Table Data - Nasdaq ASPA Technology Total Return Index
| Title | Nasdaq ASPA Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA10T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 642.52 |
| 2001-04-02 | 624.25 |
| 2001-04-03 | 614.47 |
| 2001-04-04 | 606.97 |
| 2001-04-05 | 615.04 |
| 2001-04-06 | 629.94 |
| 2001-04-09 | 608.78 |
| 2001-04-10 | 599.31 |
| 2001-04-11 | 615.03 |
| 2001-04-12 | 635.02 |
| 2001-04-13 | . |
| 2001-04-16 | 622.38 |
| 2001-04-17 | 618.80 |
| 2001-04-18 | 650.87 |
| 2001-04-19 | 683.77 |
| 2001-04-20 | 676.94 |
| 2001-04-23 | 677.09 |
| 2001-04-24 | 671.58 |
| 2001-04-25 | 670.01 |
| 2001-04-26 | 674.47 |
| 2001-04-27 | 659.11 |
| 2001-04-30 | 665.08 |
| 2001-05-01 | 685.73 |
| 2001-05-02 | 695.61 |
| 2001-05-03 | 704.20 |
| 2001-05-04 | 693.85 |
| 2001-05-07 | 703.31 |
| 2001-05-08 | 694.35 |
| 2001-05-09 | 683.97 |
| 2001-05-10 | 672.94 |
| 2001-05-11 | 677.09 |
| 2001-05-14 | 668.47 |
| 2001-05-15 | 670.59 |
| 2001-05-16 | 653.42 |
| 2001-05-17 | 670.00 |
| 2001-05-18 | 669.19 |
| 2001-05-21 | 671.21 |
| 2001-05-22 | 677.68 |
| 2001-05-23 | 694.49 |
| 2001-05-24 | 689.95 |
| 2001-05-25 | 683.96 |
| 2001-05-28 | . |
| 2001-05-29 | 678.99 |
| 2001-05-30 | 656.72 |
| 2001-05-31 | 642.15 |
| 2001-06-01 | 640.11 |
| 2001-06-04 | 636.66 |
| 2001-06-05 | 634.61 |
| 2001-06-06 | 640.48 |
| 2001-06-07 | 645.11 |
| 2001-06-08 | 656.37 |
| 2001-06-11 | 645.11 |
| 2001-06-12 | 635.65 |
| 2001-06-13 | 626.75 |
| 2001-06-14 | 620.46 |
| 2001-06-15 | 610.53 |
| 2001-06-18 | 599.73 |
| 2001-06-19 | 599.46 |
| 2001-06-20 | 595.16 |
| 2001-06-21 | 596.37 |
| 2001-06-22 | 599.04 |
| 2001-06-25 | 591.94 |
| 2001-06-26 | 584.74 |
| 2001-06-27 | 582.45 |
| 2001-06-28 | 573.75 |
| 2001-06-29 | 591.10 |
| 2001-07-02 | 585.98 |
| 2001-07-03 | 582.42 |
| 2001-07-04 | . |
| 2001-07-05 | 566.07 |
| 2001-07-06 | 550.98 |
| 2001-07-09 | 535.31 |
| 2001-07-10 | 540.55 |
| 2001-07-11 | 531.50 |
| 2001-07-12 | 554.67 |
| 2001-07-13 | 545.94 |
| 2001-07-16 | 537.57 |
| 2001-07-17 | 532.06 |
| 2001-07-18 | 522.59 |
| 2001-07-19 | 524.31 |
| 2001-07-20 | 524.98 |
| 2001-07-23 | 511.98 |
| 2001-07-24 | 515.86 |
| 2001-07-25 | 525.38 |
| 2001-07-26 | 532.33 |
| 2001-07-27 | 528.12 |
| 2001-07-30 | 516.38 |
| 2001-07-31 | 534.95 |
| 2001-08-01 | 546.97 |
| 2001-08-02 | 567.25 |
| 2001-08-03 | 568.61 |
| 2001-08-06 | 561.17 |
| 2001-08-07 | 556.27 |
| 2001-08-08 | 554.16 |
| 2001-08-09 | 537.54 |
| 2001-08-10 | 539.34 |
| 2001-08-13 | 527.69 |
| 2001-08-14 | 542.57 |
| 2001-08-15 | 546.94 |
| 2001-08-16 | 535.51 |
| 2001-08-17 | 528.11 |
| 2001-08-20 | 517.65 |
| 2001-08-21 | 520.96 |
| 2001-08-22 | 513.26 |
| 2001-08-23 | 499.21 |
| 2001-08-24 | 490.80 |
| 2001-08-27 | 501.93 |
| 2001-08-28 | 501.84 |
| 2001-08-29 | 500.90 |
| 2001-08-30 | 494.77 |
| 2001-08-31 | 488.29 |
| 2001-09-03 | . |
| 2001-09-04 | 498.44 |
| 2001-09-05 | 482.35 |
| 2001-09-06 | 474.96 |
| 2001-09-07 | 472.52 |
| 2001-09-10 | 465.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 415.20 |
| 2001-09-18 | 422.48 |
| 2001-09-19 | 427.57 |
| 2001-09-20 | 417.20 |
| 2001-09-21 | 403.95 |
| 2001-09-24 | 400.80 |
| 2001-09-25 | 400.44 |
| 2001-09-26 | 401.51 |
| 2001-09-27 | 392.30 |
| 2001-09-28 | 392.03 |
| 2001-10-01 | 393.28 |
| 2001-10-02 | 388.54 |
| 2001-10-03 | 381.34 |
| 2001-10-04 | 393.41 |
| 2001-10-05 | 407.22 |
| 2001-10-08 | 404.75 |
| 2001-10-09 | 409.61 |
| 2001-10-10 | 403.42 |
| 2001-10-11 | 427.99 |
| 2001-10-12 | 446.25 |
| 2001-10-15 | 433.84 |
| 2001-10-16 | 441.30 |
| 2001-10-17 | 456.77 |
| 2001-10-18 | 448.70 |
| 2001-10-19 | 451.33 |
| 2001-10-22 | 451.44 |
| 2001-10-23 | 456.44 |
| 2001-10-24 | 468.29 |
| 2001-10-25 | 471.13 |
| 2001-10-26 | 466.88 |
| 2001-10-29 | 469.49 |
| 2001-10-30 | 447.49 |
| 2001-10-31 | 439.32 |
| 2001-11-01 | 444.64 |
| 2001-11-02 | 453.84 |
| 2001-11-05 | 463.11 |
| 2001-11-06 | 474.72 |
| 2001-11-07 | 473.74 |
| 2001-11-08 | 475.84 |
| 2001-11-09 | 480.02 |
| 2001-11-12 | 476.92 |
| 2001-11-13 | 470.61 |
| 2001-11-14 | 490.71 |
| 2001-11-15 | 506.26 |
| 2001-11-16 | 520.61 |
| 2001-11-19 | 526.91 |
| 2001-11-20 | 511.46 |
| 2001-11-21 | 512.98 |
| 2001-11-22 | . |
| 2001-11-23 | 514.00 |
| 2001-11-26 | 530.65 |
| 2001-11-27 | 535.63 |
| 2001-11-28 | 521.41 |
| 2001-11-29 | 512.40 |
| 2001-11-30 | 517.94 |
| 2001-12-03 | 524.45 |
| 2001-12-04 | 532.89 |
| 2001-12-05 | 562.08 |
| 2001-12-06 | 586.20 |
| 2001-12-07 | 589.46 |
| 2001-12-10 | 571.37 |
| 2001-12-11 | 571.51 |
| 2001-12-12 | 596.40 |
| 2001-12-13 | 581.23 |
| 2001-12-14 | 573.67 |
| 2001-12-17 | 557.71 |
| 2001-12-18 | 558.37 |
| 2001-12-19 | 558.81 |
| 2001-12-20 | 561.35 |
| 2001-12-21 | 536.22 |
| 2001-12-24 | 539.54 |
| 2001-12-25 | . |
| 2001-12-26 | 546.21 |
| 2001-12-27 | 549.72 |
| 2001-12-28 | 561.23 |
| 2001-12-31 | 571.26 |
| 2002-01-01 | . |
| 2002-01-02 | 575.91 |
| 2002-01-03 | 572.54 |
| 2002-01-04 | 603.10 |
| 2002-01-07 | 613.92 |
| 2002-01-08 | 600.53 |
| 2002-01-09 | 607.87 |
| 2002-01-10 | 599.57 |
| 2002-01-11 | 584.94 |
| 2002-01-14 | 588.85 |
| 2002-01-15 | 576.02 |
| 2002-01-16 | 558.13 |
| 2002-01-17 | 556.38 |
| 2002-01-18 | 558.64 |
| 2002-01-21 | . |
| 2002-01-22 | 566.35 |
| 2002-01-23 | 564.30 |
| 2002-01-24 | 569.28 |
| 2002-01-25 | 579.90 |
| 2002-01-28 | 584.71 |
| 2002-01-29 | 569.92 |
| 2002-01-30 | 560.64 |
| 2002-01-31 | 562.81 |
| 2002-02-01 | 555.69 |
| 2002-02-04 | 550.87 |
| 2002-02-05 | 550.17 |
| 2002-02-06 | 556.74 |
| 2002-02-07 | 558.90 |
| 2002-02-08 | 561.53 |
| 2002-02-11 | 563.12 |
| 2002-02-12 | 571.02 |
| 2002-02-13 | 571.85 |
| 2002-02-14 | 583.57 |
| 2002-02-15 | 576.96 |
| 2002-02-18 | . |
| 2002-02-19 | 568.17 |
| 2002-02-20 | 555.72 |
| 2002-02-21 | 562.61 |
| 2002-02-22 | 560.52 |
| 2002-02-25 | 552.14 |
| 2002-02-26 | 550.35 |
| 2002-02-27 | 567.64 |
| 2002-02-28 | 571.96 |
| 2002-03-01 | 575.91 |
| 2002-03-04 | 605.72 |
| 2002-03-05 | 617.15 |
| 2002-03-06 | 624.81 |
| 2002-03-07 | 638.19 |
| 2002-03-08 | 634.63 |
| 2002-03-11 | 649.23 |
| 2002-03-12 | 633.83 |
| 2002-03-13 | 622.06 |
| 2002-03-14 | 625.74 |
| 2002-03-15 | 617.03 |
| 2002-03-18 | 612.42 |
| 2002-03-19 | 619.95 |
| 2002-03-20 | 625.86 |
| 2002-03-21 | 619.41 |
| 2002-03-22 | 618.98 |
| 2002-03-25 | 614.85 |
| 2002-03-26 | 616.78 |
| 2002-03-27 | 614.38 |
| 2002-03-28 | 619.55 |
| 2002-03-29 | . |
| 2002-04-01 | 616.27 |
| 2002-04-02 | 628.60 |
| 2002-04-03 | 631.45 |
| 2002-04-04 | 625.15 |
| 2002-04-05 | 619.84 |
| 2002-04-08 | 611.23 |
| 2002-04-09 | 602.48 |
| 2002-04-10 | 599.20 |
| 2002-04-11 | 601.32 |
| 2002-04-12 | 608.26 |
| 2002-04-15 | 616.29 |
| 2002-04-16 | 623.11 |
| 2002-04-17 | 639.17 |
| 2002-04-18 | 637.56 |
| 2002-04-19 | 630.24 |
| 2002-04-22 | 640.14 |
| 2002-04-23 | 642.95 |
| 2002-04-24 | 644.97 |
| 2002-04-25 | 637.07 |
| 2002-04-26 | 632.74 |
| 2002-04-29 | 620.99 |
| 2002-04-30 | 609.87 |
| 2002-05-01 | 611.47 |
| 2002-05-02 | 598.93 |
| 2002-05-03 | 599.77 |
| 2002-05-06 | 580.55 |
| 2002-05-07 | 573.96 |
| 2002-05-08 | 576.33 |
| 2002-05-09 | 581.47 |
| 2002-05-10 | 581.52 |
| 2002-05-13 | 572.86 |
| 2002-05-14 | 577.42 |
| 2002-05-15 | 599.51 |
| 2002-05-16 | 595.48 |
| 2002-05-17 | 604.50 |
| 2002-05-20 | 595.09 |
| 2002-05-21 | 586.20 |
| 2002-05-22 | 592.46 |
| 2002-05-23 | 583.20 |
| 2002-05-24 | 594.09 |
| 2002-05-27 | . |
| 2002-05-28 | 592.10 |
| 2002-05-29 | 586.60 |
| 2002-05-30 | 588.98 |
| 2002-05-31 | 579.41 |
| 2002-06-03 | 583.11 |
| 2002-06-04 | 572.58 |
| 2002-06-05 | 575.80 |
| 2002-06-06 | 574.84 |
| 2002-06-07 | 553.80 |
| 2002-06-10 | 556.14 |
| 2002-06-11 | 550.43 |
| 2002-06-12 | 545.44 |
| 2002-06-13 | 552.13 |
| 2002-06-14 | 549.65 |
| 2002-06-17 | 541.63 |
| 2002-06-18 | 547.46 |
| 2002-06-19 | 533.37 |
| 2002-06-20 | 533.62 |
| 2002-06-21 | 533.80 |
| 2002-06-24 | 533.60 |
| 2002-06-25 | 531.34 |
| 2002-06-26 | 511.73 |
| 2002-06-27 | 513.10 |
| 2002-06-28 | 531.95 |
| 2002-07-01 | 522.95 |
| 2002-07-02 | 521.82 |
| 2002-07-03 | 524.59 |
| 2002-07-04 | . |
| 2002-07-05 | 542.42 |
| 2002-07-08 | 557.61 |
| 2002-07-09 | 565.87 |
| 2002-07-10 | 551.72 |
| 2002-07-11 | 540.40 |
| 2002-07-12 | 557.36 |
| 2002-07-15 | 553.42 |
| 2002-07-16 | 547.99 |
| 2002-07-17 | 544.30 |
| 2002-07-18 | 547.50 |
| 2002-07-19 | 534.78 |
| 2002-07-22 | 521.72 |
| 2002-07-23 | 528.72 |
| 2002-07-24 | 512.59 |
| 2002-07-25 | 510.34 |
| 2002-07-26 | 476.69 |
| 2002-07-29 | 469.65 |
| 2002-07-30 | 490.39 |
| 2002-07-31 | 485.85 |
| 2002-08-01 | 479.66 |
| 2002-08-02 | 475.57 |
| 2002-08-05 | 456.04 |
| 2002-08-06 | 444.69 |
| 2002-08-07 | 467.52 |
| 2002-08-08 | 461.84 |
| 2002-08-09 | 475.73 |
| 2002-08-12 | 472.38 |
| 2002-08-13 | 472.73 |
| 2002-08-14 | 479.47 |
| 2002-08-15 | 484.15 |
| 2002-08-16 | 489.01 |
| 2002-08-19 | 483.99 |
| 2002-08-20 | 491.97 |
| 2002-08-21 | 491.92 |
| 2002-08-22 | 496.19 |
| 2002-08-23 | 500.01 |
| 2002-08-26 | 497.11 |
| 2002-08-27 | 489.84 |
| 2002-08-28 | 476.75 |
| 2002-08-29 | 475.04 |
| 2002-08-30 | 474.32 |
| 2002-09-02 | . |
| 2002-09-03 | 460.31 |
| 2002-09-04 | 450.79 |
| 2002-09-05 | 450.60 |
| 2002-09-06 | 445.81 |
| 2002-09-09 | 452.89 |
| 2002-09-10 | 460.20 |
| 2002-09-11 | 462.65 |
| 2002-09-12 | 466.20 |
| 2002-09-13 | 452.89 |
| 2002-09-16 | 441.65 |
| 2002-09-17 | 458.37 |
| 2002-09-18 | 447.34 |
| 2002-09-19 | 447.73 |
| 2002-09-20 | 434.96 |
| 2002-09-23 | 425.84 |
| 2002-09-24 | 419.82 |
| 2002-09-25 | 412.79 |
| 2002-09-26 | 417.81 |
| 2002-09-27 | 419.54 |
| 2002-09-30 | 415.22 |
| 2002-10-01 | 407.82 |
| 2002-10-02 | 404.09 |
| 2002-10-03 | 394.09 |
| 2002-10-04 | 394.11 |
| 2002-10-07 | 373.74 |
| 2002-10-08 | 376.43 |
| 2002-10-09 | 371.65 |
| 2002-10-10 | 366.33 |
| 2002-10-11 | 366.62 |
| 2002-10-14 | 374.22 |
| 2002-10-15 | 394.60 |
| 2002-10-16 | 405.47 |
| 2002-10-17 | 410.36 |
| 2002-10-18 | 428.26 |
| 2002-10-21 | 425.59 |
| 2002-10-22 | 411.90 |
| 2002-10-23 | 425.65 |
| 2002-10-24 | 425.51 |
| 2002-10-25 | 429.81 |
| 2002-10-28 | 436.45 |
| 2002-10-29 | 434.95 |
| 2002-10-30 | 428.01 |
| 2002-10-31 | 433.99 |
| 2002-11-01 | 428.94 |
| 2002-11-04 | 438.88 |
| 2002-11-05 | 448.72 |
| 2002-11-06 | 455.97 |
| 2002-11-07 | 458.60 |
| 2002-11-08 | 456.54 |
| 2002-11-11 | 439.66 |
| 2002-11-12 | 436.94 |
| 2002-11-13 | 434.20 |
| 2002-11-14 | 428.77 |
| 2002-11-15 | 444.90 |
| 2002-11-18 | 439.32 |
| 2002-11-19 | 438.47 |
| 2002-11-20 | 433.79 |
| 2002-11-21 | 441.30 |
| 2002-11-22 | 452.20 |
| 2002-11-25 | 458.24 |
| 2002-11-26 | 454.39 |
| 2002-11-27 | 450.75 |
| 2002-11-28 | . |
| 2002-11-29 | 461.93 |
| 2002-12-02 | 463.75 |
| 2002-12-03 | 472.23 |
| 2002-12-04 | 456.59 |
| 2002-12-05 | 452.74 |
| 2002-12-06 | 453.77 |
| 2002-12-09 | 454.91 |
| 2002-12-10 | 445.15 |
| 2002-12-11 | 444.01 |
| 2002-12-12 | 439.07 |
| 2002-12-13 | 434.51 |
| 2002-12-16 | 427.06 |
| 2002-12-17 | 428.20 |
| 2002-12-18 | 423.11 |
| 2002-12-19 | 420.16 |
| 2002-12-20 | 419.83 |
| 2002-12-23 | 413.34 |
| 2002-12-24 | 417.98 |
| 2002-12-25 | . |
| 2002-12-26 | 426.72 |
| 2002-12-27 | 423.32 |
| 2002-12-30 | 412.01 |
| 2002-12-31 | 412.13 |
| 2003-01-01 | . |
| 2003-01-02 | 412.46 |
| 2003-01-03 | 422.85 |
| 2003-01-06 | 430.97 |
| 2003-01-07 | 429.78 |
| 2003-01-08 | 428.84 |
| 2003-01-09 | 425.81 |
| 2003-01-10 | 426.48 |
| 2003-01-13 | 438.05 |
| 2003-01-14 | 441.70 |
| 2003-01-15 | 441.08 |
| 2003-01-16 | 436.42 |
| 2003-01-17 | 435.46 |
| 2003-01-20 | . |
| 2003-01-21 | 428.71 |
| 2003-01-22 | 424.53 |
| 2003-01-23 | 434.71 |
| 2003-01-24 | 428.28 |
| 2003-01-27 | 417.23 |
| 2003-01-28 | 416.87 |
| 2003-01-29 | 410.09 |
| 2003-01-30 | 409.42 |
| 2003-01-31 | 407.80 |
| 2003-02-03 | 410.51 |
| 2003-02-04 | 411.40 |
| 2003-02-05 | 412.54 |
| 2003-02-06 | 399.10 |
| 2003-02-07 | 393.88 |
| 2003-02-10 | 389.79 |
| 2003-02-11 | 389.33 |
| 2003-02-12 | 392.72 |
| 2003-02-13 | 388.67 |
| 2003-02-14 | 391.54 |
| 2003-02-17 | . |
| 2003-02-18 | 404.32 |
| 2003-02-19 | 404.05 |
| 2003-02-20 | 409.38 |
| 2003-02-21 | 407.70 |
| 2003-02-24 | 412.38 |
| 2003-02-25 | 398.84 |
| 2003-02-26 | 396.45 |
| 2003-02-27 | 393.85 |
| 2003-02-28 | 393.22 |
| 2003-03-03 | 403.27 |
| 2003-03-04 | 398.65 |
| 2003-03-05 | 391.11 |
| 2003-03-06 | 385.89 |
| 2003-03-07 | 382.61 |
| 2003-03-10 | 378.85 |
| 2003-03-11 | 374.25 |
| 2003-03-12 | 379.50 |
| 2003-03-13 | 377.53 |
| 2003-03-14 | 387.76 |
| 2003-03-17 | 377.93 |
| 2003-03-18 | 392.39 |
| 2003-03-19 | 392.34 |
| 2003-03-20 | 400.21 |
| 2003-03-21 | 397.73 |
| 2003-03-24 | 404.81 |
| 2003-03-25 | 394.38 |
| 2003-03-26 | 396.73 |
| 2003-03-27 | 394.90 |
| 2003-03-28 | 390.83 |
| 2003-03-31 | 375.48 |
| 2003-04-01 | 376.57 |
| 2003-04-02 | 376.74 |
| 2003-04-03 | 380.24 |
| 2003-04-04 | 384.04 |
| 2003-04-07 | 394.03 |
| 2003-04-08 | 389.62 |
| 2003-04-09 | 382.23 |
| 2003-04-10 | 379.23 |
| 2003-04-11 | 373.48 |
| 2003-04-14 | 369.30 |
| 2003-04-15 | 378.10 |
| 2003-04-16 | 389.52 |
| 2003-04-17 | 386.74 |
| 2003-04-18 | . |
| 2003-04-21 | 396.28 |
| 2003-04-22 | 387.42 |
| 2003-04-23 | 388.96 |
| 2003-04-24 | 387.53 |
| 2003-04-25 | 376.07 |
| 2003-04-28 | 371.48 |
| 2003-04-29 | 377.73 |
| 2003-04-30 | 385.70 |
| 2003-05-01 | 385.97 |
| 2003-05-02 | 388.26 |
| 2003-05-05 | 389.73 |
| 2003-05-06 | 396.10 |
| 2003-05-07 | 401.69 |
| 2003-05-08 | 395.79 |
| 2003-05-09 | 397.69 |
| 2003-05-12 | 403.67 |
| 2003-05-13 | 405.24 |
| 2003-05-14 | 404.55 |
| 2003-05-15 | 403.32 |
| 2003-05-16 | 399.08 |
| 2003-05-19 | 394.12 |
| 2003-05-20 | 394.92 |
| 2003-05-21 | 391.82 |
| 2003-05-22 | 393.73 |
| 2003-05-23 | 403.86 |
| 2003-05-26 | . |
| 2003-05-27 | 405.75 |
| 2003-05-28 | 409.74 |
| 2003-05-29 | 417.87 |
| 2003-05-30 | 421.47 |
| 2003-06-02 | 439.71 |
| 2003-06-03 | 437.22 |
| 2003-06-04 | 437.32 |
| 2003-06-05 | 446.31 |
| 2003-06-06 | 449.57 |
| 2003-06-09 | 458.94 |
| 2003-06-10 | 455.97 |
| 2003-06-11 | 457.03 |
| 2003-06-12 | 461.74 |
| 2003-06-13 | 465.91 |
| 2003-06-16 | 458.46 |
| 2003-06-17 | 474.65 |
| 2003-06-18 | 475.61 |
| 2003-06-19 | 481.76 |
| 2003-06-20 | 477.17 |
| 2003-06-23 | 471.42 |
| 2003-06-24 | 466.53 |
| 2003-06-25 | 469.90 |
| 2003-06-26 | 466.90 |
| 2003-06-27 | 471.85 |
| 2003-06-30 | 471.44 |
| 2003-07-01 | 488.36 |
| 2003-07-02 | 504.81 |
| 2003-07-03 | 515.31 |
| 2003-07-04 | . |
| 2003-07-07 | 541.65 |
| 2003-07-08 | 553.50 |
| 2003-07-09 | 548.73 |
| 2003-07-10 | 535.19 |
| 2003-07-11 | 528.56 |
| 2003-07-14 | 543.79 |
| 2003-07-15 | 546.19 |
| 2003-07-16 | 552.40 |
| 2003-07-17 | 534.57 |
| 2003-07-18 | 529.62 |
| 2003-07-21 | 526.27 |
| 2003-07-22 | 529.08 |
| 2003-07-23 | 531.38 |
| 2003-07-24 | 540.92 |
| 2003-07-25 | 541.29 |
| 2003-07-28 | 547.35 |
| 2003-07-29 | 545.91 |
| 2003-07-30 | 537.99 |
| 2003-07-31 | 537.55 |
| 2003-08-01 | 548.15 |
| 2003-08-04 | 541.39 |
| 2003-08-05 | 533.44 |
| 2003-08-06 | 526.66 |
| 2003-08-07 | 527.52 |
| 2003-08-08 | 525.69 |
| 2003-08-11 | 529.43 |
| 2003-08-12 | 530.46 |
| 2003-08-13 | 546.42 |
| 2003-08-14 | 552.98 |
| 2003-08-15 | 555.13 |
| 2003-08-18 | 556.45 |
| 2003-08-19 | 565.32 |
| 2003-08-20 | 572.30 |
| 2003-08-21 | 581.34 |
| 2003-08-22 | 579.52 |
| 2003-08-25 | 581.58 |
| 2003-08-26 | 575.89 |
| 2003-08-27 | 574.06 |
| 2003-08-28 | 573.51 |
| 2003-08-29 | 588.32 |
| 2003-09-01 | . |
| 2003-09-02 | 602.20 |
| 2003-09-03 | 601.65 |
| 2003-09-04 | 594.51 |
| 2003-09-05 | 596.53 |
| 2003-09-08 | 607.74 |
| 2003-09-09 | 617.66 |
| 2003-09-10 | 613.35 |
| 2003-09-11 | 604.03 |
| 2003-09-12 | 606.62 |
| 2003-09-15 | 598.58 |
| 2003-09-16 | 607.79 |
| 2003-09-17 | 617.74 |
| 2003-09-18 | 621.62 |
| 2003-09-19 | 617.62 |
| 2003-09-22 | 600.15 |
| 2003-09-23 | 601.11 |
| 2003-09-24 | 600.49 |
| 2003-09-25 | 591.85 |
| 2003-09-26 | 589.55 |
| 2003-09-29 | 590.05 |
| 2003-09-30 | 593.90 |
| 2003-10-01 | 596.22 |
| 2003-10-02 | 606.08 |
| 2003-10-03 | 610.63 |
| 2003-10-06 | 619.34 |
| 2003-10-07 | 625.41 |
| 2003-10-08 | 612.70 |
| 2003-10-09 | 616.39 |
| 2003-10-10 | 629.29 |
| 2003-10-13 | 630.28 |
| 2003-10-14 | 635.53 |
| 2003-10-15 | 634.50 |
| 2003-10-16 | 652.13 |
| 2003-10-17 | 649.44 |
| 2003-10-20 | 651.12 |
| 2003-10-21 | 642.86 |
| 2003-10-22 | 642.89 |
| 2003-10-23 | 613.73 |
| 2003-10-24 | 618.55 |
| 2003-10-27 | 627.35 |
| 2003-10-28 | 635.81 |
| 2003-10-29 | 649.33 |
| 2003-10-30 | 650.25 |
| 2003-10-31 | 635.65 |
| 2003-11-03 | 634.54 |
| 2003-11-04 | 651.02 |
| 2003-11-05 | 647.73 |
| 2003-11-06 | 630.72 |
| 2003-11-07 | 640.34 |
| 2003-11-10 | 637.83 |
| 2003-11-11 | 620.92 |
| 2003-11-12 | 618.22 |
| 2003-11-13 | 631.63 |
| 2003-11-14 | 620.84 |
| 2003-11-17 | 599.63 |
| 2003-11-18 | 605.17 |
| 2003-11-19 | 585.15 |
| 2003-11-20 | 588.36 |
| 2003-11-21 | 586.70 |
| 2003-11-24 | 580.86 |
| 2003-11-25 | 588.96 |
| 2003-11-26 | 598.04 |
| 2003-11-27 | . |
| 2003-11-28 | 594.79 |
| 2003-12-01 | 606.77 |
| 2003-12-02 | 612.25 |
| 2003-12-03 | 611.44 |
| 2003-12-04 | 613.90 |
| 2003-12-05 | 606.08 |
| 2003-12-08 | 593.38 |
| 2003-12-09 | 591.62 |
| 2003-12-10 | 579.68 |
| 2003-12-11 | 585.37 |
| 2003-12-12 | 591.10 |
| 2003-12-15 | 606.16 |
| 2003-12-16 | 593.65 |
| 2003-12-17 | 581.64 |
| 2003-12-18 | 578.07 |
| 2003-12-19 | 583.11 |
| 2003-12-22 | 589.55 |
| 2003-12-23 | 590.06 |
| 2003-12-24 | 591.55 |
| 2003-12-25 | . |
| 2003-12-26 | 594.81 |
| 2003-12-29 | 598.28 |
| 2003-12-30 | 610.35 |
| 2003-12-31 | 611.17 |
| 2004-01-01 | . |
| 2004-01-02 | 617.06 |
| 2004-01-05 | 627.37 |
| 2004-01-06 | 626.22 |
| 2004-01-07 | 627.73 |
| 2004-01-08 | 635.26 |
| 2004-01-09 | 656.14 |
| 2004-01-12 | 657.55 |
| 2004-01-13 | 652.36 |
| 2004-01-14 | 655.33 |
| 2004-01-15 | 647.21 |
| 2004-01-16 | 649.27 |
| 2004-01-19 | . |
| 2004-01-20 | 659.41 |
| 2004-01-21 | 659.91 |
| 2004-01-22 | 660.49 |
| 2004-01-23 | 662.56 |
| 2004-01-26 | 664.19 |
| 2004-01-27 | 670.49 |
| 2004-01-28 | 671.84 |
| 2004-01-29 | 666.77 |
| 2004-01-30 | 662.82 |
| 2004-02-02 | 657.57 |
| 2004-02-03 | 647.35 |
| 2004-02-04 | 638.94 |
| 2004-02-05 | 637.77 |
| 2004-02-06 | 645.42 |
| 2004-02-09 | 653.52 |
| 2004-02-10 | 648.05 |
| 2004-02-11 | 648.03 |
| 2004-02-12 | 648.27 |
| 2004-02-13 | 655.43 |
| 2004-02-16 | . |
| 2004-02-17 | 657.57 |
| 2004-02-18 | 657.38 |
| 2004-02-19 | 661.06 |
| 2004-02-20 | 656.20 |
| 2004-02-23 | 660.13 |
| 2004-02-24 | 646.18 |
| 2004-02-25 | 644.23 |
| 2004-02-26 | 647.60 |
| 2004-02-27 | 656.87 |
| 2004-03-01 | 670.07 |
| 2004-03-02 | 676.82 |
| 2004-03-03 | 673.86 |
| 2004-03-04 | 679.04 |
| 2004-03-05 | 679.06 |
| 2004-03-08 | 673.47 |
| 2004-03-09 | 672.07 |
| 2004-03-10 | 659.79 |
| 2004-03-11 | 659.38 |
| 2004-03-12 | 649.12 |
| 2004-03-15 | 647.39 |
| 2004-03-16 | 648.62 |
| 2004-03-17 | 659.45 |
| 2004-03-18 | 674.17 |
| 2004-03-19 | 676.72 |
| 2004-03-22 | 654.14 |
| 2004-03-23 | 644.82 |
| 2004-03-24 | 651.59 |
| 2004-03-25 | 650.23 |
| 2004-03-26 | 666.67 |
| 2004-03-29 | 688.33 |
| 2004-03-30 | 688.00 |
| 2004-03-31 | 695.40 |
| 2004-04-01 | 700.68 |
| 2004-04-02 | 702.67 |
| 2004-04-05 | 719.50 |
| 2004-04-06 | 721.34 |
| 2004-04-07 | 722.81 |
| 2004-04-08 | 722.32 |
| 2004-04-09 | . |
| 2004-04-12 | 726.65 |
| 2004-04-13 | 727.61 |
| 2004-04-14 | 724.27 |
| 2004-04-15 | 708.99 |
| 2004-04-16 | 708.81 |
| 2004-04-19 | 708.47 |
| 2004-04-20 | 720.24 |
| 2004-04-21 | 715.63 |
| 2004-04-22 | 711.40 |
| 2004-04-23 | 726.19 |
| 2004-04-26 | 725.47 |
| 2004-04-27 | 716.92 |
| 2004-04-28 | 709.72 |
| 2004-04-29 | 694.25 |
| 2004-04-30 | 675.53 |
| 2004-05-03 | 672.50 |
| 2004-05-04 | 681.28 |
| 2004-05-05 | 671.93 |
| 2004-05-06 | 660.86 |
| 2004-05-07 | 657.17 |
| 2004-05-10 | 616.84 |
| 2004-05-11 | 617.47 |
| 2004-05-12 | 635.15 |
| 2004-05-13 | 618.04 |
| 2004-05-14 | 603.51 |
| 2004-05-17 | 571.68 |
| 2004-05-18 | 584.47 |
| 2004-05-19 | 616.01 |
| 2004-05-20 | 605.79 |
| 2004-05-21 | 623.56 |
| 2004-05-24 | 624.72 |
| 2004-05-25 | 619.06 |
| 2004-05-26 | 628.26 |
| 2004-05-27 | 636.41 |
| 2004-05-28 | 646.95 |
| 2004-05-31 | . |
| 2004-06-01 | 639.93 |
| 2004-06-02 | 631.50 |
| 2004-06-03 | 608.65 |
| 2004-06-04 | 613.18 |
| 2004-06-07 | 636.82 |
| 2004-06-08 | 640.47 |
| 2004-06-09 | 635.63 |
| 2004-06-10 | 626.23 |
| 2004-06-11 | . |
| 2004-06-14 | 595.16 |
| 2004-06-15 | 598.58 |
| 2004-06-16 | 601.14 |
| 2004-06-17 | 608.55 |
| 2004-06-18 | 600.10 |
| 2004-06-21 | 602.95 |
| 2004-06-22 | 598.63 |
| 2004-06-23 | 604.27 |
| 2004-06-24 | 624.13 |
| 2004-06-25 | 629.10 |
| 2004-06-28 | 628.72 |
| 2004-06-29 | 629.14 |
| 2004-06-30 | 635.92 |
| 2004-07-01 | 636.81 |
| 2004-07-02 | 621.67 |
| 2004-07-05 | . |
| 2004-07-06 | 611.30 |
| 2004-07-07 | 607.92 |
| 2004-07-08 | 598.95 |
| 2004-07-09 | 607.59 |
| 2004-07-12 | 607.34 |
| 2004-07-13 | 601.31 |
| 2004-07-14 | 589.49 |
| 2004-07-15 | 578.66 |
| 2004-07-16 | 583.82 |
| 2004-07-19 | 584.19 |
| 2004-07-20 | 569.82 |
| 2004-07-21 | 579.92 |
| 2004-07-22 | 575.69 |
| 2004-07-23 | 570.37 |
| 2004-07-26 | 565.55 |
| 2004-07-27 | 560.79 |
| 2004-07-28 | 565.37 |
| 2004-07-29 | 555.95 |
| 2004-07-30 | 566.50 |
| 2004-08-02 | 561.34 |
| 2004-08-03 | 560.22 |
| 2004-08-04 | 554.47 |
| 2004-08-05 | 565.42 |
| 2004-08-06 | 564.46 |
| 2004-08-09 | 562.24 |
| 2004-08-10 | 564.80 |
| 2004-08-11 | 565.49 |
| 2004-08-12 | 562.76 |
| 2004-08-13 | 558.15 |
| 2004-08-16 | 555.32 |
| 2004-08-17 | 556.76 |
| 2004-08-18 | 566.04 |
| 2004-08-19 | 584.52 |
| 2004-08-20 | 585.03 |
| 2004-08-23 | 589.11 |
| 2004-08-24 | 591.07 |
| 2004-08-25 | 590.38 |
| 2004-08-26 | 600.42 |
| 2004-08-27 | 601.86 |
| 2004-08-30 | 599.47 |
| 2004-08-31 | 593.84 |
| 2004-09-01 | 599.80 |
| 2004-09-02 | 600.21 |
| 2004-09-03 | 585.05 |
| 2004-09-06 | . |
| 2004-09-07 | 591.20 |
| 2004-09-08 | 589.26 |
| 2004-09-09 | 587.10 |
| 2004-09-10 | 591.84 |
| 2004-09-13 | 602.90 |
| 2004-09-14 | 608.06 |
| 2004-09-15 | 600.31 |
| 2004-09-16 | 601.74 |
| 2004-09-17 | 594.04 |
| 2004-09-20 | 593.29 |
| 2004-09-21 | 594.91 |
| 2004-09-22 | 590.75 |
| 2004-09-23 | 589.14 |
| 2004-09-24 | 579.54 |
| 2004-09-27 | 575.49 |
| 2004-09-28 | 570.50 |
| 2004-09-29 | 569.53 |
| 2004-09-30 | 577.19 |
| 2004-10-01 | 584.19 |
| 2004-10-04 | 602.98 |
| 2004-10-05 | 601.19 |
| 2004-10-06 | 604.70 |
| 2004-10-07 | 604.09 |
| 2004-10-08 | 603.13 |
| 2004-10-11 | 599.93 |
| 2004-10-12 | 585.64 |
| 2004-10-13 | 583.92 |
| 2004-10-14 | 583.13 |
| 2004-10-15 | 579.83 |
| 2004-10-18 | 574.21 |
| 2004-10-19 | 585.74 |
| 2004-10-20 | 577.94 |
| 2004-10-21 | 579.28 |
| 2004-10-22 | 583.24 |
| 2004-10-25 | 579.89 |
| 2004-10-26 | 575.04 |
| 2004-10-27 | 574.96 |
| 2004-10-28 | 586.77 |
| 2004-10-29 | 586.95 |
| 2004-11-01 | 580.31 |
| 2004-11-02 | 588.30 |
| 2004-11-03 | 598.65 |
| 2004-11-04 | 600.99 |
| 2004-11-05 | 607.68 |
| 2004-11-08 | 604.76 |
| 2004-11-09 | 602.07 |
| 2004-11-10 | 600.68 |
| 2004-11-11 | 594.54 |
| 2004-11-12 | 607.62 |
| 2004-11-15 | 617.64 |
| 2004-11-16 | 615.83 |
| 2004-11-17 | 628.45 |
| 2004-11-18 | 629.28 |
| 2004-11-19 | 631.86 |
| 2004-11-22 | 613.78 |
| 2004-11-23 | 613.94 |
| 2004-11-24 | 616.54 |
| 2004-11-25 | . |
| 2004-11-26 | 611.83 |
| 2004-11-29 | 614.86 |
| 2004-11-30 | 615.78 |
| 2004-12-01 | 609.35 |
| 2004-12-02 | 619.29 |
| 2004-12-03 | 624.77 |
| 2004-12-06 | 625.02 |
| 2004-12-07 | 619.63 |
| 2004-12-08 | 613.00 |
| 2004-12-09 | 608.38 |
| 2004-12-10 | 601.75 |
| 2004-12-13 | 602.78 |
| 2004-12-14 | 608.69 |
| 2004-12-15 | 623.10 |
| 2004-12-16 | 627.02 |
| 2004-12-17 | 628.86 |
| 2004-12-20 | 631.04 |
| 2004-12-21 | 630.64 |
| 2004-12-22 | 632.09 |
| 2004-12-23 | 632.04 |
| 2004-12-24 | . |
| 2004-12-27 | 637.47 |
| 2004-12-28 | 641.69 |
| 2004-12-29 | 647.43 |
| 2004-12-30 | 654.52 |
| 2004-12-31 | 661.17 |
| 2005-01-03 | 659.49 |
| 2005-01-04 | 649.96 |
| 2005-01-05 | 641.88 |
| 2005-01-06 | 634.83 |
| 2005-01-07 | 634.87 |
| 2005-01-10 | 634.43 |
| 2005-01-11 | 640.86 |
| 2005-01-12 | 636.81 |
| 2005-01-13 | 635.70 |
| 2005-01-14 | 642.80 |
| 2005-01-17 | . |
| 2005-01-18 | 651.51 |
| 2005-01-19 | 649.29 |
| 2005-01-20 | 641.62 |
| 2005-01-21 | 640.10 |
| 2005-01-24 | 640.99 |
| 2005-01-25 | 635.55 |
| 2005-01-26 | 646.14 |
| 2005-01-27 | 644.50 |
#2005-01-28| 646.60
#2005-01-31| 656.64
#2005-02-01| 653.92
#2005-02-02| 658.79
#2005-02-03| 659.96
#2005-02-04| 661.90
#2005-02-07| 668.64
#2005-02-08| 663.13
#2005-02-09| 662.79
#2005-02-10| 663.82
#2005-02-11| 665.18
#2005-02-14| 679.43
#2005-02-15| 681.16
#2005-02-16| 678.35
#2005-02-17| 672.23
#2005-02-18| 677.18
#2005-02-21| .
#2005-02-22| 682.66
#2005-02-23| 674.55
#2005-02-24| 677.01
#2005-02-25| 685.37
#2005-02-28| 693.24
#2005-03-01| 692.39
#2005-03-02| 689.04
#2005-03-03| 689.58
#2005-03-04| 687.10
#2005-03-07| 686.80
#2005-03-08| 687.02
#2005-03-09| 689.64
#2005-03-10| 686.06
#2005-03-11| 693.69
#2005-03-14| 682.09
#2005-03-15| 673.68
#2005-03-16| 676.41
#2005-03-17| 669.23
#2005-03-18| 668.12
#2005-03-21| 667.60
#2005-03-22| 663.84
#2005-03-23| 658.72
#2005-03-24| 658.18
#2005-03-25| .
#2005-03-28| 663.01
#2005-03-29| 651.27
#2005-03-30| 648.48
#2005-03-31| 660.77
#2005-04-01| 668.16
#2005-04-04| 662.44
#2005-04-05| 664.64
#2005-04-06| 666.41
#2005-04-07| 667.25
#2005-04-08| 670.32
#2005-04-11| 666.20
#2005-04-12| 663.12
#2005-04-13| 666.05
#2005-04-14| 655.42
#2005-04-15| 645.00
#2005-04-18| 623.69
#2005-04-19| 629.58
#2005-04-20| 629.57
#2005-04-21| 628.74
#2005-04-22| 636.10
#2005-04-25| 638.97
#2005-04-26| 638.54
#2005-04-27| 634.73
#2005-04-28| 633.81
#2005-04-29| 633.88
#2005-05-02| 634.69
#2005-05-03| 633.90
#2005-05-04| 640.76
#2005-05-05| 647.70
#2005-05-06| 657.19
#2005-05-09| 656.60
#2005-05-10| 656.17
#2005-05-11| 650.73
#2005-05-12| 648.98
#2005-05-13| 650.00
#2005-05-16| 647.92
#2005-05-17| 644.71
#2005-05-18| 645.83
#2005-05-19| 659.52
#2005-05-20| 657.98
#2005-05-23| 657.06
#2005-05-24| 660.55
#2005-05-25| 653.21
#2005-05-26| 654.70
#2005-05-27| 665.62
#2005-05-30| .
#2005-05-31| 669.35
#2005-06-01| 664.78
#2005-06-02| 667.14
#2005-06-03| 675.47
#2005-06-06| 677.99
#2005-06-07| 674.26
#2005-06-08| 679.59
#2005-06-09| 672.79
#2005-06-10| 677.73
#2005-06-13| 678.19
#2005-06-14| 677.30
#2005-06-15| 681.86
#2005-06-16| 683.46
#2005-06-17| 687.73
#2005-06-20| 688.43
#2005-06-21| 687.08
#2005-06-22| 694.12
#2005-06-23| 696.48
#2005-06-24| 690.43
#2005-06-27| 684.27
#2005-06-28| 682.55
#2005-06-29| 678.72
#2005-06-30| 677.28
#2005-07-01| 678.51
#2005-07-04| .
#2005-07-05| 672.84
#2005-07-06| 674.46
#2005-07-07| 673.35
#2005-07-08| 671.62
#2005-07-11| 689.22
#2005-07-12| 697.68
#2005-07-13| 696.29
#2005-07-14| 703.19
#2005-07-15| 699.89
#2005-07-18| 704.16
#2005-07-19| 704.46
#2005-07-20| 701.04
#2005-07-21| 710.78
#2005-07-22| 707.35
#2005-07-25| 706.26
#2005-07-26| 700.00
#2005-07-27| 696.94
#2005-07-28| 700.40
#2005-07-29| 699.39
#2005-08-01| 699.62
#2005-08-02| 707.03
#2005-08-03| 714.54
#2005-08-04| 711.57
#2005-08-05| 703.27
#2005-08-08| 697.86
#2005-08-09| 699.60
#2005-08-10| 707.04
#2005-08-11| 713.11
#2005-08-12| 711.39
#2005-08-15| 702.45
#2005-08-16| 703.35
#2005-08-17| 703.57
#2005-08-18| 695.36
#2005-08-19| 691.37
#2005-08-22| 701.19
#2005-08-23| 700.38
#2005-08-24| 694.38
#2005-08-25| 693.72
#2005-08-26| 696.18
#2005-08-29| 681.23
#2005-08-30| 677.58
#2005-08-31| 680.30
#2005-09-01| 687.80
#2005-09-02| 695.70
#2005-09-05| .
#2005-09-06| 699.54
#2005-09-07| 699.76
#2005-09-08| 701.18
#2005-09-09| 706.61
#2005-09-12| 715.83
#2005-09-13| 717.81
#2005-09-14| 721.90
#2005-09-15| 717.63
#2005-09-16| 707.73
#2005-09-19| 708.08
#2005-09-20| 714.15
#2005-09-21| 712.77
#2005-09-22| 700.38
#2005-09-23| 691.64
#2005-09-26| 695.95
#2005-09-27| 691.67
#2005-09-28| 693.91
#2005-09-29| 700.29
#2005-09-30| 707.45
#2005-10-03| 708.59
#2005-10-04| 724.25
#2005-10-05| 725.52
#2005-10-06| 709.84
#2005-10-07| 707.02
#2005-10-10| 708.93
#2005-10-11| 710.74
#2005-10-12| 699.03
#2005-10-13| 688.82
#2005-10-14| 689.21
#2005-10-17| 679.29
#2005-10-18| 674.11
#2005-10-19| 660.96
#2005-10-20| 668.22
#2005-10-21| 671.21
#2005-10-24| 668.10
#2005-10-25| 672.34
#2005-10-26| 667.80
#2005-10-27| 661.20
#2005-10-28| 654.86
#2005-10-31| 665.56
#2005-11-01| 672.20
#2005-11-02| 679.50
#2005-11-03| 681.19
#2005-11-04| 689.22
#2005-11-07| 687.52
#2005-11-08| 691.58
#2005-11-09| 700.92
#2005-11-10| 705.93
#2005-11-11| 717.28
#2005-11-14| 720.15
#2005-11-15| 717.77
#2005-11-16| 721.62
#2005-11-17| 723.44
#2005-11-18| 730.65
#2005-11-21| 733.89
#2005-11-22| 722.09
#2005-11-23| 735.73
#2005-11-24| .
#2005-11-25| 733.54
#2005-11-28| 743.65
#2005-11-29| 736.64
#2005-11-30| 740.28
#2005-12-01| 744.40
#2005-12-02| 757.51
#2005-12-05| 768.31
#2005-12-06| 765.89
#2005-12-07| 768.16
#2005-12-08| 760.95
#2005-12-09| 762.64
#2005-12-12| 768.16
#2005-12-13| 771.31
#2005-12-14| 776.57
#2005-12-15| 779.35
#2005-12-16| 782.88
#2005-12-19| 793.82
#2005-12-20| 792.91
#2005-12-21| 800.69
#2005-12-22| 805.49
#2005-12-23| 816.16
#2005-12-26| .
#2005-12-27| 819.02
#2005-12-28| 821.95
#2005-12-29| 830.90
#2005-12-30| 827.04
#2006-01-02| .
#2006-01-03| 842.23
#2006-01-04| 859.70
#2006-01-05| 872.00
#2006-01-06| 880.18
#2006-01-09| 890.83
#2006-01-10| 881.61
#2006-01-11| 881.26
#2006-01-12| 888.31
#2006-01-13| 886.39
#2006-01-16| .
#2006-01-17| 869.95
#2006-01-18| 836.39
#2006-01-19| 853.35
#2006-01-20| 851.12
#2006-01-23| 834.24
#2006-01-24| 851.02
#2006-01-25| 859.29
#2006-01-26| 862.85
#2006-01-27| 874.10
#2006-01-30| 870.84
#2006-01-31| 877.07
#2006-02-01| 867.13
#2006-02-02| 866.76
#2006-02-03| 856.01
#2006-02-06| 865.29
#2006-02-07| 863.79
#2006-02-08| 844.05
#2006-02-09| 846.88
#2006-02-10| 842.92
#2006-02-13| 822.96
#2006-02-14| 830.91
#2006-02-15| 816.55
#2006-02-16| 826.17
#2006-02-17| 822.96
#2006-02-20| .
#2006-02-21| 821.42
#2006-02-22| 810.55
#2006-02-23| 821.35
#2006-02-24| 826.37
#2006-02-27| 836.03
#2006-02-28| 833.72
#2006-03-01| 833.17
#2006-03-02| 837.12
#2006-03-03| 819.55
#2006-03-06| 823.76
#2006-03-07| 806.74
#2006-03-08| 798.49
#2006-03-09| 805.73
#2006-03-10| 808.52
#2006-03-13| 819.62
#2006-03-14| 816.05
#2006-03-15| 824.20
#2006-03-16| 822.42
#2006-03-17| 831.37
#2006-03-20| 836.08
#2006-03-21| 828.43
#2006-03-22| 816.63
#2006-03-23| 811.48
#2006-03-24| 809.35
#2006-03-27| 823.51
#2006-03-28| 829.07
#2006-03-29| 837.62
#2006-03-30| 845.73
#2006-03-31| 852.97
#2006-04-03| 866.89
#2006-04-04| 872.25
#2006-04-05| 870.95
#2006-04-06| 884.98
#2006-04-07| 889.26
#2006-04-10| 883.96
#2006-04-11| 873.67
#2006-04-12| 865.07
#2006-04-13| 869.31
#2006-04-14| .
#2006-04-17| 880.16
#2006-04-18| 886.41
#2006-04-19| 898.25
#2006-04-20| 899.23
#2006-04-21| 912.62
#2006-04-24| 907.38
#2006-04-25| 893.74
#2006-04-26| 904.43
#2006-04-27| 903.52
#2006-04-28| 902.10
#2006-05-01| 905.44
#2006-05-02| 911.57
#2006-05-03| 912.91
#2006-05-04| 916.92
#2006-05-05| 921.98
#2006-05-08| 935.91
#2006-05-09| 931.32
#2006-05-10| 924.27
#2006-05-11| 923.40
#2006-05-12| 912.34
#2006-05-15| 896.41
#2006-05-16| 881.40
#2006-05-17| 897.52
#2006-05-18| 872.04
#2006-05-19| 869.55
#2006-05-22| 845.88
#2006-05-23| 842.23
#2006-05-24| 841.86
#2006-05-25| 834.33
#2006-05-26| 838.81
#2006-05-29| .
#2006-05-30| 841.46
#2006-05-31| 829.83
#2006-06-01| 827.58
#2006-06-02| 841.35
#2006-06-05| 826.55
#2006-06-06| 815.53
#2006-06-07| 795.08
#2006-06-08| 757.55
#2006-06-09| 770.36
#2006-06-12| 771.05
#2006-06-13| 743.31
#2006-06-14| 751.06
#2006-06-15| 757.54
#2006-06-16| 781.62
#2006-06-19| 775.33
#2006-06-20| 760.14
#2006-06-21| 758.13
#2006-06-22| 777.82
#2006-06-23| 778.40
#2006-06-26| 783.57
#2006-06-27| 786.77
#2006-06-28| 779.82
#2006-06-29| 792.01
#2006-06-30| 819.67
#2006-07-03| 821.17
#2006-07-04| .
#2006-07-05| 816.89
#2006-07-06| 812.10
#2006-07-07| 814.67
#2006-07-10| 824.27
#2006-07-11| 818.27
#2006-07-12| 813.08
#2006-07-13| 800.07
#2006-07-14| 777.20
#2006-07-17| 762.68
#2006-07-18| 753.40
#2006-07-19| 748.52
#2006-07-20| 779.31
#2006-07-21| 774.88
#2006-07-24| 761.26
#2006-07-25| 771.24
#2006-07-26| 768.72
#2006-07-27| 782.39
#2006-07-28| 788.84
#2006-07-31| 797.09
#2006-08-01| 793.00
#2006-08-02| 797.76
#2006-08-03| 796.97
#2006-08-04| 798.57
#2006-08-07| 786.11
#2006-08-08| 797.10
#2006-08-09| 805.70
#2006-08-10| 810.24
#2006-08-11| 807.21
#2006-08-14| 813.75
#2006-08-15| 817.41
#2006-08-16| 832.72
#2006-08-17| 847.48
#2006-08-18| 851.03
#2006-08-21| 835.56
#2006-08-22| 841.34
#2006-08-23| 837.27
#2006-08-24| 829.68
#2006-08-25| 827.09
#2006-08-28| 817.47
#2006-08-29| 829.53
#2006-08-30| 833.77
#2006-08-31| 841.20
#2006-09-01| 848.87
#2006-09-04| .
#2006-09-05| 867.82
#2006-09-06| 859.89
#2006-09-07| 852.35
#2006-09-08| 852.30
#2006-09-11| 839.51
#2006-09-12| 835.71
#2006-09-13| 847.75
#2006-09-14| 853.10
#2006-09-15| 857.87
#2006-09-18| 870.61
#2006-09-19| 874.05
#2006-09-20| 868.12
#2006-09-21| 873.26
#2006-09-22| 864.30
#2006-09-25| 864.11
#2006-09-26| 861.18
#2006-09-27| 871.98
#2006-09-28| 870.96
#2006-09-29| 869.78
#2006-10-02| 874.64
#2006-10-03| 875.71
#2006-10-04| 861.64
#2006-10-05| 881.28
#2006-10-06| 875.97
#2006-10-09| 869.79
#2006-10-10| 869.89
#2006-10-11| 866.94
#2006-10-12| 865.86
#2006-10-13| 879.19
#2006-10-16| 891.43
#2006-10-17| 889.46
#2006-10-18| 883.49
#2006-10-19| 878.69
#2006-10-20| 879.04
#2006-10-23| 877.38
#2006-10-24| 881.69
#2006-10-25| 876.74
#2006-10-26| 884.27
#2006-10-27| 882.66
#2006-10-30| 868.75
#2006-10-31| 871.22
#2006-11-01| 876.11
#2006-11-02| 878.56
#2006-11-03| 878.80
#2006-11-06| 873.02
#2006-11-07| 882.04
#2006-11-08| 877.80
#2006-11-09| 879.54
#2006-11-10| 880.41
#2006-11-13| 876.75
#2006-11-14| 890.55
#2006-11-15| 895.88
#2006-11-16| 894.70
#2006-11-17| 894.15
#2006-11-20| 886.17
#2006-11-21| 890.11
#2006-11-22| 901.83
#2006-11-23| .
#2006-11-24| 902.19
#2006-11-27| 907.50
#2006-11-28| 898.53
#2006-11-29| 906.53
#2006-11-30| 917.39
#2006-12-01| 921.32
#2006-12-04| 918.48
#2006-12-05| 922.33
#2006-12-06| 930.91
#2006-12-07| 931.91
#2006-12-08| 919.10
#2006-12-11| 911.46
#2006-12-12| 902.08
#2006-12-13| 904.36
#2006-12-14| 914.39
#2006-12-15| 916.92
#2006-12-18| 922.65
#2006-12-19| 912.42
#2006-12-20| 920.60
#2006-12-21| 918.88
#2006-12-22| 919.53
#2006-12-25| .
#2006-12-26| 919.92
#2006-12-27| 926.18
#2006-12-28| 927.37
#2006-12-29| 932.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 942.06
#2007-01-04| 942.17
#2007-01-05| 930.19
#2007-01-08| 916.60
#2007-01-09| 917.99
#2007-01-10| 906.00
#2007-01-11| 904.54
#2007-01-12| 924.81
#2007-01-15| .
#2007-01-16| 931.86
#2007-01-17| 929.90
#2007-01-18| 930.63
#2007-01-19| 920.07
#2007-01-22| 919.24
#2007-01-23| 919.93
#2007-01-24| 930.17
#2007-01-25| 930.86
#2007-01-26| 915.54
#2007-01-29| 907.58
#2007-01-30| 903.49
#2007-01-31| 900.15
#2007-02-01| 901.83
#2007-02-02| 903.70
#2007-02-05| 901.81
#2007-02-06| 910.03
#2007-02-07| 904.42
#2007-02-08| 902.46
#2007-02-09| 905.74
#2007-02-12| 895.85
#2007-02-13| 885.11
#2007-02-14| 896.41
#2007-02-15| 908.00
#2007-02-16| 914.89
#2007-02-19| .
#2007-02-20| 915.89
#2007-02-21| 911.72
#2007-02-22| 911.81
#2007-02-23| 913.14
#2007-02-26| 915.46
#2007-02-27| 919.17
#2007-02-28| 900.70
#2007-03-01| 893.72
#2007-03-02| 886.56
#2007-03-05| 854.64
#2007-03-06| 872.53
#2007-03-07| 868.46
#2007-03-08| 880.53
#2007-03-09| 884.71
#2007-03-12| 897.49
#2007-03-13| 901.11
#2007-03-14| 880.39
#2007-03-15| 889.67
#2007-03-16| 890.12
#2007-03-19| 895.83
#2007-03-20| 898.10
#2007-03-21| 899.65
#2007-03-22| 910.28
#2007-03-23| 909.98
#2007-03-26| 910.98
#2007-03-27| 905.64
#2007-03-28| 900.19
#2007-03-29| 899.00
#2007-03-30| 898.73
#2007-04-02| 893.68
#2007-04-03| 900.92
#2007-04-04| 918.00
#2007-04-05| 919.66
#2007-04-06| .
#2007-04-09| 920.93
#2007-04-10| 916.00
#2007-04-11| 924.92
#2007-04-12| 923.52
#2007-04-13| 920.04
#2007-04-16| 921.79
#2007-04-17| 917.82
#2007-04-18| 921.32
#2007-04-19| 905.92
#2007-04-20| 910.96
#2007-04-23| 915.50
#2007-04-24| 921.78
#2007-04-25| 917.96
#2007-04-26| 922.20
#2007-04-27| 916.61
#2007-04-30| 914.11
#2007-05-01| 911.53
#2007-05-02| 915.03
#2007-05-03| 919.29
#2007-05-04| 926.47
#2007-05-07| 939.95
#2007-05-08| 935.74
#2007-05-09| 932.58
#2007-05-10| 929.46
#2007-05-11| 922.15
#2007-05-14| 923.66
#2007-05-15| 913.95
#2007-05-16| 912.42
#2007-05-17| 913.60
#2007-05-18| 910.71
#2007-05-21| 914.88
#2007-05-22| 924.97
#2007-05-23| 925.58
#2007-05-24| 927.89
#2007-05-25| 924.10
#2007-05-28| .
#2007-05-29| 929.24
#2007-05-30| 923.12
#2007-05-31| 931.27
#2007-06-01| 943.08
#2007-06-04| 949.44
#2007-06-05| 953.35
#2007-06-06| 953.13
#2007-06-07| 953.94
#2007-06-08| 949.71
#2007-06-11| 956.12
#2007-06-12| 956.31
#2007-06-13| 950.73
#2007-06-14| 964.35
#2007-06-15| 966.82
#2007-06-18| 973.58
#2007-06-19| 972.97
#2007-06-20| 976.99
#2007-06-21| 990.46
#2007-06-22| 992.25
#2007-06-25| 993.64
#2007-06-26| 986.69
#2007-06-27| 979.76
#2007-06-28| 983.71
#2007-06-29| 983.47
#2007-07-02| 989.89
#2007-07-03| 995.24
#2007-07-04| .
#2007-07-05|1008.65
#2007-07-06|1020.40
#2007-07-09|1036.85
#2007-07-10|1037.02
#2007-07-11|1027.52
#2007-07-12|1024.57
#2007-07-13|1043.25
#2007-07-16|1026.51
#2007-07-17|1028.94
#2007-07-18|1018.60
#2007-07-19|1022.55
#2007-07-20|1042.53
#2007-07-23|1037.89
#2007-07-24|1048.43
#2007-07-25|1042.13
#2007-07-26|1028.63
#2007-07-27| 990.84
#2007-07-30| 989.56
#2007-07-31| 999.69
#2007-08-01| 966.42
#2007-08-02| 974.23
#2007-08-03| 983.18
#2007-08-06| 969.31
#2007-08-07| 960.80
#2007-08-08| 977.51
#2007-08-09| 991.96
#2007-08-10| 966.41
#2007-08-13| 967.86
#2007-08-14| 964.69
#2007-08-15| 943.93
#2007-08-16| 908.60
#2007-08-17| 884.14
#2007-08-20| 923.68
#2007-08-21| 924.32
#2007-08-22| 926.43
#2007-08-23| 949.24
#2007-08-24| 946.88
#2007-08-27| 951.87
#2007-08-28| 955.13
#2007-08-29| 937.21
#2007-08-30| 948.30
#2007-08-31| 972.01
#2007-09-03| .
#2007-09-04| 963.96
#2007-09-05| 963.84
#2007-09-06| 970.17
#2007-09-07| 971.56
#2007-09-10| 955.12
#2007-09-11| 954.98
#2007-09-12| 952.42
#2007-09-13| 941.52
#2007-09-14| 948.83
#2007-09-17| 935.87
#2007-09-18| 929.29
#2007-09-19| 941.94
#2007-09-20| 943.61
#2007-09-21| 942.08
#2007-09-24| 943.02
#2007-09-25| 944.42
#2007-09-26| 950.25
#2007-09-27| 977.34
#2007-09-28| 988.61
#2007-10-01| 986.97
#2007-10-02|1002.34
#2007-10-03|1006.84
#2007-10-04|1002.57
#2007-10-05| 996.15
#2007-10-08| 998.11
#2007-10-09| 997.56
#2007-10-10|1003.75
#2007-10-11| 999.87
#2007-10-12| 983.09
#2007-10-15| 986.76
#2007-10-16| 976.46
#2007-10-17| 975.90
#2007-10-18| 992.38
#2007-10-19| 992.48
#2007-10-22| 972.64
#2007-10-23| 983.83
#2007-10-24| 974.35
#2007-10-25| 979.60
#2007-10-26| 997.47
#2007-10-29|1013.68
#2007-10-30|1009.66
#2007-10-31|1011.85
#2007-11-01|1012.68
#2007-11-02| 985.89
#2007-11-05| 983.15
#2007-11-06| 985.98
#2007-11-07| 981.53
#2007-11-08| 952.62
#2007-11-09| 949.85
#2007-11-12| 922.76
#2007-11-13| 920.37
#2007-11-14| 946.31
#2007-11-15| 943.24
#2007-11-16| 931.69
#2007-11-19| 924.76
#2007-11-20| 924.12
#2007-11-21| 905.24
#2007-11-22| .
#2007-11-23| 908.24
#2007-11-26| 924.76
#2007-11-27| 915.29
#2007-11-28| 908.09
#2007-11-29| 932.03
#2007-11-30| 938.94
#2007-12-03| 935.94
#2007-12-04| 946.68
#2007-12-05| 951.64
#2007-12-06| 961.98
#2007-12-07| 962.14
#2007-12-10| 954.53
#2007-12-11| 953.75
#2007-12-12| 938.76
#2007-12-13| 916.09
#2007-12-14| 899.41
#2007-12-17| 871.85
#2007-12-18| 870.56
#2007-12-19| 877.58
#2007-12-20| 870.67
#2007-12-21| 876.54
#2007-12-24| 894.52
#2007-12-25| .
#2007-12-26| 899.98
#2007-12-27| 908.98
#2007-12-28| 908.27
#2007-12-31| 918.65
#2008-01-01| .
#2008-01-02| 909.07
#2008-01-03| 900.34
#2008-01-04| 885.12
#2008-01-07| 850.54
#2008-01-08| 844.47
#2008-01-09| 855.15
#2008-01-10| 846.89
#2008-01-11| 841.29
#2008-01-14| 840.39
#2008-01-15| 843.63
#2008-01-16| 811.19
#2008-01-17| 824.17
#2008-01-18| 831.18
#2008-01-21| .
#2008-01-22| 763.23
#2008-01-23| 771.69
#2008-01-24| 784.10
#2008-01-25| 816.24
#2008-01-28| 785.65
#2008-01-29| 804.00
#2008-01-30| 800.98
#2008-01-31| 814.42
#2008-02-01| 819.82
#2008-02-04| 836.47
#2008-02-05| 833.52
#2008-02-06| 817.20
#2008-02-07| 817.43
#2008-02-08| 814.22
#2008-02-11| 807.30
#2008-02-12| 797.32
#2008-02-13| 797.60
#2008-02-14| 829.90
#2008-02-15| 833.47
#2008-02-18| .
#2008-02-19| 844.16
#2008-02-20| 829.38
#2008-02-21| 854.91
#2008-02-22| 849.51
#2008-02-25| 861.55
#2008-02-26| 866.20
#2008-02-27| 884.96
#2008-02-28| 885.11
#2008-02-29| 871.09
#2008-03-03| 839.04
#2008-03-04| 849.30
#2008-03-05| 848.11
#2008-03-06| 872.47
#2008-03-07| 852.67
#2008-03-10| 837.94
#2008-03-11| 839.90
#2008-03-12| 848.21
#2008-03-13| 827.00
#2008-03-14| 817.97
#2008-03-17| 796.04
#2008-03-18| 804.08
#2008-03-19| 824.81
#2008-03-20| 830.15
#2008-03-21| .
#2008-03-24| 857.80
#2008-03-25| 882.91
#2008-03-26| 881.41
#2008-03-27| 863.48
#2008-03-28| 868.71
#2008-03-31| 864.17
#2008-04-01| 862.61
#2008-04-02| 892.53
#2008-04-03| 900.84
#2008-04-04| 893.33
#2008-04-07| 901.41
#2008-04-08| 888.46
#2008-04-09| 883.01
#2008-04-10| 895.48
#2008-04-11| 908.29
#2008-04-14| 892.94
#2008-04-15| 891.27
#2008-04-16| 900.92
#2008-04-17| 915.62
#2008-04-18| 909.98
#2008-04-21| 932.55
#2008-04-22| 924.81
#2008-04-23| 915.33
#2008-04-24| 914.76
#2008-04-25| 925.55
#2008-04-28| 927.21
#2008-04-29| 924.63
#2008-04-30| 923.26
#2008-05-01| 924.74
#2008-05-02| 937.85
#2008-05-05| 933.10
#2008-05-06| 942.43
#2008-05-07| 939.95
#2008-05-08| 926.97
#2008-05-09| 916.51
#2008-05-12| 916.92
#2008-05-13| 932.91
#2008-05-14| 934.69
#2008-05-15| 952.45
#2008-05-16| 956.97
#2008-05-19| 952.05
#2008-05-20| 940.99
#2008-05-21| 936.72
#2008-05-22| 935.01
#2008-05-23| 922.86
#2008-05-26| .
#2008-05-27| 914.68
#2008-05-28| 908.55
#2008-05-29| 925.40
#2008-05-30| 934.76
#2008-06-02| 946.22
#2008-06-03| 925.69
#2008-06-04| 929.78
#2008-06-05| 931.07
#2008-06-06| 935.83
#2008-06-09| 907.38
#2008-06-10| 883.01
#2008-06-11| 891.23
#2008-06-12| 863.71
#2008-06-13| 866.61
#2008-06-16| 879.39
#2008-06-17| 882.77
#2008-06-18| 887.82
#2008-06-19| 867.73
#2008-06-20| 861.32
#2008-06-23| 854.64
#2008-06-24| 846.78
#2008-06-25| 852.24
#2008-06-26| 856.25
#2008-06-27| 833.18
#2008-06-30| 828.20
#2008-07-01| 824.74
#2008-07-02| 820.10
#2008-07-03| 818.39
#2008-07-04| .
#2008-07-07| 814.51
#2008-07-08| 794.12
#2008-07-09| 797.36
#2008-07-10| 789.83
#2008-07-11| 800.31
#2008-07-14| 788.09
#2008-07-15| 765.51
#2008-07-16| 763.05
#2008-07-17| 787.41
#2008-07-18| 776.94
#2008-07-21| 793.75
#2008-07-22| 795.92
#2008-07-23| 803.57
#2008-07-24| 821.26
#2008-07-25| 798.05
#2008-07-28| 793.82
#2008-07-29| 771.00
#2008-07-30| 780.37
#2008-07-31| 782.35
#2008-08-01| 777.21
#2008-08-04| 770.37
#2008-08-05| 767.25
#2008-08-06| 795.67
#2008-08-07| 794.42
#2008-08-08| 797.32
#2008-08-11| 813.90
#2008-08-12| 814.35
#2008-08-13| 810.74
#2008-08-14| 804.16
#2008-08-15| 798.53
#2008-08-18| 791.28
#2008-08-19| 778.01
#2008-08-20| 778.96
#2008-08-21| 770.56
#2008-08-22| 765.85
#2008-08-25| 773.94
#2008-08-26| 764.88
#2008-08-27| 770.22
#2008-08-28| 762.44
#2008-08-29| 766.63
#2008-09-01| .
#2008-09-02| 724.49
#2008-09-03| 725.38
#2008-09-04| 717.75
#2008-09-05| 709.13
#2008-09-08| 742.98
#2008-09-09| 719.15
#2008-09-10| 715.14
#2008-09-11| 697.82
#2008-09-12| 698.90
#2008-09-15| 687.14
#2008-09-16| 653.35
#2008-09-17| 665.98
#2008-09-18| 651.39
#2008-09-19| 690.16
#2008-09-22| 698.70
#2008-09-23| 700.77
#2008-09-24| 692.47
#2008-09-25| 686.22
#2008-09-26| 670.78
#2008-09-29| 662.28
#2008-09-30| 636.16
#2008-10-01| 646.32
#2008-10-02| 632.98
#2008-10-03| 625.18
#2008-10-06| 597.04
#2008-10-07| 584.77
#2008-10-08| 542.18
#2008-10-09| 544.48
#2008-10-10| 531.28
#2008-10-13| 538.90
#2008-10-14| 587.25
#2008-10-15| 574.52
#2008-10-16| 525.33
#2008-10-17| 524.56
#2008-10-20| 537.66
#2008-10-21| 543.80
#2008-10-22| 518.18
#2008-10-23| 493.45
#2008-10-24| 462.32
#2008-10-27| 439.49
#2008-10-28| 454.55
#2008-10-29| 466.76
#2008-10-30| 519.94
#2008-10-31| 524.41
#2008-11-03| 528.07
#2008-11-04| 534.06
#2008-11-05| 552.33
#2008-11-06| 510.86
#2008-11-07| 506.58
#2008-11-10| 511.47
#2008-11-11| 494.86
#2008-11-12| 493.29
#2008-11-13| 468.75
#2008-11-14| 469.88
#2008-11-17| 461.95
#2008-11-18| 439.28
#2008-11-19| 436.45
#2008-11-20| 412.27
#2008-11-21| 429.16
#2008-11-24| 421.89
#2008-11-25| 439.68
#2008-11-26| 442.29
#2008-11-27| .
#2008-11-28| 459.92
#2008-12-01| 461.52
#2008-12-02| 436.01
#2008-12-03| 431.95
#2008-12-04| 427.64
#2008-12-05| 427.91
#2008-12-08| 452.20
#2008-12-09| 457.18
#2008-12-10| 480.90
#2008-12-11| 487.87
#2008-12-12| 463.76
#2008-12-15| 484.80
#2008-12-16| 485.97
#2008-12-17| 497.46
#2008-12-18| 502.47
#2008-12-19| 504.48
#2008-12-22| 496.70
#2008-12-23| 482.19
#2008-12-24| 478.82
#2008-12-25| .
#2008-12-26| 481.88
#2008-12-29| 486.39
#2008-12-30| 498.24
#2008-12-31| 497.12
#2009-01-01| .
#2009-01-02| 497.90
#2009-01-05| 508.02
#2009-01-06| 514.53
#2009-01-07| 532.41
#2009-01-08| 506.53
#2009-01-09| 500.53
#2009-01-12| 497.03
#2009-01-13| 491.73
#2009-01-14| 496.84
#2009-01-15| 468.23
#2009-01-16| 479.54
#2009-01-19| .
#2009-01-20| 468.86
#2009-01-21| 467.97
#2009-01-22| 469.64
#2009-01-23| 455.29
#2009-01-26| 452.38
#2009-01-27| 462.94
#2009-01-28| 473.41
#2009-01-29| 479.09
#2009-01-30| 471.86
#2009-02-02| 464.66
#2009-02-03| 475.98
#2009-02-04| 486.46
#2009-02-05| 476.79
#2009-02-06| 491.45
#2009-02-09| 490.80
#2009-02-10| 489.21
#2009-02-11| 493.07
#2009-02-12| 479.32
#2009-02-13| 485.41
#2009-02-16| .
#2009-02-17| 462.74
#2009-02-18| 456.84
#2009-02-19| 459.54
#2009-02-20| 446.29
#2009-02-23| 455.98
#2009-02-24| 443.05
#2009-02-25| 453.41
#2009-02-26| 449.14
#2009-02-27| 454.13
#2009-03-02| 437.76
#2009-03-03| 437.17
#2009-03-04| 446.82
#2009-03-05| 453.85
#2009-03-06| 455.73
#2009-03-09| 449.94
#2009-03-10| 450.71
#2009-03-11| 466.11
#2009-03-12| 464.21
#2009-03-13| 480.44
#2009-03-16| 489.77
#2009-03-17| 498.39
#2009-03-18| 502.26
#2009-03-19| 511.65
#2009-03-20| 502.00
#2009-03-23| 517.52
#2009-03-24| 530.35
#2009-03-25| 534.86
#2009-03-26| 547.95
#2009-03-27| 550.77
#2009-03-30| 529.82
#2009-03-31| 525.89
#2009-04-01| 535.26
#2009-04-02| 559.10
#2009-04-03| 559.90
#2009-04-06| 565.41
#2009-04-07| 559.63
#2009-04-08| 540.10
#2009-04-09| 564.09
#2009-04-10| .
#2009-04-13| 572.11
#2009-04-14| 574.37
#2009-04-15| 567.83
#2009-04-16| 569.79
#2009-04-17| 572.90
#2009-04-20| 578.73
#2009-04-21| 572.55
#2009-04-22| 578.32
#2009-04-23| 587.91
#2009-04-24| 581.70
#2009-04-27| 575.95
#2009-04-28| 562.66
#2009-04-29| 568.91
#2009-04-30| 596.61
#2009-05-01| 602.36
#2009-05-04| 621.76
#2009-05-05| 621.07
#2009-05-06| 621.91
#2009-05-07| 629.24
#2009-05-08| 634.29
#2009-05-11| 634.78
#2009-05-12| 631.02
#2009-05-13| 633.79
#2009-05-14| 620.81
#2009-05-15| 634.30
#2009-05-18| 634.53
#2009-05-19| 644.78
#2009-05-20| 650.89
#2009-05-21| 650.22
#2009-05-22| 646.98
#2009-05-25| .
#2009-05-26| 635.77
#2009-05-27| 649.70
#2009-05-28| 654.45
#2009-05-29| 660.40
#2009-06-01| 664.98
#2009-06-02| 666.26
#2009-06-03| 666.26
#2009-06-04| 656.76
#2009-06-05| 661.98
#2009-06-08| 656.22
#2009-06-09| 649.05
#2009-06-10| 662.42
#2009-06-11| 665.90
#2009-06-12| 660.49
#2009-06-15| 644.13
#2009-06-16| 638.79
#2009-06-17| 638.79
#2009-06-18| 628.83
#2009-06-19| 636.55
#2009-06-22| 643.51
#2009-06-23| 629.63
#2009-06-24| 640.52
#2009-06-25| 649.22
#2009-06-26| 656.40
#2009-06-29| 649.19
#2009-06-30| 655.85
#2009-07-01| 662.75
#2009-07-02| 665.77
#2009-07-03| .
#2009-07-06| 670.37
#2009-07-07| 674.80
#2009-07-08| 669.70
#2009-07-09| 671.18
#2009-07-10| 671.67
#2009-07-13| 649.57
#2009-07-14| 667.46
#2009-07-15| 681.34
#2009-07-16| 689.96
#2009-07-17| 695.26
#2009-07-20| 710.59
#2009-07-21| 720.02
#2009-07-22| 718.64
#2009-07-23| 721.41
#2009-07-24| 730.04
#2009-07-27| 740.16
#2009-07-28| 747.15
#2009-07-29| 742.38
#2009-07-30| 742.59
#2009-07-31| 758.62
#2009-08-03| 755.94
#2009-08-04| 751.41
#2009-08-05| 745.01
#2009-08-06| 743.80
#2009-08-07| 738.73
#2009-08-10| 745.03
#2009-08-11| 749.76
#2009-08-12| 740.06
#2009-08-13| 752.85
#2009-08-14| 760.07
#2009-08-17| 737.75
#2009-08-18| 738.23
#2009-08-19| 739.84
#2009-08-20| 746.22
#2009-08-21| 744.16
#2009-08-24| 768.97
#2009-08-25| 767.32
#2009-08-26| 769.89
#2009-08-27| 764.15
#2009-08-28| 772.46
#2009-08-31| 770.73
#2009-09-01| 787.81
#2009-09-02| 777.99
#2009-09-03| 778.42
#2009-09-04| 780.50
#2009-09-07| .
#2009-09-08| 799.13
#2009-09-09| 793.79
#2009-09-10| 806.81
#2009-09-11| 807.73
#2009-09-14| 791.96
#2009-09-15| 797.40
#2009-09-16| 812.74
#2009-09-17| 820.53
#2009-09-18| 819.10
#2009-09-21| 815.89
#2009-09-22| 825.19
#2009-09-23| 821.23
#2009-09-24| 819.47
#2009-09-25| 816.09
#2009-09-28| 803.13
#2009-09-29| 819.78
#2009-09-30| 830.00
#2009-10-01| 821.14
#2009-10-02| 806.12
#2009-10-05| 794.58
#2009-10-06| 802.29
#2009-10-07| 800.24
#2009-10-08| 799.30
#2009-10-09| 807.34
#2009-10-12| 807.99
#2009-10-13| 815.29
#2009-10-14| 826.50
#2009-10-15| 828.70
#2009-10-16| 818.08
#2009-10-19| 821.72
#2009-10-20| 827.33
#2009-10-21| 816.54
#2009-10-22| 807.20
#2009-10-23| 810.96
#2009-10-26| 812.73
#2009-10-27| 805.49
#2009-10-28| 790.40
#2009-10-29| 778.55
#2009-10-30| 788.84
#2009-11-02| 784.33
#2009-11-03| 780.94
#2009-11-04| 787.63
#2009-11-05| 779.98
#2009-11-06| 791.14
#2009-11-09| 795.01
#2009-11-10| 800.23
#2009-11-11| 813.87
#2009-11-12| 806.68
#2009-11-13| 809.75
#2009-11-16| 816.65
#2009-11-17| 814.77
#2009-11-18| 818.21
#2009-11-19| 814.67
#2009-11-20| 810.59
#2009-11-23| 813.82
#2009-11-24| 809.18
#2009-11-25| 816.13
#2009-11-26| .
#2009-11-27| 783.35
#2009-11-30| 804.37
#2009-12-01| 813.93
#2009-12-02| 818.27
#2009-12-03| 830.05
#2009-12-04| 826.18
#2009-12-07| 839.65
#2009-12-08| 843.01
#2009-12-09| 842.47
#2009-12-10| 836.52
#2009-12-11| 844.84
#2009-12-14| 848.43
#2009-12-15| 842.85
#2009-12-16| 842.37
#2009-12-17| 835.72
#2009-12-18| 835.49
#2009-12-21| 838.17
#2009-12-22| 846.50
#2009-12-23| 853.17
#2009-12-24| 866.73
#2009-12-25| .
#2009-12-28| 869.49
#2009-12-29| 868.44
#2009-12-30| 874.53
#2009-12-31| 879.86
#2010-01-01| .
#2010-01-04| 894.82
#2010-01-05| 903.17
#2010-01-06| 911.28
#2010-01-07| 896.18
#2010-01-08| 899.78
#2010-01-11| 904.48
#2010-01-12| 912.09
#2010-01-13| 903.69
#2010-01-14| 923.13
#2010-01-15| 931.69
#2010-01-18| .
#2010-01-19| 912.12
#2010-01-20| 907.85
#2010-01-21| 906.55
#2010-01-22| 889.52
#2010-01-25| 887.89
#2010-01-26| 864.06
#2010-01-27| 851.55
#2010-01-28| 866.17
#2010-01-29| 848.04
#2010-02-01| 837.83
#2010-02-02| 840.63
#2010-02-03| 853.63
#2010-02-04| 850.52
#2010-02-05| 818.46
#2010-02-08| 814.42
#2010-02-09| 825.41
#2010-02-10| 830.07
#2010-02-11| 835.24
#2010-02-12| 835.51
#2010-02-15| .
#2010-02-16| 836.48
#2010-02-17| 849.50
#2010-02-18| 846.92
#2010-02-19| 833.30
#2010-02-22| 854.37
#2010-02-23| 856.52
#2010-02-24| 843.78
#2010-02-25| 835.49
#2010-02-26| 838.65
#2010-03-01| 845.89
#2010-03-02| 857.53
#2010-03-03| 861.90
#2010-03-04| 853.11
#2010-03-05| 863.35
#2010-03-08| 879.83
#2010-03-09| 880.93
#2010-03-10| 881.60
#2010-03-11| 883.14
#2010-03-12| 884.17
#2010-03-15| 881.51
#2010-03-16| 882.55
#2010-03-17| 901.25
#2010-03-18| 895.63
#2010-03-19| 899.78
#2010-03-22| 895.00
#2010-03-23| 894.69
#2010-03-24| 896.04
#2010-03-25| 897.83
#2010-03-26| 906.51
#2010-03-29| 909.13
#2010-03-30| 911.61
#2010-03-31| 908.09
#2010-04-01| 923.27
#2010-04-02| .
#2010-04-05| 936.20
#2010-04-06| 937.81
#2010-04-07| 939.04
#2010-04-08| 934.43
#2010-04-09| 934.16
#2010-04-12| 932.22
#2010-04-13| 928.21
#2010-04-14| 941.25
#2010-04-15| 949.64
#2010-04-16| 942.42
#2010-04-19| 919.75
#2010-04-20| 920.95
#2010-04-21| 939.22
#2010-04-22| 936.29
#2010-04-23| 936.81
#2010-04-26| 955.41
#2010-04-27| 952.64
#2010-04-28| 932.16
#2010-04-29| 929.43
#2010-04-30| 941.05
#2010-05-03| 930.25
#2010-05-04| 928.92
#2010-05-05| 916.41
#2010-05-06| 890.98
#2010-05-07| 878.51
#2010-05-10| 891.76
#2010-05-11| 881.92
#2010-05-12| 877.02
#2010-05-13| 900.65
#2010-05-14| 894.63
#2010-05-17| 862.43
#2010-05-18| 859.19
#2010-05-19| 847.38
#2010-05-20| 831.55
#2010-05-21| 817.71
#2010-05-24| 818.15
#2010-05-25| 788.37
#2010-05-26| 798.51
#2010-05-27| 817.95
#2010-05-28| 833.17
#2010-05-31| .
#2010-06-01| 823.48
#2010-06-02| 815.52
#2010-06-03| 837.90
#2010-06-04| 842.56
#2010-06-07| 812.92
#2010-06-08| 814.66
#2010-06-09| 798.86
#2010-06-10| 803.78
#2010-06-11| 818.60
#2010-06-14| 834.74
#2010-06-15| 834.73
#2010-06-16| 846.97
#2010-06-17| 848.33
#2010-06-18| 851.94
#2010-06-21| 874.26
#2010-06-22| 861.18
#2010-06-23| 851.38
#2010-06-24| 854.36
#2010-06-25| 835.59
#2010-06-28| 833.55
#2010-06-29| 823.00
#2010-06-30| 812.22
#2010-07-01| 802.17
#2010-07-02| 801.33
#2010-07-05| .
#2010-07-06| 826.86
#2010-07-07| 822.01
#2010-07-08| 836.05
#2010-07-09| 848.64
#2010-07-12| 847.73
#2010-07-13| 841.37
#2010-07-14| 858.62
#2010-07-15| 854.03
#2010-07-16| 846.00
#2010-07-19| 840.70
#2010-07-20| 842.11
#2010-07-21| 844.34
#2010-07-22| 836.38
#2010-07-23| 849.80
#2010-07-26| 858.14
#2010-07-27| 860.65
#2010-07-28| 873.00
#2010-07-29| 872.04
#2010-07-30| 867.00
#2010-08-02| 877.23
#2010-08-03| 882.96
#2010-08-04| 874.54
#2010-08-05| 875.87
#2010-08-06| 879.79
#2010-08-09| 878.98
#2010-08-10| 871.10
#2010-08-11| 854.84
#2010-08-12| 842.08
#2010-08-13| 848.57
#2010-08-16| 849.61
#2010-08-17| 848.80
#2010-08-18| 851.32
#2010-08-19| 861.24
#2010-08-20| 849.54
#2010-08-23| 848.61
#2010-08-24| 841.90
#2010-08-25| 825.26
#2010-08-26| 830.06
#2010-08-27| 827.01
#2010-08-30| 835.18
#2010-08-31| 817.94
#2010-09-01| 823.00
#2010-09-02| 831.30
#2010-09-03| 846.16
#2010-09-06| .
#2010-09-07| 860.02
#2010-09-08| 850.37
#2010-09-09| 855.52
#2010-09-10| 864.61
#2010-09-13| 877.48
#2010-09-14| 881.09
#2010-09-15| 880.30
#2010-09-16| 875.66
#2010-09-17| 885.99
#2010-09-20| 888.55
#2010-09-21| 893.81
#2010-09-22| 893.97
#2010-09-23| 893.88
#2010-09-24| 887.37
#2010-09-27| 895.34
#2010-09-28| 893.88
#2010-09-29| 908.72
#2010-09-30| 907.25
#2010-10-01| 916.13
#2010-10-04| 914.03
#2010-10-05| 911.69
#2010-10-06| 927.93
#2010-10-07| 925.02
#2010-10-08| 917.26
#2010-10-11| 915.69
#2010-10-12| 905.68
#2010-10-13| 913.07
#2010-10-14| 926.46
#2010-10-15| 919.98
#2010-10-18| 911.57
#2010-10-19| 905.39
#2010-10-20| 909.42
#2010-10-21| 913.48
#2010-10-22| 920.22
#2010-10-25| 928.33
#2010-10-26| 922.09
#2010-10-27| 910.35
#2010-10-28| 921.59
#2010-10-29| 913.20
#2010-11-01| 919.98
#2010-11-02| 916.69
#2010-11-03| 915.87
#2010-11-04| 934.42
#2010-11-05| 946.42
#2010-11-08| 940.66
#2010-11-09| 942.39
#2010-11-10| 944.81
#2010-11-11| 941.17
#2010-11-12| 926.57
#2010-11-15| 933.14
#2010-11-16| 930.96
#2010-11-17| 919.88
#2010-11-18| 928.36
#2010-11-19| 933.69
#2010-11-22| 951.65
#2010-11-23| 944.14
#2010-11-24| 936.70
#2010-11-25| .
#2010-11-26| 932.32
#2010-11-29| 938.07
#2010-11-30| 930.15
#2010-12-01| 936.26
#2010-12-02| 958.55
#2010-12-03| 977.25
#2010-12-06| 982.31
#2010-12-07| 983.62
#2010-12-08| 973.87
#2010-12-09| 987.06
#2010-12-10| 987.12
#2010-12-13| 992.48
#2010-12-14| 997.16
#2010-12-15| 990.05
#2010-12-16| 991.19
#2010-12-17| 997.01
#2010-12-20| 993.77
#2010-12-21| 999.33
#2010-12-22|1004.39
#2010-12-23|1006.50
#2010-12-24| .
#2010-12-27|1006.62
#2010-12-28|1012.21
#2010-12-29|1015.72
#2010-12-30|1024.21
#2010-12-31|1028.19
#2011-01-03|1033.99
#2011-01-04|1038.57
#2011-01-05|1022.86
#2011-01-06|1027.89
#2011-01-07|1020.03
#2011-01-10|1022.06
#2011-01-11|1020.15
#2011-01-12|1030.55
#2011-01-13|1033.40
#2011-01-14|1033.52
#2011-01-17| .
#2011-01-18|1048.69
#2011-01-19|1062.39
#2011-01-20|1043.02
#2011-01-21|1031.94
#2011-01-24|1035.76
#2011-01-25|1043.26
#2011-01-26|1050.26
#2011-01-27|1051.90
#2011-01-28|1052.91
#2011-01-31|1039.61
#2011-02-01|1041.34
#2011-02-02|1047.95
#2011-02-03|1046.01
#2011-02-04|1043.95
#2011-02-07|1043.74
#2011-02-08|1039.25
#2011-02-09|1028.09
#2011-02-10|1007.31
#2011-02-11| 991.65
#2011-02-14|1010.03
#2011-02-15|1009.50
#2011-02-16|1009.09
#2011-02-17|1019.08
#2011-02-18|1025.29
#2011-02-21| .
#2011-02-22|1001.40
#2011-02-23| 990.99
#2011-02-24| 982.31
#2011-02-25| 992.99
#2011-02-28| 994.91
#2011-03-01|1007.62
#2011-03-02| 999.19
#2011-03-03|1005.38
#2011-03-04|1019.80
#2011-03-07|1002.21
#2011-03-08|1003.53
#2011-03-09|1003.30
#2011-03-10| 983.80
#2011-03-11| 972.88
#2011-03-14| 960.69
#2011-03-15| 917.18
#2011-03-16| 940.31
#2011-03-17| 929.12
#2011-03-18| 936.39
#2011-03-21| 939.65
#2011-03-22| 950.62
#2011-03-23| 950.03
#2011-03-24| 954.58
#2011-03-25| 968.71
#2011-03-28| 961.02
#2011-03-29| 962.31
#2011-03-30| 971.26
#2011-03-31| 981.63
#2011-04-01| 982.32
#2011-04-04| 988.05
#2011-04-05| 983.40
#2011-04-06| 989.49
#2011-04-07| 988.11
#2011-04-08| 989.09
#2011-04-11| 984.21
#2011-04-12| 967.26
#2011-04-13| 980.23
#2011-04-14| 986.02
#2011-04-15| 973.83
#2011-04-18| 963.10
#2011-04-19| 957.04
#2011-04-20| 983.94
#2011-04-21| 996.97
#2011-04-22| .
#2011-04-25| 988.86
#2011-04-26| 988.83
#2011-04-27|1001.83
#2011-04-28|1009.05
#2011-04-29|1007.26
#2011-05-02|1019.77
#2011-05-03|1017.71
#2011-05-04|1008.08
#2011-05-05|1012.03
#2011-05-06|1001.62
#2011-05-09|1002.43
#2011-05-10| 998.48
#2011-05-11|1002.13
#2011-05-12| 997.26
#2011-05-13|1002.06
#2011-05-16| 986.12
#2011-05-17| 979.33
#2011-05-18| 985.10
#2011-05-19| 976.62
#2011-05-20| 976.80
#2011-05-23| 958.46
#2011-05-24| 956.39
#2011-05-25| 948.47
#2011-05-26| 969.26
#2011-05-27| 977.47
#2011-05-30| .
#2011-05-31| 998.76
#2011-06-01|1007.07
#2011-06-02| 988.60
#2011-06-03| 991.87
#2011-06-06| 992.15
#2011-06-07| 993.93
#2011-06-08| 992.73
#2011-06-09| 984.95
#2011-06-10| 969.49
#2011-06-13| 960.05
#2011-06-14| 969.86
#2011-06-15| 967.92
#2011-06-16| 945.15
#2011-06-17| 931.29
#2011-06-20| 922.76
#2011-06-21| 936.19
#2011-06-22| 948.28
#2011-06-23| 942.51
#2011-06-24| 952.04
#2011-06-27| 939.08
#2011-06-28| 940.97
#2011-06-29| 951.06
#2011-06-30| 957.70
#2011-07-01| 968.83
#2011-07-04| .
#2011-07-05| 984.41
#2011-07-06| 986.44
#2011-07-07| 978.96
#2011-07-08| 984.09
#2011-07-11| 968.72
#2011-07-12| 944.95
#2011-07-13| 946.87
#2011-07-14| 941.92
#2011-07-15| 945.45
#2011-07-18| 934.56
#2011-07-19| 935.39
#2011-07-20| 956.91
#2011-07-21| 959.21
#2011-07-22| 971.06
#2011-07-25| 964.02
#2011-07-26| 978.45
#2011-07-27| 977.26
#2011-07-28| 963.98
#2011-07-29| 954.88
#2011-08-01| 971.35
#2011-08-02| 958.57
#2011-08-03| 939.37
#2011-08-04| 923.24
#2011-08-05| 882.04
#2011-08-08| 851.43
#2011-08-09| 826.06
#2011-08-10| 848.83
#2011-08-11| 843.13
#2011-08-12| 839.38
#2011-08-15| 852.16
#2011-08-16| 861.58
#2011-08-17| 858.85
#2011-08-18| 834.53
#2011-08-19| 801.97
#2011-08-22| 800.94
#2011-08-23| 828.29
#2011-08-24| 819.72
#2011-08-25| 819.51
#2011-08-26| 826.03
#2011-08-29| 841.92
#2011-08-30| 852.52
#2011-08-31| 860.53
#2011-09-01| 867.16
#2011-09-02| 862.25
#2011-09-05| .
#2011-09-06| 821.95
#2011-09-07| 847.48
#2011-09-08| 853.99
#2011-09-09| 847.44
#2011-09-12| 838.19
#2011-09-13| 833.26
#2011-09-14| 813.77
#2011-09-15| 828.89
#2011-09-16| 851.52
#2011-09-19| 841.55
#2011-09-20| 840.11
#2011-09-21| 842.12
#2011-09-22| 807.69
#2011-09-23| 791.44
#2011-09-26| 773.15
#2011-09-27| 807.21
#2011-09-28| 817.21
#2011-09-29| 827.02
#2011-09-30| 825.47
#2011-10-03| 806.34
#2011-10-04| 796.03
#2011-10-05| 796.64
#2011-10-06| 815.13
#2011-10-07| 824.28
#2011-10-10| 830.78
#2011-10-11| 845.88
#2011-10-12| 853.48
#2011-10-13| 860.67
#2011-10-14| 855.67
#2011-10-17| 872.14
#2011-10-18| 853.96
#2011-10-19| 860.53
#2011-10-20| 849.41
#2011-10-21| 857.27
#2011-10-24| 880.93
#2011-10-25| 885.03
#2011-10-26| 885.25
#2011-10-27| 893.82
#2011-10-28| 906.22
#2011-10-31| 899.26
#2011-11-01| 892.17
#2011-11-02| 887.86
#2011-11-03| 876.56
#2011-11-04| 901.88
#2011-11-07| 896.10
#2011-11-08| 883.22
#2011-11-09| 889.54
#2011-11-10| 856.66
#2011-11-11| 872.18
#2011-11-14| 887.48
#2011-11-15| 881.55
#2011-11-16| 869.54
#2011-11-17| 875.27
#2011-11-18| 859.01
#2011-11-21| 844.61
#2011-11-22| 844.39
#2011-11-23| 823.40
#2011-11-24| .
#2011-11-25| 812.99
#2011-11-28| 830.21
#2011-11-29| 847.89
#2011-11-30| 847.87
#2011-12-01| 881.99
#2011-12-02| 875.61
#2011-12-05| 878.48
#2011-12-06| 866.01
#2011-12-07| 877.15
#2011-12-08| 873.23
#2011-12-09| 856.07
#2011-12-12| 866.72
#2011-12-13| 857.35
#2011-12-14| 850.64
#2011-12-15| 833.80
#2011-12-16| 841.39
#2011-12-19| 822.06
#2011-12-20| 827.94
#2011-12-21| 858.83
#2011-12-22| 850.72
#2011-12-23| 859.77
#2011-12-26| .
#2011-12-27| 859.96
#2011-12-28| 857.77
#2011-12-29| 859.04
#2011-12-30| 863.31
#2012-01-02| .
#2012-01-03| 878.07
#2012-01-04| 880.31
#2012-01-05| 873.61
#2012-01-06| 865.54
#2012-01-09| 862.19
#2012-01-10| 873.50
#2012-01-11| 873.18
#2012-01-12| 869.71
#2012-01-13| 879.56
#2012-01-16| .
#2012-01-17| 881.22
#2012-01-18| 884.62
#2012-01-19| 896.77
#2012-01-20| 906.39
#2012-01-23| 906.77
#2012-01-24| 905.40
#2012-01-25| 913.09
#2012-01-26| 915.58
#2012-01-27| 918.09
#2012-01-30| 923.79
#2012-01-31| 927.56
#2012-02-01| 922.06
#2012-02-02| 932.11
#2012-02-03| 930.94
#2012-02-06| 930.00
#2012-02-07| 931.07
#2012-02-08| 944.41
#2012-02-09| 948.22
#2012-02-10| 935.03
#2012-02-13| 942.62
#2012-02-14| 941.17
#2012-02-15| 965.53
#2012-02-16| 956.40
#2012-02-17| 968.19
#2012-02-20| .
#2012-02-21| 971.14
#2012-02-22| 978.87
#2012-02-23| 971.34
#2012-02-24| 978.34
#2012-02-27| 975.13
#2012-02-28| 981.00
#2012-02-29| 994.49
#2012-03-01| 989.78
#2012-03-02| 988.04
#2012-03-05| 974.85
#2012-03-06| 970.74
#2012-03-07| 966.06
#2012-03-08| 975.81
#2012-03-09| 989.26
#2012-03-12| 978.41
#2012-03-13| 984.73
#2012-03-14| 994.71
#2012-03-15|1000.96
#2012-03-16| 999.36
#2012-03-19|1006.11
#2012-03-20|1001.94
#2012-03-21| 997.34
#2012-03-22|1006.30
#2012-03-23|1004.37
#2012-03-26| 997.21
#2012-03-27|1017.48
#2012-03-28|1015.70
#2012-03-29| 999.68
#2012-03-30|1004.42
#2012-04-02|1011.62
#2012-04-03|1015.60
#2012-04-04|1002.93
#2012-04-05|1001.33
#2012-04-06| .
#2012-04-09| 988.96
#2012-04-10| 984.04
#2012-04-11| 982.11
#2012-04-12| 977.65
#2012-04-13| 983.02
#2012-04-16| 974.53
#2012-04-17| 963.71
#2012-04-18| 979.27
#2012-04-19| 981.48
#2012-04-20| 968.70
#2012-04-23| 966.71
#2012-04-24| 966.90
#2012-04-25| 971.87
#2012-04-26| 980.09
#2012-04-27| 985.07
#2012-04-30| 998.48
#2012-05-01| 993.70
#2012-05-02|1007.60
#2012-05-03|1004.16
#2012-05-04| 997.12
#2012-05-07| 974.29
#2012-05-08| 972.70
#2012-05-09| 960.54
#2012-05-10| 958.75
#2012-05-11| 947.24
#2012-05-14| 945.68
#2012-05-15| 941.86
#2012-05-16| 905.44
#2012-05-17| 919.17
#2012-05-18| 887.69
#2012-05-21| 894.24
#2012-05-22| 903.91
#2012-05-23| 883.69
#2012-05-24| 882.70
#2012-05-25| 878.32
#2012-05-28| .
#2012-05-29| 897.59
#2012-05-30| 892.61
#2012-05-31| 889.95
#2012-06-01| 875.01
#2012-06-04| 845.20
#2012-06-05| 857.37
#2012-06-06| 867.02
#2012-06-07| 888.14
#2012-06-08| 873.21
#2012-06-11| 896.02
#2012-06-12| 889.23
#2012-06-13| 894.60
#2012-06-14| 892.41
#2012-06-15| 890.01
#2012-06-18| 908.05
#2012-06-19| 907.28
#2012-06-20| 915.90
#2012-06-21| 904.77
#2012-06-22| 888.60
#2012-06-25| 874.71
#2012-06-26| 870.07
#2012-06-27| 878.95
#2012-06-28| 883.54
#2012-06-29| 903.11
#2012-07-02| 903.42
#2012-07-03| 912.76
#2012-07-04| .
#2012-07-05| 914.56
#2012-07-06| 904.14
#2012-07-09| 885.87
#2012-07-10| 881.74
#2012-07-11| 877.90
#2012-07-12| 856.91
#2012-07-13| 863.55
#2012-07-16| 863.94
#2012-07-17| 863.59
#2012-07-18| 855.66
#2012-07-19| 876.60
#2012-07-20| 874.34
#2012-07-23| 851.10
#2012-07-24| 850.43
#2012-07-25| 839.33
#2012-07-26| 841.42
#2012-07-27| 868.50
#2012-07-30| 877.63
#2012-07-31| 898.79
#2012-08-01| 898.20
#2012-08-02| 891.30
#2012-08-03| 881.56
#2012-08-06| 901.52
#2012-08-07| 903.36
#2012-08-08| 908.56
#2012-08-09| 919.94
#2012-08-10| 917.44
#2012-08-13| 912.17
#2012-08-14| 918.53
#2012-08-15| 916.54
#2012-08-16| 923.28
#2012-08-17| 917.69
#2012-08-20| 915.97
#2012-08-21| 921.91
#2012-08-22| 913.94
#2012-08-23| 926.63
#2012-08-24| 917.05
#2012-08-27| 900.48
#2012-08-28| 896.60
#2012-08-29| 907.27
#2012-08-30| 901.11
#2012-08-31| 901.53
#2012-09-03| .
#2012-09-04| 903.04
#2012-09-05| 886.67
#2012-09-06| 888.70
#2012-09-07| 918.50
#2012-09-10| 919.95
#2012-09-11| 923.68
#2012-09-12| 939.81
#2012-09-13| 942.22
#2012-09-14| 966.23
#2012-09-17| 959.52
#2012-09-18| 958.96
#2012-09-19| 967.36
#2012-09-20| 951.56
#2012-09-21| 959.77
#2012-09-24| 963.24
#2012-09-25| 961.77
#2012-09-26| 952.75
#2012-09-27| 960.43
#2012-09-28| 965.91
#2012-10-01| 966.27
#2012-10-02| 974.29
#2012-10-03| 970.61
#2012-10-04| 970.06
#2012-10-05| 971.65
#2012-10-08| 966.84
#2012-10-09| 958.07
#2012-10-10| 941.41
#2012-10-11| 933.38
#2012-10-12| 932.50
#2012-10-15| 932.89
#2012-10-16| 947.35
#2012-10-17| 955.01
#2012-10-18| 956.62
#2012-10-19| 947.89
#2012-10-22| 950.55
#2012-10-23| 945.99
#2012-10-24| 942.26
#2012-10-25| 947.49
#2012-10-26| 933.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.90
#2012-11-01| 945.72
#2012-11-02| 954.76
#2012-11-05| 955.55
#2012-11-06| 957.35
#2012-11-07| 967.37
#2012-11-08| 957.65
#2012-11-09| 957.28
#2012-11-12| 957.10
#2012-11-13| 950.67
#2012-11-14| 952.37
#2012-11-15| 944.70
#2012-11-16| 941.12
#2012-11-19| 952.83
#2012-11-20| 962.08
#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|1023.59
#2012-12-27|1030.81
#2012-12-28|1042.60
#2012-12-31|1041.42
#2013-01-01|1041.65
#2013-01-02|1063.38
#2013-01-03|1062.18
#2013-01-04|1058.20
#2013-01-07|1051.59
#2013-01-08|1044.51
#2013-01-09|1043.88
#2013-01-10|1055.48
#2013-01-11|1066.74
#2013-01-14|1074.18
#2013-01-15|1064.65
#2013-01-16|1051.90
#2013-01-17|1045.65
#2013-01-18|1060.19
#2013-01-21|1052.85
#2013-01-22|1061.28
#2013-01-23|1054.48
#2013-01-24|1046.02
#2013-01-25|1035.65
#2013-01-28|1018.60
#2013-01-29|1032.52
#2013-01-30|1044.32
#2013-01-31|1042.93
#2013-02-01|1035.28
#2013-02-04|1043.52
#2013-02-05|1034.42
#2013-02-06|1042.37
#2013-02-07|1040.26
#2013-02-08|1043.02
#2013-02-11|1040.99
#2013-02-12|1046.77
#2013-02-13|1050.16
#2013-02-14|1054.44
#2013-02-15|1053.48
#2013-02-18|1057.58
#2013-02-19|1061.37
#2013-02-20|1082.80
#2013-02-21|1075.17
#2013-02-22|1069.07
#2013-02-25|1072.16
#2013-02-26|1067.07
#2013-02-27|1068.38
#2013-02-28|1077.67
#2013-03-01|1078.42
#2013-03-04|1069.84
#2013-03-05|1080.41
#2013-03-06|1090.24
#2013-03-07|1076.97
#2013-03-08|1072.65
#2013-03-11|1073.87
#2013-03-12|1070.63
#2013-03-13|1074.64
#2013-03-14|1068.53
#2013-03-15|1061.77
#2013-03-18|1041.83
#2013-03-19|1051.08
#2013-03-20|1044.94
#2013-03-21|1047.26
#2013-03-22|1039.92
#2013-03-25|1046.41
#2013-03-26|1048.15
#2013-03-27|1055.42
#2013-03-28|1048.71
#2013-03-29|1050.96
#2013-04-01|1048.31
#2013-04-02|1038.53
#2013-04-03|1046.52
#2013-04-04|1036.88
#2013-04-05|1032.19
#2013-04-08|1020.21
#2013-04-09|1019.62
#2013-04-10|1031.35
#2013-04-11|1052.84
#2013-04-12|1036.68
#2013-04-15|1030.82
#2013-04-16|1035.06
#2013-04-17|1041.84
#2013-04-18|1033.95
#2013-04-19|1055.56
#2013-04-22|1067.20
#2013-04-23|1063.01
#2013-04-24|1074.94
#2013-04-25|1074.21
#2013-04-26|1074.69
#2013-04-29|1079.26
#2013-04-30|1088.07
#2013-05-01|1085.00
#2013-05-02|1085.85
#2013-05-03|1082.78
#2013-05-06|1087.29
#2013-05-07|1098.19
#2013-05-08|1114.37
#2013-05-09|1111.92
#2013-05-10|1107.52
#2013-05-13|1105.73
#2013-05-14|1110.01
#2013-05-15|1114.12
#2013-05-16|1123.36
#2013-05-17|1122.34
#2013-05-20|1137.21
#2013-05-21|1139.51
#2013-05-22|1137.62
#2013-05-23|1103.27
#2013-05-24|1111.58
#2013-05-27|1111.81
#2013-05-28|1108.06
#2013-05-29|1116.75
#2013-05-30|1103.05
#2013-05-31|1103.67
#2013-06-03|1090.09
#2013-06-04|1099.68
#2013-06-05|1094.83
#2013-06-06|1075.84
#2013-06-07|1074.02
#2013-06-10|1088.23
#2013-06-11|1083.08
#2013-06-12|1087.96
#2013-06-13|1057.03
#2013-06-14|1064.07
#2013-06-17|1074.08
#2013-06-18|1074.70
#2013-06-19|1080.06
#2013-06-20|1045.38
#2013-06-21|1044.15
#2013-06-24|1026.34
#2013-06-25|1021.09
#2013-06-26|1030.03
#2013-06-27|1046.97
#2013-06-28|1070.83
#2013-07-01|1070.58
#2013-07-02|1069.81
#2013-07-03|1063.41
#2013-07-04|1061.82
#2013-07-05|1071.94
#2013-07-08|1052.80
#2013-07-09|1063.33
#2013-07-10|1065.28
#2013-07-11|1087.58
#2013-07-12|1094.50
#2013-07-15|1095.12
#2013-07-16|1105.09
#2013-07-17|1101.48
#2013-07-18|1090.09
#2013-07-19|1069.81
#2013-07-22|1073.04
#2013-07-23|1087.83
#2013-07-24|1092.12
#2013-07-25|1087.58
#2013-07-26|1090.23
#2013-07-29|1071.21
#2013-07-30|1081.19
#2013-07-31|1070.66
#2013-08-01|1072.88
#2013-08-02|1080.90
#2013-08-05|1086.95
#2013-08-06|1089.20
#2013-08-07|1069.08
#2013-08-08|1065.98
#2013-08-09|1063.48
#2013-08-12|1067.33
#2013-08-13|1079.67
#2013-08-14|1081.06
#2013-08-15|1075.09
#2013-08-16|1072.17
#2013-08-19|1071.63
#2013-08-20|1059.43
#2013-08-21|1054.57
#2013-08-22|1048.37
#2013-08-23|1062.41
#2013-08-26|1062.63
#2013-08-27|1059.57
#2013-08-28|1049.68
#2013-08-29|1057.66
#2013-08-30|1067.47
#2013-09-02|1073.22
#2013-09-03|1080.37
#2013-09-04|1084.54
#2013-09-05|1088.12
#2013-09-06|1090.93
#2013-09-09|1101.87
#2013-09-10|1115.10
#2013-09-11|1115.15
#2013-09-12|1116.02
#2013-09-13|1112.01
#2013-09-16|1126.85
#2013-09-17|1129.05
#2013-09-18|1122.14
#2013-09-19|1128.06
#2013-09-20|1129.88
#2013-09-23|1142.08
#2013-09-24|1139.03
#2013-09-25|1135.78
#2013-09-26|1135.64
#2013-09-27|1142.35
#2013-09-30|1127.90
#2013-10-01|1131.56
#2013-10-02|1134.44
#2013-10-03|1149.82
#2013-10-04|1147.43
#2013-10-07|1139.90
#2013-10-08|1147.53
#2013-10-09|1144.95
#2013-10-10|1147.16
#2013-10-11|1160.85
#2013-10-14|1156.67
#2013-10-15|1167.82
#2013-10-16|1160.03
#2013-10-17|1170.04
#2013-10-18|1187.78
#2013-10-21|1193.51
#2013-10-22|1195.24
#2013-10-23|1184.98
#2013-10-24|1183.49
#2013-10-25|1169.56
#2013-10-28|1180.62
#2013-10-29|1172.73
#2013-10-30|1180.31
#2013-10-31|1170.24
#2013-11-01|1164.25
#2013-11-04|1162.70
#2013-11-05|1157.27
#2013-11-06|1160.24
#2013-11-07|1156.78
#2013-11-08|1145.72
#2013-11-11|1141.85
#2013-11-12|1146.43
#2013-11-13|1134.50
#2013-11-14|1148.05
#2013-11-15|1160.92
#2013-11-18|1170.07
#2013-11-19|1170.96
#2013-11-20|1161.87
#2013-11-21|1151.87
#2013-11-22|1155.29
#2013-11-25|1166.72
#2013-11-26|1172.74
#2013-11-27|1177.44
#2013-11-28|1188.42
#2013-11-29|1194.32
#2013-12-02|1192.09
#2013-12-03|1191.44
#2013-12-04|1185.50
#2013-12-05|1182.61
#2013-12-06|1188.91
#2013-12-09|1203.61
#2013-12-10|1206.87
#2013-12-11|1207.68
#2013-12-12|1190.18
#2013-12-13|1186.22
#2013-12-16|1185.66
#2013-12-17|1193.07
#2013-12-18|1188.66
#2013-12-19|1189.76
#2013-12-20|1191.87
#2013-12-23|1197.91
#2013-12-24|1197.32
#2013-12-25|1200.03
#2013-12-26|1201.79
#2013-12-27|1215.02
#2013-12-30|1227.20
#2013-12-31|1228.44
#2014-01-01|1227.63
#2014-01-02|1227.17
#2014-01-03|1222.46
#2014-01-06|1219.07
#2014-01-07|1214.60
#2014-01-08|1233.71
#2014-01-09|1225.66
#2014-01-10|1236.48
#2014-01-13|1247.65
#2014-01-14|1238.74
#2014-01-15|1253.29
#2014-01-16|1261.90
#2014-01-17|1263.32
#2014-01-20|1263.66
#2014-01-21|1258.48
#2014-01-22|1264.56
#2014-01-23|1261.46
#2014-01-24|1254.00
#2014-01-27|1220.30
#2014-01-28|1225.34
#2014-01-29|1248.09
#2014-01-30|1238.66
#2014-01-31|1247.25
#2014-02-03|1246.86
#2014-02-04|1211.87
#2014-02-05|1207.06
#2014-02-06|1217.57
#2014-02-07|1236.45
#2014-02-10|1243.08
#2014-02-11|1245.31
#2014-02-12|1259.95
#2014-02-13|1255.73
#2014-02-14|1265.08
#2014-02-17|1277.78
#2014-02-18|1284.84
#2014-02-19|1290.20
#2014-02-20|1268.27
#2014-02-21|1285.16
#2014-02-24|1282.68
#2014-02-25|1292.91
#2014-02-26|1298.04
#2014-02-27|1312.14
#2014-02-28|1315.58
#2014-03-03|1301.29
#2014-03-04|1301.67
#2014-03-05|1319.05
#2014-03-06|1334.75
#2014-03-07|1335.89
#2014-03-10|1321.00
#2014-03-11|1327.36
#2014-03-12|1308.78
#2014-03-13|1311.34
#2014-03-14|1287.39
#2014-03-17|1276.93
#2014-03-18|1291.51
#2014-03-19|1283.21
#2014-03-20|1262.44
#2014-03-21|1268.27
#2014-03-24|1279.53
#2014-03-25|1271.23
#2014-03-26|1282.71
#2014-03-27|1277.70
#2014-03-28|1282.87
#2014-03-31|1292.97
#2014-04-01|1309.59
#2014-04-02|1318.77
#2014-04-03|1309.49
#2014-04-04|1302.74
#2014-04-07|1287.30
#2014-04-08|1288.26
#2014-04-09|1293.06
#2014-04-10|1308.67
#2014-04-11|1290.22
#2014-04-14|1283.69
#2014-04-15|1288.61
#2014-04-16|1293.17
#2014-04-17|1295.35
#2014-04-18|1305.42
#2014-04-21|1303.65
#2014-04-22|1302.52
#2014-04-23|1307.75
#2014-04-24|1306.82
#2014-04-25|1294.03
#2014-04-28|1286.08
#2014-04-29|1291.41
#2014-04-30|1279.62
#2014-05-01|1286.21
#2014-05-02|1300.95
#2014-05-05|1300.77
#2014-05-06|1305.23
#2014-05-07|1289.62
#2014-05-08|1289.82
#2014-05-09|1291.51
#2014-05-12|1291.94
#2014-05-13|1305.93
#2014-05-14|1318.30
#2014-05-15|1327.16
#2014-05-16|1318.67
#2014-05-19|1309.47
#2014-05-20|1322.54
#2014-05-21|1321.19
#2014-05-22|1336.88
#2014-05-23|1339.07
#2014-05-26|1344.84
#2014-05-27|1348.08
#2014-05-28|1365.20
#2014-05-29|1353.71
#2014-05-30|1350.03
#2014-06-02|1354.61
#2014-06-03|1364.85
#2014-06-04|1363.08
#2014-06-05|1367.98
#2014-06-06|1365.43
#2014-06-09|1374.27
#2014-06-10|1386.74
#2014-06-11|1398.25
#2014-06-12|1394.10
#2014-06-13|1394.61
#2014-06-16|1397.96
#2014-06-17|1401.57
#2014-06-18|1405.26
#2014-06-19|1422.33
#2014-06-20|1413.29
#2014-06-23|1407.39
#2014-06-24|1410.82
#2014-06-25|1409.39
#2014-06-26|1419.40
#2014-06-27|1415.28
#2014-06-30|1430.26
#2014-07-01|1440.47
#2014-07-02|1455.84
#2014-07-03|1462.60
#2014-07-04|1467.49
#2014-07-07|1474.44
#2014-07-08|1471.93
#2014-07-09|1458.71
#2014-07-10|1457.00
#2014-07-11|1453.20
#2014-07-14|1459.04
#2014-07-15|1460.63
#2014-07-16|1454.77
#2014-07-17|1443.56
#2014-07-18|1441.72
#2014-07-21|1441.25
#2014-07-22|1455.35
#2014-07-23|1454.84
#2014-07-24|1455.14
#2014-07-25|1447.25
#2014-07-28|1443.05
#2014-07-29|1438.16
#2014-07-30|1444.20
#2014-07-31|1425.98
#2014-08-01|1423.23
#2014-08-04|1440.80
#2014-08-05|1422.76
#2014-08-06|1419.98
#2014-08-07|1418.76
#2014-08-08|1406.46
#2014-08-11|1421.71
#2014-08-12|1425.17
#2014-08-13|1434.39
#2014-08-14|1440.67
#2014-08-15|1441.76
#2014-08-18|1438.68
#2014-08-19|1446.56
#2014-08-20|1448.86
#2014-08-21|1462.54
#2014-08-22|1469.54
#2014-08-25|1474.63
#2014-08-26|1472.14
#2014-08-27|1478.61
#2014-08-28|1472.21
#2014-08-29|1468.88
#2014-09-01|1481.10
#2014-09-02|1471.07
#2014-09-03|1479.77
#2014-09-04|1476.76
#2014-09-05|1473.55
#2014-09-08|1473.08
#2014-09-09|1468.98
#2014-09-10|1455.17
#2014-09-11|1451.98
#2014-09-12|1445.17
#2014-09-15|1437.97
#2014-09-16|1427.73
#2014-09-17|1444.44
#2014-09-18|1442.93
#2014-09-19|1453.79
#2014-09-22|1436.86
#2014-09-23|1431.10
#2014-09-24|1429.48
#2014-09-25|1427.05
#2014-09-26|1422.40
#2014-09-29|1417.36
#2014-09-30|1409.21
#2014-10-01|1411.23
#2014-10-02|1405.48
#2014-10-03|1416.30
#2014-10-06|1426.59
#2014-10-07|1424.32
#2014-10-08|1404.90
#2014-10-09|1400.69
#2014-10-10|1386.95
#2014-10-13|1366.31
#2014-10-14|1364.77
#2014-10-15|1374.53
#2014-10-16|1363.38
#2014-10-17|1347.85
#2014-10-20|1373.91
#2014-10-21|1373.14
#2014-10-22|1402.43
#2014-10-23|1393.25
#2014-10-24|1388.13
#2014-10-27|1393.16
#2014-10-28|1402.82
#2014-10-29|1418.30
#2014-10-30|1414.07
#2014-10-31|1425.35
#2014-11-03|1420.26
#2014-11-04|1430.16
#2014-11-05|1427.87
#2014-11-06|1418.43
#2014-11-07|1415.66
#2014-11-10|1433.81
#2014-11-11|1432.63
#2014-11-12|1433.17
#2014-11-13|1438.56
#2014-11-14|1444.14
#2014-11-17|1420.81
#2014-11-18|1416.69
#2014-11-19|1422.75
#2014-11-20|1433.15
#2014-11-21|1432.93
#2014-11-24|1435.66
#2014-11-25|1444.81
#2014-11-26|1448.03
#2014-11-27|1448.87
#2014-11-28|1448.03
#2014-12-01|1441.37
#2014-12-02|1431.55
#2014-12-03|1431.78
#2014-12-04|1437.00
#2014-12-05|1427.46
#2014-12-08|1418.25
#2014-12-09|1415.85
#2014-12-10|1401.20
#2014-12-11|1387.12
#2014-12-12|1396.57
#2014-12-15|1386.28
#2014-12-16|1370.47
#2014-12-17|1355.77
#2014-12-18|1369.79
#2014-12-19|1396.97
#2014-12-22|1397.80
#2014-12-23|1387.48
#2014-12-24|1390.40
#2014-12-25|1388.18
#2014-12-26|1395.70
#2014-12-29|1403.33
#2014-12-30|1399.78
#2014-12-31|1403.42
#2015-01-01|1403.27
#2015-01-02|1406.88
#2015-01-05|1400.30
#2015-01-06|1383.00
#2015-01-07|1389.25
#2015-01-08|1416.72
#2015-01-09|1421.02
#2015-01-12|1423.05
#2015-01-13|1421.36
#2015-01-14|1417.97
#2015-01-15|1430.72
#2015-01-16|1423.71
#2015-01-19|1434.04
#2015-01-20|1439.37
#2015-01-21|1458.63
#2015-01-22|1458.37
#2015-01-23|1478.30
#2015-01-26|1486.25
#2015-01-27|1495.11
#2015-01-28|1497.70
#2015-01-29|1472.06
#2015-01-30|1459.98
#2015-02-02|1461.26
#2015-02-03|1467.84
#2015-02-04|1483.01
#2015-02-05|1480.48
#2015-02-06|1471.79
#2015-02-09|1463.39
#2015-02-10|1456.82
#2015-02-11|1466.95
#2015-02-12|1474.13
#2015-02-13|1482.25
#2015-02-16|1481.38
#2015-02-17|1475.86
#2015-02-18|1479.75
#2015-02-19|1483.78
#2015-02-20|1485.18
#2015-02-23|1490.93
#2015-02-24|1498.91
#2015-02-25|1514.06
#2015-02-26|1505.61
#2015-02-27|1510.98
#2015-03-02|1508.83
#2015-03-03|1513.97
#2015-03-04|1506.44
#2015-03-05|1501.36
#2015-03-06|1504.72
#2015-03-09|1484.35
#2015-03-10|1475.63
#2015-03-11|1468.63
#2015-03-12|1481.78
#2015-03-13|1483.23
#2015-03-16|1482.29
#2015-03-17|1492.05
#2015-03-18|1509.19
#2015-03-19|1529.09
#2015-03-20|1533.96
#2015-03-23|1546.12
#2015-03-24|1539.88
#2015-03-25|1541.59
#2015-03-26|1512.67
#2015-03-27|1501.29
#2015-03-30|1505.84
#2015-03-31|1516.41
#2015-04-01|1505.57
#2015-04-02|1521.84
#2015-04-03|1538.21
#2015-04-06|1533.44
#2015-04-07|1533.84
#2015-04-08|1542.18
#2015-04-09|1552.73
#2015-04-10|1562.58
#2015-04-13|1575.38
#2015-04-14|1563.09
#2015-04-15|1549.89
#2015-04-16|1566.83
#2015-04-17|1550.32
#2015-04-20|1532.27
#2015-04-21|1545.98
#2015-04-22|1557.57
#2015-04-23|1564.83
#2015-04-24|1582.50
#2015-04-27|1589.44
#2015-04-28|1588.04
#2015-04-29|1580.59
#2015-04-30|1554.66
#2015-05-01|1548.04
#2015-05-04|1541.15
#2015-05-05|1537.94
#2015-05-06|1531.22
#2015-05-07|1517.30
#2015-05-08|1523.93
#2015-05-11|1537.17
#2015-05-12|1525.10
#2015-05-13|1539.25
#2015-05-14|1544.75
#2015-05-15|1552.96
#2015-05-18|1554.80
#2015-05-19|1559.27
#2015-05-20|1560.12
#2015-05-21|1552.78
#2015-05-22|1560.79
#2015-05-25|1560.77
#2015-05-26|1552.92
#2015-05-27|1545.06
#2015-05-28|1549.36
#2015-05-29|1554.31
#2015-06-01|1547.45
#2015-06-02|1541.93
#2015-06-03|1539.62
#2015-06-04|1522.30
#2015-06-05|1507.68
#2015-06-08|1496.82
#2015-06-09|1478.76
#2015-06-10|1485.65
#2015-06-11|1489.07
#2015-06-12|1498.21
#2015-06-15|1488.83
#2015-06-16|1477.08
#2015-06-17|1481.51
#2015-06-18|1487.09
#2015-06-19|1493.20
#2015-06-22|1508.56
#2015-06-23|1514.14
#2015-06-24|1515.58
#2015-06-25|1517.71
#2015-06-26|1508.27
#2015-06-29|1471.08
#2015-06-30|1485.17
#2015-07-01|1490.00
#2015-07-02|1488.09
#2015-07-03|1487.40
#2015-07-06|1452.11
#2015-07-07|1449.19
#2015-07-08|1402.78
#2015-07-09|1420.40
#2015-07-10|1423.32
#2015-07-13|1440.87
#2015-07-14|1442.00
#2015-07-15|1443.92
#2015-07-16|1442.16
#2015-07-17|1457.80
#2015-07-20|1452.57
#2015-07-21|1468.21
#2015-07-22|1449.86
#2015-07-23|1436.89
#2015-07-24|1425.56
#2015-07-27|1390.81
#2015-07-28|1393.99
#2015-07-29|1394.19
#2015-07-30|1386.37
#2015-07-31|1402.25
#2015-08-03|1385.46
#2015-08-04|1385.07
#2015-08-05|1380.32
#2015-08-06|1376.60
#2015-08-07|1374.75
#2015-08-10|1371.94
#2015-08-11|1364.94
#2015-08-12|1347.65
#2015-08-13|1366.94
#2015-08-14|1361.04
#2015-08-17|1345.39
#2015-08-18|1339.52
#2015-08-19|1325.88
#2015-08-20|1310.12
#2015-08-21|1274.88
#2015-08-24|1221.25
#2015-08-25|1244.76
#2015-08-26|1252.71
#2015-08-27|1272.18
#2015-08-28|1300.05
#2015-08-31|1300.93
#2015-09-01|1273.02
#2015-09-02|1271.34
#2015-09-03|1280.70
#2015-09-04|1266.66
#2015-09-07|1260.11
#2015-09-08|1261.51
#2015-09-09|1310.72
#2015-09-10|1291.73
#2015-09-11|1295.38
#2015-09-14|1297.32
#2015-09-15|1295.32
#2015-09-16|1319.33
#2015-09-17|1330.26
#2015-09-18|1333.52
#2015-09-21|1315.54
#2015-09-22|1311.50
#2015-09-23|1289.00
#2015-09-24|1282.55
#2015-09-25|1281.44
#2015-09-28|1280.91
#2015-09-29|1260.05
#2015-09-30|1283.90
#2015-10-01|1301.92
#2015-10-02|1311.63
#2015-10-05|1326.51
#2015-10-06|1333.08
#2015-10-07|1350.75
#2015-10-08|1351.25
#2015-10-09|1362.67
#2015-10-12|1377.32
#2015-10-13|1368.99
#2015-10-14|1358.96
#2015-10-15|1386.78
#2015-10-16|1387.98
#2015-10-19|1387.44
#2015-10-20|1387.86
#2015-10-21|1388.95
#2015-10-22|1379.70
#2015-10-23|1397.63
#2015-10-26|1402.96
#2015-10-27|1396.46
#2015-10-28|1392.56
#2015-10-29|1381.32
#2015-10-30|1374.50
#2015-11-02|1374.25
#2015-11-03|1386.03
#2015-11-04|1407.82
#2015-11-05|1403.82
#2015-11-06|1394.08
#2015-11-09|1387.77
#2015-11-10|1372.56
#2015-11-11|1368.05
#2015-11-12|1376.87
#2015-11-13|1361.98
#2015-11-16|1344.43
#2015-11-17|1361.11
#2015-11-18|1352.25
#2015-11-19|1381.07
#2015-11-20|1391.19
#2015-11-23|1391.44
#2015-11-24|1389.94
#2015-11-25|1393.60
#2015-11-26|1399.98
#2015-11-27|1385.80
#2015-11-30|1381.16
#2015-12-01|1399.41
#2015-12-02|1394.54
#2015-12-03|1395.35
#2015-12-04|1382.02
#2015-12-07|1389.94
#2015-12-08|1377.10
#2015-12-09|1368.62
#2015-12-10|1365.74
#2015-12-11|1359.53
#2015-12-14|1346.16
#2015-12-15|1345.88
#2015-12-16|1374.05
#2015-12-17|1382.81
#2015-12-18|1370.80
#2015-12-21|1372.99
#2015-12-22|1375.36
#2015-12-23|1381.54
#2015-12-24|1378.63
#2015-12-25|1378.60
#2015-12-28|1381.34
#2015-12-29|1379.61
#2015-12-30|1376.00
#2015-12-31|1383.21
#2016-01-01|1382.81
#2016-01-04|1349.69
#2016-01-05|1342.67
#2016-01-06|1324.47
#2016-01-07|1295.11
#2016-01-08|1305.83
#2016-01-11|1286.27
#2016-01-12|1268.66
#2016-01-13|1286.49
#2016-01-14|1273.42
#2016-01-15|1277.91
#2016-01-18|1272.82
#2016-01-19|1285.66
#2016-01-20|1253.85
#2016-01-21|1238.12
#2016-01-22|1279.39
#2016-01-25|1298.25
#2016-01-26|1279.37
#2016-01-27|1289.21
#2016-01-28|1288.42
#2016-01-29|1305.72
#2016-02-01|1320.56
#2016-02-02|1316.63
#2016-02-03|1298.32
#2016-02-04|1308.08
#2016-02-05|1310.11
#2016-02-08|1313.53
#2016-02-09|1287.73
#2016-02-10|1279.55
#2016-02-11|1262.65
#2016-02-12|1236.04
#2016-02-15|1271.93
#2016-02-16|1282.06
#2016-02-17|1280.04
#2016-02-18|1313.08
#2016-02-19|1306.81
#2016-02-22|1312.47
#2016-02-23|1311.86
#2016-02-24|1306.62
#2016-02-25|1307.16
#2016-02-26|1312.66
#2016-02-29|1305.60
#2016-03-01|1318.33
#2016-03-02|1347.55
#2016-03-03|1361.18
#2016-03-04|1364.25
#2016-03-07|1359.78
#2016-03-08|1356.79
#2016-03-09|1350.95
#2016-03-10|1356.87
#2016-03-11|1369.74
#2016-03-14|1387.76
#2016-03-15|1377.86
#2016-03-16|1375.99
#2016-03-17|1396.35
#2016-03-18|1412.93
#2016-03-21|1414.23
#2016-03-22|1420.98
#2016-03-23|1412.77
#2016-03-24|1401.97
#2016-03-25|1401.37
#2016-03-28|1400.34
#2016-03-29|1402.81
#2016-03-30|1418.07
#2016-03-31|1422.63
#2016-04-01|1396.12
#2016-04-04|1402.88
#2016-04-05|1385.61
#2016-04-06|1375.16
#2016-04-07|1386.75
#2016-04-08|1391.35
#2016-04-11|1398.98
#2016-04-12|1400.89
#2016-04-13|1422.38
#2016-04-14|1433.07
#2016-04-15|1431.61
#2016-04-18|1421.74
#2016-04-19|1434.28
#2016-04-20|1419.43
#2016-04-21|1433.01
#2016-04-22|1419.78
#2016-04-25|1418.53
#2016-04-26|1422.03
#2016-04-27|1408.07
#2016-04-28|1402.39
#2016-04-29|1397.15
#2016-05-02|1383.23
#2016-05-03|1367.92
#2016-05-04|1355.06
#2016-05-05|1351.24
#2016-05-06|1350.35
#2016-05-09|1348.54
#2016-05-10|1352.38
#2016-05-11|1353.55
#2016-05-12|1349.50
#2016-05-13|1336.64
#2016-05-16|1348.44
#2016-05-17|1362.33
#2016-05-18|1355.16
#2016-05-19|1343.08
#2016-05-20|1351.34
#2016-05-23|1373.48
#2016-05-24|1362.88
#2016-05-25|1385.13
#2016-05-26|1389.80
#2016-05-27|1413.14
#2016-05-30|1414.58
#2016-05-31|1423.99
#2016-06-01|1423.78
#2016-06-02|1418.10
#2016-06-03|1427.91
#2016-06-06|1434.90
#2016-06-07|1450.86
#2016-06-08|1462.94
#2016-06-09|1457.43
#2016-06-10|1450.09
#2016-06-13|1412.63
#2016-06-14|1408.55
#2016-06-15|1423.58
#2016-06-16|1407.18
#2016-06-17|1414.64
#2016-06-20|1433.64
#2016-06-21|1446.02
#2016-06-22|1454.67
#2016-06-23|1452.59
#2016-06-24|1406.63
#2016-06-27|1407.86
#2016-06-28|1408.50
#2016-06-29|1431.67
#2016-06-30|1451.41
#2016-07-01|1461.70
#2016-07-04|1471.73
#2016-07-05|1463.42
#2016-07-06|1441.65
#2016-07-07|1450.04
#2016-07-08|1448.70
#2016-07-11|1479.37
#2016-07-12|1486.62
#2016-07-13|1491.98
#2016-07-14|1498.82
#2016-07-15|1489.70
#2016-07-18|1491.39
#2016-07-19|1501.13
#2016-07-20|1498.23
#2016-07-21|1507.75
#2016-07-22|1503.95
#2016-07-25|1508.76
#2016-07-26|1509.73
#2016-07-27|1521.33
#2016-07-28|1525.61
#2016-07-29|1530.05
#2016-08-01|1542.03
#2016-08-02|1540.39
#2016-08-03|1516.54
#2016-08-04|1529.48
#2016-08-05|1541.78
#2016-08-08|1557.94
#2016-08-09|1566.45
#2016-08-10|1574.63
#2016-08-11|1568.52
#2016-08-12|1572.04
#2016-08-15|1579.96
#2016-08-16|1579.91
#2016-08-17|1573.38
#2016-08-18|1584.66
#2016-08-19|1578.29
#2016-08-22|1572.97
#2016-08-23|1575.31
#2016-08-24|1572.95
#2016-08-25|1579.44
#2016-08-26|1576.05
#2016-08-29|1570.05
#2016-08-30|1577.81
#2016-08-31|1578.61
#2016-09-01|1573.55
#2016-09-02|1570.64
#2016-09-05|1603.20
#2016-09-06|1628.46
#2016-09-07|1639.45
#2016-09-08|1634.75
#2016-09-09|1614.26
#2016-09-12|1575.61
#2016-09-13|1578.35
#2016-09-14|1570.39
#2016-09-15|1570.71
#2016-09-16|1576.69
#2016-09-19|1603.95
#2016-09-20|1604.93
#2016-09-21|1623.93
#2016-09-22|1635.64
#2016-09-23|1643.48
#2016-09-26|1621.62
#2016-09-27|1636.32
#2016-09-28|1634.43
#2016-09-29|1643.72
#2016-09-30|1624.69
#2016-10-03|1638.95
#2016-10-04|1642.58
#2016-10-05|1640.91
#2016-10-06|1641.79
#2016-10-07|1637.30
#2016-10-10|1639.13
#2016-10-11|1632.89
#2016-10-12|1625.12
#2016-10-13|1611.41
#2016-10-14|1609.11
#2016-10-17|1610.72
#2016-10-18|1626.40
#2016-10-19|1636.24
#2016-10-20|1637.80
#2016-10-21|1635.69
#2016-10-24|1637.88
#2016-10-25|1644.85
#2016-10-26|1638.84
#2016-10-27|1622.22
#2016-10-28|1618.19
#2016-10-31|1616.03
#2016-11-01|1623.70
#2016-11-02|1604.27
#2016-11-03|1598.34
#2016-11-04|1592.19
#2016-11-07|1605.78
#2016-11-08|1610.59
#2016-11-09|1558.52
#2016-11-10|1592.89
#2016-11-11|1549.17
#2016-11-14|1531.33
#2016-11-15|1529.28
#2016-11-16|1545.04
#2016-11-17|1543.36
#2016-11-18|1539.37
#2016-11-21|1535.88
#2016-11-22|1552.49
#2016-11-23|1546.96
#2016-11-24|1538.42
#2016-11-25|1549.15
#2016-11-28|1563.80
#2016-11-29|1553.54
#2016-11-30|1554.38
#2016-12-01|1555.96
#2016-12-02|1535.66
#2016-12-05|1526.49
#2016-12-06|1538.16
#2016-12-07|1545.41
#2016-12-08|1569.52
#2016-12-09|1563.25
#2016-12-12|1551.34
#2016-12-13|1558.96
#2016-12-14|1566.11
#2016-12-15|1546.85
#2016-12-16|1548.44
#2016-12-19|1542.09
#2016-12-20|1539.29
#2016-12-21|1533.99
#2016-12-22|1530.20
#2016-12-23|1526.14
#2016-12-26|1527.39
#2016-12-27|1526.12
#2016-12-28|1537.01
#2016-12-29|1540.55
#2016-12-30|1553.83
#2017-01-02|1554.06
#2017-01-03|1551.84
#2017-01-04|1566.71
#2017-01-05|1589.44
#2017-01-06|1584.63
#2017-01-09|1581.97
#2017-01-10|1592.25
#2017-01-11|1594.11
#2017-01-12|1609.98
#2017-01-13|1605.19
#2017-01-16|1590.81
#2017-01-17|1596.98
#2017-01-18|1600.83
#2017-01-19|1594.62
#2017-01-20|1592.39
#2017-01-23|1609.30
#2017-01-24|1609.82
#2017-01-25|1618.46
#2017-01-26|1632.08
#2017-01-27|1629.80
#2017-01-30|1636.99
#2017-01-31|1628.69
#2017-02-01|1626.76
#2017-02-02|1632.13
#2017-02-03|1635.49
#2017-02-06|1647.21
#2017-02-07|1642.38
#2017-02-08|1641.45
#2017-02-09|1638.19
#2017-02-10|1644.04
#2017-02-13|1654.00
#2017-02-14|1650.71
#2017-02-15|1661.87
#2017-02-16|1677.48
#2017-02-17|1677.38
#2017-02-20|1679.90
#2017-02-21|1674.37
#2017-02-22|1680.70
#2017-02-23|1688.90
#2017-02-24|1682.54
#2017-02-27|1676.32
#2017-02-28|1670.93
#2017-03-01|1661.64
#2017-03-02|1665.35
#2017-03-03|1654.64
#2017-03-06|1661.57
#2017-03-07|1673.10
#2017-03-08|1671.55
#2017-03-09|1662.03
#2017-03-10|1672.06
#2017-03-13|1691.59
#2017-03-14|1694.41
#2017-03-15|1692.40
#2017-03-16|1727.41
#2017-03-17|1735.20
#2017-03-20|1746.40
#2017-03-21|1763.72
#2017-03-22|1746.06
#2017-03-23|1744.98
#2017-03-24|1749.49
#2017-03-27|1752.49
#2017-03-28|1766.49
#2017-03-29|1766.57
#2017-03-30|1757.71
#2017-03-31|1743.87
#2017-04-03|1754.73
#2017-04-04|1748.96
#2017-04-05|1757.39
#2017-04-06|1740.68
#2017-04-07|1739.85
#2017-04-10|1733.14
#2017-04-11|1727.78
#2017-04-12|1732.93
#2017-04-13|1735.55
#2017-04-14|1723.43
#2017-04-17|1723.84
#2017-04-18|1720.73
#2017-04-19|1721.55
#2017-04-20|1737.38
#2017-04-21|1748.34
#2017-04-24|1753.45
#2017-04-25|1776.05
#2017-04-26|1778.09
#2017-04-27|1788.40
#2017-04-28|1783.42
#2017-05-01|1795.42
#2017-05-02|1814.67
#2017-05-03|1817.30
#2017-05-04|1808.77
#2017-05-05|1804.73
#2017-05-08|1828.23
#2017-05-09|1828.97
#2017-05-10|1831.24
#2017-05-11|1849.85
#2017-05-12|1851.70
#2017-05-15|1853.98
#2017-05-16|1862.30
#2017-05-17|1870.59
#2017-05-18|1868.29
#2017-05-19|1873.22
#2017-05-22|1901.09
#2017-05-23|1893.15
#2017-05-24|1895.26
#2017-05-25|1916.80
#2017-05-26|1921.26
#2017-05-29|1915.74
#2017-05-30|1915.82
#2017-05-31|1900.51
#2017-06-01|1919.97
#2017-06-02|1935.03
#2017-06-05|1948.86
#2017-06-06|1954.70
#2017-06-07|1953.41
#2017-06-08|1953.02
#2017-06-09|1957.02
#2017-06-12|1929.99
#2017-06-13|1931.46
#2017-06-14|1941.18
#2017-06-15|1925.80
#2017-06-16|1927.89
#2017-06-19|1948.53
#2017-06-20|1958.73
#2017-06-21|1954.35
#2017-06-22|1966.59
#2017-06-23|1963.76
#2017-06-26|1989.84
#2017-06-27|1988.93
#2017-06-28|1960.23
#2017-06-29|1968.86
#2017-06-30|1951.64
#2017-07-03|1948.57
#2017-07-04|1918.48
#2017-07-05|1931.86
#2017-07-06|1928.20
#2017-07-07|1908.79
#2017-07-10|1925.41
#2017-07-11|1957.18
#2017-07-12|1966.42
#2017-07-13|1990.57
#2017-07-14|1990.50
#2017-07-17|1992.75
#2017-07-18|2006.34
#2017-07-19|2030.45
#2017-07-20|2031.28
#2017-07-21|2037.84
#2017-07-24|2049.68
#2017-07-25|2043.24
#2017-07-26|2024.55
#2017-07-27|2051.10
#2017-07-28|2025.96
#2017-07-31|2048.60
#2017-08-01|2044.87
#2017-08-02|2057.26
#2017-08-03|2035.60
#2017-08-04|2036.87
#2017-08-07|2055.06
#2017-08-08|2076.20
#2017-08-09|2062.42
#2017-08-10|2052.16
#2017-08-11|2018.30
#2017-08-14|2032.22
#2017-08-15|2035.75
#2017-08-16|2040.18
#2017-08-17|2062.95
#2017-08-18|2046.70
#2017-08-21|2039.38
#2017-08-22|2043.00
#2017-08-23|2049.00
#2017-08-24|2056.82
#2017-08-25|2064.54
#2017-08-28|2059.80
#2017-08-29|2051.16
#2017-08-30|2064.20
#2017-08-31|2071.24
#2017-09-01|2068.94
#2017-09-04|2056.21
#2017-09-05|2062.72
#2017-09-06|2060.10
#2017-09-07|2060.87
#2017-09-08|2070.69
#2017-09-11|2084.95
#2017-09-12|2095.78
#2017-09-13|2096.16
#2017-09-14|2104.16
#2017-09-15|2113.89
#2017-09-18|2132.84
#2017-09-19|2136.31
#2017-09-20|2140.68
#2017-09-21|2133.20
#2017-09-22|2122.79
#2017-09-25|2115.04
#2017-09-26|2089.95
#2017-09-27|2094.85
#2017-09-28|2089.29
#2017-09-29|2103.50
#2017-10-02|2110.79
#2017-10-03|2133.35
#2017-10-04|2136.97
#2017-10-05|2142.82
#2017-10-06|2148.98
#2017-10-09|2146.28
#2017-10-10|2172.48
#2017-10-11|2193.15
#2017-10-12|2206.43
#2017-10-13|2213.81
#2017-10-16|2230.72
#2017-10-17|2217.64
#2017-10-18|2214.95
#2017-10-19|2205.29
#2017-10-20|2209.78
#2017-10-23|2223.16
#2017-10-24|2217.97
#2017-10-25|2225.82
#2017-10-26|2217.08
#2017-10-27|2222.74
#2017-10-30|2243.68
#2017-10-31|2250.93
#2017-11-01|2286.08
#2017-11-02|2285.07
#2017-11-03|2292.69
#2017-11-06|2303.39
#2017-11-07|2345.12
#2017-11-08|2343.26
#2017-11-09|2340.93
#2017-11-10|2333.44
#2017-11-13|2322.60
#2017-11-14|2327.31
#2017-11-15|2303.69
#2017-11-16|2332.86
#2017-11-17|2364.10
#2017-11-20|2376.87
#2017-11-21|2410.84
#2017-11-22|2417.76
#2017-11-23|2411.37
#2017-11-24|2412.24
#2017-11-27|2389.18
#2017-11-28|2388.14
#2017-11-29|2371.42
#2017-11-30|2318.35
#2017-12-01|2299.02
#2017-12-04|2312.80
#2017-12-05|2277.96
#2017-12-06|2243.14
#2017-12-07|2268.24
#2017-12-08|2305.22
#2017-12-11|2332.33
#2017-12-12|2306.91
#2017-12-13|2309.54
#2017-12-14|2322.82
#2017-12-15|2306.96
#2017-12-18|2320.76
#2017-12-19|2327.44
#2017-12-20|2323.42
#2017-12-21|2324.46
#2017-12-22|2344.96
#2017-12-25|2347.78
#2017-12-26|2336.33
#2017-12-27|2333.01
#2017-12-28|2353.40
#2017-12-29|2361.02
#2018-01-01|2359.48
#2018-01-02|2393.12
#2018-01-03|2410.19
#2018-01-04|2452.61
#2018-01-05|2461.17
#2018-01-08|2478.91
#2018-01-09|2491.96
#2018-01-10|2474.44
#2018-01-11|2450.57
#2018-01-12|2473.85
#2018-01-15|2474.60
#2018-01-16|2506.50
#2018-01-17|2518.85
#2018-01-18|2531.54
#2018-01-19|2557.39
#2018-01-22|2585.31
#2018-01-23|2626.77
#2018-01-24|2611.22
#2018-01-25|2602.41
#2018-01-26|2614.97
#2018-01-29|2623.59
#2018-01-30|2577.67
#2018-01-31|2572.74
#2018-02-01|2576.41
#2018-02-02|2548.28
#2018-02-05|2490.28
#2018-02-06|2365.14
#2018-02-07|2375.82
#2018-02-08|2390.30
#2018-02-09|2335.83
#2018-02-12|2347.93
#2018-02-13|2373.93
#2018-02-14|2396.32
#2018-02-15|2435.14
#2018-02-16|2444.62
#2018-02-19|2452.40
#2018-02-20|2438.63
#2018-02-21|2487.41
#2018-02-22|2455.84
#2018-02-23|2488.99
#2018-02-26|2495.33
#2018-02-27|2494.83
#2018-02-28|2469.01
#2018-03-01|2473.44
#2018-03-02|2446.04
#2018-03-05|2418.68
#2018-03-06|2474.30
#2018-03-07|2457.97
#2018-03-08|2490.27
#2018-03-09|2500.64
#2018-03-12|2550.14
#2018-03-13|2576.96
#2018-03-14|2572.64
#2018-03-15|2578.97
#2018-03-16|2568.42
#2018-03-19|2549.86
#2018-03-20|2551.89
#2018-03-21|2542.48
#2018-03-22|2511.65
#2018-03-23|2428.46
#2018-03-26|2440.57
#2018-03-27|2475.68
#2018-03-28|2415.80
#2018-03-29|2410.06
#2018-03-30|2426.37
#2018-04-02|2430.95
#2018-04-03|2417.80
#2018-04-04|2384.29
#2018-04-05|2393.08
#2018-04-06|2396.32
#2018-04-09|2408.58
#2018-04-10|2425.43
#2018-04-11|2434.64
#2018-04-12|2417.75
#2018-04-13|2415.48
#2018-04-16|2400.10
#2018-04-17|2375.42
#2018-04-18|2390.67
#2018-04-19|2416.57
#2018-04-20|2374.36
#2018-04-23|2346.36
#2018-04-24|2338.25
#2018-04-25|2312.41
#2018-04-26|2304.93
#2018-04-27|2328.53
#2018-04-30|2343.42
#2018-05-01|2337.92
#2018-05-02|2323.18
#2018-05-03|2305.32
#2018-05-04|2302.60
#2018-05-07|2294.93
#2018-05-08|2325.33
#2018-05-09|2331.28
#2018-05-10|2359.14
#2018-05-11|2380.91
#2018-05-14|2385.87
#2018-05-15|2350.42
#2018-05-16|2347.20
#2018-05-17|2361.68
#2018-05-18|2356.83
#2018-05-21|2360.53
#2018-05-22|2361.54
#2018-05-23|2367.76
#2018-05-24|2376.89
#2018-05-25|2375.47
#2018-05-28|2372.54
#2018-05-29|2355.99
#2018-05-30|2322.70
#2018-05-31|2346.09
#2018-06-01|2353.86
#2018-06-04|2392.98
#2018-06-05|2403.54
#2018-06-06|2417.73
#2018-06-07|2431.30
#2018-06-08|2398.05
#2018-06-11|2402.33
#2018-06-12|2400.82
#2018-06-13|2401.19
#2018-06-14|2373.23
#2018-06-15|2372.30
#2018-06-18|2358.73
#2018-06-19|2308.44
#2018-06-20|2324.53
#2018-06-21|2316.07
#2018-06-22|2321.02
#2018-06-25|2292.03
#2018-06-26|2277.20
#2018-06-27|2253.26
#2018-06-28|2243.54
#2018-06-29|2292.80
#2018-07-02|2276.44
#2018-07-03|2272.96
#2018-07-04|2259.18
#2018-07-05|2244.99
#2018-07-06|2258.82
#2018-07-09|2301.98
#2018-07-10|2290.64
#2018-07-11|2269.08
#2018-07-12|2270.73
#2018-07-13|2295.46
#2018-07-16|2294.04
#2018-07-17|2287.57
#2018-07-18|2294.20
#2018-07-19|2292.49
#2018-07-20|2318.74
#2018-07-23|2309.79
#2018-07-24|2320.77
#2018-07-25|2329.13
#2018-07-26|2330.92
#2018-07-27|2342.10
#2018-07-30|2327.10
#2018-07-31|2306.45
#2018-08-01|2319.25
#2018-08-02|2283.06
#2018-08-03|2297.88
#2018-08-06|2296.13
#2018-08-07|2308.14
#2018-08-08|2331.27
#2018-08-09|2346.03
#2018-08-10|2325.07
#2018-08-13|2272.81
#2018-08-14|2269.59
#2018-08-15|2234.50
#2018-08-16|2207.03
#2018-08-17|2230.46
#2018-08-20|2248.70
#2018-08-21|2263.01
#2018-08-22|2284.28
#2018-08-23|2290.82
#2018-08-24|2283.49
#2018-08-27|2316.86
#2018-08-28|2333.50
#2018-08-29|2344.50
#2018-08-30|2350.04
#2018-08-31|2316.63
#2018-09-03|2292.84
#2018-09-04|2307.30
#2018-09-05|2295.99
#2018-09-06|2250.49
#2018-09-07|2243.92
#2018-09-10|2228.44
#2018-09-11|2214.26
#2018-09-12|2207.64
#2018-09-13|2221.81
#2018-09-14|2260.73
#2018-09-17|2232.52
#2018-09-18|2229.93
#2018-09-19|2252.30
#2018-09-20|2251.59
#2018-09-21|2279.14
#2018-09-24|2270.33
#2018-09-25|2281.59
#2018-09-26|2287.87
#2018-09-27|2273.40
#2018-09-28|2270.00
#2018-10-01|2278.50
#2018-10-02|2248.06
#2018-10-03|2232.27
#2018-10-04|2189.09
#2018-10-05|2162.99
#2018-10-08|2137.39
#2018-10-09|2109.60
#2018-10-10|2096.67
#2018-10-11|1985.63
#2018-10-12|2061.84
#2018-10-15|2032.50
#2018-10-16|2046.63
#2018-10-17|2066.98
#2018-10-18|2049.86
#2018-10-19|2046.78
#2018-10-22|2066.02
#2018-10-23|2005.12
#2018-10-24|2000.12
#2018-10-25|1937.57
#2018-10-26|1911.55
#2018-10-29|1900.43
#2018-10-30|1907.60
#2018-10-31|1982.47
#2018-11-01|2002.38
#2018-11-02|2077.47
#2018-11-05|2038.26
#2018-11-06|2038.09
#2018-11-07|2043.75
#2018-11-08|2059.34
#2018-11-09|2014.93
#2018-11-12|1997.40
#2018-11-13|1981.56
#2018-11-14|1971.73
#2018-11-15|2011.69
#2018-11-16|2002.16
#2018-11-19|2008.94
#2018-11-20|1963.72
#2018-11-21|1969.36
#2018-11-22|1984.08
#2018-11-23|1976.67
#2018-11-26|2002.73
#2018-11-27|2025.31
#2018-11-28|2068.65
#2018-11-29|2078.65
#2018-11-30|2072.28
#2018-12-03|2129.92
#2018-12-04|2127.80
#2018-12-05|2085.30
#2018-12-06|2018.16
#2018-12-07|2037.18
#2018-12-10|2001.23
#2018-12-11|2006.95
#2018-12-12|2042.35
#2018-12-13|2051.85
#2018-12-14|2010.41
#2018-12-17|2015.15
#2018-12-18|1989.12
#2018-12-19|1998.08
#2018-12-20|1963.89
#2018-12-21|1979.61
#2018-12-24|1970.93
#2018-12-25|1943.98
#2018-12-26|1942.48
#2018-12-27|1978.96
#2018-12-28|1989.30
#2018-12-31|2000.85
#2019-01-01|2001.55
#2019-01-02|1974.25
#2019-01-03|1963.13
#2019-01-04|1943.91
#2019-01-07|1992.13
#2019-01-08|1987.51
#2019-01-09|2030.91
#2019-01-10|2036.04
#2019-01-11|2049.91
#2019-01-14|2024.76
#2019-01-15|2061.81
#2019-01-16|2057.82
#2019-01-17|2064.39
#2019-01-18|2079.99
#2019-01-21|2092.74
#2019-01-22|2080.87
#2019-01-23|2070.50
#2019-01-24|2086.71
#2019-01-25|2135.22
#2019-01-28|2137.37
#2019-01-29|2126.80
#2019-01-30|2129.76
#2019-01-31|2149.52
#2019-02-01|2152.77
#2019-02-04|2158.12
#2019-02-05|2162.05
#2019-02-06|2165.34
#2019-02-07|2164.49
#2019-02-08|2146.46
#2019-02-11|2166.29
#2019-02-12|2184.70
#2019-02-13|2190.27
#2019-02-14|2178.98
#2019-02-15|2155.39
#2019-02-18|2174.72
#2019-02-19|2161.41
#2019-02-20|2184.75
#2019-02-21|2192.80
#2019-02-22|2198.56
#2019-02-25|2215.27
#2019-02-26|2214.80
#2019-02-27|2206.08
#2019-02-28|2183.87
#2019-03-01|2191.51
#2019-03-04|2211.03
#2019-03-05|2222.97
#2019-03-06|2230.08
#2019-03-07|2205.74
#2019-03-08|2167.64
#2019-03-11|2186.98
#2019-03-12|2216.62
#2019-03-13|2209.47
#2019-03-14|2197.56
#2019-03-15|2219.27
#2019-03-18|2243.05
#2019-03-19|2245.68
#2019-03-20|2253.01
#2019-03-21|2271.96
#2019-03-22|2292.99
#2019-03-25|2234.64
#2019-03-26|2243.74
#2019-03-27|2250.70
#2019-03-28|2237.75
#2019-03-29|2258.19
#2019-04-01|2278.42
#2019-04-02|2290.73
#2019-04-03|2324.68
#2019-04-04|2318.02
#2019-04-05|2319.74
#2019-04-08|2331.08
#2019-04-09|2350.50
#2019-04-10|2356.86
#2019-04-11|2342.27
#2019-04-12|2348.80
#2019-04-15|2361.00
#2019-04-16|2375.18
#2019-04-17|2387.72
#2019-04-18|2363.22
#2019-04-19|2365.97
#2019-04-22|2363.43
#2019-04-23|2370.00
#2019-04-24|2364.97
#2019-04-25|2343.35
#2019-04-26|2333.51
#2019-04-29|2350.98
#2019-04-30|2347.94
#2019-05-01|2352.06
#2019-05-02|2354.49
#2019-05-03|2353.60
#2019-05-06|2318.32
#2019-05-07|2322.24
#2019-05-08|2305.46
#2019-05-09|2255.63
#2019-05-10|2269.53
#2019-05-13|2242.77
#2019-05-14|2214.35
#2019-05-15|2230.96
#2019-05-16|2198.29
#2019-05-17|2171.04
#2019-05-20|2150.60
#2019-05-21|2146.41
#2019-05-22|2151.50
#2019-05-23|2120.32
#2019-05-24|2111.58
#2019-05-27|2109.53
#2019-05-28|2117.36
#2019-05-29|2096.48
#2019-05-30|2113.01
#2019-05-31|2128.04
#2019-06-03|2157.04
#2019-06-04|2130.41
#2019-06-05|2160.23
#2019-06-06|2148.62
#2019-06-07|2156.48
#2019-06-10|2201.82
#2019-06-11|2221.00
#2019-06-12|2208.64
#2019-06-13|2179.50
#2019-06-14|2166.70
#2019-06-17|2151.09
#2019-06-18|2166.59
#2019-06-19|2230.10
#2019-06-20|2263.49
#2019-06-21|2261.76
#2019-06-24|2272.05
#2019-06-25|2257.47
#2019-06-26|2247.61
#2019-06-27|2276.39
#2019-06-28|2277.91
#2019-07-01|2301.14
#2019-07-02|2320.97
#2019-07-03|2290.81
#2019-07-04|2305.83
#2019-07-05|2291.48
#2019-07-08|2251.89
#2019-07-09|2252.29
#2019-07-10|2278.93
#2019-07-11|2304.56
#2019-07-12|2297.99
#2019-07-15|2322.48
#2019-07-16|2327.15
#2019-07-17|2310.99
#2019-07-18|2292.26
#2019-07-19|2331.48
#2019-07-22|2331.20
#2019-07-23|2339.65
#2019-07-24|2344.42
#2019-07-25|2369.47
#2019-07-26|2358.89
#2019-07-29|2351.98
#2019-07-30|2358.80
#2019-07-31|2334.12
#2019-08-01|2326.72
#2019-08-02|2284.65
#2019-08-05|2217.62
#2019-08-06|2203.86
#2019-08-07|2209.72
#2019-08-08|2231.37
#2019-08-09|2231.30
#2019-08-12|2234.07
#2019-08-13|2188.45
#2019-08-14|2224.84
#2019-08-15|2200.30
#2019-08-16|2204.08
#2019-08-19|2225.40
#2019-08-20|2244.75
#2019-08-21|2243.78
#2019-08-22|2233.77
#2019-08-23|2243.24
#2019-08-26|2198.02
#2019-08-27|2215.52
#2019-08-28|2213.43
#2019-08-29|2204.22
#2019-08-30|2243.56
#2019-09-02|2250.46
#2019-09-03|2235.52
#2019-09-04|2272.23
#2019-09-05|2311.32
#2019-09-06|2324.76
#2019-09-09|2336.13
#2019-09-10|2321.40
#2019-09-11|2330.77
#2019-09-12|2344.06
#2019-09-13|2350.52
#2019-09-16|2353.13
#2019-09-17|2341.64
#2019-09-18|2354.96
#2019-09-19|2362.36
#2019-09-20|2365.43
#2019-09-23|2356.64
#2019-09-24|2361.73
#2019-09-25|2340.89
#2019-09-26|2350.62
#2019-09-27|2338.82
#2019-09-30|2345.49
#2019-10-01|2360.67
#2019-10-02|2339.08
#2019-10-03|2332.16
#2019-10-04|2340.99
#2019-10-07|2341.64
#2019-10-08|2371.19
#2019-10-09|2348.24
#2019-10-10|2342.63
#2019-10-11|2363.79
#2019-10-14|2394.33
#2019-10-15|2400.12
#2019-10-16|2416.09
#2019-10-17|2412.20
#2019-10-18|2406.70
#2019-10-21|2405.61
#2019-10-22|2413.36
#2019-10-23|2402.12
#2019-10-24|2406.46
#2019-10-25|2410.52
#2019-10-28|2427.03
#2019-10-29|2435.15
#2019-10-30|2431.40
#2019-10-31|2448.92
#2019-11-01|2457.76
#2019-11-04|2498.35
#2019-11-05|2523.87
#2019-11-06|2522.30
#2019-11-07|2518.03
#2019-11-08|2492.29
#2019-11-11|2464.07
#2019-11-12|2498.29
#2019-11-13|2488.85
#2019-11-14|2488.63
#2019-11-15|2508.95
#2019-11-18|2537.97
#2019-11-19|2546.55
#2019-11-20|2524.83
#2019-11-21|2493.32
#2019-11-22|2499.31
#2019-11-25|2510.10
#2019-11-26|2507.91
#2019-11-27|2518.44
#2019-11-28|2512.93
#2019-11-29|2480.29
#2019-12-02|2488.40
#2019-12-03|2485.04
#2019-12-04|2475.00
#2019-12-05|2492.90
#2019-12-06|2515.21
#2019-12-09|2526.41
#2019-12-10|2525.26
#2019-12-11|2544.94
#2019-12-12|2593.32
#2019-12-13|2653.65
#2019-12-16|2655.57
#2019-12-17|2718.24
#2019-12-18|2719.33
#2019-12-19|2704.59
#2019-12-20|2698.46
#2019-12-23|2704.24
#2019-12-24|2695.25
#2019-12-25|2696.40
#2019-12-26|2703.25
#2019-12-27|2735.58
#2019-12-30|2726.73
#2019-12-31|2711.70
#2020-01-01|2712.63
#2020-01-02|2731.27
#2020-01-03|2731.91
#2020-01-06|2696.72
#2020-01-07|2721.30
#2020-01-08|2716.13
#2020-01-09|2784.89
#2020-01-10|2813.21
#2020-01-13|2844.09
#2020-01-14|2846.72
#2020-01-15|2823.07
#2020-01-16|2830.85
#2020-01-17|2836.85
#2020-01-20|2845.48
#2020-01-21|2806.02
#2020-01-22|2836.11
#2020-01-23|2810.28
#2020-01-24|2811.71
#2020-01-27|2802.09
#2020-01-28|2773.74
#2020-01-29|2771.56
#2020-01-30|2667.06
#2020-01-31|2671.66
#2020-02-03|2676.34
#2020-02-04|2745.62
#2020-02-05|2763.63
#2020-02-06|2816.46
#2020-02-07|2799.35
#2020-02-10|2785.78
#2020-02-11|2810.29
#2020-02-12|2832.52
#2020-02-13|2849.55
#2020-02-14|2852.79
#2020-02-17|2843.89
#2020-02-18|2782.52
#2020-02-19|2797.04
#2020-02-20|2775.99
#2020-02-21|2745.48
#2020-02-24|2690.39
#2020-02-25|2715.92
#2020-02-26|2675.77
#2020-02-27|2647.97
#2020-02-28|2580.15
#2020-03-02|2618.41
#2020-03-03|2639.60
#2020-03-04|2671.21
#2020-03-05|2712.54
#2020-03-06|2651.98
#2020-03-09|2534.34
#2020-03-10|2560.01
#2020-03-11|2495.34
#2020-03-12|2377.50
#2020-03-13|2325.14
#2020-03-16|2222.37
#2020-03-17|2195.03
#2020-03-18|2126.75
#2020-03-19|2052.61
#2020-03-20|2171.97
#2020-03-23|2066.84
#2020-03-24|2211.27
#2020-03-25|2315.51
#2020-03-26|2319.16
#2020-03-27|2356.24
#2020-03-30|2327.39
#2020-03-31|2350.28
#2020-04-01|2289.85
#2020-04-02|2302.82
#2020-04-03|2287.77
#2020-04-06|2347.45
#2020-04-07|2409.79
#2020-04-08|2404.60
#2020-04-09|2419.17
#2020-04-10|2418.33
#2020-04-13|2403.95
#2020-04-14|2446.95
#2020-04-15|2455.94
#2020-04-16|2461.34
#2020-04-17|2537.84
#2020-04-20|2526.65
#2020-04-21|2462.94
#2020-04-22|2478.11
#2020-04-23|2499.70
#2020-04-24|2475.58
#2020-04-27|2525.62
#2020-04-28|2540.23
#2020-04-29|2558.34
#2020-04-30|2593.76
#2020-05-01|2582.25
#2020-05-04|2508.30
#2020-05-05|2521.99
#2020-05-06|2547.60
#2020-05-07|2550.74
#2020-05-08|2586.32
#2020-05-11|2615.12
#2020-05-12|2602.48
#2020-05-13|2612.30
#2020-05-14|2576.16
#2020-05-15|2576.63
#2020-05-18|2568.90
#2020-05-19|2609.47
#2020-05-20|2639.43
#2020-05-21|2634.88
#2020-05-22|2572.17
#2020-05-25|2596.16
#2020-05-26|2633.04
#2020-05-27|2623.30
#2020-05-28|2611.19
#2020-05-29|2610.30
#2020-06-01|2678.88
#2020-06-02|2690.69
#2020-06-03|2735.09
#2020-06-04|2750.01
#2020-06-05|2774.60
#2020-06-08|2792.82
#2020-06-09|2803.65
#2020-06-10|2847.21
#2020-06-11|2812.04
#2020-06-12|2769.54
#2020-06-15|2696.68
#2020-06-16|2791.86
#2020-06-17|2798.78
#2020-06-18|2822.96
#2020-06-19|2840.43
#2020-06-22|2852.02
#2020-06-23|2908.03
#2020-06-24|2920.23
#2020-06-25|2897.10
#2020-06-26|2918.59
#2020-06-29|2878.23
#2020-06-30|2902.06
#2020-07-01|2911.87
#2020-07-02|2969.91
#2020-07-03|3018.18
#2020-07-06|3068.20
#2020-07-07|3056.51
#2020-07-08|3100.81
#2020-07-09|3143.70
#2020-07-10|3114.57
#2020-07-13|3138.88
#2020-07-14|3109.04
#2020-07-15|3153.87
#2020-07-16|3068.43
#2020-07-17|3100.42
#2020-07-20|3110.09
#2020-07-21|3233.98
#2020-07-22|3188.92
#2020-07-23|3212.94
#2020-07-24|3171.41
#2020-07-27|3240.82
#2020-07-28|3319.70
#2020-07-29|3295.34
#2020-07-30|3310.60
#2020-07-31|3283.61
#2020-08-03|3279.30
#2020-08-04|3325.52
#2020-08-05|3355.84
#2020-08-06|3376.90
#2020-08-07|3304.66
#2020-08-10|3272.70
#2020-08-11|3270.39
#2020-08-12|3263.61
#2020-08-13|3279.06
#2020-08-14|3275.71
#2020-08-17|3289.85
#2020-08-18|3299.28
#2020-08-19|3281.43
#2020-08-20|3206.73
#2020-08-21|3254.49
#2020-08-24|3310.70
#2020-08-25|3320.85
#2020-08-26|3346.91
#2020-08-27|3362.03
#2020-08-28|3318.69
#2020-08-31|3275.02
#2020-09-01|3313.81
#2020-09-02|3336.74
#2020-09-03|3341.74
#2020-09-04|3279.89
#2020-09-07|3253.14
#2020-09-08|3278.42
#2020-09-09|3246.62
#2020-09-10|3277.49
#2020-09-11|3301.10
#2020-09-14|3363.41
#2020-09-15|3383.10
#2020-09-16|3429.15
#2020-09-17|3390.25
#2020-09-18|3407.79
#2020-09-21|3384.76
#2020-09-22|3354.85
#2020-09-23|3372.74
#2020-09-24|3290.89
#2020-09-25|3292.10
#2020-09-28|3331.97
#2020-09-29|3351.72
#2020-09-30|3358.51
#2020-10-01|3361.39
#2020-10-02|3359.32
#2020-10-05|3400.98
#2020-10-06|3439.35
#2020-10-07|3478.47
#2020-10-08|3519.16
#2020-10-09|3529.13
#2020-10-12|3584.49
#2020-10-13|3599.08
#2020-10-14|3613.84
#2020-10-15|3550.17
#2020-10-16|3532.35
#2020-10-19|3562.52
#2020-10-20|3570.71
#2020-10-21|3595.29
#2020-10-22|3575.99
#2020-10-23|3558.55
#2020-10-26|3555.18
#2020-10-27|3585.89
#2020-10-28|3603.74
#2020-10-29|3594.29
#2020-10-30|3523.04
#2020-11-02|3541.59
#2020-11-03|3569.47
#2020-11-04|3607.64
#2020-11-05|3725.35
#2020-11-06|3726.58
#2020-11-09|3773.99
#2020-11-10|3673.46
#2020-11-11|3633.06
#2020-11-12|3681.36
#2020-11-13|3744.89
#2020-11-16|3826.99
#2020-11-17|3797.80
#2020-11-18|3821.86
#2020-11-19|3780.61
#2020-11-20|3813.17
#2020-11-23|3857.95
#2020-11-24|3875.76
#2020-11-25|3833.39
#2020-11-26|3907.54
#2020-11-27|3923.02
#2020-11-30|3852.78
#2020-12-01|3910.35
#2020-12-02|3936.35
#2020-12-03|3965.15
#2020-12-04|4019.54
#2020-12-07|4031.03
#2020-12-08|4051.12
#2020-12-09|4080.59
#2020-12-10|4028.69
#2020-12-11|4057.67
#2020-12-14|4031.34
#2020-12-15|3998.85
#2020-12-16|4041.91
#2020-12-17|4077.01
#2020-12-18|4054.34
#2020-12-21|4043.54
#2020-12-22|3997.19
#2020-12-23|4044.76
#2020-12-24|4067.28
#2020-12-25|4079.64
#2020-12-28|4049.86
#2020-12-29|4095.16
#2020-12-30|4187.65
#2020-12-31|4205.59
#2021-01-01|4207.54
#2021-01-04|4274.65
#2021-01-05|4338.93
#2021-01-06|4350.47
#2021-01-07|4354.63
#2021-01-08|4492.85
#2021-01-11|4528.48
#2021-01-12|4522.14
#2021-01-13|4581.13
#2021-01-14|4619.72
#2021-01-15|4608.74
#2021-01-18|4614.33
#2021-01-19|4695.44
#2021-01-20|4779.42
#2021-01-21|4855.37
#2021-01-22|4833.59
#2021-01-25|4943.13
#2021-01-26|4810.28
#2021-01-27|4781.88
#2021-01-28|4644.79
#2021-01-29|4582.24
#2021-02-01|4704.67
#2021-02-02|4795.54
#2021-02-03|4831.82
#2021-02-04|4766.91
#2021-02-05|4783.08
#2021-02-08|4804.25
#2021-02-09|4834.32
#2021-02-10|4879.19
#2021-02-11|4884.88
#2021-02-12|4894.34
#2021-02-15|4934.94
#2021-02-16|4924.70
#2021-02-17|4974.14
#2021-02-18|4915.88
#2021-02-19|4905.42
#2021-02-22|4849.67
#2021-02-23|4823.11
#2021-02-24|4690.87
#2021-02-25|4781.43
#2021-02-26|4570.00
#2021-03-01|4657.87
#2021-03-02|4672.97
#2021-03-03|4748.55
#2021-03-04|4591.41
#2021-03-05|4551.58
#2021-03-08|4429.32
#2021-03-09|4401.07
#2021-03-10|4445.17
#2021-03-11|4552.88
#2021-03-12|4552.91
#2021-03-15|4494.81
#2021-03-16|4548.14
#2021-03-17|4520.00
#2021-03-18|4581.45
#2021-03-19|4513.57
#2021-03-22|4514.09
#2021-03-23|4482.52
#2021-03-24|4422.06
#2021-03-25|4396.75
#2021-03-26|4468.86
#2021-03-29|4464.14
#2021-03-30|4489.75
#2021-03-31|4459.63
#2021-04-01|4588.21
#2021-04-02|4620.05
#2021-04-05|4640.72
#2021-04-06|4665.63
#2021-04-07|4652.70
#2021-04-08|4655.64
#2021-04-09|4632.69
#2021-04-12|4582.87
#2021-04-13|4556.74
#2021-04-14|4604.75
#2021-04-15|4622.24
#2021-04-16|4644.03
#2021-04-19|4651.26
#2021-04-20|4645.15
#2021-04-21|4553.83
#2021-04-22|4597.92
#2021-04-23|4640.10
#2021-04-26|4679.84
#2021-04-27|4680.60
#2021-04-28|4657.29
#2021-04-29|4662.20
#2021-04-30|4617.62
#2021-05-03|4569.24
#2021-05-04|4561.36
#2021-05-05|4517.80
#2021-05-06|4517.74
#2021-05-07|4548.45
#2021-05-10|4521.16
#2021-05-11|4370.46
#2021-05-12|4315.62
#2021-05-13|4213.61
#2021-05-14|4274.26
#2021-05-17|4261.99
#2021-05-18|4371.00
#2021-05-19|4355.55
#2021-05-20|4369.71
#2021-05-21|4392.57
#2021-05-24|4382.49
#2021-05-25|4477.42
#2021-05-26|4508.74
#2021-05-27|4482.97
#2021-05-28|4506.09
#2021-05-31|4584.64
#2021-06-01|4620.50
#2021-06-02|4592.61
#2021-06-03|4607.14
#2021-06-04|4583.17
#2021-06-07|4584.00
#2021-06-08|4572.94
#2021-06-09|4536.53
#2021-06-10|4575.09
#2021-06-11|4601.69
#2021-06-14|4607.19
#2021-06-15|4641.03
#2021-06-16|4620.09
#2021-06-17|4608.07
#2021-06-18|4619.36
#2021-06-21|4526.01
#2021-06-22|4509.91
#2021-06-23|4574.81
#2021-06-24|4590.72
#2021-06-25|4644.75
#2021-06-28|4635.15
#2021-06-29|4625.92
#2021-06-30|4631.11
#2021-07-01|4591.20
#2021-07-02|4559.16
#2021-07-05|4559.73
#2021-07-06|4572.22
#2021-07-07|4551.59
#2021-07-08|4487.70
#2021-07-09|4477.09
#2021-07-12|4525.78
#2021-07-13|4588.31
#2021-07-14|4598.50
#2021-07-15|4631.41
#2021-07-16|4573.40
#2021-07-19|4492.98
#2021-07-20|4462.06
#2021-07-21|4447.86
#2021-07-22|4510.75
#2021-07-23|4475.79
#2021-07-26|4393.09
#2021-07-27|4318.49
#2021-07-28|4296.16
#2021-07-29|4411.84
#2021-07-30|4348.42
#2021-08-02|4408.33
#2021-08-03|4402.96
#2021-08-04|4447.09
#2021-08-05|4434.07
#2021-08-06|4425.67
#2021-08-09|4435.16
#2021-08-10|4449.30
#2021-08-11|4413.37
#2021-08-12|4387.58
#2021-08-13|4329.83
#2021-08-16|4296.97
#2021-08-17|4230.85
#2021-08-18|4261.53
#2021-08-19|4158.73
#2021-08-20|4132.15
#2021-08-23|4221.66
#2021-08-24|4335.73
#2021-08-25|4364.83
#2021-08-26|4356.95
#2021-08-27|4360.38
#2021-08-30|4404.29
#2021-08-31|4505.53
#2021-09-01|4539.83
#2021-09-02|4541.20
#2021-09-03|4583.44
#2021-09-06|4643.54
#2021-09-07|4635.56
#2021-09-08|4618.79
#2021-09-09|4540.05
#2021-09-10|4606.33
#2021-09-13|4568.12
#2021-09-14|4579.38
#2021-09-15|4545.97
#2021-09-16|4502.07
#2021-09-17|4533.94
#2021-09-20|4513.91
#2021-09-21|4489.58
#2021-09-22|4440.39
#2021-09-23|4476.10
#2021-09-24|4510.35
#2021-09-27|4504.78
#2021-09-28|4454.53
#2021-09-29|4362.33
#2021-09-30|4351.86
#2021-10-01|4297.55
#2021-10-04|4253.61
#2021-10-05|4199.59
#2021-10-06|4157.21
#2021-10-07|4259.84
#2021-10-08|4276.56
#2021-10-11|4303.78
#2021-10-12|4217.30
#2021-10-13|4213.42
#2021-10-14|4252.85
#2021-10-15|4366.38
#2021-10-18|4352.06
#2021-10-19|4424.67
#2021-10-20|4446.30
#2021-10-21|4408.51
#2021-10-22|4435.26
#2021-10-25|4418.68
#2021-10-26|4441.26
#2021-10-27|4403.67
#2021-10-28|4415.22
#2021-10-29|4375.49
#2021-11-01|4386.96
#2021-11-02|4411.19
#2021-11-03|4401.80
#2021-11-04|4449.29
#2021-11-05|4449.12
#2021-11-08|4440.54
#2021-11-09|4464.95
#2021-11-10|4471.65
#2021-11-11|4453.28
#2021-11-12|4510.13
#2021-11-15|4559.38
#2021-11-16|4583.52
#2021-11-17|4585.68
#2021-11-18|4560.68
#2021-11-19|4585.70
#2021-11-22|4590.82
#2021-11-23|4538.76
#2021-11-24|4487.36
#2021-11-25|4493.07
#2021-11-26|4415.28
#2021-11-29|4387.58
#2021-11-30|4375.30
#2021-12-01|4455.11
#2021-12-02|4481.81
#2021-12-03|4456.81
#2021-12-06|4396.61
#2021-12-07|4473.06
#2021-12-08|4504.81
#2021-12-09|4533.66
#2021-12-10|4485.85
#2021-12-13|4486.92
#2021-12-14|4450.24
#2021-12-15|4443.33
#2021-12-16|4490.57
#2021-12-17|4444.66
#2021-12-20|4358.72
#2021-12-21|4421.16
#2021-12-22|4450.78
#2021-12-23|4502.32
#2021-12-24|4515.09
#2021-12-27|4515.30
#2021-12-28|4541.62
#2021-12-29|4514.82
#2021-12-30|4506.38
#2021-12-31|4535.43
#2022-01-03|4547.87
#2022-01-04|4583.17
#2022-01-05|4496.61
#2022-01-06|4430.81
#2022-01-07|4423.63
#2022-01-10|4453.70
#2022-01-11|4452.42
#2022-01-12|4554.42
#2022-01-13|4541.32
#2022-01-14|4522.30
#2022-01-17|4527.70
#2022-01-18|4477.65
#2022-01-19|4407.36
#2022-01-20|4467.45
#2022-01-21|4407.18
#2022-01-24|4384.44
#2022-01-25|4301.65
#2022-01-26|4285.18
#2022-01-27|4160.21
#2022-01-28|4178.28
#2022-01-31|4235.44
#2022-02-01|4253.30
#2022-02-02|4280.14
#2022-02-03|4256.01
#2022-02-04|4293.39
#2022-02-07|4267.73
#2022-02-08|4247.80
#2022-02-09|4326.63
#2022-02-10|4376.70
#2022-02-11|4340.97
#2022-02-14|4252.26
#2022-02-15|4235.50
#2022-02-16|4318.10
#2022-02-17|4320.85
#2022-02-18|4259.43
#2022-02-21|4209.81
#2022-02-22|4145.38
#2022-02-23|4155.99
#2022-02-24|4013.20
#2022-02-25|4064.93
#2022-02-28|4070.26
#2022-03-01|4113.96
#2022-03-02|4069.47
#2022-03-03|4085.40
#2022-03-04|3987.66
#2022-03-07|3825.72
#2022-03-08|3768.64
#2022-03-09|3784.84
#2022-03-10|3890.76
#2022-03-11|3791.24
#2022-03-14|3701.85
#2022-03-15|3600.47
#2022-03-16|3774.45
#2022-03-17|3942.51
#2022-03-18|3941.53
#2022-03-21|3905.50
#2022-03-22|3935.71
#2022-03-23|3990.39
#2022-03-24|3942.15
#2022-03-25|3920.96
#2022-03-28|3889.50
#2022-03-29|3945.01
#2022-03-30|3997.21
#2022-03-31|3966.57
#2022-04-01|3928.81
#2022-04-04|3968.33
#2022-04-05|3970.36
#2022-04-06|3884.09
#2022-04-07|3797.67
#2022-04-08|3782.30
#2022-04-11|3683.92
#2022-04-12|3673.45
#2022-04-13|3753.51
#2022-04-14|3762.65
#2022-04-15|3713.14
#2022-04-18|3669.67
#2022-04-19|3647.37
#2022-04-20|3668.55
#2022-04-21|3652.28
#2022-04-22|3604.36
#2022-04-25|3512.24
#2022-04-26|3544.35
#2022-04-27|3480.73
#2022-04-28|3491.03
#2022-04-29|3614.28
#2022-05-02|3597.48
#2022-05-03|3592.20
#2022-05-04|3574.50
#2022-05-05|3596.39
#2022-05-06|3503.76
#2022-05-09|3461.00
#2022-05-10|3438.24
#2022-05-11|3463.93
#2022-05-12|3385.83
#2022-05-13|3458.39
#2022-05-16|3467.70
#2022-05-17|3549.07
#2022-05-18|3588.75
#2022-05-19|3490.42
#2022-05-20|3552.79
#2022-05-23|3553.11
#2022-05-24|3484.22
#2022-05-25|3477.81
#2022-05-26|3453.11
#2022-05-27|3534.96
#2022-05-30|3647.45
#2022-05-31|3698.18
#2022-06-01|3659.04
#2022-06-02|3621.54
#2022-06-03|3634.88
#2022-06-06|3662.39
#2022-06-07|3608.79
#2022-06-08|3668.96
#2022-06-09|3652.35
#2022-06-10|3598.48
#2022-06-13|3459.73
#2022-06-14|3444.00
#2022-06-15|3418.50
#2022-06-16|3400.49
#2022-06-17|3345.63
#2022-06-20|3313.11
#2022-06-21|3371.89
#2022-06-22|3285.16
#2022-06-23|3283.16
#2022-06-24|3342.85
#2022-06-27|3406.74
#2022-06-28|3389.63
#2022-06-29|3330.31
#2022-06-30|3251.28
#2022-07-01|3190.69
#2022-07-04|3180.78
#2022-07-05|3200.22
#2022-07-06|3166.86
#2022-07-07|3236.42
#2022-07-08|3262.54
#2022-07-11|3206.61
#2022-07-12|3139.67
#2022-07-13|3174.33
#2022-07-14|3177.70
#2022-07-15|3194.06
#2022-07-18|3260.64
#2022-07-19|3250.32
#2022-07-20|3306.72
#2022-07-21|3338.68
#2022-07-22|3344.82
#2022-07-25|3312.83
#2022-07-26|3304.40
#2022-07-27|3309.18
#2022-07-28|3341.37
#2022-07-29|3327.88
#2022-08-01|3332.49
#2022-08-02|3290.95
#2022-08-03|3310.50
#2022-08-04|3351.75
#2022-08-05|3381.80
#2022-08-08|3352.44
#2022-08-09|3338.09
#2022-08-10|3296.54
#2022-08-11|3359.73
#2022-08-12|3380.03
#2022-08-15|3395.24
#2022-08-16|3381.25
#2022-08-17|3385.95
#2022-08-18|3377.44
#2022-08-19|3361.52
#2022-08-22|3310.20
#2022-08-23|3274.62
#2022-08-24|3249.33
#2022-08-25|3310.60
#2022-08-26|3325.77
#2022-08-29|3228.94
#2022-08-30|3247.83
#2022-08-31|3283.72
#2022-09-01|3191.25
#2022-09-02|3163.45
#2022-09-05|3137.24
#2022-09-06|3121.96
#2022-09-07|3057.78
#2022-09-08|3079.48
#2022-09-09|3113.57
#2022-09-12|3144.58
#2022-09-13|3172.35
#2022-09-14|3089.23
#2022-09-15|3074.31
#2022-09-16|3023.59
#2022-09-19|3002.48
#2022-09-20|3027.15
#2022-09-21|2975.18
#2022-09-22|2943.24
#2022-09-23|2896.47
#2022-09-26|2843.43
#2022-09-27|2857.73
#2022-09-28|2789.27
#2022-09-29|2789.35
#2022-09-30|2759.65
#2022-10-03|2747.92
#2022-10-04|2818.85
#2022-10-05|2900.37
#2022-10-06|2928.68
#2022-10-07|2872.86
#2022-10-10|2847.94
#2022-10-11|2721.35
#2022-10-12|2712.95
#2022-10-13|2671.88
#2022-10-14|2737.02
#2022-10-17|2708.10
#2022-10-18|2758.72
#2022-10-19|2705.76
#2022-10-20|2671.45
#2022-10-21|2658.59
#2022-10-24|2626.10
#2022-10-25|2629.16
#2022-10-26|2666.37
#2022-10-27|2694.28
#2022-10-28|2623.23
#2022-10-31|2667.59
#2022-11-01|2731.10
#2022-11-02|2744.71
#2022-11-03|2697.50
#2022-11-04|2728.15
#2022-11-07|2789.05
#2022-11-08|2832.23
#2022-11-09|2865.29
#2022-11-10|2831.93
#2022-11-11|3069.93
#2022-11-14|3069.16
#2022-11-15|3183.88
#2022-11-16|3198.55
#2022-11-17|3145.23
#2022-11-18|3148.69
#2022-11-21|3099.59
#2022-11-22|3084.27
#2022-11-23|3105.17
#2022-11-24|3169.48
#2022-11-25|3148.36
#2022-11-28|3094.27
#2022-11-29|3149.50
#2022-11-30|3182.27
#2022-12-01|3270.63
#2022-12-02|3247.96
#2022-12-05|3280.61
#2022-12-06|3216.03
#2022-12-07|3159.65
#2022-12-08|3187.25
#2022-12-09|3251.24
#2022-12-12|3194.09
#2022-12-13|3209.60
#2022-12-14|3271.33
#2022-12-15|3210.91
#2022-12-16|3170.45
#2022-12-19|3158.70
#2022-12-20|3118.45
#2022-12-21|3111.25
#2022-12-22|3174.15
#2022-12-23|3114.88
#2022-12-26|3119.10
#2022-12-27|3129.15
#2022-12-28|3108.99
#2022-12-29|3104.91
#2022-12-30|3108.42
#2023-01-02|3112.08
#2023-01-03|3149.32
#2023-01-04|3173.68
#2023-01-05|3198.47
#2023-01-06|3212.83
#2023-01-09|3313.24
#2023-01-10|3324.86
#2023-01-11|3345.77
#2023-01-12|3352.52
#2023-01-13|3397.34
#2023-01-16|3397.92
#2023-01-17|3405.26
#2023-01-18|3424.71
#2023-01-19|3417.27
#2023-01-20|3432.48
#2023-01-23|3444.78
#2023-01-24|3461.74
#2023-01-25|3482.63
#2023-01-26|3508.82
#2023-01-27|3530.30
#2023-01-30|3554.70
#2023-01-31|3494.10
#2023-02-01|3545.19
#2023-02-02|3612.74
#2023-02-03|3600.76
#2023-02-06|3491.89
#2023-02-07|3511.97
#2023-02-08|3544.52
#2023-02-09|3562.34
#2023-02-10|3522.94
#2023-02-13|3481.40
#2023-02-14|3500.99
#2023-02-15|3441.29
#2023-02-16|3486.22
#2023-02-17|3416.29
#2023-02-20|3434.48
#2023-02-21|3390.32
#2023-02-22|3335.07
#2023-02-23|3371.45
#2023-02-24|3333.44
#2023-02-27|3312.69
#2023-02-28|3307.02
#2023-03-01|3377.00
#2023-03-02|3354.41
#2023-03-03|3383.10
#2023-03-06|3423.17
#2023-03-07|3399.89
#2023-03-08|3352.26
#2023-03-09|3340.04
#2023-03-10|3293.48
#2023-03-13|3340.69
#2023-03-14|3269.15
#2023-03-15|3298.79
#2023-03-16|3270.91
#2023-03-17|3357.98
#2023-03-20|3313.81
#2023-03-21|3332.17
#2023-03-22|3385.69
#2023-03-23|3478.09
#2023-03-24|3486.32
#2023-03-27|3431.14
#2023-03-28|3447.38
#2023-03-29|3465.13
#2023-03-30|3490.47
#2023-03-31|3493.69
#2023-04-03|3480.88
#2023-04-04|3470.35
#2023-04-05|3475.16
#2023-04-06|3421.37
#2023-04-07|3446.27
#2023-04-10|3446.09
#2023-04-11|3446.71
#2023-04-12|3419.12
#2023-04-13|3416.17
#2023-04-14|3426.67
#2023-04-17|3418.83
#2023-04-18|3399.89
#2023-04-19|3363.16
#2023-04-20|3365.35
#2023-04-21|3340.10
#2023-04-24|3322.05
#2023-04-25|3269.47
#2023-04-26|3272.01
#2023-04-27|3275.56
#2023-04-28|3296.43
#2023-05-01|3294.90
#2023-05-02|3314.23
#2023-05-03|3300.97
#2023-05-04|3319.69
#2023-05-05|3328.44
#2023-05-08|3343.03
#2023-05-09|3328.58
#2023-05-10|3310.18
#2023-05-11|3297.14
#2023-05-12|3296.41
#2023-05-15|3312.82
#2023-05-16|3350.46
#2023-05-17|3361.25
#2023-05-18|3404.63
#2023-05-19|3430.67
#2023-05-22|3458.78
#2023-05-23|3448.31
#2023-05-24|3425.34
#2023-05-25|3439.67
#2023-05-26|3496.02
#2023-05-29|3498.11
#2023-05-30|3525.56
#2023-05-31|3488.06
#2023-06-01|3506.73
#2023-06-02|3582.64
#2023-06-05|3585.22
#2023-06-06|3576.48
#2023-06-07|3590.15
#2023-06-08|3562.61
#2023-06-09|3609.97
#2023-06-12|3633.91
#2023-06-13|3719.10
#2023-06-14|3716.30
#2023-06-15|3747.79
#2023-06-16|3763.70
#2023-06-19|3724.60
#2023-06-20|3702.58
#2023-06-21|3667.15
#2023-06-22|3645.39
#2023-06-23|3612.94
#2023-06-26|3590.15
#2023-06-27|3589.53
#2023-06-28|3598.68
#2023-06-29|3597.47
#2023-06-30|3596.94
#2023-07-03|3662.90
#2023-07-04|3683.13
#2023-07-05|3659.09
#2023-07-06|3591.23
#2023-07-07|3563.74
#2023-07-10|3553.18
#2023-07-11|3626.72
#2023-07-12|3661.69
#2023-07-13|3743.37
#2023-07-14|3807.06
#2023-07-17|3799.30
#2023-07-18|3778.41
#2023-07-19|3756.29
#2023-07-20|3723.98
#2023-07-21|3657.72
#2023-07-24|3658.10
#2023-07-25|3717.25
#2023-07-26|3709.37
#2023-07-27|3738.22
#2023-07-28|3750.25
#2023-07-31|3752.21
#2023-08-01|3764.43
#2023-08-02|3669.81
#2023-08-03|3648.68
#2023-08-04|3642.40
#2023-08-07|3661.30
#2023-08-08|3604.00
#2023-08-09|3618.03
#2023-08-10|3588.21
#2023-08-11|3557.45
#2023-08-14|3516.16
#2023-08-15|3530.89
#2023-08-16|3514.39
#2023-08-17|3512.84
#2023-08-18|3474.97
#2023-08-21|3455.78
#2023-08-22|3494.93
#2023-08-23|3520.04
#2023-08-24|3600.69
#2023-08-25|3508.16
#2023-08-28|3533.58
#2023-08-29|3557.02
#2023-08-30|3571.45
#2023-08-31|3567.95
#2023-09-01|3588.60
#2023-09-04|3624.93
#2023-09-05|3600.57
#2023-09-06|3596.06
#2023-09-07|3559.57
#2023-09-08|3535.59
#2023-09-11|3527.29
#2023-09-12|3541.16
#2023-09-13|3526.39
#2023-09-14|3581.92
#2023-09-15|3602.91
#2023-09-18|3550.82
#2023-09-19|3523.80
#2023-09-20|3497.74
#2023-09-21|3441.73
#2023-09-22|3464.42
#2023-09-25|3454.33
#2023-09-26|3406.56
#2023-09-27|3413.50
#2023-09-28|3396.35
#2023-09-29|3420.63
#2023-10-02|3438.76
#2023-10-03|3398.84
#2023-10-04|3344.04
#2023-10-05|3392.62
#2023-10-06|3406.47
#2023-10-09|3414.96
#2023-10-10|3447.03
#2023-10-11|3490.33
#2023-10-12|3535.62
#2023-10-13|3487.51
#2023-10-16|3433.99
#2023-10-17|3456.75
#2023-10-18|3420.79
#2023-10-19|3380.38
#2023-10-20|3372.16
#2023-10-23|3330.69
#2023-10-24|3334.54
#2023-10-25|3346.01
#2023-10-26|3267.83
#2023-10-27|3305.62
#2023-10-30|3318.67
#2023-10-31|3264.81
#2023-11-01|3282.61
#2023-11-02|3369.62
#2023-11-03|3421.71
#2023-11-06|3513.78
#2023-11-07|3481.57
#2023-11-08|3483.53
#2023-11-09|3488.88
#2023-11-10|3457.64
#2023-11-13|3497.75
#2023-11-14|3511.52
#2023-11-15|3616.67
#2023-11-16|3627.73
#2023-11-17|3623.30
#2023-11-20|3656.62
#2023-11-21|3699.50
#2023-11-22|3666.22
#2023-11-23|3676.36
#2023-11-24|3651.19
#2023-11-27|3638.83
#2023-11-28|3660.61
#2023-11-29|3665.97
#2023-11-30|3694.23
#2023-12-01|3661.93
#2023-12-04|3650.90
#2023-12-05|3588.22
#2023-12-06|3626.26
#2023-12-07|3610.93
#2023-12-08|3630.74
#2023-12-11|3627.99
#2023-12-12|3657.44
#2023-12-13|3660.40
#2023-12-14|3732.39
#2023-12-15|3773.68
#2023-12-18|3744.15
#2023-12-19|3741.83
#2023-12-20|3756.24
#2023-12-21|3741.04
#2023-12-22|3704.02
#2023-12-25|3711.25
#2023-12-26|3736.18
#2023-12-27|3799.98
#2023-12-28|3843.99
#2023-12-29|3845.07
#2024-01-01|3846.74
#2024-01-02|3817.33
#2024-01-03|3746.31
#2024-01-04|3720.58
#2024-01-05|3698.67
#2024-01-08|3690.95
#2024-01-09|3700.68
#2024-01-10|3692.32
#2024-01-11|3729.54
#2024-01-12|3752.72
#2024-01-15|3752.09
#2024-01-16|3690.16
#2024-01-17|3624.88
#2024-01-18|3653.44
#2024-01-19|3751.71
#2024-01-22|3769.86
#2024-01-23|3783.82
#2024-01-24|3816.16
#2024-01-25|3842.07
#2024-01-26|3789.16
#2024-01-29|3804.14
#2024-01-30|3790.37
#2024-01-31|3762.31
#2024-02-01|3754.34
#2024-02-02|3800.91
#2024-02-05|3797.66
#2024-02-06|3847.09
#2024-02-07|3836.72
#2024-02-08|3846.27
#2024-02-09|3838.97
#2024-02-12|3841.81
#2024-02-13|3872.21
#2024-02-14|3868.14
#2024-02-15|3971.32
#2024-02-16|3976.25
#2024-02-19|3944.44
#2024-02-20|3952.72
#2024-02-21|3939.01
#2024-02-22|4016.21
#2024-02-23|4027.13
#2024-02-26|4022.96
#2024-02-27|4016.77
#2024-02-28|3995.63
#2024-02-29|4000.63
#2024-03-01|4029.38
#2024-03-04|4110.73
#2024-03-05|4094.22
#2024-03-06|4124.12
#2024-03-07|4148.11
#2024-03-08|4198.14
#2024-03-11|4168.89
#2024-03-12|4211.49
#2024-03-13|4213.85
#2024-03-14|4201.29
#2024-03-15|4119.72
#2024-03-18|4188.41
#2024-03-19|4147.34
#2024-03-20|4131.21
#2024-03-21|4230.51
#2024-03-22|4205.77
#2024-03-25|4188.61
#2024-03-26|4203.43
#2024-03-27|4205.49
#2024-03-28|4210.48
#2024-03-29|4241.25
#2024-04-01|4207.76
#2024-04-02|4258.09
#2024-04-03|4219.45
#2024-04-04|4240.89
#2024-04-05|4210.43
#2024-04-08|4212.04
#2024-04-09|4276.40
#2024-04-10|4285.73
#2024-04-11|4269.80
#2024-04-12|4259.42
#2024-04-15|4182.66
#2024-04-16|4068.19
#2024-04-17|4084.52
#2024-04-18|4108.63
#2024-04-19|3940.83
#2024-04-22|3938.21
#2024-04-23|3990.32
#2024-04-24|4134.31
#2024-04-25|4051.60
#2024-04-26|4112.94
#2024-04-29|4141.32
#2024-04-30|4130.76
#2024-05-01|4128.34
#2024-05-02|4163.27
#2024-05-03|4210.79
#2024-05-06|4235.06
#2024-05-07|4278.55
#2024-05-08|4248.38
#2024-05-09|4242.13
#2024-05-10|4242.11
#2024-05-13|4281.95
#2024-05-14|4310.67
#2024-05-15|4347.88
#2024-05-16|4428.01
#2024-05-17|4402.72
#2024-05-20|4401.63
#2024-05-21|4383.11
#2024-05-22|4423.97
#2024-05-23|4465.85
#2024-05-24|4420.82
#2024-05-27|4476.08
#2024-05-28|4476.55
#2024-05-29|4405.63
#2024-05-30|4333.87
#2024-05-31|4277.11
#2024-06-03|4373.40
#2024-06-04|4366.23
#2024-06-05|4372.03
#2024-06-06|4461.92
#2024-06-07|4443.15
#2024-06-10|4443.55
#2024-06-11|4443.31
#2024-06-12|4495.37
#2024-06-13|4560.11
#2024-06-14|4571.15
#2024-06-17|4548.66
#2024-06-18|4601.91
#2024-06-19|4697.72
#2024-06-20|4712.41
#2024-06-21|4660.80
#2024-06-24|4592.40
#2024-06-25|4594.74
#2024-06-26|4635.62
#2024-06-27|4611.30
#2024-06-28|4630.85
#2024-07-01|4619.58
#2024-07-02|4599.93
#2024-07-03|4679.85
#2024-07-04|4762.53
#2024-07-05|4757.50
#2024-07-08|4806.31
#2024-07-09|4838.58
#2024-07-10|4841.83
#2024-07-11|4949.40
#2024-07-12|4875.62
#2024-07-15|4853.21
#2024-07-16|4863.94
#2024-07-17|4805.04
#2024-07-18|4705.42
#2024-07-19|4624.26
#2024-07-22|4539.67
#2024-07-23|4607.68
#2024-07-24|4602.07
#2024-07-25|4508.64
#2024-07-26|4423.77
#2024-07-29|4466.45
#2024-07-30|4445.98
#2024-07-31|4520.51
#2024-08-01|4552.07
#2024-08-02|4328.34
#2024-08-05|4013.14
#2024-08-06|4192.86
#2024-08-07|4305.16
#2024-08-08|4254.01
#2024-08-09|4359.57
#2024-08-12|4390.23
#2024-08-13|4449.14
#2024-08-14|4493.18
#2024-08-15|4460.33
#2024-08-16|4594.86
#2024-08-19|4618.83
#2024-08-20|4655.86
#2024-08-21|4621.47
#2024-08-22|4622.42
#2024-08-23|4614.51
#2024-08-26|4638.16
#2024-08-27|4613.15
#2024-08-28|4633.35
#2024-08-29|4620.97
#2024-08-30|4649.00
#2024-09-02|4631.43
#2024-09-03|4617.87
#2024-09-04|4435.32
#2024-09-05|4449.66
#2024-09-06|4479.45
#2024-09-09|4416.03
#2024-09-10|4409.05
#2024-09-11|4405.33
#2024-09-12|4544.24
#2024-09-13|4564.80
#2024-09-16|4592.26
#2024-09-17|4578.42
#2024-09-18|4535.32
#2024-09-19|4600.71
#2024-09-20|4631.62
#2024-09-23|4645.44
#2024-09-24|4708.51
#2024-09-25|4751.11
#2024-09-26|4884.84
#2024-09-27|4969.10
#2024-09-30|4856.58
#2024-10-01|4890.10
#2024-10-02|4916.83
#2024-10-03|4925.04
#2024-10-04|4946.78
#2024-10-07|5013.91
#2024-10-08|4866.99
#2024-10-09|4897.13
#2024-10-10|4920.72
#2024-10-11|4959.73
#2024-10-14|4945.01
#2024-10-15|4966.33
#2024-10-16|4883.68
#2024-10-17|4862.69
#2024-10-18|4975.52
#2024-10-21|4965.17
#2024-10-22|4928.85
#2024-10-23|4915.24
#2024-10-24|4883.37
#2024-10-25|4892.82
#2024-10-28|4879.83
#2024-10-29|4860.34
#2024-10-30|4848.62
#2024-10-31|4817.27
#2024-11-01|4793.55
#2024-11-04|4841.33
#2024-11-05|4897.78
#2024-11-06|4901.32
#2024-11-07|4955.34
#2024-11-08|4985.00
#2024-11-11|4933.86
#2024-11-12|4804.31
#2024-11-13|4766.31
#2024-11-14|4717.94
#2024-11-15|4732.56
#2024-11-18|4681.33
#2024-11-19|4749.05
#2024-11-20|4721.51
#2024-11-21|4678.52
#2024-11-22|4717.17
#2024-11-25|4727.46
#2024-11-26|4686.25
#2024-11-27|4687.23
#2024-11-28|4670.16
#2024-11-29|4668.99
#2024-12-02|4737.65
#2024-12-03|4808.02
#2024-12-04|4828.08
#2024-12-05|4845.73
#2024-12-06|4837.33
#2024-12-09|4860.65
#2024-12-10|4835.72
#2024-12-11|4795.61
#2024-12-12|4850.53
#2024-12-13|4823.60
#2024-12-16|4816.38
#2024-12-17|4804.36
#2024-12-18|4837.94
#2024-12-19|4756.98
#2024-12-20|4711.90
#2024-12-23|4782.36
#2024-12-24|4774.84
#2024-12-25|4786.63
#2024-12-26|4786.42
#2024-12-27|4816.67
#2024-12-30|4798.01
#2024-12-31|4763.46
#2025-01-01|4763.79
#2025-01-02|4729.08
#2025-01-03|4749.30
#2025-01-06|4825.41
#2025-01-07|4847.45
#2025-01-08|4781.64
#2025-01-09|4747.79
#2025-01-10|4733.47
#2025-01-13|4634.19
#2025-01-14|4655.70
#2025-01-15|4629.89
#2025-01-16|4728.43
#2025-01-17|4734.02
#2025-01-20|4799.20
#2025-01-21|4819.64
#2025-01-22|4858.17
#2025-01-23|4851.06
#2025-01-24|4877.17
#2025-01-27|4868.67
#2025-01-28|4847.81
#2025-01-29|4878.53
#2025-01-30|4882.37
#2025-01-31|4878.76
#2025-02-03|4710.18
#2025-02-04|4804.94
#2025-02-05|4875.19
#2025-02-06|4914.07
#2025-02-07|4957.25
#2025-02-10|4936.60
#2025-02-11|4930.68
#2025-02-12|4922.84
#2025-02-13|4957.81
#2025-02-14|4990.60
#2025-02-17|5066.47
#2025-02-18|5110.59
#2025-02-19|5101.07
#2025-02-20|5040.12
#2025-02-21|5136.98
#2025-02-24|5063.84
#2025-02-25|4955.81
#2025-02-26|5001.13
#2025-02-27|4933.20
#2025-02-28|4810.72
#2025-03-03|4790.09
#2025-03-04|4775.84
#2025-03-05|4870.45
#2025-03-06|4938.88
#2025-03-07|4893.24
#2025-03-10|4837.55
#2025-03-11|4772.96
#2025-03-12|4772.55
#2025-03-13|4717.98
#2025-03-14|4755.36
#2025-03-17|4794.21
#2025-03-18|4858.36
#2025-03-19|4800.24
#2025-03-20|4823.61
#2025-03-21|4779.76
#2025-03-24|4751.38
#2025-03-25|4754.19
#2025-03-26|4755.55
#2025-03-27|4707.70
#2025-03-28|4653.77
#2025-03-31|4478.44
#2025-04-01|4558.47
#2025-04-02|4568.86
#2025-04-03|4507.65
#2025-04-04|4474.41
#2025-04-07|4019.50
#2025-04-08|4014.26
#2025-04-09|3900.88
#2025-04-10|4185.26
#2025-04-11|4250.51
#2025-04-14|4289.69
#2025-04-15|4332.60
#2025-04-16|4239.13
#2025-04-17|4266.69
#2025-04-18|4280.18
#2025-04-21|4266.21
#2025-04-22|4215.72
#2025-04-23|4375.78
#2025-04-24|4342.72
#2025-04-25|4426.24
#2025-04-28|4451.52
#2025-04-29|4486.09
#2025-04-30|4521.73
#2025-05-01|4512.27
#2025-05-02|4679.95
#2025-05-05|4727.16
#2025-05-06|4718.97
#2025-05-07|4725.86
#2025-05-08|4724.10
#2025-05-09|4790.09
#2025-05-12|4892.01
#2025-05-13|4880.17
#2025-05-14|5002.11
#2025-05-15|4987.44
#2025-05-16|4971.63
#2025-05-19|4922.83
#2025-05-20|4926.07
#2025-05-21|4968.78
#2025-05-22|4929.18
#2025-05-23|4957.79
#2025-05-26|4951.01
#2025-05-27|4915.25
#2025-05-28|4916.98
#2025-05-29|4971.31
#2025-05-30|4919.32
#2025-06-02|4875.46
#2025-06-03|4885.97
#2025-06-04|4984.97
#2025-06-05|5034.61
#2025-06-06|5024.81
#2025-06-09|5085.35
#2025-06-10|5154.34
#2025-06-11|5224.11
#2025-06-12|5205.70
#2025-06-13|5143.83
#2025-06-16|5185.20
#2025-06-17|5229.81
#2025-06-18|5244.75
#2025-06-19|5149.99
#2025-06-20|5206.83
#2025-06-23|5125.64
#2025-06-24|5270.68
#2025-06-25|5338.45
#2025-06-26|5382.94
#2025-06-27|5418.00
#2025-06-30|5357.65
#2025-07-01|5396.25
#2025-07-02|5385.26
#2025-07-03|5414.06
#2025-07-04|5388.82
#2025-07-07|5349.35
#2025-07-08|5365.80
#2025-07-09|5374.76
#2025-07-10|5384.83
#2025-07-11|5376.79
#2025-07-14|5353.75
#2025-07-15|5427.47
#2025-07-16|5454.31
#2025-07-17|5449.32
#2025-07-18|5500.75
#2025-07-21|5503.42
#2025-07-22|5456.14
#2025-07-23|5567.52
#2025-07-24|5591.29
#2025-07-25|5545.70
#2025-07-28|5524.29
#2025-07-29|5472.80
#2025-07-30|5499.09
#2025-07-31|5511.05
#2025-08-01|5413.81
#2025-08-04|5443.70
#2025-08-05|5499.53
#2025-08-06|5455.29
#2025-08-07|5579.19
#2025-08-08|5550.13
#2025-08-11|5563.70
#2025-08-12|5561.03
#2025-08-13|5675.55
#2025-08-14|5627.52
#2025-08-15|5646.22
#2025-08-18|5639.44
#2025-08-19|5640.58
#2025-08-20|5505.50
#2025-08-21|5496.90
#2025-08-22|5493.43
#2025-08-25|5627.97
#2025-08-26|5618.17
#2025-08-27|5620.75
#2025-08-28|5561.14
#2025-08-29|5567.13
#2025-09-01|5528.72
#2025-09-02|5496.86
#2025-09-03|5489.20
#2025-09-04|5487.24
#2025-09-05|5592.39
#2025-09-08|5638.65
#2025-09-09|5731.62
#2025-09-10|5837.44
#2025-09-11|5859.49
#2025-09-12|5959.66
#2025-09-15|5949.36
#2025-09-16|6054.32
#2025-09-17|6072.74
#2025-09-18|6114.78
#2025-09-19|6072.10
#2025-09-22|6129.28
#2025-09-23|6175.87
#2025-09-24|6171.08
#2025-09-25|6135.00
#2025-09-26|6000.74
#2025-09-29|6052.31
#2025-09-30|6095.91
#2025-10-01|6124.21
#2025-10-02|6260.19
#2025-10-03|6346.66
#2025-10-06|6405.25
#2025-10-07|6438.30
#2025-10-08|6378.89
#2025-10-09|6420.35
#2025-10-10|6373.47
#2025-10-13|6264.17
#2025-10-14|6164.40
#2025-10-15|6312.64
#2025-10-16|6389.96
#2025-10-17|6278.73
#2025-10-20|6433.50
#2025-10-21|6423.29
#2025-10-22|6385.63
#2025-10-23|6350.19
#2025-10-24|6408.80
#2025-10-27|6572.47
#2025-10-28|6544.31
#2025-10-29|6680.13
#2025-10-30|6676.91
#2025-10-31|6657.37
#2025-11-03|6704.29
#2025-11-04|6622.57
#2025-11-05|6494.07
#2025-11-06|6568.56
#2025-11-07|6470.97
#2025-11-10|6577.23
#2025-11-11|6564.13
#2025-11-12|6585.37
#2025-11-13|6573.65
#2025-11-14|6392.23
#2025-11-17|6438.71
#2025-11-18|6234.28
#2025-11-19|6193.99
#2025-11-20|6339.55
#2025-11-21|6096.98
#2025-11-24|6119.72
#2025-11-25|6208.70
#2025-11-26|6305.04
#2025-11-27|6334.51
#2025-11-28|6328.94
#2025-12-01|6282.38
#2025-12-02|6310.27
#2025-12-03|6368.82
#2025-12-04|6391.03
#2025-12-05|6417.69
#2025-12-08|6494.97
#2025-12-09|6451.85
#2025-12-10|6500.45
#2025-12-11|6422.92
#2025-12-12|6475.96
#2025-12-15|6351.69
#2025-12-16|6236.76
#2025-12-17|6259.44
#2025-12-18|6230.93
#2025-12-19|6271.22
#2025-12-22|6398.44
#2025-12-23|6408.88
#2025-12-24|6446.72
#2025-12-25|6448.92
#2025-12-26|6489.05
#2025-12-29|6541.33
#2025-12-30|6542.05
#2025-12-31|6578.51
#2026-01-01|6581.35
#2026-01-02|6716.93
#2026-01-05|6891.82
#2026-01-06|7006.86
#2026-01-07|6975.08
#2026-01-08|6906.93
#2026-01-09|6870.71
#2026-01-12|6937.07
#2026-01-13|7012.69
#2026-01-14|7083.56
#2026-01-15|7036.53
#2026-01-16|7125.70
#2026-01-19|7133.90
#2026-01-20|7088.90
#2026-01-21|7019.25
#2026-01-22|7127.20
#2026-01-23|7176.41
#2026-01-26|7189.06
#2026-01-27|7329.77
#2026-01-28|7488.04
#2026-01-29|7456.06
#2026-01-30|7333.20
#2026-02-02|7133.07
#2026-02-03|7316.15
#2026-02-04|7196.28
#2026-02-05|7053.55
#2026-02-06|7031.25
#2026-02-09|7255.96
#2026-02-10|7383.98
#2026-02-11|7454.18
#2026-02-12|7422.89
#2026-02-13|7355.00
#2026-02-16|7357.86
#2026-02-17|7358.49
#2026-02-18|7367.92
#2026-02-19|7383.30
#2026-02-20|7366.60
#2026-02-23|7407.58
#2026-02-24|7508.40
#2026-02-25|7689.96
#2026-02-26|7750.36
#2026-02-27|7719.00
#2026-03-02|7578.66
#2026-03-03|7303.13
#2026-03-04|6980.87
#2026-03-05|7198.31
#2026-03-06|7226.48
#2026-03-09|6861.45
#2026-03-10|7144.32
#2026-03-11|7334.58
#2026-03-12|7178.28
#2026-03-13|7086.84
#2026-03-16|7126.48
#2026-03-17|7189.59
#2026-03-18|7373.87
#2026-03-19|7136.81
#2026-03-20|7091.00
#2026-03-23|6838.70
#2026-03-24|6937.97
#2026-03-25|7090.46
#2026-03-26|6992.74
#2026-03-27|6916.56
#2026-03-30|6717.25
#2026-03-31|6570.00
#2026-04-01|6940.36
#2026-04-02|6752.27
#2026-04-03|6806.30
#2026-04-06|6827.71
#2026-04-07|6938.27
#2026-04-08|7430.01