2004-11-03 | 616.32 |
| 2004-11-04 | 618.74 |
| 2004-11-05 | 625.62 |
| 2004-11-08 | 622.62 |
| 2004-11-09 | 619.85 |
| 2004-11-10 | 618.41 |
| 2004-11-11 | 612.09 |
| 2004-11-12 | 625.56 |
| 2004-11-15 | 635.87 |
| 2004-11-16 | 634.01 |
| 2004-11-17 | 647.01 |
| 2004-11-18 | 647.86 |
| 2004-11-19 | 650.52 |
| 2004-11-22 | 631.91 |
| 2004-11-23 | 632.07 |
| 2004-11-24 | 634.75 |
| 2004-11-25 | . |
| 2004-11-26 | 629.89 |
| 2004-11-29 | 633.01 |
| 2004-11-30 | 633.96 |
| 2004-12-01 | 627.33 |
| 2004-12-02 | 637.57 |
| 2004-12-03 | 643.21 |
| 2004-12-06 | 643.47 |
| 2004-12-07 | 637.93 |
| 2004-12-08 | 631.10 |
| 2004-12-09 | 626.34 |
| 2004-12-10 | 619.51 |
| 2004-12-13 | 620.58 |
| 2004-12-14 | 626.65 |
| 2004-12-15 | 641.49 |
| 2004-12-16 | 645.53 |
| 2004-12-17 | 647.42 |
| 2004-12-20 | 649.67 |
| 2004-12-21 | 649.26 |
| 2004-12-22 | 650.75 |
| 2004-12-23 | 650.70 |
| 2004-12-24 | . |
| 2004-12-27 | 656.25 |
| 2004-12-28 | 660.60 |
| 2004-12-29 | 666.26 |
| 2004-12-30 | 673.56 |
| 2004-12-31 | 680.40 |
| 2005-01-03 | 678.67 |
| 2005-01-04 | 668.86 |
| 2005-01-05 | 660.55 |
| 2005-01-06 | 653.29 |
| 2005-01-07 | 653.33 |
| 2005-01-10 | 652.88 |
| 2005-01-11 | 659.50 |
| 2005-01-12 | 655.33 |
| 2005-01-13 | 654.18 |
| 2005-01-14 | 661.49 |
| 2005-01-17 | . |
| 2005-01-18 | 670.46 |
| 2005-01-19 | 668.17 |
| 2005-01-20 | 660.28 |
| 2005-01-21 | 658.71 |
| 2005-01-24 | 659.63 |
| 2005-01-25 | 654.03 |
| 2005-01-26 | 664.92 |
| 2005-01-27 | 663.24 |
#2005-01-28| 665.40
#2005-01-31| 675.73
#2005-02-01| 672.94
#2005-02-02| 677.95
#2005-02-03| 679.15
#2005-02-04| 681.15
#2005-02-07| 688.09
#2005-02-08| 682.41
#2005-02-09| 682.06
#2005-02-10| 683.12
#2005-02-11| 684.52
#2005-02-14| 699.19
#2005-02-15| 700.97
#2005-02-16| 698.08
#2005-02-17| 691.78
#2005-02-18| 696.88
#2005-02-21| .
#2005-02-22| 702.51
#2005-02-23| 694.16
#2005-02-24| 696.69
#2005-02-25| 705.30
#2005-02-28| 713.39
#2005-03-01| 712.52
#2005-03-02| 709.07
#2005-03-03| 709.63
#2005-03-04| 707.08
#2005-03-07| 706.76
#2005-03-08| 706.99
#2005-03-09| 709.68
#2005-03-10| 706.00
#2005-03-11| 713.85
#2005-03-14| 701.92
#2005-03-15| 693.26
#2005-03-16| 696.07
#2005-03-17| 688.69
#2005-03-18| 687.54
#2005-03-21| 687.01
#2005-03-22| 683.14
#2005-03-23| 677.86
#2005-03-24| 677.31
#2005-03-25| .
#2005-03-28| 682.22
#2005-03-29| 670.14
#2005-03-30| 667.26
#2005-03-31| 679.91
#2005-04-01| 687.52
#2005-04-04| 681.63
#2005-04-05| 683.89
#2005-04-06| 685.71
#2005-04-07| 686.58
#2005-04-08| 689.74
#2005-04-11| 685.50
#2005-04-12| 682.32
#2005-04-13| 685.35
#2005-04-14| 674.41
#2005-04-15| 663.68
#2005-04-18| 641.75
#2005-04-19| 647.81
#2005-04-20| 647.80
#2005-04-21| 646.95
#2005-04-22| 654.53
#2005-04-25| 657.48
#2005-04-26| 657.03
#2005-04-27| 653.12
#2005-04-28| 652.16
#2005-04-29| 652.24
#2005-05-02| 653.07
#2005-05-03| 652.26
#2005-05-04| 659.32
#2005-05-05| 666.46
#2005-05-06| 676.22
#2005-05-09| 675.62
#2005-05-10| 675.17
#2005-05-11| 669.58
#2005-05-12| 667.78
#2005-05-13| 668.82
#2005-05-16| 666.68
#2005-05-17| 663.38
#2005-05-18| 664.53
#2005-05-19| 678.62
#2005-05-20| 677.04
#2005-05-23| 676.03
#2005-05-24| 679.63
#2005-05-25| 672.08
#2005-05-26| 673.60
#2005-05-27| 684.84
#2005-05-30| .
#2005-05-31| 688.68
#2005-06-01| 683.97
#2005-06-02| 686.40
#2005-06-03| 694.97
#2005-06-06| 697.57
#2005-06-07| 693.73
#2005-06-08| 699.21
#2005-06-09| 692.22
#2005-06-10| 697.30
#2005-06-13| 697.28
#2005-06-14| 696.36
#2005-06-15| 701.06
#2005-06-16| 702.70
#2005-06-17| 707.04
#2005-06-20| 707.77
#2005-06-21| 706.38
#2005-06-22| 713.59
#2005-06-23| 716.01
#2005-06-24| 709.79
#2005-06-27| 703.43
#2005-06-28| 701.67
#2005-06-29| 697.70
#2005-06-30| 696.22
#2005-07-01| 697.48
#2005-07-04| .
#2005-07-05| 691.64
#2005-07-06| 693.31
#2005-07-07| 692.16
#2005-07-08| 690.37
#2005-07-11| 708.46
#2005-07-12| 717.15
#2005-07-13| 715.72
#2005-07-14| 722.73
#2005-07-15| 719.34
#2005-07-18| 723.72
#2005-07-19| 724.02
#2005-07-20| 720.51
#2005-07-21| 730.45
#2005-07-22| 726.87
#2005-07-25| 725.75
#2005-07-26| 719.32
#2005-07-27| 716.18
#2005-07-28| 719.68
#2005-07-29| 718.64
#2005-08-01| 718.87
#2005-08-02| 726.46
#2005-08-03| 734.12
#2005-08-04| 731.01
#2005-08-05| 722.47
#2005-08-08| 716.91
#2005-08-09| 718.71
#2005-08-10| 726.26
#2005-08-11| 732.49
#2005-08-12| 730.72
#2005-08-15| 721.54
#2005-08-16| 722.45
#2005-08-17| 722.66
#2005-08-18| 714.22
#2005-08-19| 710.13
#2005-08-22| 720.21
#2005-08-23| 719.38
#2005-08-24| 713.20
#2005-08-25| 712.46
#2005-08-26| 714.99
#2005-08-29| 699.64
#2005-08-30| 695.89
#2005-08-31| 698.68
#2005-09-01| 706.38
#2005-09-02| 714.41
#2005-09-05| .
#2005-09-06| 718.36
#2005-09-07| 718.57
#2005-09-08| 720.03
#2005-09-09| 725.61
#2005-09-12| 735.07
#2005-09-13| 737.11
#2005-09-14| 741.30
#2005-09-15| 736.92
#2005-09-16| 726.76
#2005-09-19| 727.11
#2005-09-20| 733.34
#2005-09-21| 731.92
#2005-09-22| 719.20
#2005-09-23| 710.23
#2005-09-26| 714.65
#2005-09-27| 710.20
#2005-09-28| 712.50
#2005-09-29| 719.05
#2005-09-30| 726.40
#2005-10-03| 727.58
#2005-10-04| 743.66
#2005-10-05| 744.96
#2005-10-06| 728.86
#2005-10-07| 725.97
#2005-10-10| 727.92
#2005-10-11| 729.78
#2005-10-12| 717.75
#2005-10-13| 707.27
#2005-10-14| 707.68
#2005-10-17| 697.49
#2005-10-18| 692.17
#2005-10-19| 678.66
#2005-10-20| 686.12
#2005-10-21| 689.19
#2005-10-24| 686.00
#2005-10-25| 690.35
#2005-10-26| 685.69
#2005-10-27| 678.91
#2005-10-28| 672.40
#2005-10-31| 683.39
#2005-11-01| 690.20
#2005-11-02| 697.70
#2005-11-03| 699.43
#2005-11-04| 707.69
#2005-11-07| 705.94
#2005-11-08| 710.11
#2005-11-09| 719.69
#2005-11-10| 724.84
#2005-11-11| 736.50
#2005-11-14| 739.44
#2005-11-15| 736.99
#2005-11-16| 740.95
#2005-11-17| 742.82
#2005-11-18| 750.22
#2005-11-21| 753.55
#2005-11-22| 741.43
#2005-11-23| 755.43
#2005-11-24| .
#2005-11-25| 753.19
#2005-11-28| 763.57
#2005-11-29| 756.36
#2005-11-30| 760.11
#2005-12-01| 764.34
#2005-12-02| 777.80
#2005-12-05| 788.89
#2005-12-06| 786.40
#2005-12-07| 788.73
#2005-12-08| 781.33
#2005-12-09| 783.06
#2005-12-12| 788.73
#2005-12-13| 791.97
#2005-12-14| 797.36
#2005-12-15| 800.22
#2005-12-16| 803.84
#2005-12-19| 815.08
#2005-12-20| 814.15
#2005-12-21| 822.13
#2005-12-22| 827.06
#2005-12-23| 838.01
#2005-12-26| .
#2005-12-27| 840.90
#2005-12-28| 843.65
#2005-12-29| 852.85
#2005-12-30| 848.88
#2006-01-02| .
#2006-01-03| 864.47
#2006-01-04| 882.41
#2006-01-05| 895.03
#2006-01-06| 903.43
#2006-01-09| 914.36
#2006-01-10| 904.89
#2006-01-11| 904.53
#2006-01-12| 911.77
#2006-01-13| 909.79
#2006-01-16| .
#2006-01-17| 892.93
#2006-01-18| 858.47
#2006-01-19| 875.89
#2006-01-20| 873.59
#2006-01-23| 856.27
#2006-01-24| 873.49
#2006-01-25| 881.98
#2006-01-26| 885.64
#2006-01-27| 897.18
#2006-01-30| 893.84
#2006-01-31| 900.23
#2006-02-01| 890.03
#2006-02-02| 889.65
#2006-02-03| 878.62
#2006-02-06| 888.14
#2006-02-07| 886.60
#2006-02-08| 866.34
#2006-02-09| 869.24
#2006-02-10| 865.18
#2006-02-13| 844.69
#2006-02-14| 852.85
#2006-02-15| 838.11
#2006-02-16| 847.99
#2006-02-17| 844.69
#2006-02-20| .
#2006-02-21| 843.12
#2006-02-22| 831.96
#2006-02-23| 843.04
#2006-02-24| 848.19
#2006-02-27| 858.10
#2006-02-28| 855.74
#2006-03-01| 855.17
#2006-03-02| 859.22
#2006-03-03| 841.19
#2006-03-06| 845.52
#2006-03-07| 828.04
#2006-03-08| 819.57
#2006-03-09| 827.00
#2006-03-10| 829.86
#2006-03-13| 841.26
#2006-03-14| 837.60
#2006-03-15| 845.96
#2006-03-16| 844.13
#2006-03-17| 853.31
#2006-03-20| 858.15
#2006-03-21| 850.30
#2006-03-22| 838.19
#2006-03-23| 832.90
#2006-03-24| 830.72
#2006-03-27| 845.25
#2006-03-28| 850.89
#2006-03-29| 859.66
#2006-03-30| 867.99
#2006-03-31| 875.42
#2006-04-03| 889.70
#2006-04-04| 895.20
#2006-04-05| 893.87
#2006-04-06| 908.27
#2006-04-07| 912.66
#2006-04-10| 907.22
#2006-04-11| 896.66
#2006-04-12| 887.83
#2006-04-13| 892.18
#2006-04-14| .
#2006-04-17| 903.32
#2006-04-18| 909.73
#2006-04-19| 921.88
#2006-04-20| 922.90
#2006-04-21| 936.63
#2006-04-24| 931.25
#2006-04-25| 917.25
#2006-04-26| 928.22
#2006-04-27| 927.29
#2006-04-28| 925.83
#2006-05-01| 929.26
#2006-05-02| 935.55
#2006-05-03| 936.93
#2006-05-04| 941.04
#2006-05-05| 946.24
#2006-05-08| 960.54
#2006-05-09| 955.82
#2006-05-10| 948.59
#2006-05-11| 947.69
#2006-05-12| 936.34
#2006-05-15| 919.99
#2006-05-16| 904.58
#2006-05-17| 921.13
#2006-05-18| 894.98
#2006-05-19| 892.43
#2006-05-22| 868.13
#2006-05-23| 864.38
#2006-05-24| 864.01
#2006-05-25| 856.28
#2006-05-26| 860.87
#2006-05-29| .
#2006-05-30| 863.59
#2006-05-31| 851.66
#2006-06-01| 849.35
#2006-06-02| 863.48
#2006-06-05| 848.29
#2006-06-06| 836.98
#2006-06-07| 815.99
#2006-06-08| 777.47
#2006-06-09| 790.62
#2006-06-12| 791.33
#2006-06-13| 762.86
#2006-06-14| 770.81
#2006-06-15| 777.47
#2006-06-16| 802.17
#2006-06-19| 795.72
#2006-06-20| 779.54
#2006-06-21| 777.47
#2006-06-22| 797.67
#2006-06-23| 798.26
#2006-06-26| 803.55
#2006-06-27| 806.81
#2006-06-28| 799.67
#2006-06-29| 812.13
#2006-06-30| 840.49
#2006-07-03| 842.02
#2006-07-04| .
#2006-07-05| 837.63
#2006-07-06| 832.72
#2006-07-07| 835.35
#2006-07-10| 845.19
#2006-07-11| 839.03
#2006-07-12| 833.69
#2006-07-13| 820.35
#2006-07-14| 796.90
#2006-07-17| 782.01
#2006-07-18| 772.49
#2006-07-19| 767.48
#2006-07-20| 798.98
#2006-07-21| 794.44
#2006-07-24| 780.47
#2006-07-25| 790.70
#2006-07-26| 788.07
#2006-07-27| 802.05
#2006-07-28| 808.64
#2006-07-31| 817.09
#2006-08-01| 812.86
#2006-08-02| 817.57
#2006-08-03| 816.61
#2006-08-04| 818.25
#2006-08-07| 805.43
#2006-08-08| 816.69
#2006-08-09| 825.50
#2006-08-10| 830.13
#2006-08-11| 827.02
#2006-08-14| 833.71
#2006-08-15| 837.45
#2006-08-16| 853.14
#2006-08-17| 868.13
#2006-08-18| 871.76
#2006-08-21| 855.88
#2006-08-22| 861.80
#2006-08-23| 857.63
#2006-08-24| 849.84
#2006-08-25| 847.18
#2006-08-28| 837.33
#2006-08-29| 849.68
#2006-08-30| 854.03
#2006-08-31| 861.63
#2006-09-01| 869.48
#2006-09-04| .
#2006-09-05| 888.89
#2006-09-06| 880.76
#2006-09-07| 873.04
#2006-09-08| 872.99
#2006-09-11| 859.89
#2006-09-12| 855.99
#2006-09-13| 868.32
#2006-09-14| 873.79
#2006-09-15| 878.67
#2006-09-18| 891.67
#2006-09-19| 895.19
#2006-09-20| 889.12
#2006-09-21| 894.39
#2006-09-22| 885.20
#2006-09-25| 885.01
#2006-09-26| 881.95
#2006-09-27| 893.01
#2006-09-28| 891.96
#2006-09-29| 890.75
#2006-10-02| 895.73
#2006-10-03| 896.83
#2006-10-04| 882.42
#2006-10-05| 902.53
#2006-10-06| 897.09
#2006-10-09| 890.76
#2006-10-10| 890.86
#2006-10-11| 887.84
#2006-10-12| 886.73
#2006-10-13| 900.38
#2006-10-16| 912.92
#2006-10-17| 910.90
#2006-10-18| 904.79
#2006-10-19| 899.88
#2006-10-20| 900.23
#2006-10-23| 898.53
#2006-10-24| 902.94
#2006-10-25| 897.88
#2006-10-26| 905.58
#2006-10-27| 903.94
#2006-10-30| 889.69
#2006-10-31| 892.23
#2006-11-01| 897.22
#2006-11-02| 899.74
#2006-11-03| 899.99
#2006-11-06| 894.07
#2006-11-07| 903.30
#2006-11-08| 898.96
#2006-11-09| 900.74
#2006-11-10| 901.64
#2006-11-13| 897.88
#2006-11-14| 912.02
#2006-11-15| 917.48
#2006-11-16| 916.26
#2006-11-17| 915.70
#2006-11-20| 907.53
#2006-11-21| 911.56
#2006-11-22| 923.57
#2006-11-23| .
#2006-11-24| 923.93
#2006-11-27| 929.36
#2006-11-28| 920.18
#2006-11-29| 928.37
#2006-11-30| 939.50
#2006-12-01| 943.52
#2006-12-04| 940.61
#2006-12-05| 944.55
#2006-12-06| 953.34
#2006-12-07| 954.37
#2006-12-08| 941.25
#2006-12-11| 933.43
#2006-12-12| 923.82
#2006-12-13| 926.15
#2006-12-14| 936.43
#2006-12-15| 939.02
#2006-12-18| 944.88
#2006-12-19| 934.41
#2006-12-20| 942.78
#2006-12-21| 941.02
#2006-12-22| 941.69
#2006-12-25| .
#2006-12-26| 942.02
#2006-12-27| 948.17
#2006-12-28| 949.39
#2006-12-29| 954.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 964.43
#2007-01-04| 964.55
#2007-01-05| 952.28
#2007-01-08| 938.36
#2007-01-09| 939.79
#2007-01-10| 927.52
#2007-01-11| 926.03
#2007-01-12| 946.78
#2007-01-15| .
#2007-01-16| 953.99
#2007-01-17| 951.98
#2007-01-18| 952.73
#2007-01-19| 941.92
#2007-01-22| 941.07
#2007-01-23| 941.78
#2007-01-24| 952.26
#2007-01-25| 952.96
#2007-01-26| 937.28
#2007-01-29| 929.13
#2007-01-30| 924.94
#2007-01-31| 921.52
#2007-02-01| 923.25
#2007-02-02| 925.16
#2007-02-05| 923.22
#2007-02-06| 931.64
#2007-02-07| 925.89
#2007-02-08| 923.89
#2007-02-09| 927.24
#2007-02-12| 917.13
#2007-02-13| 906.13
#2007-02-14| 917.69
#2007-02-15| 929.56
#2007-02-16| 936.62
#2007-02-19| .
#2007-02-20| 937.64
#2007-02-21| 933.37
#2007-02-22| 933.46
#2007-02-23| 934.82
#2007-02-26| 937.19
#2007-02-27| 940.99
#2007-02-28| 922.08
#2007-03-01| 914.94
#2007-03-02| 907.60
#2007-03-05| 874.93
#2007-03-06| 893.24
#2007-03-07| 889.07
#2007-03-08| 901.43
#2007-03-09| 905.71
#2007-03-12| 918.78
#2007-03-13| 922.50
#2007-03-14| 901.28
#2007-03-15| 910.74
#2007-03-16| 911.20
#2007-03-19| 917.04
#2007-03-20| 919.37
#2007-03-21| 920.95
#2007-03-22| 931.84
#2007-03-23| 931.53
#2007-03-26| 932.55
#2007-03-27| 927.00
#2007-03-28| 921.42
#2007-03-29| 920.21
#2007-03-30| 919.93
#2007-04-02| 914.76
#2007-04-03| 922.17
#2007-04-04| 939.66
#2007-04-05| 941.35
#2007-04-06| .
#2007-04-09| 942.65
#2007-04-10| 937.61
#2007-04-11| 946.74
#2007-04-12| 945.31
#2007-04-13| 941.74
#2007-04-16| 943.54
#2007-04-17| 939.47
#2007-04-18| 943.05
#2007-04-19| 927.29
#2007-04-20| 932.44
#2007-04-23| 937.09
#2007-04-24| 943.48
#2007-04-25| 939.57
#2007-04-26| 943.91
#2007-04-27| 938.18
#2007-04-30| 935.63
#2007-05-01| 932.98
#2007-05-02| 936.56
#2007-05-03| 940.93
#2007-05-04| 948.27
#2007-05-07| 962.07
#2007-05-08| 957.76
#2007-05-09| 954.53
#2007-05-10| 951.34
#2007-05-11| 943.85
#2007-05-14| 945.39
#2007-05-15| 935.46
#2007-05-16| 933.89
#2007-05-17| 935.09
#2007-05-18| 932.14
#2007-05-21| 936.41
#2007-05-22| 946.74
#2007-05-23| 947.35
#2007-05-24| 949.72
#2007-05-25| 945.84
#2007-05-28| .
#2007-05-29| 951.10
#2007-05-30| 944.83
#2007-05-31| 953.18
#2007-06-01| 965.26
#2007-06-04| 971.78
#2007-06-05| 975.77
#2007-06-06| 975.55
#2007-06-07| 976.39
#2007-06-08| 971.35
#2007-06-11| 977.91
#2007-06-12| 978.07
#2007-06-13| 972.37
#2007-06-14| 986.30
#2007-06-15| 988.83
#2007-06-18| 995.73
#2007-06-19| 995.12
#2007-06-20| 999.22
#2007-06-21|1013.01
#2007-06-22|1014.84
#2007-06-25|1016.25
#2007-06-26|1009.10
#2007-06-27|1002.01
#2007-06-28|1006.02
#2007-06-29|1005.77
#2007-07-02|1012.34
#2007-07-03|1017.81
#2007-07-04| .
#2007-07-05|1031.52
#2007-07-06|1043.54
#2007-07-09|1060.35
#2007-07-10|1060.40
#2007-07-11|1050.67
#2007-07-12|1047.64
#2007-07-13|1066.74
#2007-07-16|1049.62
#2007-07-17|1052.04
#2007-07-18|1041.40
#2007-07-19|1045.41
#2007-07-20|1065.80
#2007-07-23|1061.05
#2007-07-24|1071.78
#2007-07-25|1065.21
#2007-07-26|1051.39
#2007-07-27|1012.70
#2007-07-30|1011.38
#2007-07-31|1021.72
#2007-08-01| 987.67
#2007-08-02| 995.53
#2007-08-03|1004.66
#2007-08-06| 990.39
#2007-08-07| 981.67
#2007-08-08| 998.70
#2007-08-09|1013.43
#2007-08-10| 987.26
#2007-08-13| 988.75
#2007-08-14| 985.34
#2007-08-15| 964.14
#2007-08-16| 928.00
#2007-08-17| 903.01
#2007-08-20| 943.35
#2007-08-21| 943.99
#2007-08-22| 946.13
#2007-08-23| 969.40
#2007-08-24| 966.99
#2007-08-27| 971.96
#2007-08-28| 975.28
#2007-08-29| 956.98
#2007-08-30| 968.28
#2007-08-31| 992.50
#2007-09-03| .
#2007-09-04| 984.22
#2007-09-05| 984.09
#2007-09-06| 990.56
#2007-09-07| 991.97
#2007-09-10| 975.17
#2007-09-11| 975.03
#2007-09-12| 972.41
#2007-09-13| 961.27
#2007-09-14| 968.74
#2007-09-17| 955.50
#2007-09-18| 948.79
#2007-09-19| 961.70
#2007-09-20| 962.88
#2007-09-21| 961.33
#2007-09-24| 962.28
#2007-09-25| 963.64
#2007-09-26| 969.58
#2007-09-27| 997.22
#2007-09-28|1008.72
#2007-10-01|1007.04
#2007-10-02|1022.73
#2007-10-03|1027.31
#2007-10-04|1022.96
#2007-10-05|1016.41
#2007-10-08|1018.42
#2007-10-09|1017.85
#2007-10-10|1024.17
#2007-10-11|1020.21
#2007-10-12|1003.09
#2007-10-15|1006.82
#2007-10-16| 996.31
#2007-10-17| 995.75
#2007-10-18|1012.56
#2007-10-19|1012.66
#2007-10-22| 992.42
#2007-10-23|1003.84
#2007-10-24| 994.17
#2007-10-25| 999.52
#2007-10-26|1017.75
#2007-10-29|1034.29
#2007-10-30|1030.19
#2007-10-31|1032.42
#2007-11-01|1033.27
#2007-11-02|1005.94
#2007-11-05|1003.14
#2007-11-06|1006.02
#2007-11-07|1001.49
#2007-11-08| 971.99
#2007-11-09| 969.16
#2007-11-12| 941.52
#2007-11-13| 939.08
#2007-11-14| 965.55
#2007-11-15| 962.41
#2007-11-16| 950.63
#2007-11-19| 943.56
#2007-11-20| 942.91
#2007-11-21| 923.64
#2007-11-22| .
#2007-11-23| 926.70
#2007-11-26| 943.56
#2007-11-27| 933.89
#2007-11-28| 926.54
#2007-11-29| 950.97
#2007-11-30| 958.02
#2007-12-03| 954.96
#2007-12-04| 965.92
#2007-12-05| 970.98
#2007-12-06| 981.53
#2007-12-07| 981.69
#2007-12-10| 973.93
#2007-12-11| 973.14
#2007-12-12| 957.84
#2007-12-13| 934.71
#2007-12-14| 917.69
#2007-12-17| 889.56
#2007-12-18| 888.25
#2007-12-19| 895.41
#2007-12-20| 888.36
#2007-12-21| 894.35
#2007-12-24| 912.70
#2007-12-25| .
#2007-12-26| 918.19
#2007-12-27| 926.95
#2007-12-28| 926.22
#2007-12-31| 936.81
#2008-01-01| .
#2008-01-02| 927.04
#2008-01-03| 918.14
#2008-01-04| 902.62
#2008-01-07| 867.35
#2008-01-08| 861.16
#2008-01-09| 872.05
#2008-01-10| 863.62
#2008-01-11| 857.92
#2008-01-14| 857.00
#2008-01-15| 860.30
#2008-01-16| 827.22
#2008-01-17| 840.46
#2008-01-18| 847.60
#2008-01-21| .
#2008-01-22| 778.32
#2008-01-23| 786.94
#2008-01-24| 799.59
#2008-01-25| 832.38
#2008-01-28| 801.16
#2008-01-29| 819.88
#2008-01-30| 816.79
#2008-01-31| 830.50
#2008-02-01| 836.00
#2008-02-04| 852.98
#2008-02-05| 849.98
#2008-02-06| 833.33
#2008-02-07| 833.57
#2008-02-08| 830.29
#2008-02-11| 823.24
#2008-02-12| 813.06
#2008-02-13| 813.35
#2008-02-14| 846.29
#2008-02-15| 849.89
#2008-02-18| .
#2008-02-19| 860.79
#2008-02-20| 845.72
#2008-02-21| 871.75
#2008-02-22| 866.25
#2008-02-25| 878.53
#2008-02-26| 883.27
#2008-02-27| 902.40
#2008-02-28| 902.55
#2008-02-29| 888.25
#2008-03-03| 855.58
#2008-03-04| 866.03
#2008-03-05| 864.82
#2008-03-06| 889.66
#2008-03-07| 869.47
#2008-03-10| 854.44
#2008-03-11| 856.44
#2008-03-12| 864.91
#2008-03-13| 843.28
#2008-03-14| 834.07
#2008-03-17| 811.70
#2008-03-18| 819.91
#2008-03-19| 841.04
#2008-03-20| 846.49
#2008-03-21| .
#2008-03-24| 874.69
#2008-03-25| 900.29
#2008-03-26| 898.65
#2008-03-27| 880.37
#2008-03-28| 885.70
#2008-03-31| 881.08
#2008-04-01| 879.49
#2008-04-02| 909.98
#2008-04-03| 918.46
#2008-04-04| 910.81
#2008-04-07| 919.04
#2008-04-08| 905.84
#2008-04-09| 900.27
#2008-04-10| 912.99
#2008-04-11| 926.05
#2008-04-14| 910.40
#2008-04-15| 908.70
#2008-04-16| 918.53
#2008-04-17| 933.52
#2008-04-18| 927.77
#2008-04-21| 950.78
#2008-04-22| 942.89
#2008-04-23| 933.23
#2008-04-24| 932.63
#2008-04-25| 943.64
#2008-04-28| 945.33
#2008-04-29| 942.71
#2008-04-30| 941.30
#2008-05-01| 942.82
#2008-05-02| 956.16
#2008-05-05| 951.32
#2008-05-06| 960.83
#2008-05-07| 958.30
#2008-05-08| 945.07
#2008-05-09| 934.41
#2008-05-12| 934.83
#2008-05-13| 951.12
#2008-05-14| 952.94
#2008-05-15| 971.04
#2008-05-16| 975.65
#2008-05-19| 970.63
#2008-05-20| 959.37
#2008-05-21| 955.00
#2008-05-22| 953.27
#2008-05-23| 940.88
#2008-05-26| .
#2008-05-27| 932.53
#2008-05-28| 926.28
#2008-05-29| 943.46
#2008-05-30| 953.00
#2008-06-02| 964.69
#2008-06-03| 943.75
#2008-06-04| 947.93
#2008-06-05| 949.24
#2008-06-06| 954.09
#2008-06-09| 925.09
#2008-06-10| 900.25
#2008-06-11| 908.62
#2008-06-12| 880.57
#2008-06-13| 883.52
#2008-06-16| 896.55
#2008-06-17| 899.99
#2008-06-18| 905.14
#2008-06-19| 884.66
#2008-06-20| 878.12
#2008-06-23| 871.32
#2008-06-24| 863.30
#2008-06-25| 868.81
#2008-06-26| 872.89
#2008-06-27| 849.36
#2008-06-30| 844.28
#2008-07-01| 840.75
#2008-07-02| 836.02
#2008-07-03| 834.27
#2008-07-04| .
#2008-07-07| 830.32
#2008-07-08| 809.53
#2008-07-09| 812.83
#2008-07-10| 805.13
#2008-07-11| 815.81
#2008-07-14| 803.26
#2008-07-15| 780.09
#2008-07-16| 776.65
#2008-07-17| 801.40
#2008-07-18| 790.74
#2008-07-21| 807.83
#2008-07-22| 810.03
#2008-07-23| 817.78
#2008-07-24| 835.66
#2008-07-25| 812.01
#2008-07-28| 807.71
#2008-07-29| 784.40
#2008-07-30| 793.92
#2008-07-31| 795.74
#2008-08-01| 790.50
#2008-08-04| 783.53
#2008-08-05| 780.29
#2008-08-06| 809.13
#2008-08-07| 807.83
#2008-08-08| 810.60
#2008-08-11| 827.45
#2008-08-12| 827.91
#2008-08-13| 824.16
#2008-08-14| 817.43
#2008-08-15| 811.68
#2008-08-18| 804.31
#2008-08-19| 790.82
#2008-08-20| 791.78
#2008-08-21| 783.21
#2008-08-22| 778.41
#2008-08-25| 786.50
#2008-08-26| 777.24
#2008-08-27| 782.67
#2008-08-28| 774.75
#2008-08-29| 778.91
#2008-09-01| .
#2008-09-02| 736.09
#2008-09-03| 736.99
#2008-09-04| 729.23
#2008-09-05| 720.48
#2008-09-08| 754.87
#2008-09-09| 730.65
#2008-09-10| 726.57
#2008-09-11| 708.97
#2008-09-12| 710.07
#2008-09-15| 698.12
#2008-09-16| 663.62
#2008-09-17| 676.44
#2008-09-18| 661.61
#2008-09-19| 700.99
#2008-09-22| 709.67
#2008-09-23| 711.77
#2008-09-24| 703.34
#2008-09-25| 696.92
#2008-09-26| 681.24
#2008-09-29| 672.61
#2008-09-30| 646.08
#2008-10-01| 656.39
#2008-10-02| 642.85
#2008-10-03| 634.92
#2008-10-06| 606.34
#2008-10-07| 593.89
#2008-10-08| 550.63
#2008-10-09| 552.97
#2008-10-10| 539.56
#2008-10-13| 547.30
#2008-10-14| 596.40
#2008-10-15| 583.47
#2008-10-16| 533.51
#2008-10-17| 532.73
#2008-10-20| 546.03
#2008-10-21| 552.27
#2008-10-22| 526.25
#2008-10-23| 501.13
#2008-10-24| 469.52
#2008-10-27| 446.33
#2008-10-28| 461.62
#2008-10-29| 474.02
#2008-10-30| 528.03
#2008-10-31| 532.57
#2008-11-03| 536.29
#2008-11-04| 542.37
#2008-11-05| 560.93
#2008-11-06| 518.81
#2008-11-07| 514.47
#2008-11-10| 519.43
#2008-11-11| 502.56
#2008-11-12| 500.96
#2008-11-13| 476.04
#2008-11-14| 477.19
#2008-11-17| 469.13
#2008-11-18| 446.11
#2008-11-19| 443.24
#2008-11-20| 418.68
#2008-11-21| 435.84
#2008-11-24| 428.45
#2008-11-25| 446.51
#2008-11-26| 449.16
#2008-11-27| .
#2008-11-28| 467.06
#2008-12-01| 468.69
#2008-12-02| 442.79
#2008-12-03| 438.66
#2008-12-04| 434.29
#2008-12-05| 434.56
#2008-12-08| 459.22
#2008-12-09| 464.29
#2008-12-10| 488.37
#2008-12-11| 495.45
#2008-12-12| 470.96
#2008-12-15| 492.33
#2008-12-16| 493.52
#2008-12-17| 505.19
#2008-12-18| 510.27
#2008-12-19| 512.32
#2008-12-22| 504.42
#2008-12-23| 489.68
#2008-12-24| 486.26
#2008-12-25| .
#2008-12-26| 489.28
#2008-12-29| 493.64
#2008-12-30| 505.66
#2008-12-31| 504.52
#2009-01-01| .
#2009-01-02| 505.32
#2009-01-05| 515.59
#2009-01-06| 522.20
#2009-01-07| 540.34
#2009-01-08| 514.08
#2009-01-09| 507.99
#2009-01-12| 504.44
#2009-01-13| 499.06
#2009-01-14| 504.24
#2009-01-15| 475.21
#2009-01-16| 486.69
#2009-01-19| .
#2009-01-20| 475.84
#2009-01-21| 474.95
#2009-01-22| 476.64
#2009-01-23| 462.07
#2009-01-26| 459.12
#2009-01-27| 469.84
#2009-01-28| 480.46
#2009-01-29| 486.22
#2009-01-30| 478.89
#2009-02-02| 471.58
#2009-02-03| 483.07
#2009-02-04| 493.71
#2009-02-05| 483.89
#2009-02-06| 498.77
#2009-02-09| 498.11
#2009-02-10| 496.50
#2009-02-11| 500.41
#2009-02-12| 486.46
#2009-02-13| 492.64
#2009-02-16| .
#2009-02-17| 469.64
#2009-02-18| 463.64
#2009-02-19| 466.39
#2009-02-20| 452.94
#2009-02-23| 462.78
#2009-02-24| 449.65
#2009-02-25| 460.17
#2009-02-26| 455.83
#2009-02-27| 460.90
#2009-03-02| 444.28
#2009-03-03| 443.68
#2009-03-04| 453.47
#2009-03-05| 460.61
#2009-03-06| 462.52
#2009-03-09| 456.64
#2009-03-10| 457.42
#2009-03-11| 473.04
#2009-03-12| 471.12
#2009-03-13| 487.59
#2009-03-16| 497.05
#2009-03-17| 505.80
#2009-03-18| 509.73
#2009-03-19| 519.26
#2009-03-20| 509.46
#2009-03-23| 525.21
#2009-03-24| 538.23
#2009-03-25| 542.81
#2009-03-26| 556.03
#2009-03-27| 558.90
#2009-03-30| 537.63
#2009-03-31| 533.65
#2009-04-01| 543.15
#2009-04-02| 567.35
#2009-04-03| 568.16
#2009-04-06| 573.75
#2009-04-07| 567.89
#2009-04-08| 548.07
#2009-04-09| 572.41
#2009-04-10| .
#2009-04-13| 580.55
#2009-04-14| 582.84
#2009-04-15| 576.20
#2009-04-16| 578.19
#2009-04-17| 581.34
#2009-04-20| 587.26
#2009-04-21| 580.99
#2009-04-22| 586.84
#2009-04-23| 596.57
#2009-04-24| 590.28
#2009-04-27| 584.44
#2009-04-28| 570.95
#2009-04-29| 577.30
#2009-04-30| 605.41
#2009-05-01| 611.23
#2009-05-04| 630.92
#2009-05-05| 630.22
#2009-05-06| 631.07
#2009-05-07| 638.50
#2009-05-08| 643.63
#2009-05-11| 644.12
#2009-05-12| 640.30
#2009-05-13| 643.12
#2009-05-14| 629.94
#2009-05-15| 643.63
#2009-05-18| 643.87
#2009-05-19| 654.27
#2009-05-20| 660.46
#2009-05-21| 659.78
#2009-05-22| 656.50
#2009-05-25| .
#2009-05-26| 645.12
#2009-05-27| 659.26
#2009-05-28| 664.08
#2009-05-29| 670.12
#2009-06-01| 674.76
#2009-06-02| 676.06
#2009-06-03| 676.06
#2009-06-04| 666.42
#2009-06-05| 671.72
#2009-06-08| 665.87
#2009-06-09| 658.59
#2009-06-10| 672.16
#2009-06-11| 675.69
#2009-06-12| 670.19
#2009-06-15| 653.60
#2009-06-16| 648.18
#2009-06-17| 648.18
#2009-06-18| 638.07
#2009-06-19| 645.90
#2009-06-22| 652.97
#2009-06-23| 638.88
#2009-06-24| 649.93
#2009-06-25| 658.69
#2009-06-26| 665.97
#2009-06-29| 658.63
#2009-06-30| 665.39
#2009-07-01| 672.39
#2009-07-02| 675.45
#2009-07-03| .
#2009-07-06| 680.11
#2009-07-07| 684.61
#2009-07-08| 679.44
#2009-07-09| 680.94
#2009-07-10| 681.43
#2009-07-13| 658.96
#2009-07-14| 677.11
#2009-07-15| 690.42
#2009-07-16| 699.14
#2009-07-17| 704.37
#2009-07-20| 719.85
#2009-07-21| 729.40
#2009-07-22| 728.00
#2009-07-23| 730.79
#2009-07-24| 739.53
#2009-07-27| 749.76
#2009-07-28| 756.82
#2009-07-29| 751.97
#2009-07-30| 752.11
#2009-07-31| 768.33
#2009-08-03| 765.46
#2009-08-04| 760.85
#2009-08-05| 754.34
#2009-08-06| 753.08
#2009-08-07| 747.95
#2009-08-10| 754.33
#2009-08-11| 759.12
#2009-08-12| 749.26
#2009-08-13| 762.20
#2009-08-14| 769.50
#2009-08-17| 746.88
#2009-08-18| 747.24
#2009-08-19| 748.87
#2009-08-20| 755.31
#2009-08-21| 753.22
#2009-08-24| 778.33
#2009-08-25| 776.64
#2009-08-26| 779.20
#2009-08-27| 773.39
#2009-08-28| 781.80
#2009-08-31| 780.05
#2009-09-01| 797.34
#2009-09-02| 787.39
#2009-09-03| 787.82
#2009-09-04| 789.93
#2009-09-07| .
#2009-09-08| 808.78
#2009-09-09| 803.37
#2009-09-10| 816.54
#2009-09-11| 817.48
#2009-09-14| 801.50
#2009-09-15| 807.01
#2009-09-16| 822.54
#2009-09-17| 830.42
#2009-09-18| 828.97
#2009-09-21| 825.73
#2009-09-22| 835.13
#2009-09-23| 831.13
#2009-09-24| 829.35
#2009-09-25| 825.86
#2009-09-28| 812.75
#2009-09-29| 829.59
#2009-09-30| 839.94
#2009-10-01| 830.97
#2009-10-02| 815.78
#2009-10-05| 804.10
#2009-10-06| 811.90
#2009-10-07| 809.82
#2009-10-08| 808.87
#2009-10-09| 817.01
#2009-10-12| 817.66
#2009-10-13| 825.05
#2009-10-14| 836.40
#2009-10-15| 838.62
#2009-10-16| 827.87
#2009-10-19| 831.56
#2009-10-20| 837.24
#2009-10-21| 826.31
#2009-10-22| 816.86
#2009-10-23| 820.67
#2009-10-26| 822.46
#2009-10-27| 815.13
#2009-10-28| 799.86
#2009-10-29| 787.87
#2009-10-30| 798.28
#2009-11-02| 793.72
#2009-11-03| 790.28
#2009-11-04| 797.05
#2009-11-05| 789.32
#2009-11-06| 800.61
#2009-11-09| 804.52
#2009-11-10| 809.81
#2009-11-11| 823.62
#2009-11-12| 816.34
#2009-11-13| 819.45
#2009-11-16| 826.42
#2009-11-17| 824.52
#2009-11-18| 828.00
#2009-11-19| 824.42
#2009-11-20| 820.29
#2009-11-23| 823.56
#2009-11-24| 818.87
#2009-11-25| 825.89
#2009-11-26| .
#2009-11-27| 792.73
#2009-11-30| 814.00
#2009-12-01| 823.67
#2009-12-02| 828.05
#2009-12-03| 839.98
#2009-12-04| 836.06
#2009-12-07| 849.70
#2009-12-08| 853.09
#2009-12-09| 852.55
#2009-12-10| 846.53
#2009-12-11| 854.94
#2009-12-14| 858.58
#2009-12-15| 852.93
#2009-12-16| 852.44
#2009-12-17| 845.71
#2009-12-18| 845.48
#2009-12-21| 848.20
#2009-12-22| 856.63
#2009-12-23| 863.37
#2009-12-24| 877.10
#2009-12-25| .
#2009-12-28| 879.80
#2009-12-29| 878.41
#2009-12-30| 884.56
#2009-12-31| 889.96
#2010-01-01| .
#2010-01-04| 905.08
#2010-01-05| 913.54
#2010-01-06| 921.73
#2010-01-07| 906.47
#2010-01-08| 910.11
#2010-01-11| 914.86
#2010-01-12| 922.56
#2010-01-13| 914.06
#2010-01-14| 933.72
#2010-01-15| 942.39
#2010-01-18| .
#2010-01-19| 922.59
#2010-01-20| 918.27
#2010-01-21| 916.96
#2010-01-22| 899.73
#2010-01-25| 898.08
#2010-01-26| 873.97
#2010-01-27| 861.32
#2010-01-28| 876.11
#2010-01-29| 857.77
#2010-02-01| 847.44
#2010-02-02| 850.28
#2010-02-03| 863.42
#2010-02-04| 860.28
#2010-02-05| 827.85
#2010-02-08| 823.76
#2010-02-09| 834.88
#2010-02-10| 839.60
#2010-02-11| 844.82
#2010-02-12| 845.10
#2010-02-15| .
#2010-02-16| 846.08
#2010-02-17| 859.24
#2010-02-18| 856.63
#2010-02-19| 842.86
#2010-02-22| 864.17
#2010-02-23| 866.35
#2010-02-24| 853.46
#2010-02-25| 845.07
#2010-02-26| 848.27
#2010-03-01| 855.60
#2010-03-02| 867.36
#2010-03-03| 871.79
#2010-03-04| 862.89
#2010-03-05| 873.25
#2010-03-08| 889.91
#2010-03-09| 891.02
#2010-03-10| 891.70
#2010-03-11| 893.25
#2010-03-12| 894.30
#2010-03-15| 891.61
#2010-03-16| 892.66
#2010-03-17| 911.57
#2010-03-18| 905.89
#2010-03-19| 910.08
#2010-03-22| 905.25
#2010-03-23| 904.94
#2010-03-24| 906.30
#2010-03-25| 908.11
#2010-03-26| 916.90
#2010-03-29| 919.45
#2010-03-30| 921.95
#2010-03-31| 918.40
#2010-04-01| 933.74
#2010-04-02| .
#2010-04-05| 946.82
#2010-04-06| 948.45
#2010-04-07| 949.69
#2010-04-08| 945.03
#2010-04-09| 944.76
#2010-04-12| 942.80
#2010-04-13| 938.74
#2010-04-14| 951.93
#2010-04-15| 960.41
#2010-04-16| 953.10
#2010-04-19| 930.18
#2010-04-20| 931.39
#2010-04-21| 949.87
#2010-04-22| 946.90
#2010-04-23| 947.43
#2010-04-26| 966.24
#2010-04-27| 963.43
#2010-04-28| 942.73
#2010-04-29| 939.97
#2010-04-30| 951.71
#2010-05-03| 940.80
#2010-05-04| 939.45
#2010-05-05| 926.79
#2010-05-06| 901.07
#2010-05-07| 888.46
#2010-05-10| 901.85
#2010-05-11| 891.91
#2010-05-12| 886.95
#2010-05-13| 910.85
#2010-05-14| 904.76
#2010-05-17| 872.19
#2010-05-18| 868.14
#2010-05-19| 856.21
#2010-05-20| 840.22
#2010-05-21| 826.23
#2010-05-24| 826.67
#2010-05-25| 796.59
#2010-05-26| 806.83
#2010-05-27| 826.47
#2010-05-28| 841.85
#2010-05-31| .
#2010-06-01| 832.04
#2010-06-02| 824.01
#2010-06-03| 846.62
#2010-06-04| 851.33
#2010-06-07| 821.38
#2010-06-08| 823.14
#2010-06-09| 807.17
#2010-06-10| 812.15
#2010-06-11| 827.11
#2010-06-14| 843.43
#2010-06-15| 843.41
#2010-06-16| 855.78
#2010-06-17| 857.15
#2010-06-18| 860.80
#2010-06-21| 883.35
#2010-06-22| 870.14
#2010-06-23| 860.23
#2010-06-24| 863.24
#2010-06-25| 844.28
#2010-06-28| 842.14
#2010-06-29| 831.29
#2010-06-30| 820.41
#2010-07-01| 810.24
#2010-07-02| 809.40
#2010-07-05| .
#2010-07-06| 834.43
#2010-07-07| 829.51
#2010-07-08| 843.60
#2010-07-09| 856.30
#2010-07-12| 855.30
#2010-07-13| 848.87
#2010-07-14| 866.27
#2010-07-15| 861.61
#2010-07-16| 853.49
#2010-07-19| 848.05
#2010-07-20| 849.47
#2010-07-21| 851.72
#2010-07-22| 843.60
#2010-07-23| 857.13
#2010-07-26| 865.51
#2010-07-27| 868.03
#2010-07-28| 880.04
#2010-07-29| 879.01
#2010-07-30| 873.92
#2010-08-02| 884.23
#2010-08-03| 890.01
#2010-08-04| 881.51
#2010-08-05| 882.83
#2010-08-06| 886.77
#2010-08-09| 885.96
#2010-08-10| 878.00
#2010-08-11| 861.51
#2010-08-12| 848.59
#2010-08-13| 855.06
#2010-08-16| 856.10
#2010-08-17| 855.29
#2010-08-18| 857.82
#2010-08-19| 867.80
#2010-08-20| 856.01
#2010-08-23| 855.07
#2010-08-24| 848.29
#2010-08-25| 831.52
#2010-08-26| 836.35
#2010-08-27| 833.27
#2010-08-30| 841.50
#2010-08-31| 824.13
#2010-09-01| 829.24
#2010-09-02| 837.60
#2010-09-03| 852.57
#2010-09-06| .
#2010-09-07| 866.54
#2010-09-08| 856.80
#2010-09-09| 861.99
#2010-09-10| 871.14
#2010-09-13| 884.09
#2010-09-14| 887.73
#2010-09-15| 886.92
#2010-09-16| 882.24
#2010-09-17| 892.65
#2010-09-20| 895.22
#2010-09-21| 900.52
#2010-09-22| 900.68
#2010-09-23| 900.59
#2010-09-24| 894.03
#2010-09-27| 902.07
#2010-09-28| 900.50
#2010-09-29| 915.46
#2010-09-30| 913.98
#2010-10-01| 922.91
#2010-10-04| 920.80
#2010-10-05| 918.44
#2010-10-06| 934.80
#2010-10-07| 931.88
#2010-10-08| 924.06
#2010-10-11| 922.47
#2010-10-12| 912.39
#2010-10-13| 919.83
#2010-10-14| 933.33
#2010-10-15| 926.79
#2010-10-18| 918.32
#2010-10-19| 912.09
#2010-10-20| 916.15
#2010-10-21| 920.24
#2010-10-22| 927.03
#2010-10-25| 935.20
#2010-10-26| 928.92
#2010-10-27| 917.09
#2010-10-28| 928.42
#2010-10-29| 919.97
#2010-11-01| 926.80
#2010-11-02| 923.48
#2010-11-03| 922.65
#2010-11-04| 941.34
#2010-11-05| 953.43
#2010-11-08| 947.63
#2010-11-09| 949.37
#2010-11-10| 951.81
#2010-11-11| 948.14
#2010-11-12| 933.43
#2010-11-15| 940.06
#2010-11-16| 937.86
#2010-11-17| 926.69
#2010-11-18| 935.23
#2010-11-19| 940.60
#2010-11-22| 958.70
#2010-11-23| 951.13
#2010-11-24| 943.63
#2010-11-25| .
#2010-11-26| 939.21
#2010-11-29| 945.00
#2010-11-30| 937.02
#2010-12-01| 943.18
#2010-12-02| 965.63
#2010-12-03| 984.47
#2010-12-06| 989.56
#2010-12-07| 990.89
#2010-12-08| 981.06
#2010-12-09| 994.36
#2010-12-10| 994.41
#2010-12-13| 999.81
#2010-12-14|1004.53
#2010-12-15| 997.36
#2010-12-16| 998.51
#2010-12-17|1004.37
#2010-12-20|1001.11
#2010-12-21|1006.71
#2010-12-22|1011.81
#2010-12-23|1013.92
#2010-12-24| .
#2010-12-27|1014.05
#2010-12-28|1019.57
#2010-12-29|1022.84
#2010-12-30|1031.38
#2010-12-31|1035.39
#2011-01-03|1041.23
#2011-01-04|1045.84
#2011-01-05|1030.02
#2011-01-06|1035.09
#2011-01-07|1027.18
#2011-01-10|1029.22
#2011-01-11|1027.29
#2011-01-12|1037.77
#2011-01-13|1040.64
#2011-01-14|1040.75
#2011-01-17| .
#2011-01-18|1056.03
#2011-01-19|1069.83
#2011-01-20|1050.32
#2011-01-21|1039.17
#2011-01-24|1043.01
#2011-01-25|1050.56
#2011-01-26|1057.61
#2011-01-27|1059.27
#2011-01-28|1060.28
#2011-01-31|1046.89
#2011-02-01|1048.64
#2011-02-02|1055.29
#2011-02-03|1053.33
#2011-02-04|1051.26
#2011-02-07|1051.05
#2011-02-08|1046.53
#2011-02-09|1035.29
#2011-02-10|1014.37
#2011-02-11| 998.59
#2011-02-14|1017.10
#2011-02-15|1016.57
#2011-02-16|1016.15
#2011-02-17|1026.22
#2011-02-18|1032.47
#2011-02-21| .
#2011-02-22|1008.41
#2011-02-23| 997.92
#2011-02-24| 989.18
#2011-02-25| 999.93
#2011-02-28|1001.87
#2011-03-01|1014.67
#2011-03-02|1006.18
#2011-03-03|1012.41
#2011-03-04|1026.93
#2011-03-07|1009.22
#2011-03-08|1010.53
#2011-03-09|1010.31
#2011-03-10| 990.66
#2011-03-11| 979.66
#2011-03-14| 967.39
#2011-03-15| 923.58
#2011-03-16| 946.86
#2011-03-17| 935.60
#2011-03-18| 942.92
#2011-03-21| 946.20
#2011-03-22| 957.25
#2011-03-23| 956.65
#2011-03-24| 961.23
#2011-03-25| 975.46
#2011-03-28| 967.71
#2011-03-29| 968.89
#2011-03-30| 977.90
#2011-03-31| 988.33
#2011-04-01| 989.03
#2011-04-04| 994.80
#2011-04-05| 990.11
#2011-04-06| 996.24
#2011-04-07| 994.86
#2011-04-08| 995.84
#2011-04-11| 990.93
#2011-04-12| 973.87
#2011-04-13| 986.92
#2011-04-14| 992.75
#2011-04-15| 980.48
#2011-04-18| 969.67
#2011-04-19| 963.57
#2011-04-20| 990.65
#2011-04-21|1003.77
#2011-04-22| .
#2011-04-25| 995.60
#2011-04-26| 995.57
#2011-04-27|1008.66
#2011-04-28|1015.93
#2011-04-29|1014.13
#2011-05-02|1026.73
#2011-05-03|1024.64
#2011-05-04|1014.95
#2011-05-05|1018.92
#2011-05-06|1008.44
#2011-05-09|1009.26
#2011-05-10|1005.28
#2011-05-11|1008.95
#2011-05-12|1004.05
#2011-05-13|1008.88
#2011-05-16| 992.83
#2011-05-17| 985.99
#2011-05-18| 991.81
#2011-05-19| 983.26
#2011-05-20| 983.44
#2011-05-23| 964.98
#2011-05-24| 962.89
#2011-05-25| 954.92
#2011-05-26| 975.85
#2011-05-27| 984.09
#2011-05-30| .
#2011-05-31|1005.52
#2011-06-01|1013.88
#2011-06-02| 995.29
#2011-06-03| 998.58
#2011-06-06| 998.86
#2011-06-07|1000.65
#2011-06-08| 999.44
#2011-06-09| 991.61
#2011-06-10| 976.04
#2011-06-13| 966.54
#2011-06-14| 976.42
#2011-06-15| 974.46
#2011-06-16| 951.54
#2011-06-17| 937.59
#2011-06-20| 928.99
#2011-06-21| 942.52
#2011-06-22| 954.69
#2011-06-23| 948.89
#2011-06-24| 958.47
#2011-06-27| 945.43
#2011-06-28| 947.22
#2011-06-29| 956.52
#2011-06-30| 963.20
#2011-07-01| 974.38
#2011-07-04| .
#2011-07-05| 990.02
#2011-07-06| 991.96
#2011-07-07| 984.39
#2011-07-08| 989.29
#2011-07-11| 973.82
#2011-07-12| 949.92
#2011-07-13| 951.81
#2011-07-14| 946.79
#2011-07-15| 950.32
#2011-07-18| 939.33
#2011-07-19| 940.14
#2011-07-20| 961.47
#2011-07-21| 963.69
#2011-07-22| 975.45
#2011-07-25| 968.37
#2011-07-26| 982.83
#2011-07-27| 981.60
#2011-07-28| 968.20
#2011-07-29| 958.97
#2011-08-01| 975.41
#2011-08-02| 962.56
#2011-08-03| 943.28
#2011-08-04| 926.95
#2011-08-05| 885.55
#2011-08-08| 854.82
#2011-08-09| 829.33
#2011-08-10| 852.17
#2011-08-11| 846.43
#2011-08-12| 842.60
#2011-08-15| 855.42
#2011-08-16| 864.87
#2011-08-17| 862.12
#2011-08-18| 837.69
#2011-08-19| 805.01
#2011-08-22| 803.97
#2011-08-23| 831.42
#2011-08-24| 822.74
#2011-08-25| 822.52
#2011-08-26| 829.06
#2011-08-29| 845.00
#2011-08-30| 855.63
#2011-08-31| 863.66
#2011-09-01| 870.31
#2011-09-02| 865.39
#2011-09-05| .
#2011-09-06| 824.94
#2011-09-07| 850.56
#2011-09-08| 857.10
#2011-09-09| 850.49
#2011-09-12| 841.20
#2011-09-13| 836.25
#2011-09-14| 816.69
#2011-09-15| 831.86
#2011-09-16| 854.57
#2011-09-19| 844.57
#2011-09-20| 843.12
#2011-09-21| 845.13
#2011-09-22| 810.58
#2011-09-23| 794.27
#2011-09-26| 775.90
#2011-09-27| 810.09
#2011-09-28| 820.01
#2011-09-29| 829.86
#2011-09-30| 828.30
#2011-10-03| 809.11
#2011-10-04| 798.77
#2011-10-05| 799.38
#2011-10-06| 817.93
#2011-10-07| 827.11
#2011-10-10| 833.63
#2011-10-11| 848.79
#2011-10-12| 856.41
#2011-10-13| 863.62
#2011-10-14| 858.61
#2011-10-17| 875.14
#2011-10-18| 856.89
#2011-10-19| 863.49
#2011-10-20| 852.33
#2011-10-21| 860.21
#2011-10-24| 883.95
#2011-10-25| 888.06
#2011-10-26| 888.29
#2011-10-27| 896.88
#2011-10-28| 909.33
#2011-10-31| 902.34
#2011-11-01| 895.23
#2011-11-02| 890.91
#2011-11-03| 879.56
#2011-11-04| 904.97
#2011-11-07| 899.17
#2011-11-08| 886.25
#2011-11-09| 892.59
#2011-11-10| 859.60
#2011-11-11| 875.17
#2011-11-14| 890.53
#2011-11-15| 884.57
#2011-11-16| 872.52
#2011-11-17| 878.27
#2011-11-18| 861.96
#2011-11-21| 847.51
#2011-11-22| 847.28
#2011-11-23| 826.23
#2011-11-24| .
#2011-11-25| 815.77
#2011-11-28| 833.05
#2011-11-29| 850.79
#2011-11-30| 850.76
#2011-12-01| 885.00
#2011-12-02| 878.60
#2011-12-05| 881.48
#2011-12-06| 868.97
#2011-12-07| 880.15
#2011-12-08| 876.21
#2011-12-09| 859.00
#2011-12-12| 869.68
#2011-12-13| 860.28
#2011-12-14| 853.55
#2011-12-15| 836.65
#2011-12-16| 844.26
#2011-12-19| 824.87
#2011-12-20| 830.77
#2011-12-21| 861.76
#2011-12-22| 853.63
#2011-12-23| 862.71
#2011-12-26| .
#2011-12-27| 862.90
#2011-12-28| 860.37
#2011-12-29| 861.64
#2011-12-30| 865.92
#2012-01-02| .
#2012-01-03| 880.73
#2012-01-04| 882.98
#2012-01-05| 876.25
#2012-01-06| 868.15
#2012-01-09| 864.80
#2012-01-10| 876.13
#2012-01-11| 875.81
#2012-01-12| 872.33
#2012-01-13| 882.21
#2012-01-16| .
#2012-01-17| 883.88
#2012-01-18| 887.29
#2012-01-19| 899.47
#2012-01-20| 909.13
#2012-01-23| 909.50
#2012-01-24| 908.14
#2012-01-25| 915.85
#2012-01-26| 918.34
#2012-01-27| 920.86
#2012-01-30| 926.58
#2012-01-31| 930.36
#2012-02-01| 924.84
#2012-02-02| 934.92
#2012-02-03| 933.75
#2012-02-06| 932.81
#2012-02-07| 933.88
#2012-02-08| 947.26
#2012-02-09| 951.08
#2012-02-10| 937.86
#2012-02-13| 945.47
#2012-02-14| 944.01
#2012-02-15| 968.44
#2012-02-16| 959.28
#2012-02-17| 971.11
#2012-02-20| .
#2012-02-21| 974.06
#2012-02-22| 981.82
#2012-02-23| 974.27
#2012-02-24| 981.29
#2012-02-27| 978.07
#2012-02-28| 983.96
#2012-02-29| 997.48
#2012-03-01| 992.76
#2012-03-02| 991.02
#2012-03-05| 977.78
#2012-03-06| 973.66
#2012-03-07| 968.96
#2012-03-08| 978.74
#2012-03-09| 992.22
#2012-03-12| 981.34
#2012-03-13| 987.67
#2012-03-14| 997.68
#2012-03-15|1003.95
#2012-03-16|1002.34
#2012-03-19|1009.11
#2012-03-20|1004.93
#2012-03-21|1000.32
#2012-03-22|1009.30
#2012-03-23|1007.37
#2012-03-26|1000.19
#2012-03-27|1020.51
#2012-03-28|1018.62
#2012-03-29|1002.56
#2012-03-30|1007.31
#2012-04-02|1014.53
#2012-04-03|1018.53
#2012-04-04|1005.82
#2012-04-05|1004.21
#2012-04-06| .
#2012-04-09| 991.80
#2012-04-10| 986.87
#2012-04-11| 984.93
#2012-04-12| 980.46
#2012-04-13| 985.84
#2012-04-16| 977.33
#2012-04-17| 966.48
#2012-04-18| 982.08
#2012-04-19| 984.30
#2012-04-20| 971.48
#2012-04-23| 969.49
#2012-04-24| 969.68
#2012-04-25| 974.66
#2012-04-26| 982.90
#2012-04-27| 987.90
#2012-04-30|1001.35
#2012-05-01| 996.55
#2012-05-02|1010.49
#2012-05-03|1007.04
#2012-05-04| 999.99
#2012-05-07| 977.09
#2012-05-08| 975.50
#2012-05-09| 963.30
#2012-05-10| 961.50
#2012-05-11| 949.96
#2012-05-14| 948.39
#2012-05-15| 944.56
#2012-05-16| 908.04
#2012-05-17| 921.81
#2012-05-18| 890.22
#2012-05-21| 896.79
#2012-05-22| 906.49
#2012-05-23| 886.21
#2012-05-24| 885.21
#2012-05-25| 880.82
#2012-05-28| .
#2012-05-29| 900.14
#2012-05-30| 895.14
#2012-05-31| 892.47
#2012-06-01| 877.49
#2012-06-04| 847.59
#2012-06-05| 859.80
#2012-06-06| 869.48
#2012-06-07| 890.65
#2012-06-08| 875.69
#2012-06-11| 898.55
#2012-06-12| 891.74
#2012-06-13| 897.13
#2012-06-14| 894.94
#2012-06-15| 892.53
#2012-06-18| 910.62
#2012-06-19| 909.84
#2012-06-20| 918.49
#2012-06-21| 907.32
#2012-06-22| 891.11
#2012-06-25| 877.19
#2012-06-26| 872.52
#2012-06-27| 881.34
#2012-06-28| 885.89
#2012-06-29| 905.51
#2012-07-02| 905.82
#2012-07-03| 915.19
#2012-07-04| .
#2012-07-05| 915.87
#2012-07-06| 905.43
#2012-07-09| 887.02
#2012-07-10| 882.87
#2012-07-11| 878.98
#2012-07-12| 857.95
#2012-07-13| 864.60
#2012-07-16| 864.85
#2012-07-17| 864.48
#2012-07-18| 856.53
#2012-07-19| 877.47
#2012-07-20| 875.19
#2012-07-23| 851.91
#2012-07-24| 851.24
#2012-07-25| 840.01
#2012-07-26| 842.10
#2012-07-27| 869.15
#2012-07-30| 878.29
#2012-07-31| 899.44
#2012-08-01| 898.73
#2012-08-02| 891.83
#2012-08-03| 882.07
#2012-08-06| 902.04
#2012-08-07| 903.86
#2012-08-08| 908.94
#2012-08-09| 920.24
#2012-08-10| 917.73
#2012-08-13| 912.46
#2012-08-14| 918.82
#2012-08-15| 916.80
#2012-08-16| 923.54
#2012-08-17| 917.94
#2012-08-20| 916.18
#2012-08-21| 922.12
#2012-08-22| 914.13
#2012-08-23| 926.81
#2012-08-24| 917.22
#2012-08-27| 900.64
#2012-08-28| 896.76
#2012-08-29| 907.42
#2012-08-30| 901.26
#2012-08-31| 901.68
#2012-09-03| .
#2012-09-04| 903.17
#2012-09-05| 886.80
#2012-09-06| 888.83
#2012-09-07| 918.64
#2012-09-10| 920.08
#2012-09-11| 923.81
#2012-09-12| 939.93
#2012-09-13| 942.35
#2012-09-14| 966.36
#2012-09-17| 959.65
#2012-09-18| 959.09
#2012-09-19| 967.48
#2012-09-20| 951.68
#2012-09-21| 959.89
#2012-09-24| 963.37
#2012-09-25| 961.89
#2012-09-26| 952.78
#2012-09-27| 960.46
#2012-09-28| 965.92
#2012-10-01| 966.28
#2012-10-02| 974.30
#2012-10-03| 970.63
#2012-10-04| 970.08
#2012-10-05| 971.66
#2012-10-08| 966.86
#2012-10-09| 958.09
#2012-10-10| 941.43
#2012-10-11| 933.40
#2012-10-12| 932.52
#2012-10-15| 932.91
#2012-10-16| 947.36
#2012-10-17| 955.02
#2012-10-18| 956.63
#2012-10-19| 947.90
#2012-10-22| 950.56
#2012-10-23| 946.00
#2012-10-24| 942.27
#2012-10-25| 947.49
#2012-10-26| 933.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.90
#2012-11-01| 945.73
#2012-11-02| 954.77
#2012-11-05| 955.56
#2012-11-06| 957.36
#2012-11-07| 967.37
#2012-11-08| 957.65
#2012-11-09| 957.29
#2012-11-12| 957.10
#2012-11-13| 950.67
#2012-11-14| 952.38
#2012-11-15| 944.70
#2012-11-16| 941.12
#2012-11-19| 952.83
#2012-11-20| 962.09
#2012-11-21| 965.25
#2012-11-22| .
#2012-11-23| 992.92
#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|1007.32
#2012-12-05|1013.50
#2012-12-06|1011.21
#2012-12-07|1019.14
#2012-12-10|1019.37
#2012-12-11|1017.88
#2012-12-12|1026.47
#2012-12-13|1042.63
#2012-12-14|1038.03
#2012-12-17|1029.46
#2012-12-18|1034.79
#2012-12-19|1043.75
#2012-12-20|1032.97
#2012-12-21|1013.18
#2012-12-24|1019.22
#2012-12-25|1025.50
#2012-12-26|1023.25
#2012-12-27|1030.47
#2012-12-28|1042.26
#2012-12-31|1041.07
#2013-01-01|1041.31
#2013-01-02|1063.03
#2013-01-03|1061.83
#2013-01-04|1057.85
#2013-01-07|1051.24
#2013-01-08|1044.17
#2013-01-09|1043.54
#2013-01-10|1055.13
#2013-01-11|1066.39
#2013-01-14|1073.83
#2013-01-15|1064.30
#2013-01-16|1051.55
#2013-01-17|1045.31
#2013-01-18|1059.84
#2013-01-21|1052.50
#2013-01-22|1060.93
#2013-01-23|1054.13
#2013-01-24|1045.68
#2013-01-25|1035.31
#2013-01-28|1018.26
#2013-01-29|1032.18
#2013-01-30|1043.98
#2013-01-31|1042.58
#2013-02-01|1034.94
#2013-02-04|1043.18
#2013-02-05|1034.07
#2013-02-06|1042.02
#2013-02-07|1039.91
#2013-02-08|1042.67
#2013-02-11|1040.64
#2013-02-12|1046.42
#2013-02-13|1049.81
#2013-02-14|1054.08
#2013-02-15|1053.13
#2013-02-18|1057.23
#2013-02-19|1061.01
#2013-02-20|1082.44
#2013-02-21|1074.81
#2013-02-22|1068.71
#2013-02-25|1071.81
#2013-02-26|1066.72
#2013-02-27|1068.02
#2013-02-28|1077.31
#2013-03-01|1078.06
#2013-03-04|1069.47
#2013-03-05|1080.02
#2013-03-06|1089.85
#2013-03-07|1076.58
#2013-03-08|1072.25
#2013-03-11|1073.47
#2013-03-12|1070.23
#2013-03-13|1074.24
#2013-03-14|1068.13
#2013-03-15|1061.37
#2013-03-18|1041.44
#2013-03-19|1050.68
#2013-03-20|1044.54
#2013-03-21|1046.86
#2013-03-22|1039.52
#2013-03-25|1046.01
#2013-03-26|1047.74
#2013-03-27|1054.60
#2013-03-28|1047.89
#2013-03-29|1050.14
#2013-04-01|1047.50
#2013-04-02|1037.72
#2013-04-03|1045.68
#2013-04-04|1036.05
#2013-04-05|1031.35
#2013-04-08|1019.38
#2013-04-09|1018.79
#2013-04-10|1030.51
#2013-04-11|1051.99
#2013-04-12|1035.84
#2013-04-15|1029.99
#2013-04-16|1034.22
#2013-04-17|1041.00
#2013-04-18|1033.11
#2013-04-19|1054.70
#2013-04-22|1066.33
#2013-04-23|1062.15
#2013-04-24|1074.07
#2013-04-25|1073.34
#2013-04-26|1073.82
#2013-04-29|1078.38
#2013-04-30|1087.18
#2013-05-01|1084.11
#2013-05-02|1084.97
#2013-05-03|1081.90
#2013-05-06|1086.40
#2013-05-07|1097.30
#2013-05-08|1113.46
#2013-05-09|1111.02
#2013-05-10|1106.61
#2013-05-13|1104.83
#2013-05-14|1109.11
#2013-05-15|1113.21
#2013-05-16|1122.45
#2013-05-17|1121.43
#2013-05-20|1136.28
#2013-05-21|1138.59
#2013-05-22|1136.70
#2013-05-23|1102.37
#2013-05-24|1110.68
#2013-05-27|1110.90
#2013-05-28|1107.16
#2013-05-29|1115.83
#2013-05-30|1102.13
#2013-05-31|1102.75
#2013-06-03|1089.19
#2013-06-04|1098.78
#2013-06-05|1093.92
#2013-06-06|1074.94
#2013-06-07|1073.13
#2013-06-10|1087.32
#2013-06-11|1082.18
#2013-06-12|1087.05
#2013-06-13|1056.15
#2013-06-14|1063.18
#2013-06-17|1073.18
#2013-06-18|1073.80
#2013-06-19|1079.14
#2013-06-20|1044.50
#2013-06-21|1043.27
#2013-06-24|1025.47
#2013-06-25|1020.22
#2013-06-26|1028.84
#2013-06-27|1045.75
#2013-06-28|1069.53
#2013-07-01|1069.26
#2013-07-02|1068.49
#2013-07-03|1061.01
#2013-07-04|1059.43
#2013-07-05|1069.51
#2013-07-08|1050.35
#2013-07-09|1060.85
#2013-07-10|1062.76
#2013-07-11|1084.98
#2013-07-12|1091.88
#2013-07-15|1092.39
#2013-07-16|1102.13
#2013-07-17|1098.52
#2013-07-18|1087.13
#2013-07-19|1066.89
#2013-07-22|1070.10
#2013-07-23|1084.80
#2013-07-24|1089.07
#2013-07-25|1084.43
#2013-07-26|1087.06
#2013-07-29|1068.08
#2013-07-30|1077.94
#2013-07-31|1067.42
#2013-08-01|1069.43
#2013-08-02|1077.43
#2013-08-05|1083.46
#2013-08-06|1085.71
#2013-08-07|1065.63
#2013-08-08|1062.27
#2013-08-09|1059.76
#2013-08-12|1063.60
#2013-08-13|1075.87
#2013-08-14|1077.24
#2013-08-15|1071.21
#2013-08-16|1068.30
#2013-08-19|1067.76
#2013-08-20|1055.59
#2013-08-21|1050.75
#2013-08-22|1044.55
#2013-08-23|1058.54
#2013-08-26|1058.75
#2013-08-27|1055.69
#2013-08-28|1045.83
#2013-08-29|1053.78
#2013-08-30|1063.56
#2013-09-02|1069.28
#2013-09-03|1076.42
#2013-09-04|1080.57
#2013-09-05|1084.13
#2013-09-06|1086.93
#2013-09-09|1097.82
#2013-09-10|1111.00
#2013-09-11|1111.05
#2013-09-12|1111.92
#2013-09-13|1107.92
#2013-09-16|1122.71
#2013-09-17|1124.91
#2013-09-18|1118.02
#2013-09-19|1123.92
#2013-09-20|1125.73
#2013-09-23|1137.88
#2013-09-24|1134.84
#2013-09-25|1131.61
#2013-09-26|1131.18
#2013-09-27|1137.86
#2013-09-30|1123.45
#2013-10-01|1127.06
#2013-10-02|1129.93
#2013-10-03|1145.24
#2013-10-04|1142.87
#2013-10-07|1135.37
#2013-10-08|1142.96
#2013-10-09|1140.39
#2013-10-10|1142.59
#2013-10-11|1156.23
#2013-10-14|1152.07
#2013-10-15|1163.17
#2013-10-16|1155.41
#2013-10-17|1165.38
#2013-10-18|1183.05
#2013-10-21|1188.75
#2013-10-22|1190.48
#2013-10-23|1180.26
#2013-10-24|1178.78
#2013-10-25|1164.91
#2013-10-28|1175.91
#2013-10-29|1168.07
#2013-10-30|1175.61
#2013-10-31|1165.58
#2013-11-01|1159.62
#2013-11-04|1158.07
#2013-11-05|1152.66
#2013-11-06|1155.62
#2013-11-07|1152.17
#2013-11-08|1141.16
#2013-11-11|1137.30
#2013-11-12|1141.83
#2013-11-13|1129.94
#2013-11-14|1143.44
#2013-11-15|1156.26
#2013-11-18|1165.37
#2013-11-19|1166.26
#2013-11-20|1157.21
#2013-11-21|1147.25
#2013-11-22|1150.65
#2013-11-25|1162.03
#2013-11-26|1168.04
#2013-11-27|1172.71
#2013-11-28|1183.65
#2013-11-29|1189.53
#2013-12-02|1187.30
#2013-12-03|1186.65
#2013-12-04|1180.73
#2013-12-05|1177.86
#2013-12-06|1184.13
#2013-12-09|1198.77
#2013-12-10|1202.02
#2013-12-11|1202.82
#2013-12-12|1185.39
#2013-12-13|1181.45
#2013-12-16|1180.89
#2013-12-17|1188.27
#2013-12-18|1183.88
#2013-12-19|1184.98
#2013-12-20|1187.08
#2013-12-23|1193.09
#2013-12-24|1192.51
#2013-12-25|1195.21
#2013-12-26|1196.63
#2013-12-27|1209.80
#2013-12-30|1221.93
#2013-12-31|1223.16
#2014-01-01|1222.35
#2014-01-02|1221.90
#2014-01-03|1217.21
#2014-01-06|1213.83
#2014-01-07|1209.35
#2014-01-08|1228.38
#2014-01-09|1220.37
#2014-01-10|1231.13
#2014-01-13|1242.25
#2014-01-14|1233.39
#2014-01-15|1247.87
#2014-01-16|1256.44
#2014-01-17|1257.86
#2014-01-20|1258.20
#2014-01-21|1253.04
#2014-01-22|1259.09
#2014-01-23|1256.01
#2014-01-24|1248.58
#2014-01-27|1215.02
#2014-01-28|1220.03
#2014-01-29|1242.69
#2014-01-30|1233.30
#2014-01-31|1241.85
#2014-02-03|1241.46
#2014-02-04|1206.63
#2014-02-05|1201.83
#2014-02-06|1212.28
#2014-02-07|1231.07
#2014-02-10|1237.67
#2014-02-11|1239.90
#2014-02-12|1254.47
#2014-02-13|1250.27
#2014-02-14|1259.58
#2014-02-17|1272.21
#2014-02-18|1279.24
#2014-02-19|1284.58
#2014-02-20|1262.74
#2014-02-21|1279.56
#2014-02-24|1277.08
#2014-02-25|1287.27
#2014-02-26|1292.38
#2014-02-27|1306.42
#2014-02-28|1309.83
#2014-03-03|1295.60
#2014-03-04|1295.98
#2014-03-05|1313.29
#2014-03-06|1328.92
#2014-03-07|1330.02
#2014-03-10|1315.19
#2014-03-11|1321.52
#2014-03-12|1303.02
#2014-03-13|1305.56
#2014-03-14|1281.72
#2014-03-17|1271.31
#2014-03-18|1285.82
#2014-03-19|1277.55
#2014-03-20|1256.87
#2014-03-21|1262.68
#2014-03-24|1273.89
#2014-03-25|1265.63
#2014-03-26|1277.06
#2014-03-27|1271.61
#2014-03-28|1276.77
#2014-03-31|1286.81
#2014-04-01|1303.33
#2014-04-02|1312.47
#2014-04-03|1303.24
#2014-04-04|1296.52
#2014-04-07|1281.15
#2014-04-08|1282.10
#2014-04-09|1286.88
#2014-04-10|1302.42
#2014-04-11|1284.05
#2014-04-14|1277.56
#2014-04-15|1282.45
#2014-04-16|1287.00
#2014-04-17|1289.16
#2014-04-18|1299.18
#2014-04-21|1297.42
#2014-04-22|1296.30
#2014-04-23|1301.50
#2014-04-24|1300.57
#2014-04-25|1287.85
#2014-04-28|1279.94
#2014-04-29|1285.24
#2014-04-30|1273.50
#2014-05-01|1280.06
#2014-05-02|1294.73
#2014-05-05|1294.55
#2014-05-06|1298.99
#2014-05-07|1283.46
#2014-05-08|1283.66
#2014-05-09|1285.34
#2014-05-12|1285.76
#2014-05-13|1299.69
#2014-05-14|1312.00
#2014-05-15|1320.81
#2014-05-16|1312.36
#2014-05-19|1303.21
#2014-05-20|1316.22
#2014-05-21|1314.88
#2014-05-22|1330.49
#2014-05-23|1332.67
#2014-05-26|1338.41
#2014-05-27|1341.63
#2014-05-28|1358.66
#2014-05-29|1347.23
#2014-05-30|1343.56
#2014-06-02|1348.12
#2014-06-03|1358.31
#2014-06-04|1356.55
#2014-06-05|1361.41
#2014-06-06|1358.88
#2014-06-09|1367.68
#2014-06-10|1380.09
#2014-06-11|1391.55
#2014-06-12|1387.41
#2014-06-13|1387.92
#2014-06-16|1391.25
#2014-06-17|1394.85
#2014-06-18|1398.48
#2014-06-19|1415.46
#2014-06-20|1406.47
#2014-06-23|1400.60
#2014-06-24|1404.02
#2014-06-25|1402.59
#2014-06-26|1412.22
#2014-06-27|1408.08
#2014-06-30|1422.95
#2014-07-01|1433.10
#2014-07-02|1448.39
#2014-07-03|1455.11
#2014-07-04|1459.66
#2014-07-07|1466.48
#2014-07-08|1463.98
#2014-07-09|1450.82
#2014-07-10|1449.03
#2014-07-11|1445.22
#2014-07-14|1449.96
#2014-07-15|1451.54
#2014-07-16|1445.49
#2014-07-17|1434.34
#2014-07-18|1432.51
#2014-07-21|1432.04
#2014-07-22|1446.04
#2014-07-23|1445.53
#2014-07-24|1445.77
#2014-07-25|1437.93
#2014-07-28|1433.76
#2014-07-29|1428.81
#2014-07-30|1434.79
#2014-07-31|1416.67
#2014-08-01|1413.79
#2014-08-04|1431.25
#2014-08-05|1413.33
#2014-08-06|1410.57
#2014-08-07|1409.23
#2014-08-08|1397.01
#2014-08-11|1411.96
#2014-08-12|1415.38
#2014-08-13|1424.40
#2014-08-14|1430.58
#2014-08-15|1431.66
#2014-08-18|1428.59
#2014-08-19|1436.42
#2014-08-20|1438.69
#2014-08-21|1452.27
#2014-08-22|1459.21
#2014-08-25|1464.23
#2014-08-26|1461.73
#2014-08-27|1468.14
#2014-08-28|1461.77
#2014-08-29|1458.46
#2014-09-01|1470.59
#2014-09-02|1460.63
#2014-09-03|1469.27
#2014-09-04|1466.28
#2014-09-05|1463.02
#2014-09-08|1462.56
#2014-09-09|1458.49
#2014-09-10|1444.78
#2014-09-11|1441.59
#2014-09-12|1434.83
#2014-09-15|1427.68
#2014-09-16|1417.52
#2014-09-17|1434.11
#2014-09-18|1432.61
#2014-09-19|1443.38
#2014-09-22|1426.58
#2014-09-23|1420.86
#2014-09-24|1419.24
#2014-09-25|1416.83
#2014-09-26|1411.88
#2014-09-29|1406.86
#2014-09-30|1398.77
#2014-10-01|1400.77
#2014-10-02|1395.05
#2014-10-03|1405.79
#2014-10-06|1416.01
#2014-10-07|1413.74
#2014-10-08|1394.47
#2014-10-09|1390.28
#2014-10-10|1376.64
#2014-10-13|1356.16
#2014-10-14|1354.62
#2014-10-15|1364.30
#2014-10-16|1353.24
#2014-10-17|1337.81
#2014-10-20|1363.68
#2014-10-21|1362.92
#2014-10-22|1391.99
#2014-10-23|1382.88
#2014-10-24|1377.80
#2014-10-27|1382.79
#2014-10-28|1392.37
#2014-10-29|1407.75
#2014-10-30|1403.55
#2014-10-31|1414.74
#2014-11-03|1409.69
#2014-11-04|1419.52
#2014-11-05|1417.24
#2014-11-06|1407.87
#2014-11-07|1405.12
#2014-11-10|1423.14
#2014-11-11|1421.96
#2014-11-12|1422.50
#2014-11-13|1427.85
#2014-11-14|1433.39
#2014-11-17|1410.23
#2014-11-18|1406.15
#2014-11-19|1412.16
#2014-11-20|1422.49
#2014-11-21|1422.26
#2014-11-24|1424.97
#2014-11-25|1434.06
#2014-11-26|1437.25
#2014-11-27|1438.08
#2014-11-28|1437.25
#2014-12-01|1430.64
#2014-12-02|1420.89
#2014-12-03|1421.11
#2014-12-04|1426.29
#2014-12-05|1416.83
#2014-12-08|1407.68
#2014-12-09|1405.30
#2014-12-10|1390.76
#2014-12-11|1376.79
#2014-12-12|1386.16
#2014-12-15|1375.96
#2014-12-16|1360.27
#2014-12-17|1345.67
#2014-12-18|1359.59
#2014-12-19|1386.57
#2014-12-22|1387.39
#2014-12-23|1377.15
#2014-12-24|1380.05
#2014-12-25|1377.84
#2014-12-26|1384.89
#2014-12-29|1392.46
#2014-12-30|1388.93
#2014-12-31|1392.55
#2015-01-01|1392.40
#2015-01-02|1395.98
#2015-01-05|1389.45
#2015-01-06|1372.28
#2015-01-07|1378.49
#2015-01-08|1405.74
#2015-01-09|1410.01
#2015-01-12|1412.03
#2015-01-13|1410.35
#2015-01-14|1406.99
#2015-01-15|1419.63
#2015-01-16|1412.68
#2015-01-19|1422.93
#2015-01-20|1428.22
#2015-01-21|1447.33
#2015-01-22|1447.07
#2015-01-23|1466.84
#2015-01-26|1474.73
#2015-01-27|1483.53
#2015-01-28|1486.09
#2015-01-29|1460.65
#2015-01-30|1448.54
#2015-02-02|1449.81
#2015-02-03|1456.33
#2015-02-04|1471.39
#2015-02-05|1468.87
#2015-02-06|1460.25
#2015-02-09|1451.89
#2015-02-10|1445.37
#2015-02-11|1455.42
#2015-02-12|1462.55
#2015-02-13|1470.61
#2015-02-16|1469.74
#2015-02-17|1464.26
#2015-02-18|1468.12
#2015-02-19|1472.11
#2015-02-20|1473.51
#2015-02-23|1479.21
#2015-02-24|1487.12
#2015-02-25|1502.15
#2015-02-26|1493.77
#2015-02-27|1499.10
#2015-03-02|1496.96
#2015-03-03|1502.07
#2015-03-04|1494.60
#2015-03-05|1489.51
#2015-03-06|1492.85
#2015-03-09|1472.64
#2015-03-10|1463.98
#2015-03-11|1457.01
#2015-03-12|1470.05
#2015-03-13|1471.49
#2015-03-16|1470.55
#2015-03-17|1480.23
#2015-03-18|1497.24
#2015-03-19|1516.98
#2015-03-20|1521.81
#2015-03-23|1533.87
#2015-03-24|1527.68
#2015-03-25|1529.37
#2015-03-26|1500.69
#2015-03-27|1488.90
#2015-03-30|1493.40
#2015-03-31|1503.87
#2015-04-01|1493.10
#2015-04-02|1509.23
#2015-04-03|1525.46
#2015-04-06|1520.74
#2015-04-07|1521.13
#2015-04-08|1529.40
#2015-04-09|1539.87
#2015-04-10|1549.64
#2015-04-13|1562.33
#2015-04-14|1550.14
#2015-04-15|1537.06
#2015-04-16|1553.85
#2015-04-17|1537.48
#2015-04-20|1519.57
#2015-04-21|1533.17
#2015-04-22|1544.66
#2015-04-23|1551.87
#2015-04-24|1569.39
#2015-04-27|1576.27
#2015-04-28|1574.89
#2015-04-29|1567.49
#2015-04-30|1541.78
#2015-05-01|1535.21
#2015-05-04|1528.38
#2015-05-05|1525.20
#2015-05-06|1518.53
#2015-05-07|1504.73
#2015-05-08|1511.31
#2015-05-11|1524.43
#2015-05-12|1512.47
#2015-05-13|1526.50
#2015-05-14|1531.95
#2015-05-15|1540.10
#2015-05-18|1541.92
#2015-05-19|1546.36
#2015-05-20|1547.20
#2015-05-21|1539.91
#2015-05-22|1547.86
#2015-05-25|1547.84
#2015-05-26|1540.05
#2015-05-27|1532.25
#2015-05-28|1536.51
#2015-05-29|1541.42
#2015-06-01|1534.61
#2015-06-02|1529.13
#2015-06-03|1526.84
#2015-06-04|1509.67
#2015-06-05|1495.17
#2015-06-08|1484.40
#2015-06-09|1466.49
#2015-06-10|1473.33
#2015-06-11|1476.72
#2015-06-12|1485.78
#2015-06-15|1476.48
#2015-06-16|1464.82
#2015-06-17|1469.20
#2015-06-18|1474.73
#2015-06-19|1480.80
#2015-06-22|1496.02
#2015-06-23|1501.52
#2015-06-24|1502.94
#2015-06-25|1505.05
#2015-06-26|1495.43
#2015-06-29|1457.05
#2015-06-30|1470.98
#2015-07-01|1475.76
#2015-07-02|1473.86
#2015-07-03|1473.15
#2015-07-06|1438.10
#2015-07-07|1435.19
#2015-07-08|1389.23
#2015-07-09|1406.58
#2015-07-10|1409.44
#2015-07-13|1426.81
#2015-07-14|1427.76
#2015-07-15|1429.19
#2015-07-16|1427.36
#2015-07-17|1442.84
#2015-07-20|1437.61
#2015-07-21|1453.09
#2015-07-22|1434.92
#2015-07-23|1421.90
#2015-07-24|1410.69
#2015-07-27|1376.30
#2015-07-28|1379.42
#2015-07-29|1379.46
#2015-07-30|1371.64
#2015-07-31|1387.33
#2015-08-03|1370.72
#2015-08-04|1370.23
#2015-08-05|1365.53
#2015-08-06|1361.66
#2015-08-07|1359.83
#2015-08-10|1356.72
#2015-08-11|1349.76
#2015-08-12|1332.64
#2015-08-13|1351.70
#2015-08-14|1345.87
#2015-08-17|1330.39
#2015-08-18|1324.57
#2015-08-19|1311.09
#2015-08-20|1295.49
#2015-08-21|1260.63
#2015-08-24|1207.58
#2015-08-25|1230.82
#2015-08-26|1238.67
#2015-08-27|1257.92
#2015-08-28|1285.47
#2015-08-31|1286.34
#2015-09-01|1258.74
#2015-09-02|1257.03
#2015-09-03|1266.28
#2015-09-04|1252.41
#2015-09-07|1245.92
#2015-09-08|1247.31
#2015-09-09|1295.95
#2015-09-10|1277.18
#2015-09-11|1280.76
#2015-09-14|1282.68
#2015-09-15|1280.71
#2015-09-16|1304.44
#2015-09-17|1315.25
#2015-09-18|1318.47
#2015-09-21|1300.69
#2015-09-22|1296.70
#2015-09-23|1274.45
#2015-09-24|1268.07
#2015-09-25|1266.98
#2015-09-28|1266.03
#2015-09-29|1245.41
#2015-09-30|1268.98
#2015-10-01|1286.79
#2015-10-02|1296.38
#2015-10-05|1311.10
#2015-10-06|1317.59
#2015-10-07|1335.05
#2015-10-08|1335.55
#2015-10-09|1346.83
#2015-10-12|1361.32
#2015-10-13|1353.08
#2015-10-14|1343.16
#2015-10-15|1370.66
#2015-10-16|1371.85
#2015-10-19|1371.31
#2015-10-20|1371.73
#2015-10-21|1372.80
#2015-10-22|1363.66
#2015-10-23|1381.39
#2015-10-26|1386.65
#2015-10-27|1380.22
#2015-10-28|1376.37
#2015-10-29|1365.26
#2015-10-30|1358.52
#2015-11-02|1358.27
#2015-11-03|1369.92
#2015-11-04|1391.46
#2015-11-05|1387.50
#2015-11-06|1377.87
#2015-11-09|1371.64
#2015-11-10|1356.60
#2015-11-11|1352.14
#2015-11-12|1360.87
#2015-11-13|1346.14
#2015-11-16|1328.80
#2015-11-17|1345.29
#2015-11-18|1336.52
#2015-11-19|1365.01
#2015-11-20|1375.02
#2015-11-23|1375.26
#2015-11-24|1373.78
#2015-11-25|1377.40
#2015-11-26|1383.71
#2015-11-27|1369.69
#2015-11-30|1365.09
#2015-12-01|1383.13
#2015-12-02|1378.32
#2015-12-03|1379.10
#2015-12-04|1365.93
#2015-12-07|1373.76
#2015-12-08|1361.07
#2015-12-09|1352.69
#2015-12-10|1349.84
#2015-12-11|1343.71
#2015-12-14|1330.48
#2015-12-15|1330.21
#2015-12-16|1358.05
#2015-12-17|1366.71
#2015-12-18|1354.84
#2015-12-21|1357.00
#2015-12-22|1359.34
#2015-12-23|1365.46
#2015-12-24|1362.58
#2015-12-25|1362.55
#2015-12-28|1364.84
#2015-12-29|1363.12
#2015-12-30|1359.55
#2015-12-31|1366.68
#2016-01-01|1366.28
#2016-01-04|1333.56
#2016-01-05|1326.62
#2016-01-06|1308.64
#2016-01-07|1279.63
#2016-01-08|1290.22
#2016-01-11|1270.90
#2016-01-12|1253.49
#2016-01-13|1271.11
#2016-01-14|1258.20
#2016-01-15|1262.63
#2016-01-18|1257.61
#2016-01-19|1270.30
#2016-01-20|1238.87
#2016-01-21|1223.32
#2016-01-22|1264.10
#2016-01-25|1282.73
#2016-01-26|1263.97
#2016-01-27|1273.65
#2016-01-28|1272.87
#2016-01-29|1289.95
#2016-02-01|1304.60
#2016-02-02|1300.72
#2016-02-03|1282.63
#2016-02-04|1292.28
#2016-02-05|1294.27
#2016-02-08|1297.59
#2016-02-09|1272.11
#2016-02-10|1264.02
#2016-02-11|1247.33
#2016-02-12|1221.05
#2016-02-15|1256.50
#2016-02-16|1266.50
#2016-02-17|1264.50
#2016-02-18|1297.14
#2016-02-19|1290.95
#2016-02-22|1296.54
#2016-02-23|1295.93
#2016-02-24|1290.76
#2016-02-25|1291.29
#2016-02-26|1296.72
#2016-02-29|1289.75
#2016-03-01|1302.32
#2016-03-02|1331.19
#2016-03-03|1344.65
#2016-03-04|1347.68
#2016-03-07|1343.26
#2016-03-08|1340.30
#2016-03-09|1334.51
#2016-03-10|1340.37
#2016-03-11|1353.07
#2016-03-14|1370.88
#2016-03-15|1361.09
#2016-03-16|1359.25
#2016-03-17|1379.36
#2016-03-18|1395.73
#2016-03-21|1397.01
#2016-03-22|1403.69
#2016-03-23|1395.58
#2016-03-24|1384.90
#2016-03-25|1384.32
#2016-03-28|1383.29
#2016-03-29|1385.25
#2016-03-30|1400.32
#2016-03-31|1404.82
#2016-04-01|1378.64
#2016-04-04|1385.30
#2016-04-05|1368.24
#2016-04-06|1357.92
#2016-04-07|1369.37
#2016-04-08|1373.91
#2016-04-11|1381.45
#2016-04-12|1383.33
#2016-04-13|1404.55
#2016-04-14|1415.10
#2016-04-15|1413.66
#2016-04-18|1403.92
#2016-04-19|1416.30
#2016-04-20|1401.63
#2016-04-21|1415.04
#2016-04-22|1401.98
#2016-04-25|1400.75
#2016-04-26|1404.20
#2016-04-27|1390.42
#2016-04-28|1384.80
#2016-04-29|1379.63
#2016-05-02|1365.89
#2016-05-03|1350.77
#2016-05-04|1338.07
#2016-05-05|1334.30
#2016-05-06|1333.42
#2016-05-09|1331.63
#2016-05-10|1335.43
#2016-05-11|1336.58
#2016-05-12|1332.58
#2016-05-13|1319.88
#2016-05-16|1331.54
#2016-05-17|1345.25
#2016-05-18|1338.17
#2016-05-19|1326.23
#2016-05-20|1334.40
#2016-05-23|1356.26
#2016-05-24|1345.79
#2016-05-25|1367.76
#2016-05-26|1372.37
#2016-05-27|1395.41
#2016-05-30|1396.83
#2016-05-31|1406.13
#2016-06-01|1405.91
#2016-06-02|1400.31
#2016-06-03|1409.99
#2016-06-06|1416.89
#2016-06-07|1432.65
#2016-06-08|1444.57
#2016-06-09|1439.13
#2016-06-10|1431.89
#2016-06-13|1394.89
#2016-06-14|1390.87
#2016-06-15|1405.71
#2016-06-16|1389.51
#2016-06-17|1396.88
#2016-06-20|1415.64
#2016-06-21|1427.85
#2016-06-22|1436.39
#2016-06-23|1434.23
#2016-06-24|1388.82
#2016-06-27|1388.14
#2016-06-28|1388.43
#2016-06-29|1411.28
#2016-06-30|1430.69
#2016-07-01|1440.83
#2016-07-04|1450.71
#2016-07-05|1442.51
#2016-07-06|1421.04
#2016-07-07|1429.23
#2016-07-08|1427.92
#2016-07-11|1458.10
#2016-07-12|1465.08
#2016-07-13|1470.34
#2016-07-14|1476.98
#2016-07-15|1467.77
#2016-07-18|1469.44
#2016-07-19|1479.02
#2016-07-20|1476.15
#2016-07-21|1485.54
#2016-07-22|1481.79
#2016-07-25|1486.51
#2016-07-26|1487.40
#2016-07-27|1498.81
#2016-07-28|1503.03
#2016-07-29|1507.41
#2016-08-01|1519.02
#2016-08-02|1517.27
#2016-08-03|1493.78
#2016-08-04|1506.50
#2016-08-05|1518.47
#2016-08-08|1534.37
#2016-08-09|1542.70
#2016-08-10|1550.75
#2016-08-11|1544.71
#2016-08-12|1548.16
#2016-08-15|1555.82
#2016-08-16|1555.74
#2016-08-17|1549.30
#2016-08-18|1560.40
#2016-08-19|1554.12
#2016-08-22|1548.86
#2016-08-23|1551.16
#2016-08-24|1548.84
#2016-08-25|1555.22
#2016-08-26|1551.88
#2016-08-29|1545.97
#2016-08-30|1553.59
#2016-08-31|1554.37
#2016-09-01|1549.36
#2016-09-02|1546.49
#2016-09-05|1578.54
#2016-09-06|1603.42
#2016-09-07|1614.24
#2016-09-08|1609.59
#2016-09-09|1589.41
#2016-09-12|1551.36
#2016-09-13|1554.05
#2016-09-14|1546.22
#2016-09-15|1546.53
#2016-09-16|1552.41
#2016-09-19|1579.26
#2016-09-20|1580.22
#2016-09-21|1598.93
#2016-09-22|1610.45
#2016-09-23|1618.18
#2016-09-26|1596.65
#2016-09-27|1611.12
#2016-09-28|1608.82
#2016-09-29|1617.97
#2016-09-30|1599.23
#2016-10-03|1613.26
#2016-10-04|1616.83
#2016-10-05|1615.19
#2016-10-06|1616.05
#2016-10-07|1611.62
#2016-10-10|1613.42
#2016-10-11|1607.28
#2016-10-12|1599.64
#2016-10-13|1586.14
#2016-10-14|1583.88
#2016-10-17|1585.46
#2016-10-18|1600.90
#2016-10-19|1610.58
#2016-10-20|1612.12
#2016-10-21|1610.04
#2016-10-24|1612.20
#2016-10-25|1619.06
#2016-10-26|1613.14
#2016-10-27|1596.79
#2016-10-28|1592.82
#2016-10-31|1590.69
#2016-11-01|1598.24
#2016-11-02|1579.11
#2016-11-03|1573.28
#2016-11-04|1567.23
#2016-11-07|1580.60
#2016-11-08|1585.34
#2016-11-09|1534.08
#2016-11-10|1567.91
#2016-11-11|1524.88
#2016-11-14|1507.32
#2016-11-15|1505.30
#2016-11-16|1520.82
#2016-11-17|1519.16
#2016-11-18|1515.23
#2016-11-21|1511.80
#2016-11-22|1528.15
#2016-11-23|1522.71
#2016-11-24|1514.30
#2016-11-25|1524.85
#2016-11-28|1539.26
#2016-11-29|1529.17
#2016-11-30|1529.99
#2016-12-01|1531.54
#2016-12-02|1511.56
#2016-12-05|1502.54
#2016-12-06|1514.02
#2016-12-07|1521.16
#2016-12-08|1544.89
#2016-12-09|1538.72
#2016-12-12|1527.00
#2016-12-13|1534.50
#2016-12-14|1541.53
#2016-12-15|1522.58
#2016-12-16|1524.15
#2016-12-19|1517.90
#2016-12-20|1515.14
#2016-12-21|1509.92
#2016-12-22|1506.19
#2016-12-23|1502.20
#2016-12-26|1503.42
#2016-12-27|1502.17
#2016-12-28|1512.53
#2016-12-29|1516.01
#2016-12-30|1529.09
#2017-01-02|1529.31
#2017-01-03|1527.12
#2017-01-04|1541.76
#2017-01-05|1564.13
#2017-01-06|1559.40
#2017-01-09|1556.77
#2017-01-10|1566.89
#2017-01-11|1568.72
#2017-01-12|1584.34
#2017-01-13|1579.63
#2017-01-16|1565.48
#2017-01-17|1571.54
#2017-01-18|1575.34
#2017-01-19|1569.22
#2017-01-20|1567.03
#2017-01-23|1583.67
#2017-01-24|1584.18
#2017-01-25|1592.68
#2017-01-26|1606.05
#2017-01-27|1603.80
#2017-01-30|1610.88
#2017-01-31|1602.71
#2017-02-01|1600.67
#2017-02-02|1605.95
#2017-02-03|1609.26
#2017-02-06|1620.79
#2017-02-07|1616.03
#2017-02-08|1615.12
#2017-02-09|1611.91
#2017-02-10|1617.66
#2017-02-13|1627.39
#2017-02-14|1624.16
#2017-02-15|1635.14
#2017-02-16|1650.50
#2017-02-17|1650.40
#2017-02-20|1652.88
#2017-02-21|1647.44
#2017-02-22|1653.67
#2017-02-23|1661.74
#2017-02-24|1655.47
#2017-02-27|1649.36
#2017-02-28|1644.05
#2017-03-01|1634.91
#2017-03-02|1638.56
#2017-03-03|1628.02
#2017-03-06|1634.84
#2017-03-07|1646.18
#2017-03-08|1644.63
#2017-03-09|1635.27
#2017-03-10|1645.13
#2017-03-13|1664.34
#2017-03-14|1667.11
#2017-03-15|1665.13
#2017-03-16|1699.59
#2017-03-17|1707.25
#2017-03-20|1718.27
#2017-03-21|1735.31
#2017-03-22|1717.93
#2017-03-23|1716.87
#2017-03-24|1721.31
#2017-03-27|1724.26
#2017-03-28|1738.03
#2017-03-29|1737.58
#2017-03-30|1728.85
#2017-03-31|1715.24
#2017-04-03|1725.93
#2017-04-04|1720.24
#2017-04-05|1728.54
#2017-04-06|1712.10
#2017-04-07|1711.27
#2017-04-10|1704.67
#2017-04-11|1699.39
#2017-04-12|1704.46
#2017-04-13|1707.04
#2017-04-14|1695.12
#2017-04-17|1695.52
#2017-04-18|1692.46
#2017-04-19|1693.27
#2017-04-20|1708.84
#2017-04-21|1719.62
#2017-04-24|1724.64
#2017-04-25|1746.87
#2017-04-26|1748.88
#2017-04-27|1759.02
#2017-04-28|1754.12
#2017-05-01|1765.92
#2017-05-02|1784.86
#2017-05-03|1787.44
#2017-05-04|1779.04
#2017-05-05|1775.07
#2017-05-08|1798.19
#2017-05-09|1798.91
#2017-05-10|1801.14
#2017-05-11|1819.45
#2017-05-12|1821.27
#2017-05-15|1823.51
#2017-05-16|1831.70
#2017-05-17|1839.85
#2017-05-18|1837.59
#2017-05-19|1842.44
#2017-05-22|1869.85
#2017-05-23|1862.04
#2017-05-24|1864.12
#2017-05-25|1885.30
#2017-05-26|1889.68
#2017-05-29|1884.24
#2017-05-30|1884.32
#2017-05-31|1869.26
#2017-06-01|1888.40
#2017-06-02|1903.22
#2017-06-05|1916.81
#2017-06-06|1922.56
#2017-06-07|1921.29
#2017-06-08|1920.91
#2017-06-09|1924.84
#2017-06-12|1898.26
#2017-06-13|1899.68
#2017-06-14|1909.23
#2017-06-15|1894.11
#2017-06-16|1896.16
#2017-06-19|1916.46
#2017-06-20|1926.48
#2017-06-21|1922.18
#2017-06-22|1934.18
#2017-06-23|1931.39
#2017-06-26|1955.16
#2017-06-27|1954.27
#2017-06-28|1925.74
#2017-06-29|1934.21
#2017-06-30|1917.25
#2017-07-03|1914.15
#2017-07-04|1884.54
#2017-07-05|1897.69
#2017-07-06|1893.86
#2017-07-07|1874.76
#2017-07-10|1891.09
#2017-07-11|1922.08
#2017-07-12|1931.15
#2017-07-13|1954.76
#2017-07-14|1954.69
#2017-07-17|1956.91
#2017-07-18|1970.25
#2017-07-19|1993.91
#2017-07-20|1994.69
#2017-07-21|2001.12
#2017-07-24|2012.73
#2017-07-25|2006.39
#2017-07-26|1988.04
#2017-07-27|2014.02
#2017-07-28|1989.33
#2017-07-31|2011.42
#2017-08-01|2007.57
#2017-08-02|2019.70
#2017-08-03|1998.39
#2017-08-04|1999.65
#2017-08-07|2017.49
#2017-08-08|2038.05
#2017-08-09|2024.40
#2017-08-10|2014.32
#2017-08-11|1981.03
#2017-08-14|1994.66
#2017-08-15|1998.12
#2017-08-16|2002.40
#2017-08-17|2024.73
#2017-08-18|2008.78
#2017-08-21|2001.58
#2017-08-22|2005.14
#2017-08-23|2011.03
#2017-08-24|2018.69
#2017-08-25|2026.26
#2017-08-28|2021.59
#2017-08-29|2013.11
#2017-08-30|2025.90
#2017-08-31|2032.81
#2017-09-01|2030.55
#2017-09-04|2018.05
#2017-09-05|2024.44
#2017-09-06|2021.86
#2017-09-07|2022.58
#2017-09-08|2032.22
#2017-09-11|2046.20
#2017-09-12|2056.84
#2017-09-13|2057.21
#2017-09-14|2065.06
#2017-09-15|2074.61
#2017-09-18|2093.21
#2017-09-19|2096.61
#2017-09-20|2100.90
#2017-09-21|2093.56
#2017-09-22|2083.35
#2017-09-25|2075.74
#2017-09-26|2051.11
#2017-09-27|2055.46
#2017-09-28|2050.01
#2017-09-29|2063.95
#2017-10-02|2071.09
#2017-10-03|2093.22
#2017-10-04|2096.78
#2017-10-05|2102.51
#2017-10-06|2108.55
#2017-10-09|2105.89
#2017-10-10|2131.61
#2017-10-11|2151.88
#2017-10-12|2164.90
#2017-10-13|2172.15
#2017-10-16|2188.74
#2017-10-17|2175.91
#2017-10-18|2173.26
#2017-10-19|2163.79
#2017-10-20|2168.20
#2017-10-23|2181.32
#2017-10-24|2176.23
#2017-10-25|2183.93
#2017-10-26|2175.35
#2017-10-27|2180.90
#2017-10-30|2201.45
#2017-10-31|2208.57
#2017-11-01|2243.05
#2017-11-02|2242.06
#2017-11-03|2249.54
#2017-11-06|2260.03
#2017-11-07|2300.97
#2017-11-08|2299.15
#2017-11-09|2296.86
#2017-11-10|2289.51
#2017-11-13|2278.87
#2017-11-14|2283.49
#2017-11-15|2260.32
#2017-11-16|2288.94
#2017-11-17|2319.58
#2017-11-20|2332.12
#2017-11-21|2365.45
#2017-11-22|2372.24
#2017-11-23|2365.97
#2017-11-24|2366.82
#2017-11-27|2344.20
#2017-11-28|2343.16
#2017-11-29|2326.76
#2017-11-30|2274.69
#2017-12-01|2255.72
#2017-12-04|2269.24
#2017-12-05|2235.06
#2017-12-06|2200.90
#2017-12-07|2225.52
#2017-12-08|2261.80
#2017-12-11|2288.40
#2017-12-12|2263.47
#2017-12-13|2266.04
#2017-12-14|2279.08
#2017-12-15|2263.51
#2017-12-18|2277.05
#2017-12-19|2283.61
#2017-12-20|2279.67
#2017-12-21|2280.68
#2017-12-22|2300.79
#2017-12-25|2303.56
#2017-12-26|2292.33
#2017-12-27|2288.69
#2017-12-28|2308.70
#2017-12-29|2316.18
#2018-01-01|2314.66
#2018-01-02|2347.66
#2018-01-03|2364.41
#2018-01-04|2406.02
#2018-01-05|2414.42
#2018-01-08|2431.82
#2018-01-09|2444.63
#2018-01-10|2427.43
#2018-01-11|2404.03
#2018-01-12|2426.86
#2018-01-15|2427.60
#2018-01-16|2458.89
#2018-01-17|2471.00
#2018-01-18|2483.45
#2018-01-19|2508.81
#2018-01-22|2536.20
#2018-01-23|2576.87
#2018-01-24|2561.62
#2018-01-25|2552.93
#2018-01-26|2565.25
#2018-01-29|2573.44
#2018-01-30|2528.40
#2018-01-31|2523.56
#2018-02-01|2527.16
#2018-02-02|2499.56
#2018-02-05|2442.67
#2018-02-06|2319.88
#2018-02-07|2330.36
#2018-02-08|2344.49
#2018-02-09|2291.05
#2018-02-12|2302.91
#2018-02-13|2328.42
#2018-02-14|2350.38
#2018-02-15|2388.45
#2018-02-16|2397.76
#2018-02-19|2405.33
#2018-02-20|2391.82
#2018-02-21|2439.66
#2018-02-22|2408.70
#2018-02-23|2441.21
#2018-02-26|2447.42
#2018-02-27|2446.93
#2018-02-28|2421.59
#2018-03-01|2425.93
#2018-03-02|2399.05
#2018-03-05|2372.22
#2018-03-06|2426.77
#2018-03-07|2410.75
#2018-03-08|2442.41
#2018-03-09|2452.58
#2018-03-12|2501.13
#2018-03-13|2527.44
#2018-03-14|2523.19
#2018-03-15|2529.39
#2018-03-16|2519.05
#2018-03-19|2500.85
#2018-03-20|2502.84
#2018-03-21|2493.61
#2018-03-22|2463.37
#2018-03-23|2381.78
#2018-03-26|2393.65
#2018-03-27|2428.09
#2018-03-28|2368.68
#2018-03-29|2363.06
#2018-03-30|2379.05
#2018-04-02|2383.54
#2018-04-03|2370.65
#2018-04-04|2337.79
#2018-04-05|2346.40
#2018-04-06|2349.58
#2018-04-09|2361.57
#2018-04-10|2378.09
#2018-04-11|2387.12
#2018-04-12|2370.56
#2018-04-13|2368.34
#2018-04-16|2353.25
#2018-04-17|2329.06
#2018-04-18|2344.01
#2018-04-19|2369.41
#2018-04-20|2328.01
#2018-04-23|2300.56
#2018-04-24|2292.61
#2018-04-25|2267.27
#2018-04-26|2259.94
#2018-04-27|2283.08
#2018-04-30|2297.67
#2018-05-01|2292.28
#2018-05-02|2277.83
#2018-05-03|2260.32
#2018-05-04|2257.65
#2018-05-07|2250.13
#2018-05-08|2279.94
#2018-05-09|2285.77
#2018-05-10|2313.08
#2018-05-11|2334.43
#2018-05-14|2339.29
#2018-05-15|2304.53
#2018-05-16|2301.37
#2018-05-17|2315.57
#2018-05-18|2310.81
#2018-05-21|2314.44
#2018-05-22|2315.43
#2018-05-23|2321.53
#2018-05-24|2330.47
#2018-05-25|2329.08
#2018-05-28|2326.21
#2018-05-29|2309.99
#2018-05-30|2277.34
#2018-05-31|2300.28
#2018-06-01|2307.88
#2018-06-04|2346.25
#2018-06-05|2356.60
#2018-06-06|2370.51
#2018-06-07|2383.81
#2018-06-08|2351.21
#2018-06-11|2355.41
#2018-06-12|2353.93
#2018-06-13|2354.29
#2018-06-14|2326.87
#2018-06-15|2325.96
#2018-06-18|2312.65
#2018-06-19|2263.35
#2018-06-20|2279.12
#2018-06-21|2270.78
#2018-06-22|2275.63
#2018-06-25|2244.54
#2018-06-26|2230.01
#2018-06-27|2206.52
#2018-06-28|2196.96
#2018-06-29|2245.19
#2018-07-02|2229.16
#2018-07-03|2225.58
#2018-07-04|2212.00
#2018-07-05|2198.03
#2018-07-06|2211.57
#2018-07-09|2253.48
#2018-07-10|2242.25
#2018-07-11|2221.01
#2018-07-12|2222.24
#2018-07-13|2246.44
#2018-07-16|2245.02
#2018-07-17|2238.67
#2018-07-18|2245.08
#2018-07-19|2243.41
#2018-07-20|2269.08
#2018-07-23|2260.21
#2018-07-24|2270.96
#2018-07-25|2279.06
#2018-07-26|2280.79
#2018-07-27|2291.73
#2018-07-30|2276.47
#2018-07-31|2256.21
#2018-08-01|2268.67
#2018-08-02|2233.24
#2018-08-03|2247.73
#2018-08-06|2246.00
#2018-08-07|2257.74
#2018-08-08|2280.36
#2018-08-09|2294.78
#2018-08-10|2274.24
#2018-08-13|2223.11
#2018-08-14|2219.90
#2018-08-15|2185.59
#2018-08-16|2158.68
#2018-08-17|2181.60
#2018-08-20|2199.44
#2018-08-21|2213.43
#2018-08-22|2234.13
#2018-08-23|2240.53
#2018-08-24|2233.32
#2018-08-27|2265.96
#2018-08-28|2282.23
#2018-08-29|2292.99
#2018-08-30|2298.41
#2018-08-31|2265.73
#2018-09-03|2242.44
#2018-09-04|2256.59
#2018-09-05|2245.51
#2018-09-06|2200.96
#2018-09-07|2194.53
#2018-09-10|2179.40
#2018-09-11|2165.53
#2018-09-12|2159.05
#2018-09-13|2172.91
#2018-09-14|2210.97
#2018-09-17|2183.38
#2018-09-18|2180.85
#2018-09-19|2202.72
#2018-09-20|2202.03
#2018-09-21|2228.97
#2018-09-24|2220.35
#2018-09-25|2231.36
#2018-09-26|2236.96
#2018-09-27|2222.82
#2018-09-28|2219.50
#2018-10-01|2227.78
#2018-10-02|2198.03
#2018-10-03|2182.58
#2018-10-04|2140.36
#2018-10-05|2114.84
#2018-10-08|2089.80
#2018-10-09|2062.64
#2018-10-10|2050.00
#2018-10-11|1941.43
#2018-10-12|2015.94
#2018-10-15|1987.25
#2018-10-16|2001.07
#2018-10-17|2020.97
#2018-10-18|2004.22
#2018-10-19|2001.21
#2018-10-22|2020.01
#2018-10-23|1960.47
#2018-10-24|1955.57
#2018-10-25|1894.42
#2018-10-26|1868.97
#2018-10-29|1858.09
#2018-10-30|1865.10
#2018-10-31|1938.30
#2018-11-01|1957.75
#2018-11-02|2031.17
#2018-11-05|1992.83
#2018-11-06|1992.67
#2018-11-07|1998.20
#2018-11-08|2013.44
#2018-11-09|1970.02
#2018-11-12|1952.88
#2018-11-13|1937.39
#2018-11-14|1927.78
#2018-11-15|1966.85
#2018-11-16|1957.54
#2018-11-19|1964.17
#2018-11-20|1919.95
#2018-11-21|1925.46
#2018-11-22|1939.86
#2018-11-23|1932.62
#2018-11-26|1958.09
#2018-11-27|1980.17
#2018-11-28|2022.54
#2018-11-29|2032.31
#2018-11-30|2026.08
#2018-12-03|2082.44
#2018-12-04|2080.37
#2018-12-05|2038.81
#2018-12-06|1973.17
#2018-12-07|1991.77
#2018-12-10|1956.62
#2018-12-11|1962.21
#2018-12-12|1996.82
#2018-12-13|2006.10
#2018-12-14|1965.59
#2018-12-17|1970.23
#2018-12-18|1944.77
#2018-12-19|1953.54
#2018-12-20|1920.11
#2018-12-21|1935.48
#2018-12-24|1926.99
#2018-12-25|1900.64
#2018-12-26|1899.10
#2018-12-27|1934.75
#2018-12-28|1944.87
#2018-12-31|1956.16
#2019-01-01|1956.84
#2019-01-02|1930.15
#2019-01-03|1919.28
#2019-01-04|1900.49
#2019-01-07|1947.63
#2019-01-08|1943.11
#2019-01-09|1985.54
#2019-01-10|1990.57
#2019-01-11|2004.12
#2019-01-14|1979.54
#2019-01-15|2015.76
#2019-01-16|2011.85
#2019-01-17|2018.28
#2019-01-18|2033.53
#2019-01-21|2046.00
#2019-01-22|2034.39
#2019-01-23|2024.25
#2019-01-24|2040.10
#2019-01-25|2087.19
#2019-01-28|2089.29
#2019-01-29|2078.96
#2019-01-30|2081.84
#2019-01-31|2100.85
#2019-02-01|2104.02
#2019-02-04|2109.24
#2019-02-05|2113.09
#2019-02-06|2116.29
#2019-02-07|2115.47
#2019-02-08|2097.85
#2019-02-11|2117.22
#2019-02-12|2135.21
#2019-02-13|2140.59
#2019-02-14|2129.55
#2019-02-15|2106.49
#2019-02-18|2125.33
#2019-02-19|2112.33
#2019-02-20|2135.12
#2019-02-21|2142.97
#2019-02-22|2148.61
#2019-02-25|2164.94
#2019-02-26|2164.46
#2019-02-27|2155.94
#2019-02-28|2134.23
#2019-03-01|2141.68
#2019-03-04|2160.76
#2019-03-05|2172.42
#2019-03-06|2179.37
#2019-03-07|2155.57
#2019-03-08|2118.35
#2019-03-11|2137.25
#2019-03-12|2166.21
#2019-03-13|2159.22
#2019-03-14|2147.57
#2019-03-15|2168.79
#2019-03-18|2192.03
#2019-03-19|2194.60
#2019-03-20|2201.76
#2019-03-21|2220.28
#2019-03-22|2240.83
#2019-03-25|2183.81
#2019-03-26|2192.70
#2019-03-27|2198.96
#2019-03-28|2186.30
#2019-03-29|2206.28
#2019-04-01|2226.04
#2019-04-02|2238.07
#2019-04-03|2271.24
#2019-04-04|2264.73
#2019-04-05|2266.41
#2019-04-08|2277.49
#2019-04-09|2296.46
#2019-04-10|2302.68
#2019-04-11|2288.43
#2019-04-12|2294.80
#2019-04-15|2306.72
#2019-04-16|2320.57
#2019-04-17|2332.82
#2019-04-18|2308.89
#2019-04-19|2311.58
#2019-04-22|2309.09
#2019-04-23|2315.52
#2019-04-24|2310.60
#2019-04-25|2289.48
#2019-04-26|2279.86
#2019-04-29|2296.93
#2019-04-30|2293.95
#2019-05-01|2297.35
#2019-05-02|2299.72
#2019-05-03|2298.85
#2019-05-06|2264.39
#2019-05-07|2268.22
#2019-05-08|2251.82
#2019-05-09|2203.15
#2019-05-10|2216.72
#2019-05-13|2190.59
#2019-05-14|2162.83
#2019-05-15|2179.06
#2019-05-16|2147.14
#2019-05-17|2120.53
#2019-05-20|2100.56
#2019-05-21|2096.47
#2019-05-22|2101.45
#2019-05-23|2070.99
#2019-05-24|2062.44
#2019-05-27|2060.45
#2019-05-28|2068.09
#2019-05-29|2047.70
#2019-05-30|2063.85
#2019-05-31|2078.52
#2019-06-03|2106.84
#2019-06-04|2080.83
#2019-06-05|2109.96
#2019-06-06|2098.62
#2019-06-07|2106.30
#2019-06-10|2150.58
#2019-06-11|2169.31
#2019-06-12|2157.24
#2019-06-13|2128.79
#2019-06-14|2116.27
#2019-06-17|2101.02
#2019-06-18|2116.16
#2019-06-19|2178.19
#2019-06-20|2210.81
#2019-06-21|2209.12
#2019-06-24|2216.97
#2019-06-25|2202.72
#2019-06-26|2193.05
#2019-06-27|2221.11
#2019-06-28|2222.60
#2019-07-01|2245.26
#2019-07-02|2264.60
#2019-07-03|2235.14
#2019-07-04|2249.66
#2019-07-05|2235.66
#2019-07-08|2196.74
#2019-07-09|2197.10
#2019-07-10|2223.09
#2019-07-11|2247.90
#2019-07-12|2241.42
#2019-07-15|2265.22
#2019-07-16|2269.68
#2019-07-17|2253.91
#2019-07-18|2235.63
#2019-07-19|2273.87
#2019-07-22|2273.53
#2019-07-23|2281.76
#2019-07-24|2286.39
#2019-07-25|2310.55
#2019-07-26|2300.22
#2019-07-29|2293.37
#2019-07-30|2300.01
#2019-07-31|2275.84
#2019-08-01|2267.94
#2019-08-02|2226.93
#2019-08-05|2161.59
#2019-08-06|2148.18
#2019-08-07|2153.87
#2019-08-08|2174.97
#2019-08-09|2174.86
#2019-08-12|2177.56
#2019-08-13|2132.99
#2019-08-14|2168.46
#2019-08-15|2144.53
#2019-08-16|2148.21
#2019-08-19|2168.98
#2019-08-20|2187.79
#2019-08-21|2186.84
#2019-08-22|2177.08
#2019-08-23|2186.27
#2019-08-26|2142.16
#2019-08-27|2159.20
#2019-08-28|2157.16
#2019-08-29|2148.16
#2019-08-30|2186.50
#2019-09-02|2193.22
#2019-09-03|2178.65
#2019-09-04|2214.42
#2019-09-05|2252.47
#2019-09-06|2265.56
#2019-09-09|2276.64
#2019-09-10|2262.29
#2019-09-11|2271.42
#2019-09-12|2284.37
#2019-09-13|2290.66
#2019-09-16|2293.20
#2019-09-17|2282.00
#2019-09-18|2294.98
#2019-09-19|2301.63
#2019-09-20|2304.63
#2019-09-23|2296.04
#2019-09-24|2301.01
#2019-09-25|2280.71
#2019-09-26|2290.18
#2019-09-27|2278.26
#2019-09-30|2284.75
#2019-10-01|2299.54
#2019-10-02|2278.51
#2019-10-03|2271.77
#2019-10-04|2280.37
#2019-10-07|2281.00
#2019-10-08|2309.78
#2019-10-09|2287.42
#2019-10-10|2281.96
#2019-10-11|2302.57
#2019-10-14|2332.32
#2019-10-15|2337.97
#2019-10-16|2353.52
#2019-10-17|2349.73
#2019-10-18|2344.37
#2019-10-21|2343.31
#2019-10-22|2350.86
#2019-10-23|2339.91
#2019-10-24|2344.14
#2019-10-25|2348.10
#2019-10-28|2364.18
#2019-10-29|2372.09
#2019-10-30|2368.43
#2019-10-31|2385.50
#2019-11-01|2394.09
#2019-11-04|2433.03
#2019-11-05|2457.89
#2019-11-06|2456.36
#2019-11-07|2452.20
#2019-11-08|2427.13
#2019-11-11|2399.64
#2019-11-12|2432.97
#2019-11-13|2423.78
#2019-11-14|2423.56
#2019-11-15|2443.35
#2019-11-18|2471.61
#2019-11-19|2479.97
#2019-11-20|2458.82
#2019-11-21|2428.13
#2019-11-22|2433.97
#2019-11-25|2444.47
#2019-11-26|2442.34
#2019-11-27|2452.60
#2019-11-28|2447.22
#2019-11-29|2415.43
#2019-12-02|2423.33
#2019-12-03|2420.06
#2019-12-04|2410.28
#2019-12-05|2427.71
#2019-12-06|2449.45
#2019-12-09|2460.35
#2019-12-10|2459.23
#2019-12-11|2478.39
#2019-12-12|2525.50
#2019-12-13|2584.25
#2019-12-16|2586.13
#2019-12-17|2647.15
#2019-12-18|2648.22
#2019-12-19|2633.14
#2019-12-20|2627.17
#2019-12-23|2632.80
#2019-12-24|2624.05
#2019-12-25|2625.17
#2019-12-26|2631.84
#2019-12-27|2662.99
#2019-12-30|2654.37
#2019-12-31|2639.75
#2020-01-01|2640.65
#2020-01-02|2658.80
#2020-01-03|2659.42
#2020-01-06|2625.16
#2020-01-07|2649.09
#2020-01-08|2644.06
#2020-01-09|2710.99
#2020-01-10|2738.56
#2020-01-13|2768.62
#2020-01-14|2771.18
#2020-01-15|2748.16
#2020-01-16|2755.73
#2020-01-17|2761.57
#2020-01-20|2769.97
#2020-01-21|2731.56
#2020-01-22|2760.86
#2020-01-23|2735.71
#2020-01-24|2737.10
#2020-01-27|2727.73
#2020-01-28|2700.14
#2020-01-29|2698.02
#2020-01-30|2596.28
#2020-01-31|2600.76
#2020-02-03|2604.52
#2020-02-04|2671.94
#2020-02-05|2689.46
#2020-02-06|2740.88
#2020-02-07|2724.23
#2020-02-10|2710.96
#2020-02-11|2734.81
#2020-02-12|2756.43
#2020-02-13|2773.01
#2020-02-14|2776.16
#2020-02-17|2767.50
#2020-02-18|2707.78
#2020-02-19|2721.90
#2020-02-20|2701.37
#2020-02-21|2671.68
#2020-02-24|2618.08
#2020-02-25|2642.90
#2020-02-26|2603.81
#2020-02-27|2576.75
#2020-02-28|2510.75
#2020-03-02|2547.98
#2020-03-03|2568.60
#2020-03-04|2599.35
#2020-03-05|2639.57
#2020-03-06|2580.64
#2020-03-09|2466.16
#2020-03-10|2491.14
#2020-03-11|2428.21
#2020-03-12|2313.54
#2020-03-13|2262.58
#2020-03-16|2162.58
#2020-03-17|2135.98
#2020-03-18|2069.53
#2020-03-19|1996.66
#2020-03-20|2112.77
#2020-03-23|2010.51
#2020-03-24|2151.00
#2020-03-25|2252.40
#2020-03-26|2255.95
#2020-03-27|2292.00
#2020-03-30|2263.30
#2020-03-31|2285.57
#2020-04-01|2226.80
#2020-04-02|2239.41
#2020-04-03|2224.78
#2020-04-06|2282.82
#2020-04-07|2343.44
#2020-04-08|2338.40
#2020-04-09|2352.51
#2020-04-10|2351.69
#2020-04-13|2337.71
#2020-04-14|2379.52
#2020-04-15|2388.26
#2020-04-16|2393.51
#2020-04-17|2467.90
#2020-04-20|2457.00
#2020-04-21|2395.04
#2020-04-22|2409.79
#2020-04-23|2430.79
#2020-04-24|2407.34
#2020-04-27|2455.99
#2020-04-28|2470.20
#2020-04-29|2487.81
#2020-04-30|2521.68
#2020-05-01|2510.48
#2020-05-04|2438.58
#2020-05-05|2451.90
#2020-05-06|2476.79
#2020-05-07|2479.84
#2020-05-08|2514.43
#2020-05-11|2542.43
#2020-05-12|2530.15
#2020-05-13|2539.69
#2020-05-14|2504.55
#2020-05-15|2505.01
#2020-05-18|2497.50
#2020-05-19|2536.94
#2020-05-20|2566.07
#2020-05-21|2561.64
#2020-05-22|2500.68
#2020-05-25|2524.00
#2020-05-26|2559.84
#2020-05-27|2550.37
#2020-05-28|2538.59
#2020-05-29|2537.72
#2020-06-01|2604.39
#2020-06-02|2615.87
#2020-06-03|2659.04
#2020-06-04|2673.54
#2020-06-05|2697.45
#2020-06-08|2715.16
#2020-06-09|2725.69
#2020-06-10|2768.04
#2020-06-11|2733.84
#2020-06-12|2692.52
#2020-06-15|2621.66
#2020-06-16|2714.14
#2020-06-17|2720.87
#2020-06-18|2743.64
#2020-06-19|2760.61
#2020-06-22|2771.87
#2020-06-23|2826.30
#2020-06-24|2838.04
#2020-06-25|2815.55
#2020-06-26|2836.43
#2020-06-29|2797.16
#2020-06-30|2820.19
#2020-07-01|2829.71
#2020-07-02|2886.04
#2020-07-03|2932.94
#2020-07-06|2981.35
#2020-07-07|2969.91
#2020-07-08|3012.96
#2020-07-09|3054.62
#2020-07-10|3026.28
#2020-07-13|3049.79
#2020-07-14|3020.78
#2020-07-15|3064.15
#2020-07-16|2981.13
#2020-07-17|3012.11
#2020-07-20|3021.49
#2020-07-21|3141.86
#2020-07-22|3098.08
#2020-07-23|3121.35
#2020-07-24|3080.98
#2020-07-27|3148.39
#2020-07-28|3225.02
#2020-07-29|3201.35
#2020-07-30|3215.97
#2020-07-31|3189.08
#2020-08-03|3184.77
#2020-08-04|3229.65
#2020-08-05|3259.10
#2020-08-06|3279.55
#2020-08-07|3209.39
#2020-08-10|3178.35
#2020-08-11|3176.09
#2020-08-12|3169.51
#2020-08-13|3184.43
#2020-08-14|3181.17
#2020-08-17|3194.91
#2020-08-18|3204.06
#2020-08-19|3186.73
#2020-08-20|3114.17
#2020-08-21|3160.55
#2020-08-24|3215.07
#2020-08-25|3224.93
#2020-08-26|3250.22
#2020-08-27|3264.89
#2020-08-28|3222.81
#2020-08-31|3180.40
#2020-09-01|3218.07
#2020-09-02|3240.33
#2020-09-03|3245.17
#2020-09-04|3185.11
#2020-09-07|3159.13
#2020-09-08|3183.61
#2020-09-09|3152.72
#2020-09-10|3182.70
#2020-09-11|3205.62
#2020-09-14|3266.12
#2020-09-15|3285.24
#2020-09-16|3329.96
#2020-09-17|3291.43
#2020-09-18|3308.45
#2020-09-21|3286.10
#2020-09-22|3257.06
#2020-09-23|3274.42
#2020-09-24|3194.96
#2020-09-25|3196.13
#2020-09-28|3234.84
#2020-09-29|3253.46
#2020-09-30|3260.05
#2020-10-01|3262.85
#2020-10-02|3260.84
#2020-10-05|3301.27
#2020-10-06|3338.52
#2020-10-07|3376.50
#2020-10-08|3415.99
#2020-10-09|3425.67
#2020-10-12|3479.40
#2020-10-13|3493.57
#2020-10-14|3507.84
#2020-10-15|3446.04
#2020-10-16|3428.75
#2020-10-19|3458.03
#2020-10-20|3465.98
#2020-10-21|3489.84
#2020-10-22|3471.08
#2020-10-23|3453.97
#2020-10-26|3450.70
#2020-10-27|3480.50
#2020-10-28|3497.84
#2020-10-29|3488.62
#2020-10-30|3418.85
#2020-11-02|3436.85
#2020-11-03|3463.91
#2020-11-04|3500.95
#2020-11-05|3615.18
#2020-11-06|3616.37
#2020-11-09|3662.37
#2020-11-10|3564.82
#2020-11-11|3525.61
#2020-11-12|3572.48
#2020-11-13|3634.13
#2020-11-16|3713.81
#2020-11-17|3685.48
#2020-11-18|3708.83
#2020-11-19|3668.79
#2020-11-20|3700.39
#2020-11-23|3743.84
#2020-11-24|3761.13
#2020-11-25|3720.01
#2020-11-26|3791.97
#2020-11-27|3806.99
#2020-11-30|3738.82
#2020-12-01|3794.69
#2020-12-02|3819.92
#2020-12-03|3847.86
#2020-12-04|3900.64
#2020-12-07|3911.79
#2020-12-08|3931.28
#2020-12-09|3959.88
#2020-12-10|3909.52
#2020-12-11|3937.64
#2020-12-14|3912.09
#2020-12-15|3880.56
#2020-12-16|3922.35
#2020-12-17|3955.75
#2020-12-18|3933.76
#2020-12-21|3923.28
#2020-12-22|3878.31
#2020-12-23|3924.46
#2020-12-24|3946.31
#2020-12-25|3958.30
#2020-12-28|3929.41
#2020-12-29|3973.17
#2020-12-30|4062.90
#2020-12-31|4080.30
#2021-01-01|4082.20
#2021-01-04|4147.30
#2021-01-05|4209.68
#2021-01-06|4220.86
#2021-01-07|4224.90
#2021-01-08|4359.01
#2021-01-11|4393.57
#2021-01-12|4387.42
#2021-01-13|4444.66
#2021-01-14|4482.07
#2021-01-15|4471.42
#2021-01-18|4476.84
#2021-01-19|4555.53
#2021-01-20|4637.02
#2021-01-21|4710.69
#2021-01-22|4689.54
#2021-01-25|4795.83
#2021-01-26|4666.93
#2021-01-27|4639.37
#2021-01-28|4506.34
#2021-01-29|4442.66
#2021-02-01|4561.19
#2021-02-02|4649.29
#2021-02-03|4684.46
#2021-02-04|4621.52
#2021-02-05|4637.20
#2021-02-08|4657.72
#2021-02-09|4686.87
#2021-02-10|4730.28
#2021-02-11|4735.79
#2021-02-12|4744.97
#2021-02-15|4784.32
#2021-02-16|4774.40
#2021-02-17|4822.33
#2021-02-18|4765.81
#2021-02-19|4755.66
#2021-02-22|4701.62
#2021-02-23|4675.86
#2021-02-24|4547.65
#2021-02-25|4635.45
#2021-02-26|4430.47
#2021-03-01|4515.64
#2021-03-02|4530.28
#2021-03-03|4603.55
#2021-03-04|4451.20
#2021-03-05|4412.58
#2021-03-08|4294.05
#2021-03-09|4266.67
#2021-03-10|4309.43
#2021-03-11|4413.84
#2021-03-12|4413.87
#2021-03-15|4357.54
#2021-03-16|4409.24
#2021-03-17|4381.30
#2021-03-18|4440.86
#2021-03-19|4375.07
#2021-03-22|4375.57
#2021-03-23|4344.97
#2021-03-24|4286.37
#2021-03-25|4261.83
#2021-03-26|4331.72
#2021-03-29|4327.14
#2021-03-30|4351.22
#2021-03-31|4322.02
#2021-04-01|4446.63
#2021-04-02|4477.48
#2021-04-05|4497.52
#2021-04-06|4521.67
#2021-04-07|4509.13
#2021-04-08|4511.98
#2021-04-09|4489.70
#2021-04-12|4441.41
#2021-04-13|4416.09
#2021-04-14|4462.61
#2021-04-15|4479.56
#2021-04-16|4500.68
#2021-04-19|4507.69
#2021-04-20|4501.76
#2021-04-21|4413.27
#2021-04-22|4456.00
#2021-04-23|4496.79
#2021-04-26|4535.31
#2021-04-27|4536.04
#2021-04-28|4513.46
#2021-04-29|4518.14
#2021-04-30|4474.39
#2021-05-03|4427.51
#2021-05-04|4419.87
#2021-05-05|4377.66
#2021-05-06|4377.60
#2021-05-07|4407.36
#2021-05-10|4380.92
#2021-05-11|4234.89
#2021-05-12|4181.75
#2021-05-13|4082.90
#2021-05-14|4141.67
#2021-05-17|4129.78
#2021-05-18|4235.41
#2021-05-19|4220.43
#2021-05-20|4234.15
#2021-05-21|4256.31
#2021-05-24|4246.54
#2021-05-25|4338.46
#2021-05-26|4368.81
#2021-05-27|4343.84
#2021-05-28|4366.24
#2021-05-31|4442.12
#2021-06-01|4476.86
#2021-06-02|4449.84
#2021-06-03|4463.89
#2021-06-04|4440.66
#2021-06-07|4441.46
#2021-06-08|4430.70
#2021-06-09|4395.41
#2021-06-10|4432.78
#2021-06-11|4458.55
#2021-06-14|4463.88
#2021-06-15|4496.67
#2021-06-16|4476.37
#2021-06-17|4464.05
#2021-06-18|4474.97
#2021-06-21|4384.53
#2021-06-22|4368.94
#2021-06-23|4431.81
#2021-06-24|4447.18
#2021-06-25|4499.51
#2021-06-28|4490.21
#2021-06-29|4481.00
#2021-06-30|4485.87
#2021-07-01|4447.21
#2021-07-02|4416.18
#2021-07-05|4416.72
#2021-07-06|4428.18
#2021-07-07|4408.21
#2021-07-08|4346.24
#2021-07-09|4335.97
#2021-07-12|4383.12
#2021-07-13|4443.63
#2021-07-14|4453.51
#2021-07-15|4485.26
#2021-07-16|4429.08
#2021-07-19|4351.18
#2021-07-20|4321.10
#2021-07-21|4307.28
#2021-07-22|4367.35
#2021-07-23|4333.33
#2021-07-26|4253.10
#2021-07-27|4180.80
#2021-07-28|4159.18
#2021-07-29|4271.16
#2021-07-30|4209.18
#2021-08-02|4266.90
#2021-08-03|4261.70
#2021-08-04|4304.40
#2021-08-05|4291.76
#2021-08-06|4283.61
#2021-08-09|4292.77
#2021-08-10|4306.45
#2021-08-11|4271.62
#2021-08-12|4246.65
#2021-08-13|4190.74
#2021-08-16|4158.87
#2021-08-17|4094.76
#2021-08-18|4124.45
#2021-08-19|4024.91
#2021-08-20|3999.14
#2021-08-23|4085.69
#2021-08-24|4196.08
#2021-08-25|4224.24
#2021-08-26|4216.55
#2021-08-27|4219.84
#2021-08-30|4262.31
#2021-08-31|4360.18
#2021-09-01|4393.37
#2021-09-02|4394.69
#2021-09-03|4435.57
#2021-09-06|4493.56
#2021-09-07|4485.83
#2021-09-08|4469.51
#2021-09-09|4393.30
#2021-09-10|4457.44
#2021-09-13|4420.44
#2021-09-14|4431.33
#2021-09-15|4398.99
#2021-09-16|4355.77
#2021-09-17|4386.60
#2021-09-20|4367.23
#2021-09-21|4343.69
#2021-09-22|4296.10
#2021-09-23|4330.64
#2021-09-24|4363.78
#2021-09-27|4358.39
#2021-09-28|4309.77
#2021-09-29|4219.85
#2021-09-30|4209.72
#2021-10-01|4157.18
#2021-10-04|4114.68
#2021-10-05|4062.42
#2021-10-06|4021.42
#2021-10-07|4120.70
#2021-10-08|4136.87
#2021-10-11|4163.21
#2021-10-12|4079.55
#2021-10-13|4075.80
#2021-10-14|4113.91
#2021-10-15|4223.74
#2021-10-18|4209.88
#2021-10-19|4280.12
#2021-10-20|4301.04
#2021-10-21|4264.44
#2021-10-22|4290.32
#2021-10-25|4274.28
#2021-10-26|4295.90
#2021-10-27|4259.54
#2021-10-28|4270.72
#2021-10-29|4231.78
#2021-11-01|4242.85
#2021-11-02|4266.25
#2021-11-03|4257.17
#2021-11-04|4303.10
#2021-11-05|4302.93
#2021-11-08|4294.63
#2021-11-09|4318.24
#2021-11-10|4324.72
#2021-11-11|4306.95
#2021-11-12|4361.93
#2021-11-15|4409.56
#2021-11-16|4432.91
#2021-11-17|4435.00
#2021-11-18|4410.82
#2021-11-19|4435.02
#2021-11-22|4439.96
#2021-11-23|4389.62
#2021-11-24|4339.90
#2021-11-25|4345.42
#2021-11-26|4270.19
#2021-11-29|4243.41
#2021-11-30|4231.53
#2021-12-01|4308.71
#2021-12-02|4334.53
#2021-12-03|4310.35
#2021-12-06|4252.13
#2021-12-07|4326.06
#2021-12-08|4356.78
#2021-12-09|4384.68
#2021-12-10|4338.43
#2021-12-13|4339.47
#2021-12-14|4304.00
#2021-12-15|4297.32
#2021-12-16|4342.30
#2021-12-17|4297.90
#2021-12-20|4214.80
#2021-12-21|4275.18
#2021-12-22|4303.82
#2021-12-23|4353.66
#2021-12-24|4366.01
#2021-12-27|4366.21
#2021-12-28|4391.67
#2021-12-29|4365.53
#2021-12-30|4357.37
#2021-12-31|4385.46
#2022-01-03|4397.49
#2022-01-04|4431.62
#2022-01-05|4347.93
#2022-01-06|4284.30
#2022-01-07|4277.35
#2022-01-10|4306.44
#2022-01-11|4305.19
#2022-01-12|4403.82
#2022-01-13|4391.15
#2022-01-14|4372.77
#2022-01-17|4377.99
#2022-01-18|4329.59
#2022-01-19|4261.59
#2022-01-20|4319.66
#2022-01-21|4261.38
#2022-01-24|4239.39
#2022-01-25|4159.34
#2022-01-26|4143.41
#2022-01-27|4022.58
#2022-01-28|4039.43
#2022-01-31|4094.66
#2022-02-01|4111.73
#2022-02-02|4137.68
#2022-02-03|4114.35
#2022-02-04|4150.48
#2022-02-07|4125.68
#2022-02-08|4106.41
#2022-02-09|4182.61
#2022-02-10|4231.01
#2022-02-11|4196.39
#2022-02-14|4110.63
#2022-02-15|4094.38
#2022-02-16|4174.23
#2022-02-17|4176.89
#2022-02-18|4117.47
#2022-02-21|4069.51
#2022-02-22|4007.23
#2022-02-23|4017.48
#2022-02-24|3879.45
#2022-02-25|3929.43
#2022-02-28|3934.58
#2022-03-01|3976.82
#2022-03-02|3933.81
#2022-03-03|3949.21
#2022-03-04|3854.73
#2022-03-07|3698.17
#2022-03-08|3642.99
#2022-03-09|3658.66
#2022-03-10|3761.04
#2022-03-11|3664.83
#2022-03-14|3578.42
#2022-03-15|3480.42
#2022-03-16|3647.92
#2022-03-17|3810.34
#2022-03-18|3809.33
#2022-03-21|3774.51
#2022-03-22|3803.70
#2022-03-23|3856.55
#2022-03-24|3809.93
#2022-03-25|3789.44
#2022-03-28|3759.03
#2022-03-29|3812.68
#2022-03-30|3862.25
#2022-03-31|3832.63
#2022-04-01|3796.15
#2022-04-04|3834.33
#2022-04-05|3836.27
#2022-04-06|3752.91
#2022-04-07|3669.37
#2022-04-08|3654.53
#2022-04-11|3559.47
#2022-04-12|3549.35
#2022-04-13|3626.71
#2022-04-14|3635.54
#2022-04-15|3587.70
#2022-04-18|3545.69
#2022-04-19|3524.15
#2022-04-20|3544.61
#2022-04-21|3528.89
#2022-04-22|3482.50
#2022-04-25|3393.50
#2022-04-26|3424.52
#2022-04-27|3363.05
#2022-04-28|3372.92
#2022-04-29|3491.48
#2022-05-02|3475.25
#2022-05-03|3470.15
#2022-05-04|3453.05
#2022-05-05|3474.20
#2022-05-06|3384.72
#2022-05-09|3343.41
#2022-05-10|3321.43
#2022-05-11|3346.24
#2022-05-12|3270.79
#2022-05-13|3340.88
#2022-05-16|3349.87
#2022-05-17|3428.48
#2022-05-18|3466.80
#2022-05-19|3371.82
#2022-05-20|3432.07
#2022-05-23|3432.38
#2022-05-24|3365.83
#2022-05-25|3359.55
#2022-05-26|3335.70
#2022-05-27|3414.76
#2022-05-30|3523.42
#2022-05-31|3572.21
#2022-06-01|3534.38
#2022-06-02|3498.15
#2022-06-03|3511.03
#2022-06-06|3537.61
#2022-06-07|3485.83
#2022-06-08|3543.95
#2022-06-09|3527.82
#2022-06-10|3475.78
#2022-06-13|3341.76
#2022-06-14|3326.57
#2022-06-15|3301.92
#2022-06-16|3283.77
#2022-06-17|3230.77
#2022-06-20|3199.34
#2022-06-21|3256.10
#2022-06-22|3171.98
#2022-06-23|3168.87
#2022-06-24|3226.45
#2022-06-27|3288.10
#2022-06-28|3271.58
#2022-06-29|3213.78
#2022-06-30|3137.28
#2022-07-01|3078.80
#2022-07-04|3068.45
#2022-07-05|3087.17
#2022-07-06|3054.92
#2022-07-07|3121.94
#2022-07-08|3147.14
#2022-07-11|3093.08
#2022-07-12|3028.20
#2022-07-13|3061.60
#2022-07-14|3064.60
#2022-07-15|3080.32
#2022-07-18|3144.51
#2022-07-19|3134.46
#2022-07-20|3188.84
#2022-07-21|3219.54
#2022-07-22|3225.46
#2022-07-25|3194.58
#2022-07-26|3186.45
#2022-07-27|3191.05
#2022-07-28|3221.96
#2022-07-29|3208.10
#2022-08-01|3212.35
#2022-08-02|3172.31
#2022-08-03|3191.12
#2022-08-04|3230.80
#2022-08-05|3259.76
#2022-08-08|3231.46
#2022-08-09|3217.60
#2022-08-10|3177.54
#2022-08-11|3238.45
#2022-08-12|3258.01
#2022-08-15|3272.67
#2022-08-16|3259.16
#2022-08-17|3263.60
#2022-08-18|3255.39
#2022-08-19|3240.03
#2022-08-22|3190.57
#2022-08-23|3156.26
#2022-08-24|3131.86
#2022-08-25|3190.86
#2022-08-26|3205.48
#2022-08-29|3112.15
#2022-08-30|3130.35
#2022-08-31|3164.94
#2022-09-01|3075.81
#2022-09-02|3049.01
#2022-09-05|3023.67
#2022-09-06|3008.95
#2022-09-07|2947.09
#2022-09-08|2968.00
#2022-09-09|3000.85
#2022-09-12|3030.62
#2022-09-13|3057.37
#2022-09-14|2977.27
#2022-09-15|2962.26
#2022-09-16|2913.39
#2022-09-19|2893.05
#2022-09-20|2916.82
#2022-09-21|2866.75
#2022-09-22|2835.96
#2022-09-23|2790.90
#2022-09-26|2739.79
#2022-09-27|2753.58
#2022-09-28|2687.61
#2022-09-29|2686.96
#2022-09-30|2658.35
#2022-10-03|2647.05
#2022-10-04|2715.38
#2022-10-05|2793.91
#2022-10-06|2821.18
#2022-10-07|2767.41
#2022-10-10|2743.40
#2022-10-11|2621.22
#2022-10-12|2613.13
#2022-10-13|2573.57
#2022-10-14|2636.31
#2022-10-17|2608.43
#2022-10-18|2657.19
#2022-10-19|2606.14
#2022-10-20|2573.09
#2022-10-21|2560.70
#2022-10-24|2529.40
#2022-10-25|2532.35
#2022-10-26|2568.19
#2022-10-27|2594.86
#2022-10-28|2526.43
#2022-10-31|2568.67
#2022-11-01|2629.81
#2022-11-02|2642.92
#2022-11-03|2597.47
#2022-11-04|2626.95
#2022-11-07|2685.59
#2022-11-08|2727.17
#2022-11-09|2758.96
#2022-11-10|2726.84
#2022-11-11|2956.01
#2022-11-14|2955.27
#2022-11-15|3065.73
#2022-11-16|3079.85
#2022-11-17|3028.51
#2022-11-18|3031.84
#2022-11-21|2984.56
#2022-11-22|2969.81
#2022-11-23|2989.93
#2022-11-24|3051.86
#2022-11-25|3031.52
#2022-11-28|2979.44
#2022-11-29|3032.62
#2022-11-30|3064.17
#2022-12-01|3149.25
#2022-12-02|3127.42
#2022-12-05|3158.86
#2022-12-06|3096.68
#2022-12-07|3042.39
#2022-12-08|3068.96
#2022-12-09|3130.58
#2022-12-12|3075.55
#2022-12-13|3090.49
#2022-12-14|3149.92
#2022-12-15|3091.11
#2022-12-16|3052.16
#2022-12-19|3040.86
#2022-12-20|3002.11
#2022-12-21|2995.17
#2022-12-22|3055.73
#2022-12-23|2998.66
#2022-12-26|3002.73
#2022-12-27|3012.40
#2022-12-28|2992.17
#2022-12-29|2987.99
#2022-12-30|2991.37
#2023-01-02|2994.89
#2023-01-03|3030.72
#2023-01-04|3054.17
#2023-01-05|3078.02
#2023-01-06|3091.84
#2023-01-09|3188.47
#2023-01-10|3199.66
#2023-01-11|3219.78
#2023-01-12|3226.28
#2023-01-13|3269.41
#2023-01-16|3269.70
#2023-01-17|3276.76
#2023-01-18|3295.48
#2023-01-19|3288.28
#2023-01-20|3302.92
#2023-01-23|3314.76
#2023-01-24|3331.07
#2023-01-25|3351.17
#2023-01-26|3376.37
#2023-01-27|3397.04
#2023-01-30|3420.51
#2023-01-31|3362.20
#2023-02-01|3411.36
#2023-02-02|3476.37
#2023-02-03|3464.83
#2023-02-06|3360.08
#2023-02-07|3379.39
#2023-02-08|3410.72
#2023-02-09|3427.87
#2023-02-10|3389.95
#2023-02-13|3349.98
#2023-02-14|3368.83
#2023-02-15|3311.38
#2023-02-16|3354.62
#2023-02-17|3287.32
#2023-02-20|3304.83
#2023-02-21|3262.34
#2023-02-22|3209.17
#2023-02-23|3244.17
#2023-02-24|3207.60
#2023-02-27|3187.63
#2023-02-28|3182.16
#2023-03-01|3249.50
#2023-03-02|3227.76
#2023-03-03|3255.37
#2023-03-06|3293.92
#2023-03-07|3271.51
#2023-03-08|3225.68
#2023-03-09|3213.93
#2023-03-10|3169.12
#2023-03-13|3214.54
#2023-03-14|3145.71
#2023-03-15|3174.23
#2023-03-16|3146.69
#2023-03-17|3230.46
#2023-03-20|3187.96
#2023-03-21|3205.62
#2023-03-22|3257.11
#2023-03-23|3346.01
#2023-03-24|3353.92
#2023-03-27|3300.83
#2023-03-28|3316.46
#2023-03-29|3333.50
#2023-03-30|3356.35
#2023-03-31|3359.44
#2023-04-03|3347.13
#2023-04-04|3337.00
#2023-04-05|3341.63
#2023-04-06|3289.90
#2023-04-07|3313.85
#2023-04-10|3313.67
#2023-04-11|3314.27
#2023-04-12|3287.74
#2023-04-13|3284.86
#2023-04-14|3294.79
#2023-04-17|3287.25
#2023-04-18|3269.05
#2023-04-19|3233.73
#2023-04-20|3235.79
#2023-04-21|3211.51
#2023-04-24|3194.15
#2023-04-25|3143.59
#2023-04-26|3146.03
#2023-04-27|3149.45
#2023-04-28|3169.45
#2023-05-01|3167.98
#2023-05-02|3186.56
#2023-05-03|3173.81
#2023-05-04|3191.81
#2023-05-05|3200.23
#2023-05-08|3214.26
#2023-05-09|3200.36
#2023-05-10|3182.67
#2023-05-11|3170.14
#2023-05-12|3169.43
#2023-05-15|3185.21
#2023-05-16|3221.39
#2023-05-17|3231.77
#2023-05-18|3273.48
#2023-05-19|3298.51
#2023-05-22|3325.54
#2023-05-23|3315.48
#2023-05-24|3293.39
#2023-05-25|3307.17
#2023-05-26|3361.34
#2023-05-29|3363.36
#2023-05-30|3389.75
#2023-05-31|3353.70
#2023-06-01|3371.63
#2023-06-02|3444.37
#2023-06-05|3446.86
#2023-06-06|3438.46
#2023-06-07|3451.54
#2023-06-08|3425.06
#2023-06-09|3470.57
#2023-06-12|3493.60
#2023-06-13|3575.49
#2023-06-14|3572.75
#2023-06-15|3602.24
#2023-06-16|3617.48
#2023-06-19|3579.89
#2023-06-20|3557.51
#2023-06-21|3523.45
#2023-06-22|3502.54
#2023-06-23|3471.36
#2023-06-26|3449.46
#2023-06-27|3448.36
#2023-06-28|3457.14
#2023-06-29|3455.11
#2023-06-30|3454.13
#2023-07-03|3517.46
#2023-07-04|3535.96
#2023-07-05|3512.76
#2023-07-06|3447.57
#2023-07-07|3421.17
#2023-07-10|3411.02
#2023-07-11|3481.39
#2023-07-12|3514.89
#2023-07-13|3593.07
#2023-07-14|3654.18
#2023-07-17|3646.73
#2023-07-18|3626.67
#2023-07-19|3605.42
#2023-07-20|3574.30
#2023-07-21|3510.64
#2023-07-24|3511.01
#2023-07-25|3567.72
#2023-07-26|3560.15
#2023-07-27|3587.80
#2023-07-28|3599.32
#2023-07-31|3601.18
#2023-08-01|3612.86
#2023-08-02|3522.03
#2023-08-03|3501.69
#2023-08-04|3495.66
#2023-08-07|3513.79
#2023-08-08|3458.80
#2023-08-09|3472.24
#2023-08-10|3443.57
#2023-08-11|3414.05
#2023-08-14|3374.43
#2023-08-15|3388.56
#2023-08-16|3372.67
#2023-08-17|3371.18
#2023-08-18|3334.82
#2023-08-21|3316.40
#2023-08-22|3353.97
#2023-08-23|3378.06
#2023-08-24|3455.43
#2023-08-25|3366.61
#2023-08-28|3390.92
#2023-08-29|3413.39
#2023-08-30|3427.24
#2023-08-31|3423.86
#2023-09-01|3443.68
#2023-09-04|3478.53
#2023-09-05|3455.15
#2023-09-06|3450.83
#2023-09-07|3415.81
#2023-09-08|3392.79
#2023-09-11|3384.70
#2023-09-12|3398.01
#2023-09-13|3383.84
#2023-09-14|3436.45
#2023-09-15|3456.59
#2023-09-18|3406.61
#2023-09-19|3380.69
#2023-09-20|3355.65
#2023-09-21|3301.92
#2023-09-22|3323.69
#2023-09-25|3314.01
#2023-09-26|3268.14
#2023-09-27|3274.80
#2023-09-28|3257.62
#2023-09-29|3280.90
#2023-10-02|3298.30
#2023-10-03|3260.00
#2023-10-04|3207.44
#2023-10-05|3254.04
#2023-10-06|3267.31
#2023-10-09|3275.46
#2023-10-10|3306.22
#2023-10-11|3347.75
#2023-10-12|3391.19
#2023-10-13|3345.05
#2023-10-16|3293.71
#2023-10-17|3315.54
#2023-10-18|3281.05
#2023-10-19|3242.26
#2023-10-20|3234.33
#2023-10-23|3194.55
#2023-10-24|3198.24
#2023-10-25|3208.98
#2023-10-26|3134.00
#2023-10-27|3170.25
#2023-10-30|3182.76
#2023-10-31|3131.10
#2023-11-01|3148.18
#2023-11-02|3231.60
#2023-11-03|3281.55
#2023-11-06|3369.85
#2023-11-07|3338.96
#2023-11-08|3340.84
#2023-11-09|3345.97
#2023-11-10|3316.01
#2023-11-13|3354.47
#2023-11-14|3367.68
#2023-11-15|3468.52
#2023-11-16|3479.13
#2023-11-17|3474.88
#2023-11-20|3506.83
#2023-11-21|3547.96
#2023-11-22|3516.04
#2023-11-23|3525.77
#2023-11-24|3501.63
#2023-11-27|3489.77
#2023-11-28|3510.66
#2023-11-29|3515.80
#2023-11-30|3542.88
#2023-12-01|3511.90
#2023-12-04|3501.33
#2023-12-05|3441.22
#2023-12-06|3477.70
#2023-12-07|3462.96
#2023-12-08|3481.95
#2023-12-11|3479.32
#2023-12-12|3507.56
#2023-12-13|3510.40
#2023-12-14|3578.66
#2023-12-15|3618.26
#2023-12-18|3589.95
#2023-12-19|3587.72
#2023-12-20|3601.54
#2023-12-21|3586.96
#2023-12-22|3551.47
#2023-12-25|3558.40
#2023-12-26|3582.30
#2023-12-27|3643.20
#2023-12-28|3684.98
#2023-12-29|3686.01
#2024-01-01|3687.61
#2024-01-02|3659.42
#2024-01-03|3591.34
#2024-01-04|3566.24
#2024-01-05|3545.24
#2024-01-08|3537.84
#2024-01-09|3547.17
#2024-01-10|3539.15
#2024-01-11|3574.84
#2024-01-12|3597.05
#2024-01-15|3596.45
#2024-01-16|3537.09
#2024-01-17|3474.51
#2024-01-18|3501.89
#2024-01-19|3595.93
#2024-01-22|3613.33
#2024-01-23|3626.71
#2024-01-24|3657.70
#2024-01-25|3682.53
#2024-01-26|3631.82
#2024-01-29|3646.18
#2024-01-30|3632.98
#2024-01-31|3606.07
#2024-02-01|3598.44
#2024-02-02|3643.08
#2024-02-05|3639.96
#2024-02-06|3687.34
#2024-02-07|3677.39
#2024-02-08|3686.55
#2024-02-09|3679.55
#2024-02-12|3682.27
#2024-02-13|3711.42
#2024-02-14|3707.50
#2024-02-15|3806.41
#2024-02-16|3811.13
#2024-02-19|3780.64
#2024-02-20|3788.57
#2024-02-21|3775.43
#2024-02-22|3849.43
#2024-02-23|3859.90
#2024-02-26|3855.89
#2024-02-27|3849.96
#2024-02-28|3829.69
#2024-02-29|3834.47
#2024-03-01|3862.03
#2024-03-04|3939.99
#2024-03-05|3924.17
#2024-03-06|3952.82
#2024-03-07|3975.80
#2024-03-08|4023.75
#2024-03-11|3995.71
#2024-03-12|4036.55
#2024-03-13|4038.79
#2024-03-14|4026.76
#2024-03-15|3948.53
#2024-03-18|4013.46
#2024-03-19|3974.11
#2024-03-20|3958.65
#2024-03-21|4053.76
#2024-03-22|4030.05
#2024-03-25|4013.61
#2024-03-26|4027.80
#2024-03-27|4029.72
#2024-03-28|4033.49
#2024-03-29|4062.91
#2024-04-01|4030.83
#2024-04-02|4079.04
#2024-04-03|4042.03
#2024-04-04|4062.57
#2024-04-05|4033.39
#2024-04-08|4034.93
#2024-04-09|4096.59
#2024-04-10|4105.52
#2024-04-11|4090.26
#2024-04-12|4080.05
#2024-04-15|4006.52
#2024-04-16|3896.88
#2024-04-17|3912.51
#2024-04-18|3935.61
#2024-04-19|3774.87
#2024-04-22|3772.36
#2024-04-23|3822.28
#2024-04-24|3960.21
#2024-04-25|3880.98
#2024-04-26|3939.74
#2024-04-29|3966.92
#2024-04-30|3956.80
#2024-05-01|3954.49
#2024-05-02|3987.94
#2024-05-03|4033.47
#2024-05-06|4056.71
#2024-05-07|4098.30
#2024-05-08|4069.40
#2024-05-09|4063.41
#2024-05-10|4063.39
#2024-05-13|4101.56
#2024-05-14|4129.07
#2024-05-15|4164.71
#2024-05-16|4241.36
#2024-05-17|4217.13
#2024-05-20|4216.09
#2024-05-21|4198.34
#2024-05-22|4237.48
#2024-05-23|4277.59
#2024-05-24|4234.46
#2024-05-27|4287.40
#2024-05-28|4287.84
#2024-05-29|4219.92
#2024-05-30|4151.15
#2024-05-31|4096.38
#2024-06-03|4188.57
#2024-06-04|4181.69
#2024-06-05|4187.25
#2024-06-06|4273.34
#2024-06-07|4255.36
#2024-06-10|4255.74
#2024-06-11|4255.46
#2024-06-12|4305.31
#2024-06-13|4366.42
#2024-06-14|4376.99
#2024-06-17|4355.46
#2024-06-18|4406.39
#2024-06-19|4498.11
#2024-06-20|4512.09
#2024-06-21|4462.67
#2024-06-24|4397.02
#2024-06-25|4399.14
#2024-06-26|4438.27
#2024-06-27|4414.49
#2024-06-28|4433.19
#2024-07-01|4422.20
#2024-07-02|4402.30
#2024-07-03|4478.65
#2024-07-04|4557.23
#2024-07-05|4552.42
#2024-07-08|4599.11
#2024-07-09|4629.96
#2024-07-10|4632.79
#2024-07-11|4735.59
#2024-07-12|4665.00
#2024-07-15|4643.56
#2024-07-16|4653.77
#2024-07-17|4597.40
#2024-07-18|4502.00
#2024-07-19|4424.25
#2024-07-22|4343.29
#2024-07-23|4408.30
#2024-07-24|4402.92
#2024-07-25|4313.44
#2024-07-26|4232.25
#2024-07-29|4273.04
#2024-07-30|4253.44
#2024-07-31|4324.74
#2024-08-01|4354.85
#2024-08-02|4140.81
#2024-08-05|3839.16
#2024-08-06|4011.09
#2024-08-07|4118.52
#2024-08-08|4069.59
#2024-08-09|4170.57
#2024-08-12|4199.90
#2024-08-13|4256.26
#2024-08-14|4298.39
#2024-08-15|4266.89
#2024-08-16|4395.58
#2024-08-19|4418.46
#2024-08-20|4453.90
#2024-08-21|4420.99
#2024-08-22|4421.88
#2024-08-23|4414.33
#2024-08-26|4436.77
#2024-08-27|4412.84
#2024-08-28|4432.14
#2024-08-29|4420.27
#2024-08-30|4447.07
#2024-09-02|4430.26
#2024-09-03|4417.29
#2024-09-04|4242.66
#2024-09-05|4256.29
#2024-09-06|4284.78
#2024-09-09|4224.12
#2024-09-10|4217.44
#2024-09-11|4213.89
#2024-09-12|4345.73
#2024-09-13|4365.33
#2024-09-16|4391.59
#2024-09-17|4378.35
#2024-09-18|4337.14
#2024-09-19|4399.67
#2024-09-20|4429.23
#2024-09-23|4442.44
#2024-09-24|4502.76
#2024-09-25|4543.48
#2024-09-26|4671.37
#2024-09-27|4751.01
#2024-09-30|4643.43
#2024-10-01|4675.47
#2024-10-02|4701.03
#2024-10-03|4708.88
#2024-10-04|4729.67
#2024-10-07|4793.85
#2024-10-08|4653.38
#2024-10-09|4682.20
#2024-10-10|4704.75
#2024-10-11|4742.05
#2024-10-14|4727.98
#2024-10-15|4748.36
#2024-10-16|4669.34
#2024-10-17|4649.27
#2024-10-18|4757.10
#2024-10-21|4747.21
#2024-10-22|4712.43
#2024-10-23|4699.42
#2024-10-24|4668.95
#2024-10-25|4677.99
#2024-10-28|4665.56
#2024-10-29|4646.63
#2024-10-30|4635.42
#2024-10-31|4605.42
#2024-11-01|4582.74
#2024-11-04|4628.42
#2024-11-05|4682.39
#2024-11-06|4685.78
#2024-11-07|4737.42
#2024-11-08|4765.77
#2024-11-11|4716.88
#2024-11-12|4593.02
#2024-11-13|4556.70
#2024-11-14|4510.45
#2024-11-15|4524.43
#2024-11-18|4475.45
#2024-11-19|4540.19
#2024-11-20|4513.86
#2024-11-21|4472.76
#2024-11-22|4509.72
#2024-11-25|4519.55
#2024-11-26|4480.15
#2024-11-27|4481.09
#2024-11-28|4464.75
#2024-11-29|4463.63
#2024-12-02|4529.27
#2024-12-03|4596.55
#2024-12-04|4615.72
#2024-12-05|4632.60
#2024-12-06|4624.57
#2024-12-09|4646.86
#2024-12-10|4622.97
#2024-12-11|4584.63
#2024-12-12|4636.11
#2024-12-13|4610.37
#2024-12-16|4603.46
#2024-12-17|4591.97
#2024-12-18|4624.07
#2024-12-19|4546.69
#2024-12-20|4503.60
#2024-12-23|4570.94
#2024-12-24|4563.76
#2024-12-25|4575.03
#2024-12-26|4574.83
#2024-12-27|4603.17
#2024-12-30|4585.34
#2024-12-31|4552.32
#2025-01-01|4552.64
#2025-01-02|4518.99
#2025-01-03|4538.31
#2025-01-06|4611.03
#2025-01-07|4632.09
#2025-01-08|4569.21
#2025-01-09|4536.86
#2025-01-10|4523.18
#2025-01-13|4428.31
#2025-01-14|4448.86
#2025-01-15|4424.20
#2025-01-16|4518.36
#2025-01-17|4523.34
#2025-01-20|4585.62
#2025-01-21|4605.15
#2025-01-22|4641.97
#2025-01-23|4635.17
#2025-01-24|4660.12
#2025-01-27|4652.00
#2025-01-28|4632.00
#2025-01-29|4661.35
#2025-01-30|4665.02
#2025-01-31|4661.55
#2025-02-03|4500.48
#2025-02-04|4591.02
#2025-02-05|4658.14
#2025-02-06|4695.30
#2025-02-07|4736.55
#2025-02-10|4716.82
#2025-02-11|4711.17
#2025-02-12|4703.67
#2025-02-13|4737.08
#2025-02-14|4768.41
#2025-02-17|4840.91
#2025-02-18|4883.06
#2025-02-19|4873.97
#2025-02-20|4815.73
#2025-02-21|4908.27
#2025-02-24|4838.39
#2025-02-25|4735.17
#2025-02-26|4778.47
#2025-02-27|4713.34
#2025-02-28|4596.32
#2025-03-03|4576.61
#2025-03-04|4562.99
#2025-03-05|4653.38
#2025-03-06|4718.75
#2025-03-07|4675.14
#2025-03-10|4621.92
#2025-03-11|4560.21
#2025-03-12|4559.83
#2025-03-13|4507.69
#2025-03-14|4543.33
#2025-03-17|4580.44
#2025-03-18|4640.58
#2025-03-19|4585.07
#2025-03-20|4607.27
#2025-03-21|4565.38
#2025-03-24|4538.27
#2025-03-25|4540.96
#2025-03-26|4542.26
#2025-03-27|4496.47
#2025-03-28|4443.92
#2025-03-31|4276.50
#2025-04-01|4352.91
#2025-04-02|4362.84
#2025-04-03|4304.39
#2025-04-04|4272.65
#2025-04-07|3838.25
#2025-04-08|3833.25
#2025-04-09|3724.98
#2025-04-10|3996.53
#2025-04-11|4058.84
#2025-04-14|4096.26
#2025-04-15|4137.23
#2025-04-16|4047.98
#2025-04-17|4074.29
#2025-04-18|4087.18
#2025-04-21|4073.83
#2025-04-22|4025.62
#2025-04-23|4178.46
#2025-04-24|4146.89
#2025-04-25|4226.65
#2025-04-28|4250.72
#2025-04-29|4283.72
#2025-04-30|4317.75
#2025-05-01|4308.73
#2025-05-02|4468.84
#2025-05-05|4513.92
#2025-05-06|4506.10
#2025-05-07|4512.68
#2025-05-08|4510.97
#2025-05-09|4573.99
#2025-05-12|4671.31
#2025-05-13|4660.00
#2025-05-14|4776.44
#2025-05-15|4762.43
#2025-05-16|4747.33
#2025-05-19|4700.73
#2025-05-20|4703.82
#2025-05-21|4744.61
#2025-05-22|4706.70
#2025-05-23|4734.01
#2025-05-26|4727.54
#2025-05-27|4693.38
#2025-05-28|4695.03
#2025-05-29|4746.85
#2025-05-30|4696.89
#2025-06-02|4655.01
#2025-06-03|4664.87
#2025-06-04|4759.28
#2025-06-05|4806.67
#2025-06-06|4797.30
#2025-06-09|4855.10
#2025-06-10|4920.95
#2025-06-11|4987.55
#2025-06-12|4968.74
#2025-06-13|4909.56
#2025-06-16|4949.00
#2025-06-17|4991.36
#2025-06-18|5005.61
#2025-06-19|4915.08
#2025-06-20|4969.24
#2025-06-23|4891.67
#2025-06-24|5029.53
#2025-06-25|5094.17
#2025-06-26|5136.28
#2025-06-27|5169.40
#2025-06-30|5111.32
#2025-07-01|5148.09
#2025-07-02|5136.56
#2025-07-03|5163.45
#2025-07-04|5139.31
#2025-07-07|5101.66
#2025-07-08|5117.27
#2025-07-09|5125.58
#2025-07-10|5134.95
#2025-07-11|5127.28
#2025-07-14|5105.29
#2025-07-15|5175.59
#2025-07-16|5201.11
#2025-07-17|5196.27
#2025-07-18|5245.24
#2025-07-21|5247.79
#2025-07-22|5202.70
#2025-07-23|5308.89
#2025-07-24|5331.47
#2025-07-25|5287.99
#2025-07-28|5267.50
#2025-07-29|5218.41
#2025-07-30|5243.40
#2025-07-31|5254.65
#2025-08-01|5161.94
#2025-08-04|5190.44
#2025-08-05|5243.65
#2025-08-06|5201.47
#2025-08-07|5319.60
#2025-08-08|5291.90
#2025-08-11|5304.83
#2025-08-12|5302.29
#2025-08-13|5411.48
#2025-08-14|5365.64
#2025-08-15|5383.47
#2025-08-18|5377.00
#2025-08-19|5378.00
#2025-08-20|5249.21
#2025-08-21|5241.01
#2025-08-22|5237.69
#2025-08-25|5365.92
#2025-08-26|5356.57
#2025-08-27|5359.03
#2025-08-28|5302.07
#2025-08-29|5307.78
#2025-09-01|5271.15
#2025-09-02|5240.78
#2025-09-03|5233.48
#2025-09-04|5231.60
#2025-09-05|5331.86
#2025-09-08|5375.96
#2025-09-09|5464.59
#2025-09-10|5565.34
#2025-09-11|5586.36
#2025-09-12|5681.79
#2025-09-15|5671.96
#2025-09-16|5770.65
#2025-09-17|5788.20
#2025-09-18|5828.27
#2025-09-19|5787.59
#2025-09-22|5842.10
#2025-09-23|5886.50
#2025-09-24|5881.94
#2025-09-25|5847.53
#2025-09-26|5719.57
#2025-09-29|5767.80
#2025-09-30|5809.35
#2025-10-01|5836.32
#2025-10-02|5965.91
#2025-10-03|6048.31
#2025-10-06|6104.14
#2025-10-07|6135.61
#2025-10-08|6078.99
#2025-10-09|6118.50
#2025-10-10|6073.82
#2025-10-13|5969.67
#2025-10-14|5874.58
#2025-10-15|6015.81
#2025-10-16|6089.50
#2025-10-17|5983.46
#2025-10-20|6130.92
#2025-10-21|6121.19
#2025-10-22|6085.30
#2025-10-23|6051.53
#2025-10-24|6107.37
#2025-10-27|6263.02
#2025-10-28|6236.18
#2025-10-29|6365.61
#2025-10-30|6362.55
#2025-10-31|6343.92
#2025-11-03|6388.62
#2025-11-04|6310.75
#2025-11-05|6188.30
#2025-11-06|6259.28
#2025-11-07|6166.28
#2025-11-10|6267.55
#2025-11-11|6255.06
#2025-11-12|6275.30
#2025-11-13|6264.13
#2025-11-14|6091.25
#2025-11-17|6135.54
#2025-11-18|5940.73
#2025-11-19|5902.34
#2025-11-20|6041.05
#2025-11-21|5809.89
#2025-11-24|5831.56
#2025-11-25|5916.36
#2025-11-26|6008.15
#2025-11-27|6036.16
#2025-11-28|6030.85
#2025-12-01|5986.49
#2025-12-02|6013.07
#2025-12-03|6068.85
#2025-12-04|6090.02
#2025-12-05|6115.42
#2025-12-08|6189.07
#2025-12-09|6147.97
#2025-12-10|6194.29
#2025-12-11|6119.08
#2025-12-12|6169.60
#2025-12-15|6051.21
#2025-12-16|5941.72
#2025-12-17|5963.33
#2025-12-18|5936.16
#2025-12-19|5974.55
#2025-12-22|6095.75
#2025-12-23|6105.68
#2025-12-24|6141.73
#2025-12-25|6143.82
#2025-12-26|6182.05
#2025-12-29|6231.38
#2025-12-30|6232.07
#2025-12-31|6266.81
#2026-01-01|6269.51
#2026-01-02|6398.67
#2026-01-05|6565.26
#2026-01-06|6674.35
#2026-01-07|6644.08
#2026-01-08|6579.16
#2026-01-09|6544.66
#2026-01-12|6607.88
#2026-01-13|6679.91
#2026-01-14|6747.42
#2026-01-15|6702.61
#2026-01-16|6787.34
#2026-01-19|6795.15
#2026-01-20|6752.29
#2026-01-21|6685.95
#2026-01-22|6788.78
#2026-01-23|6835.65
#2026-01-26|6847.69
#2026-01-27|6981.65
#2026-01-28|7132.40
#2026-01-29|7101.93
#2026-01-30|6984.90
#2026-02-02|6794.28
#2026-02-03|6968.67
#2026-02-04|6854.48
#2026-02-05|6718.54
#2026-02-06|6697.30
#2026-02-09|6911.33
#2026-02-10|7033.27
#2026-02-11|7100.14
#2026-02-12|7070.34
#2026-02-13|7005.66
#2026-02-16|7008.39
#2026-02-17|7008.99
#2026-02-18|7017.97
#2026-02-19|7032.63
#2026-02-20|7016.71
#2026-02-23|7055.74
#2026-02-24|7151.77
#2026-02-25|7324.71
#2026-02-26|7381.86
#2026-02-27|7351.99
#2026-03-02|7218.32
#2026-03-03|6955.89
#2026-03-04|6648.96
#2026-03-05|6856.04
#2026-03-06|6882.87
#2026-03-09|6535.19
#2026-03-10|6804.60
#2026-03-11|6985.81
#2026-03-12|6836.94
#2026-03-13|6749.79
#2026-03-16|6787.53
#2026-03-17|6846.09
#2026-03-18|7021.57
#2026-03-19|6795.69
#2026-03-20|6752.08
#2026-03-23|6511.83
#2026-03-24|6606.36
#2026-03-25|6751.53
#2026-03-26|6658.47
#2026-03-27|6585.86
#2026-03-30|6394.94
#2026-03-31|6254.75
#2026-04-01|6607.35
#2026-04-02|6428.28
#2026-04-03|6479.72
#2026-04-06|6500.10
#2026-04-07|6605.35
#2026-04-08|7073.50
#2026-04-09|7028.13