Table Data - Nasdaq ASPA Automobiles and Parts Index
| Title | Nasdaq ASPA Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQASPA4010 |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 511.81 |
| 2001-04-02 | 506.78 |
| 2001-04-03 | 518.05 |
| 2001-04-04 | 518.06 |
| 2001-04-05 | 519.34 |
| 2001-04-06 | 518.45 |
| 2001-04-09 | 498.01 |
| 2001-04-10 | 496.13 |
| 2001-04-11 | 505.49 |
| 2001-04-12 | 507.20 |
| 2001-04-13 | . |
| 2001-04-16 | 497.61 |
| 2001-04-17 | 499.51 |
| 2001-04-18 | 513.84 |
| 2001-04-19 | 516.86 |
| 2001-04-20 | 512.87 |
| 2001-04-23 | 509.95 |
| 2001-04-24 | 510.18 |
| 2001-04-25 | 510.73 |
| 2001-04-26 | 518.35 |
| 2001-04-27 | 514.99 |
| 2001-04-30 | 516.75 |
| 2001-05-01 | 538.32 |
| 2001-05-02 | 549.25 |
| 2001-05-03 | 553.57 |
| 2001-05-04 | 553.69 |
| 2001-05-07 | 551.81 |
| 2001-05-08 | 540.23 |
| 2001-05-09 | 539.83 |
| 2001-05-10 | 533.24 |
| 2001-05-11 | 531.76 |
| 2001-05-14 | 520.92 |
| 2001-05-15 | 522.39 |
| 2001-05-16 | 520.62 |
| 2001-05-17 | 535.22 |
| 2001-05-18 | 528.45 |
| 2001-05-21 | 535.35 |
| 2001-05-22 | 527.28 |
| 2001-05-23 | 544.82 |
| 2001-05-24 | 540.31 |
| 2001-05-25 | 543.68 |
| 2001-05-28 | . |
| 2001-05-29 | 543.37 |
| 2001-05-30 | 535.24 |
| 2001-05-31 | 538.40 |
| 2001-06-01 | 531.97 |
| 2001-06-04 | 531.55 |
| 2001-06-05 | 530.08 |
| 2001-06-06 | 529.27 |
| 2001-06-07 | 529.38 |
| 2001-06-08 | 528.49 |
| 2001-06-11 | 526.62 |
| 2001-06-12 | 520.08 |
| 2001-06-13 | 521.57 |
| 2001-06-14 | 529.26 |
| 2001-06-15 | 525.39 |
| 2001-06-18 | 520.74 |
| 2001-06-19 | 525.58 |
| 2001-06-20 | 528.59 |
| 2001-06-21 | 533.99 |
| 2001-06-22 | 535.80 |
| 2001-06-25 | 538.50 |
| 2001-06-26 | 538.96 |
| 2001-06-27 | 535.51 |
| 2001-06-28 | 531.77 |
| 2001-06-29 | 540.71 |
| 2001-07-02 | 544.66 |
| 2001-07-03 | 543.98 |
| 2001-07-04 | . |
| 2001-07-05 | 541.48 |
| 2001-07-06 | 533.10 |
| 2001-07-09 | 536.57 |
| 2001-07-10 | 533.21 |
| 2001-07-11 | 532.74 |
| 2001-07-12 | 527.28 |
| 2001-07-13 | 525.86 |
| 2001-07-16 | 527.01 |
| 2001-07-17 | 524.97 |
| 2001-07-18 | 518.27 |
| 2001-07-19 | 518.32 |
| 2001-07-20 | 519.29 |
| 2001-07-23 | 503.44 |
| 2001-07-24 | 509.90 |
| 2001-07-25 | 512.21 |
| 2001-07-26 | 510.28 |
| 2001-07-27 | 514.27 |
| 2001-07-30 | 505.27 |
| 2001-07-31 | 511.35 |
| 2001-08-01 | 510.79 |
| 2001-08-02 | 519.36 |
| 2001-08-03 | 510.34 |
| 2001-08-06 | 508.37 |
| 2001-08-07 | 509.68 |
| 2001-08-08 | 513.07 |
| 2001-08-09 | 505.08 |
| 2001-08-10 | 507.51 |
| 2001-08-13 | 504.20 |
| 2001-08-14 | 507.76 |
| 2001-08-15 | 511.12 |
| 2001-08-16 | 496.13 |
| 2001-08-17 | 491.66 |
| 2001-08-20 | 483.22 |
| 2001-08-21 | 482.28 |
| 2001-08-22 | 484.96 |
| 2001-08-23 | 479.23 |
| 2001-08-24 | 481.25 |
| 2001-08-27 | 477.86 |
| 2001-08-28 | 473.72 |
| 2001-08-29 | 470.78 |
| 2001-08-30 | 468.37 |
| 2001-08-31 | 463.83 |
| 2001-09-03 | . |
| 2001-09-04 | 465.77 |
| 2001-09-05 | 462.89 |
| 2001-09-06 | 466.53 |
| 2001-09-07 | 470.03 |
| 2001-09-10 | 463.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 402.62 |
| 2001-09-18 | 401.64 |
| 2001-09-19 | 401.24 |
| 2001-09-20 | 383.32 |
| 2001-09-21 | 359.50 |
| 2001-09-24 | 357.73 |
| 2001-09-25 | 381.51 |
| 2001-09-26 | 372.96 |
| 2001-09-27 | 378.85 |
| 2001-09-28 | 390.74 |
| 2001-10-01 | 406.94 |
| 2001-10-02 | 413.74 |
| 2001-10-03 | 405.46 |
| 2001-10-04 | 421.46 |
| 2001-10-05 | 426.26 |
| 2001-10-08 | 427.13 |
| 2001-10-09 | 407.25 |
| 2001-10-10 | 406.07 |
| 2001-10-11 | 420.44 |
| 2001-10-12 | 427.51 |
| 2001-10-15 | 416.07 |
| 2001-10-16 | 413.33 |
| 2001-10-17 | 414.55 |
| 2001-10-18 | 412.54 |
| 2001-10-19 | 408.73 |
| 2001-10-22 | 405.00 |
| 2001-10-23 | 413.79 |
| 2001-10-24 | 418.15 |
| 2001-10-25 | 419.68 |
| 2001-10-26 | 411.35 |
| 2001-10-29 | 411.78 |
| 2001-10-30 | 410.21 |
| 2001-10-31 | 401.18 |
| 2001-11-01 | 409.25 |
| 2001-11-02 | 410.65 |
| 2001-11-05 | 418.87 |
| 2001-11-06 | 421.09 |
| 2001-11-07 | 412.21 |
| 2001-11-08 | 420.79 |
| 2001-11-09 | 422.84 |
| 2001-11-12 | 411.62 |
| 2001-11-13 | 404.39 |
| 2001-11-14 | 405.04 |
| 2001-11-15 | 409.23 |
| 2001-11-16 | 410.41 |
| 2001-11-19 | 428.53 |
| 2001-11-20 | 432.90 |
| 2001-11-21 | 433.51 |
| 2001-11-22 | . |
| 2001-11-23 | 424.63 |
| 2001-11-26 | 432.89 |
| 2001-11-27 | 429.89 |
| 2001-11-28 | 420.66 |
| 2001-11-29 | 422.70 |
| 2001-11-30 | 421.62 |
| 2001-12-03 | 416.62 |
| 2001-12-04 | 408.74 |
| 2001-12-05 | 419.04 |
| 2001-12-06 | 424.36 |
| 2001-12-07 | 418.24 |
| 2001-12-10 | 408.89 |
| 2001-12-11 | 406.31 |
| 2001-12-12 | 411.79 |
| 2001-12-13 | 401.82 |
| 2001-12-14 | 402.30 |
| 2001-12-17 | 398.22 |
| 2001-12-18 | 401.39 |
| 2001-12-19 | 401.34 |
| 2001-12-20 | 403.27 |
| 2001-12-21 | 404.21 |
| 2001-12-24 | 402.70 |
| 2001-12-25 | . |
| 2001-12-26 | 404.67 |
| 2001-12-27 | 410.65 |
| 2001-12-28 | 419.35 |
| 2001-12-31 | 420.23 |
| 2002-01-01 | . |
| 2002-01-02 | 417.73 |
| 2002-01-03 | 419.26 |
| 2002-01-04 | 436.35 |
| 2002-01-07 | 431.95 |
| 2002-01-08 | 423.76 |
| 2002-01-09 | 426.55 |
| 2002-01-10 | 424.25 |
| 2002-01-11 | 428.59 |
| 2002-01-14 | 429.59 |
| 2002-01-15 | 420.57 |
| 2002-01-16 | 424.19 |
| 2002-01-17 | 416.97 |
| 2002-01-18 | 424.83 |
| 2002-01-21 | . |
| 2002-01-22 | 417.92 |
| 2002-01-23 | 418.63 |
| 2002-01-24 | 430.50 |
| 2002-01-25 | 436.98 |
| 2002-01-28 | 447.11 |
| 2002-01-29 | 430.55 |
| 2002-01-30 | 422.74 |
| 2002-01-31 | 427.20 |
| 2002-02-01 | 428.97 |
| 2002-02-04 | 427.57 |
| 2002-02-05 | 409.86 |
| 2002-02-06 | 410.56 |
| 2002-02-07 | 416.99 |
| 2002-02-08 | 417.91 |
| 2002-02-11 | 421.36 |
| 2002-02-12 | 434.52 |
| 2002-02-13 | 440.86 |
| 2002-02-14 | 435.61 |
| 2002-02-15 | 439.32 |
| 2002-02-18 | . |
| 2002-02-19 | 424.65 |
| 2002-02-20 | 422.47 |
| 2002-02-21 | 437.54 |
| 2002-02-22 | 437.12 |
| 2002-02-25 | 437.18 |
| 2002-02-26 | 433.50 |
| 2002-02-27 | 442.15 |
| 2002-02-28 | 449.58 |
| 2002-03-01 | 456.22 |
| 2002-03-04 | 481.38 |
| 2002-03-05 | 476.91 |
| 2002-03-06 | 484.53 |
| 2002-03-07 | 501.95 |
| 2002-03-08 | 484.86 |
| 2002-03-11 | 492.13 |
| 2002-03-12 | 487.66 |
| 2002-03-13 | 487.78 |
| 2002-03-14 | 492.24 |
| 2002-03-15 | 497.23 |
| 2002-03-18 | 487.25 |
| 2002-03-19 | 499.80 |
| 2002-03-20 | 491.71 |
| 2002-03-21 | 490.36 |
| 2002-03-22 | 478.82 |
| 2002-03-25 | 476.64 |
| 2002-03-26 | 474.81 |
| 2002-03-27 | 482.16 |
| 2002-03-28 | 488.02 |
| 2002-03-29 | . |
| 2002-04-01 | 474.67 |
| 2002-04-02 | 478.72 |
| 2002-04-03 | 483.12 |
| 2002-04-04 | 484.45 |
| 2002-04-05 | 485.52 |
| 2002-04-08 | 484.69 |
| 2002-04-09 | 477.30 |
| 2002-04-10 | 480.73 |
| 2002-04-11 | 476.48 |
| 2002-04-12 | 473.25 |
| 2002-04-15 | 482.33 |
| 2002-04-16 | 485.90 |
| 2002-04-17 | 494.01 |
| 2002-04-18 | 502.13 |
| 2002-04-19 | 499.44 |
| 2002-04-22 | 504.78 |
| 2002-04-23 | 508.14 |
| 2002-04-24 | 504.60 |
| 2002-04-25 | 507.00 |
| 2002-04-26 | 500.39 |
| 2002-04-29 | 498.29 |
| 2002-04-30 | 498.33 |
| 2002-05-01 | 507.09 |
| 2002-05-02 | 499.72 |
| 2002-05-03 | 504.97 |
| 2002-05-06 | 502.47 |
| 2002-05-07 | 494.42 |
| 2002-05-08 | 498.92 |
| 2002-05-09 | 501.61 |
| 2002-05-10 | 503.45 |
| 2002-05-13 | 502.91 |
| 2002-05-14 | 502.14 |
| 2002-05-15 | 510.10 |
| 2002-05-16 | 515.14 |
| 2002-05-17 | 522.28 |
| 2002-05-20 | 515.96 |
| 2002-05-21 | 514.07 |
| 2002-05-22 | 509.66 |
| 2002-05-23 | 496.82 |
| 2002-05-24 | 510.35 |
| 2002-05-27 | . |
| 2002-05-28 | 509.75 |
| 2002-05-29 | 508.54 |
| 2002-05-30 | 509.33 |
| 2002-05-31 | 492.38 |
| 2002-06-03 | 498.38 |
| 2002-06-04 | 492.69 |
| 2002-06-05 | 489.08 |
| 2002-06-06 | 489.06 |
| 2002-06-07 | 486.53 |
| 2002-06-10 | 482.96 |
| 2002-06-11 | 482.28 |
| 2002-06-12 | 488.54 |
| 2002-06-13 | 483.88 |
| 2002-06-14 | 477.24 |
| 2002-06-17 | 461.15 |
| 2002-06-18 | 471.19 |
| 2002-06-19 | 462.07 |
| 2002-06-20 | 462.63 |
| 2002-06-21 | 459.45 |
| 2002-06-24 | 459.69 |
| 2002-06-25 | 462.33 |
| 2002-06-26 | 456.26 |
| 2002-06-27 | 455.71 |
| 2002-06-28 | 473.94 |
| 2002-07-01 | 472.78 |
| 2002-07-02 | 477.41 |
| 2002-07-03 | 483.35 |
| 2002-07-04 | . |
| 2002-07-05 | 478.65 |
| 2002-07-08 | 480.61 |
| 2002-07-09 | 486.25 |
| 2002-07-10 | 479.66 |
| 2002-07-11 | 477.79 |
| 2002-07-12 | 480.95 |
| 2002-07-15 | 477.93 |
| 2002-07-16 | 473.58 |
| 2002-07-17 | 467.72 |
| 2002-07-18 | 475.92 |
| 2002-07-19 | 475.19 |
| 2002-07-22 | 473.99 |
| 2002-07-23 | 477.34 |
| 2002-07-24 | 475.38 |
| 2002-07-25 | 462.25 |
| 2002-07-26 | 443.27 |
| 2002-07-29 | 447.88 |
| 2002-07-30 | 466.20 |
| 2002-07-31 | 458.66 |
| 2002-08-01 | 456.27 |
| 2002-08-02 | 454.46 |
| 2002-08-05 | 451.14 |
| 2002-08-06 | 437.60 |
| 2002-08-07 | 455.67 |
| 2002-08-08 | 457.55 |
| 2002-08-09 | 475.68 |
| 2002-08-12 | 468.49 |
| 2002-08-13 | 464.60 |
| 2002-08-14 | 467.01 |
| 2002-08-15 | 465.48 |
| 2002-08-16 | 463.94 |
| 2002-08-19 | 451.11 |
| 2002-08-20 | 457.58 |
| 2002-08-21 | 465.14 |
| 2002-08-22 | 465.54 |
| 2002-08-23 | 469.30 |
| 2002-08-26 | 476.44 |
| 2002-08-27 | 474.55 |
| 2002-08-28 | 468.19 |
| 2002-08-29 | 461.41 |
| 2002-08-30 | 463.84 |
| 2002-09-02 | . |
| 2002-09-03 | 452.31 |
| 2002-09-04 | 441.10 |
| 2002-09-05 | 447.76 |
| 2002-09-06 | 449.17 |
| 2002-09-09 | 453.77 |
| 2002-09-10 | 453.55 |
| 2002-09-11 | 459.53 |
| 2002-09-12 | 464.80 |
| 2002-09-13 | 454.02 |
| 2002-09-16 | 449.15 |
| 2002-09-17 | 468.78 |
| 2002-09-18 | 471.65 |
| 2002-09-19 | 486.45 |
| 2002-09-20 | 466.64 |
| 2002-09-23 | 463.88 |
| 2002-09-24 | 463.07 |
| 2002-09-25 | 452.35 |
| 2002-09-26 | 460.22 |
| 2002-09-27 | 465.71 |
| 2002-09-30 | 457.88 |
| 2002-10-01 | 447.36 |
| 2002-10-02 | 441.58 |
| 2002-10-03 | 443.64 |
| 2002-10-04 | 449.31 |
| 2002-10-07 | 433.79 |
| 2002-10-08 | 435.93 |
| 2002-10-09 | 427.88 |
| 2002-10-10 | 417.83 |
| 2002-10-11 | 422.56 |
| 2002-10-14 | 423.33 |
| 2002-10-15 | 436.03 |
| 2002-10-16 | 448.81 |
| 2002-10-17 | 451.70 |
| 2002-10-18 | 455.44 |
| 2002-10-21 | 454.26 |
| 2002-10-22 | 446.02 |
| 2002-10-23 | 455.39 |
| 2002-10-24 | 459.18 |
| 2002-10-25 | 466.86 |
| 2002-10-28 | 465.43 |
| 2002-10-29 | 446.16 |
| 2002-10-30 | 443.50 |
| 2002-10-31 | 441.69 |
| 2002-11-01 | 451.41 |
| 2002-11-04 | 451.17 |
| 2002-11-05 | 455.79 |
| 2002-11-06 | 455.36 |
| 2002-11-07 | 456.60 |
| 2002-11-08 | 458.94 |
| 2002-11-11 | 448.22 |
| 2002-11-12 | 449.46 |
| 2002-11-13 | 451.08 |
| 2002-11-14 | 449.04 |
| 2002-11-15 | 461.50 |
| 2002-11-18 | 451.65 |
| 2002-11-19 | 452.93 |
| 2002-11-20 | 454.87 |
| 2002-11-21 | 450.14 |
| 2002-11-22 | 454.12 |
| 2002-11-25 | 462.44 |
| 2002-11-26 | 461.67 |
| 2002-11-27 | 464.64 |
| 2002-11-28 | . |
| 2002-11-29 | 466.54 |
| 2002-12-02 | 460.99 |
| 2002-12-03 | 466.07 |
| 2002-12-04 | 460.94 |
| 2002-12-05 | 455.63 |
| 2002-12-06 | 459.66 |
| 2002-12-09 | 458.74 |
| 2002-12-10 | 458.48 |
| 2002-12-11 | 458.70 |
| 2002-12-12 | 463.18 |
| 2002-12-13 | 465.40 |
| 2002-12-16 | 461.04 |
| 2002-12-17 | 461.90 |
| 2002-12-18 | 452.04 |
| 2002-12-19 | 456.91 |
| 2002-12-20 | 455.24 |
| 2002-12-23 | 455.56 |
| 2002-12-24 | 458.92 |
| 2002-12-25 | . |
| 2002-12-26 | 462.82 |
| 2002-12-27 | 462.92 |
| 2002-12-30 | 464.98 |
| 2002-12-31 | 464.51 |
| 2003-01-01 | . |
| 2003-01-02 | 461.65 |
| 2003-01-03 | 462.61 |
| 2003-01-06 | 473.00 |
| 2003-01-07 | 467.29 |
| 2003-01-08 | 462.70 |
| 2003-01-09 | 460.92 |
| 2003-01-10 | 458.74 |
| 2003-01-13 | 461.26 |
| 2003-01-14 | 463.53 |
| 2003-01-15 | 465.44 |
| 2003-01-16 | 463.30 |
| 2003-01-17 | 462.19 |
| 2003-01-20 | . |
| 2003-01-21 | 459.32 |
| 2003-01-22 | 452.80 |
| 2003-01-23 | 458.91 |
| 2003-01-24 | 452.56 |
| 2003-01-27 | 446.93 |
| 2003-01-28 | 446.06 |
| 2003-01-29 | 439.43 |
| 2003-01-30 | 433.52 |
| 2003-01-31 | 432.04 |
| 2003-02-03 | 442.76 |
| 2003-02-04 | 446.16 |
| 2003-02-05 | 447.51 |
| 2003-02-06 | 445.30 |
| 2003-02-07 | 443.52 |
| 2003-02-10 | 441.19 |
| 2003-02-11 | 439.98 |
| 2003-02-12 | 447.26 |
| 2003-02-13 | 444.88 |
| 2003-02-14 | 447.46 |
| 2003-02-17 | . |
| 2003-02-18 | 448.37 |
| 2003-02-19 | 453.14 |
| 2003-02-20 | 455.13 |
| 2003-02-21 | 449.87 |
| 2003-02-24 | 452.82 |
| 2003-02-25 | 442.18 |
| 2003-02-26 | 442.75 |
| 2003-02-27 | 440.79 |
| 2003-02-28 | 439.67 |
| 2003-03-03 | 449.18 |
| 2003-03-04 | 448.02 |
| 2003-03-05 | 443.06 |
| 2003-03-06 | 434.95 |
| 2003-03-07 | 430.36 |
| 2003-03-10 | 428.24 |
| 2003-03-11 | 418.46 |
| 2003-03-12 | 424.33 |
| 2003-03-13 | 416.06 |
| 2003-03-14 | 421.66 |
| 2003-03-17 | 418.58 |
| 2003-03-18 | 422.74 |
| 2003-03-19 | 423.61 |
| 2003-03-20 | 434.00 |
| 2003-03-21 | 430.68 |
| 2003-03-24 | 443.94 |
| 2003-03-25 | 430.82 |
| 2003-03-26 | 438.09 |
| 2003-03-27 | 437.60 |
| 2003-03-28 | 430.77 |
| 2003-03-31 | 416.36 |
| 2003-04-01 | 420.49 |
| 2003-04-02 | 419.50 |
| 2003-04-03 | 418.09 |
| 2003-04-04 | 416.68 |
| 2003-04-07 | 427.28 |
| 2003-04-08 | 421.24 |
| 2003-04-09 | 416.98 |
| 2003-04-10 | 416.87 |
| 2003-04-11 | 405.44 |
| 2003-04-14 | 404.98 |
| 2003-04-15 | 414.81 |
| 2003-04-16 | 412.50 |
| 2003-04-17 | 416.76 |
| 2003-04-18 | . |
| 2003-04-21 | 419.44 |
| 2003-04-22 | 416.19 |
| 2003-04-23 | 414.76 |
| 2003-04-24 | 418.80 |
| 2003-04-25 | 404.05 |
| 2003-04-28 | 403.01 |
| 2003-04-29 | 405.12 |
| 2003-04-30 | 425.77 |
| 2003-05-01 | 427.29 |
| 2003-05-02 | 429.05 |
| 2003-05-05 | 430.39 |
| 2003-05-06 | 441.72 |
| 2003-05-07 | 451.67 |
| 2003-05-08 | 444.65 |
| 2003-05-09 | 446.51 |
| 2003-05-12 | 449.73 |
| 2003-05-13 | 442.48 |
| 2003-05-14 | 445.22 |
| 2003-05-15 | 441.46 |
| 2003-05-16 | 438.39 |
| 2003-05-19 | 436.29 |
| 2003-05-20 | 440.05 |
| 2003-05-21 | 433.68 |
| 2003-05-22 | 435.68 |
| 2003-05-23 | 442.06 |
| 2003-05-26 | . |
| 2003-05-27 | 436.66 |
| 2003-05-28 | 434.90 |
| 2003-05-29 | 443.11 |
| 2003-05-30 | 452.32 |
| 2003-06-02 | 459.45 |
| 2003-06-03 | 457.76 |
| 2003-06-04 | 462.84 |
| 2003-06-05 | 471.03 |
| 2003-06-06 | 472.36 |
| 2003-06-09 | 481.43 |
| 2003-06-10 | 480.36 |
| 2003-06-11 | 483.87 |
| 2003-06-12 | 483.92 |
| 2003-06-13 | 486.09 |
| 2003-06-16 | 480.48 |
| 2003-06-17 | 488.35 |
| 2003-06-18 | 496.08 |
| 2003-06-19 | 502.57 |
| 2003-06-20 | 500.66 |
| 2003-06-23 | 502.82 |
| 2003-06-24 | 485.51 |
| 2003-06-25 | 487.34 |
| 2003-06-26 | 486.03 |
| 2003-06-27 | 495.15 |
| 2003-06-30 | 492.28 |
| 2003-07-01 | 495.26 |
| 2003-07-02 | 505.90 |
| 2003-07-03 | 521.29 |
| 2003-07-04 | . |
| 2003-07-07 | 525.17 |
| 2003-07-08 | 536.13 |
| 2003-07-09 | 547.17 |
| 2003-07-10 | 543.63 |
| 2003-07-11 | 527.46 |
| 2003-07-14 | 529.84 |
| 2003-07-15 | 525.15 |
| 2003-07-16 | 517.75 |
| 2003-07-17 | 507.58 |
| 2003-07-18 | 509.07 |
| 2003-07-21 | 510.55 |
| 2003-07-22 | 504.56 |
| 2003-07-23 | 509.77 |
| 2003-07-24 | 510.52 |
| 2003-07-25 | 513.70 |
| 2003-07-28 | 514.04 |
| 2003-07-29 | 508.32 |
| 2003-07-30 | 499.15 |
| 2003-07-31 | 500.91 |
| 2003-08-01 | 503.70 |
| 2003-08-04 | 499.22 |
| 2003-08-05 | 497.76 |
| 2003-08-06 | 500.51 |
| 2003-08-07 | 507.33 |
| 2003-08-08 | 503.15 |
| 2003-08-11 | 509.62 |
| 2003-08-12 | 510.65 |
| 2003-08-13 | 518.25 |
| 2003-08-14 | 528.66 |
| 2003-08-15 | 532.25 |
| 2003-08-18 | 534.45 |
| 2003-08-19 | 536.43 |
| 2003-08-20 | 542.55 |
| 2003-08-21 | 553.87 |
| 2003-08-22 | 544.62 |
| 2003-08-25 | 538.50 |
| 2003-08-26 | 537.11 |
| 2003-08-27 | 537.48 |
| 2003-08-28 | 533.01 |
| 2003-08-29 | 539.47 |
| 2003-09-01 | . |
| 2003-09-02 | 547.86 |
| 2003-09-03 | 551.85 |
| 2003-09-04 | 557.60 |
| 2003-09-05 | 567.02 |
| 2003-09-08 | 563.29 |
| 2003-09-09 | 570.38 |
| 2003-09-10 | 568.00 |
| 2003-09-11 | 565.18 |
| 2003-09-12 | 581.48 |
| 2003-09-15 | 580.19 |
| 2003-09-16 | 602.34 |
| 2003-09-17 | 610.49 |
| 2003-09-18 | 604.64 |
| 2003-09-19 | 594.33 |
| 2003-09-22 | 573.54 |
| 2003-09-23 | 575.96 |
| 2003-09-24 | 572.39 |
| 2003-09-25 | 560.59 |
| 2003-09-26 | 562.83 |
| 2003-09-29 | 557.83 |
| 2003-09-30 | 553.17 |
| 2003-10-01 | 561.77 |
| 2003-10-02 | 571.26 |
| 2003-10-03 | 574.51 |
| 2003-10-06 | 580.09 |
| 2003-10-07 | 594.97 |
| 2003-10-08 | 568.17 |
| 2003-10-09 | 572.36 |
| 2003-10-10 | 582.88 |
| 2003-10-13 | 581.68 |
| 2003-10-14 | 583.86 |
| 2003-10-15 | 579.05 |
| 2003-10-16 | 588.16 |
| 2003-10-17 | 583.84 |
| 2003-10-20 | 583.22 |
| 2003-10-21 | 586.36 |
| 2003-10-22 | 582.92 |
| 2003-10-23 | 558.37 |
| 2003-10-24 | 561.06 |
| 2003-10-27 | 566.87 |
| 2003-10-28 | 564.11 |
| 2003-10-29 | 571.65 |
| 2003-10-30 | 570.58 |
| 2003-10-31 | 559.87 |
| 2003-11-03 | 555.23 |
| 2003-11-04 | 595.08 |
| 2003-11-05 | 587.24 |
| 2003-11-06 | 583.05 |
| 2003-11-07 | 591.82 |
| 2003-11-10 | 600.36 |
| 2003-11-11 | 582.26 |
| 2003-11-12 | 577.71 |
| 2003-11-13 | 588.57 |
| 2003-11-14 | 587.25 |
| 2003-11-17 | 575.11 |
| 2003-11-18 | 567.84 |
| 2003-11-19 | 551.10 |
| 2003-11-20 | 555.32 |
| 2003-11-21 | 555.54 |
| 2003-11-24 | 552.89 |
| 2003-11-25 | 551.00 |
| 2003-11-26 | 567.74 |
| 2003-11-27 | . |
| 2003-11-28 | 576.24 |
| 2003-12-01 | 586.26 |
| 2003-12-02 | 592.50 |
| 2003-12-03 | 591.09 |
| 2003-12-04 | 598.58 |
| 2003-12-05 | 597.93 |
| 2003-12-08 | 592.42 |
| 2003-12-09 | 593.87 |
| 2003-12-10 | 586.59 |
| 2003-12-11 | 596.26 |
| 2003-12-12 | 603.93 |
| 2003-12-15 | 611.99 |
| 2003-12-16 | 603.05 |
| 2003-12-17 | 593.55 |
| 2003-12-18 | 605.64 |
| 2003-12-19 | 614.47 |
| 2003-12-22 | 622.42 |
| 2003-12-23 | 622.57 |
| 2003-12-24 | 619.64 |
| 2003-12-25 | . |
| 2003-12-26 | 614.42 |
| 2003-12-29 | 615.92 |
| 2003-12-30 | 622.50 |
| 2003-12-31 | 621.79 |
| 2004-01-01 | . |
| 2004-01-02 | 624.81 |
| 2004-01-05 | 647.10 |
| 2004-01-06 | 640.63 |
| 2004-01-07 | 632.28 |
| 2004-01-08 | 628.91 |
| 2004-01-09 | 638.44 |
| 2004-01-12 | 638.03 |
| 2004-01-13 | 631.70 |
| 2004-01-14 | 631.22 |
| 2004-01-15 | 621.83 |
| 2004-01-16 | 626.05 |
| 2004-01-19 | . |
| 2004-01-20 | 638.96 |
| 2004-01-21 | 634.35 |
| 2004-01-22 | 635.86 |
| 2004-01-23 | 635.27 |
| 2004-01-26 | 627.77 |
| 2004-01-27 | 625.46 |
| 2004-01-28 | 625.81 |
| 2004-01-29 | 616.52 |
| 2004-01-30 | 609.93 |
| 2004-02-02 | 620.29 |
| 2004-02-03 | 616.02 |
| 2004-02-04 | 599.32 |
| 2004-02-05 | 608.16 |
| 2004-02-06 | 613.31 |
| 2004-02-09 | 611.22 |
| 2004-02-10 | 612.45 |
| 2004-02-11 | 612.62 |
| 2004-02-12 | 611.39 |
| 2004-02-13 | 616.95 |
| 2004-02-16 | . |
| 2004-02-17 | 629.85 |
| 2004-02-18 | 626.33 |
| 2004-02-19 | 626.90 |
| 2004-02-20 | 621.92 |
| 2004-02-23 | 636.38 |
| 2004-02-24 | 625.08 |
| 2004-02-25 | 613.86 |
| 2004-02-26 | 618.63 |
| 2004-02-27 | 631.91 |
| 2004-03-01 | 642.88 |
| 2004-03-02 | 642.73 |
| 2004-03-03 | 642.39 |
| 2004-03-04 | 638.55 |
| 2004-03-05 | 650.20 |
| 2004-03-08 | 645.12 |
| 2004-03-09 | 649.70 |
| 2004-03-10 | 639.44 |
| 2004-03-11 | 632.37 |
| 2004-03-12 | 628.50 |
| 2004-03-15 | 633.51 |
| 2004-03-16 | 632.46 |
| 2004-03-17 | 644.53 |
| 2004-03-18 | 652.08 |
| 2004-03-19 | 646.92 |
| 2004-03-22 | 636.79 |
| 2004-03-23 | 641.54 |
| 2004-03-24 | 644.60 |
| 2004-03-25 | 647.07 |
| 2004-03-26 | 658.79 |
| 2004-03-29 | 668.14 |
| 2004-03-30 | 669.07 |
| 2004-03-31 | 674.52 |
| 2004-04-01 | 660.92 |
| 2004-04-02 | 664.17 |
| 2004-04-05 | 673.69 |
| 2004-04-06 | 674.86 |
| 2004-04-07 | 676.53 |
| 2004-04-08 | 676.56 |
| 2004-04-09 | . |
| 2004-04-12 | 671.98 |
| 2004-04-13 | 663.49 |
| 2004-04-14 | 651.84 |
| 2004-04-15 | 646.18 |
| 2004-04-16 | 659.17 |
| 2004-04-19 | 654.63 |
| 2004-04-20 | 664.20 |
| 2004-04-21 | 661.81 |
| 2004-04-22 | 671.50 |
| 2004-04-23 | 673.76 |
| 2004-04-26 | 673.61 |
| 2004-04-27 | 663.27 |
| 2004-04-28 | 658.92 |
| 2004-04-29 | 655.21 |
| 2004-04-30 | 642.64 |
| 2004-05-03 | 641.96 |
| 2004-05-04 | 646.46 |
| 2004-05-05 | 651.94 |
| 2004-05-06 | 637.62 |
| 2004-05-07 | 621.94 |
| 2004-05-10 | 596.12 |
| 2004-05-11 | 598.04 |
| 2004-05-12 | 625.86 |
| 2004-05-13 | 605.11 |
| 2004-05-14 | 601.50 |
| 2004-05-17 | 587.76 |
| 2004-05-18 | 594.62 |
| 2004-05-19 | 609.60 |
| 2004-05-20 | 603.11 |
| 2004-05-21 | 614.39 |
| 2004-05-24 | 612.40 |
| 2004-05-25 | 608.82 |
| 2004-05-26 | 614.96 |
| 2004-05-27 | 626.19 |
| 2004-05-28 | 635.04 |
| 2004-05-31 | . |
| 2004-06-01 | 637.53 |
| 2004-06-02 | 632.76 |
| 2004-06-03 | 626.94 |
| 2004-06-04 | 634.35 |
| 2004-06-07 | 657.72 |
| 2004-06-08 | 657.10 |
| 2004-06-09 | 654.38 |
| 2004-06-10 | 656.65 |
| 2004-06-11 | . |
| 2004-06-14 | 645.47 |
| 2004-06-15 | 654.34 |
| 2004-06-16 | 664.54 |
| 2004-06-17 | 667.34 |
| 2004-06-18 | 664.80 |
| 2004-06-21 | 680.04 |
| 2004-06-22 | 674.33 |
| 2004-06-23 | 681.24 |
| 2004-06-24 | 693.89 |
| 2004-06-25 | 689.02 |
| 2004-06-28 | 694.18 |
| 2004-06-29 | 694.04 |
| 2004-06-30 | 693.59 |
| 2004-07-01 | 704.79 |
| 2004-07-02 | 691.35 |
| 2004-07-05 | . |
| 2004-07-06 | 680.36 |
| 2004-07-07 | 674.28 |
| 2004-07-08 | 667.41 |
| 2004-07-09 | 674.36 |
| 2004-07-12 | 684.75 |
| 2004-07-13 | 693.21 |
| 2004-07-14 | 678.52 |
| 2004-07-15 | 676.95 |
| 2004-07-16 | 678.68 |
| 2004-07-19 | 681.83 |
| 2004-07-20 | 673.73 |
| 2004-07-21 | 674.57 |
| 2004-07-22 | 672.63 |
| 2004-07-23 | 665.23 |
| 2004-07-26 | 667.22 |
| 2004-07-27 | 656.27 |
| 2004-07-28 | 662.85 |
| 2004-07-29 | 668.63 |
| 2004-07-30 | 682.88 |
| 2004-08-02 | 681.33 |
| 2004-08-03 | 676.27 |
| 2004-08-04 | 665.65 |
| 2004-08-05 | 664.48 |
| 2004-08-06 | 661.51 |
| 2004-08-09 | 660.32 |
| 2004-08-10 | 651.12 |
| 2004-08-11 | 663.34 |
| 2004-08-12 | 658.99 |
| 2004-08-13 | 651.36 |
| 2004-08-16 | 645.71 |
| 2004-08-17 | 651.36 |
| 2004-08-18 | 659.03 |
| 2004-08-19 | 663.20 |
| 2004-08-20 | 665.44 |
| 2004-08-23 | 667.27 |
| 2004-08-24 | 673.87 |
| 2004-08-25 | 680.69 |
| 2004-08-26 | 692.35 |
| 2004-08-27 | 694.36 |
| 2004-08-30 | 692.86 |
| 2004-08-31 | 688.02 |
| 2004-09-01 | 694.67 |
| 2004-09-02 | 693.69 |
| 2004-09-03 | 674.88 |
| 2004-09-06 | . |
| 2004-09-07 | 690.19 |
| 2004-09-08 | 692.90 |
| 2004-09-09 | 683.03 |
| 2004-09-10 | 687.80 |
| 2004-09-13 | 689.75 |
| 2004-09-14 | 698.85 |
| 2004-09-15 | 690.61 |
| 2004-09-16 | 691.51 |
| 2004-09-17 | 687.58 |
| 2004-09-20 | 689.49 |
| 2004-09-21 | 686.79 |
| 2004-09-22 | 679.90 |
| 2004-09-23 | 680.84 |
| 2004-09-24 | 675.12 |
| 2004-09-27 | 665.70 |
| 2004-09-28 | 659.25 |
| 2004-09-29 | 659.58 |
| 2004-09-30 | 678.72 |
| 2004-10-01 | 683.37 |
| 2004-10-04 | 692.02 |
| 2004-10-05 | 694.92 |
| 2004-10-06 | 695.13 |
| 2004-10-07 | 691.61 |
| 2004-10-08 | 702.76 |
| 2004-10-11 | 705.76 |
| 2004-10-12 | 688.48 |
| 2004-10-13 | 680.78 |
| 2004-10-14 | 678.98 |
| 2004-10-15 | 675.80 |
| 2004-10-18 | 673.77 |
| 2004-10-19 | 684.02 |
| 2004-10-20 | 676.16 |
| 2004-10-21 | 673.43 |
| 2004-10-22 | 675.05 |
| 2004-10-25 | 668.56 |
| 2004-10-26 | 664.77 |
| 2004-10-27 | 669.15 |
| 2004-10-28 | 684.50 |
| 2004-10-29 | 685.17 |
| 2004-11-01 | 678.99 |
| 2004-11-02 | 679.97 |
| 2004-11-03 | 681.52 |
| 2004-11-04 | 689.14 |
| 2004-11-05 | 699.19 |
| 2004-11-08 | 690.59 |
| 2004-11-09 | 692.36 |
| 2004-11-10 | 685.27 |
| 2004-11-11 | 683.10 |
| 2004-11-12 | 697.34 |
| 2004-11-15 | 705.18 |
| 2004-11-16 | 702.70 |
| 2004-11-17 | 700.58 |
| 2004-11-18 | 688.21 |
| 2004-11-19 | 693.86 |
| 2004-11-22 | 676.87 |
| 2004-11-23 | 676.21 |
| 2004-11-24 | 684.09 |
| 2004-11-25 | . |
| 2004-11-26 | 682.41 |
| 2004-11-29 | 685.76 |
| 2004-11-30 | 678.15 |
| 2004-12-01 | 670.42 |
| 2004-12-02 | 682.00 |
| 2004-12-03 | 690.92 |
| 2004-12-06 | 681.42 |
| 2004-12-07 | 677.96 |
| 2004-12-08 | 673.49 |
| 2004-12-09 | 673.73 |
| 2004-12-10 | 666.32 |
| 2004-12-13 | 677.31 |
| 2004-12-14 | 682.20 |
| 2004-12-15 | 696.20 |
| 2004-12-16 | 691.25 |
| 2004-12-17 | 696.18 |
| 2004-12-20 | 696.54 |
| 2004-12-21 | 697.10 |
| 2004-12-22 | 702.79 |
| 2004-12-23 | 705.38 |
| 2004-12-24 | . |
| 2004-12-27 | 717.05 |
| 2004-12-28 | 715.04 |
| 2004-12-29 | 709.33 |
| 2004-12-30 | 723.54 |
| 2004-12-31 | 727.74 |
| 2005-01-03 | 725.07 |
| 2005-01-04 | 717.98 |
| 2005-01-05 | 715.32 |
| 2005-01-06 | 711.42 |
| 2005-01-07 | 712.68 |
| 2005-01-10 | 714.96 |
| 2005-01-11 | 725.60 |
| 2005-01-12 | 729.82 |
| 2005-01-13 | 727.13 |
| 2005-01-14 | 729.86 |
| 2005-01-17 | . |
| 2005-01-18 | 726.59 |
| 2005-01-19 | 727.12 |
| 2005-01-20 | 716.77 |
| 2005-01-21 | 718.78 |
| 2005-01-24 | 721.76 |
| 2005-01-25 | 710.00 |
| 2005-01-26 | 724.10 |
| 2005-01-27 | 715.83 |
#2005-01-28| 710.79
#2005-01-31| 718.88
#2005-02-01| 713.76
#2005-02-02| 720.11
#2005-02-03| 714.81
#2005-02-04| 720.70
#2005-02-07| 716.70
#2005-02-08| 711.17
#2005-02-09| 717.49
#2005-02-10| 719.09
#2005-02-11| 718.33
#2005-02-14| 724.84
#2005-02-15| 726.94
#2005-02-16| 721.53
#2005-02-17| 717.63
#2005-02-18| 722.29
#2005-02-21| .
#2005-02-22| 725.40
#2005-02-23| 713.63
#2005-02-24| 712.36
#2005-02-25| 717.32
#2005-02-28| 727.74
#2005-03-01| 723.13
#2005-03-02| 727.39
#2005-03-03| 729.09
#2005-03-04| 731.58
#2005-03-07| 730.53
#2005-03-08| 733.06
#2005-03-09| 738.37
#2005-03-10| 731.89
#2005-03-11| 732.92
#2005-03-14| 724.62
#2005-03-15| 721.35
#2005-03-16| 725.47
#2005-03-17| 714.60
#2005-03-18| 712.90
#2005-03-21| 711.31
#2005-03-22| 708.23
#2005-03-23| 702.01
#2005-03-24| 693.41
#2005-03-25| .
#2005-03-28| 703.75
#2005-03-29| 692.13
#2005-03-30| 692.92
#2005-03-31| 698.25
#2005-04-01| 700.44
#2005-04-04| 694.03
#2005-04-05| 702.91
#2005-04-06| 709.29
#2005-04-07| 713.95
#2005-04-08| 712.10
#2005-04-11| 709.38
#2005-04-12| 699.93
#2005-04-13| 705.21
#2005-04-14| 695.39
#2005-04-15| 688.98
#2005-04-18| 667.68
#2005-04-19| 675.70
#2005-04-20| 679.43
#2005-04-21| 672.20
#2005-04-22| 683.05
#2005-04-25| 687.28
#2005-04-26| 683.93
#2005-04-27| 681.36
#2005-04-28| 678.35
#2005-04-29| 684.67
#2005-05-02| 680.25
#2005-05-03| 679.30
#2005-05-04| 684.99
#2005-05-05| 684.56
#2005-05-06| 698.96
#2005-05-09| 690.79
#2005-05-10| 692.45
#2005-05-11| 687.39
#2005-05-12| 677.17
#2005-05-13| 671.99
#2005-05-16| 669.84
#2005-05-17| 669.20
#2005-05-18| 667.82
#2005-05-19| 678.78
#2005-05-20| 677.24
#2005-05-23| 685.66
#2005-05-24| 688.41
#2005-05-25| 683.36
#2005-05-26| 678.63
#2005-05-27| 685.73
#2005-05-30| .
#2005-05-31| 686.83
#2005-06-01| 688.23
#2005-06-02| 689.14
#2005-06-03| 692.14
#2005-06-06| 693.27
#2005-06-07| 688.15
#2005-06-08| 691.96
#2005-06-09| 683.02
#2005-06-10| 682.02
#2005-06-13| 680.52
#2005-06-14| 685.97
#2005-06-15| 688.82
#2005-06-16| 690.23
#2005-06-17| 696.29
#2005-06-20| 691.21
#2005-06-21| 694.49
#2005-06-22| 697.16
#2005-06-23| 695.13
#2005-06-24| 691.13
#2005-06-27| 683.64
#2005-06-28| 683.33
#2005-06-29| 684.84
#2005-06-30| 685.93
#2005-07-01| 686.03
#2005-07-04| .
#2005-07-05| 688.66
#2005-07-06| 693.50
#2005-07-07| 692.41
#2005-07-08| 687.27
#2005-07-11| 695.69
#2005-07-12| 702.77
#2005-07-13| 696.25
#2005-07-14| 701.38
#2005-07-15| 703.89
#2005-07-18| 706.81
#2005-07-19| 702.68
#2005-07-20| 703.80
#2005-07-21| 725.61
#2005-07-22| 715.60
#2005-07-25| 710.91
#2005-07-26| 707.88
#2005-07-27| 715.41
#2005-07-28| 716.20
#2005-07-29| 723.74
#2005-08-01| 728.71
#2005-08-02| 731.05
#2005-08-03| 737.75
#2005-08-04| 729.82
#2005-08-05| 713.12
#2005-08-08| 719.90
#2005-08-09| 722.26
#2005-08-10| 741.65
#2005-08-11| 748.72
#2005-08-12| 749.23
#2005-08-15| 742.97
#2005-08-16| 744.46
#2005-08-17| 743.19
#2005-08-18| 739.92
#2005-08-19| 736.75
#2005-08-22| 749.62
#2005-08-23| 751.04
#2005-08-24| 750.88
#2005-08-25| 756.23
#2005-08-26| 759.46
#2005-08-29| 743.27
#2005-08-30| 746.87
#2005-08-31| 744.64
#2005-09-01| 751.88
#2005-09-02| 758.65
#2005-09-05| .
#2005-09-06| 763.03
#2005-09-07| 767.06
#2005-09-08| 763.74
#2005-09-09| 775.40
#2005-09-12| 779.75
#2005-09-13| 781.09
#2005-09-14| 783.63
#2005-09-15| 789.19
#2005-09-16| 786.01
#2005-09-19| 787.06
#2005-09-20| 801.05
#2005-09-21| 803.01
#2005-09-22| 795.25
#2005-09-23| 788.69
#2005-09-26| 808.35
#2005-09-27| 797.29
#2005-09-28| 815.81
#2005-09-29| 841.05
#2005-09-30| 827.16
#2005-10-03| 828.66
#2005-10-04| 835.92
#2005-10-05| 833.89
#2005-10-06| 815.47
#2005-10-07| 810.24
#2005-10-10| 807.95
#2005-10-11| 823.63
#2005-10-12| 819.60
#2005-10-13| 814.20
#2005-10-14| 818.03
#2005-10-17| 821.81
#2005-10-18| 816.33
#2005-10-19| 804.10
#2005-10-20| 798.09
#2005-10-21| 786.40
#2005-10-24| 787.66
#2005-10-25| 801.13
#2005-10-26| 802.76
#2005-10-27| 810.81
#2005-10-28| 802.97
#2005-10-31| 813.00
#2005-11-01| 827.19
#2005-11-02| 821.78
#2005-11-03| 819.54
#2005-11-04| 818.41
#2005-11-07| 820.56
#2005-11-08| 822.69
#2005-11-09| 819.21
#2005-11-10| 815.33
#2005-11-11| 814.88
#2005-11-14| 802.32
#2005-11-15| 800.91
#2005-11-16| 818.61
#2005-11-17| 835.75
#2005-11-18| 852.56
#2005-11-21| 857.83
#2005-11-22| 857.50
#2005-11-23| 863.53
#2005-11-24| .
#2005-11-25| 849.30
#2005-11-28| 870.80
#2005-11-29| 863.10
#2005-11-30| 855.64
#2005-12-01| 857.90
#2005-12-02| 868.68
#2005-12-05| 874.08
#2005-12-06| 867.09
#2005-12-07| 868.73
#2005-12-08| 860.31
#2005-12-09| 860.54
#2005-12-12| 870.23
#2005-12-13| 878.46
#2005-12-14| 889.50
#2005-12-15| 876.25
#2005-12-16| 881.82
#2005-12-19| 886.94
#2005-12-20| 887.36
#2005-12-21| 895.39
#2005-12-22| 906.15
#2005-12-23| 908.23
#2005-12-26| .
#2005-12-27| 896.77
#2005-12-28| 903.46
#2005-12-29| 910.06
#2005-12-30| 904.66
#2006-01-02| .
#2006-01-03| 915.29
#2006-01-04| 920.61
#2006-01-05| 931.74
#2006-01-06| 942.63
#2006-01-09| 945.11
#2006-01-10| 926.03
#2006-01-11| 935.85
#2006-01-12| 937.44
#2006-01-13| 925.09
#2006-01-16| .
#2006-01-17| 896.86
#2006-01-18| 882.47
#2006-01-19| 898.47
#2006-01-20| 905.24
#2006-01-23| 891.53
#2006-01-24| 900.73
#2006-01-25| 891.00
#2006-01-26| 897.07
#2006-01-27| 906.40
#2006-01-30| 909.79
#2006-01-31| 920.50
#2006-02-01| 911.79
#2006-02-02| 916.03
#2006-02-03| 906.72
#2006-02-06| 917.09
#2006-02-07| 920.23
#2006-02-08| 902.75
#2006-02-09| 908.80
#2006-02-10| 917.30
#2006-02-13| 911.21
#2006-02-14| 921.73
#2006-02-15| 917.96
#2006-02-16| 920.14
#2006-02-17| 919.35
#2006-02-20| .
#2006-02-21| 918.14
#2006-02-22| 916.45
#2006-02-23| 938.02
#2006-02-24| 934.25
#2006-02-27| 934.91
#2006-02-28| 935.35
#2006-03-01| 925.06
#2006-03-02| 929.18
#2006-03-03| 913.93
#2006-03-06| 914.21
#2006-03-07| 915.85
#2006-03-08| 912.10
#2006-03-09| 923.77
#2006-03-10| 921.09
#2006-03-13| 932.09
#2006-03-14| 940.38
#2006-03-15| 941.48
#2006-03-16| 938.87
#2006-03-17| 946.37
#2006-03-20| 959.16
#2006-03-21| 952.35
#2006-03-22| 945.67
#2006-03-23| 941.36
#2006-03-24| 945.13
#2006-03-27| 959.87
#2006-03-28| 959.06
#2006-03-29| 954.25
#2006-03-30| 968.99
#2006-03-31| 959.31
#2006-04-03| 972.13
#2006-04-04| 973.59
#2006-04-05| 980.74
#2006-04-06|1005.95
#2006-04-07|1004.40
#2006-04-10|1001.28
#2006-04-11| 999.75
#2006-04-12| 985.66
#2006-04-13| 984.54
#2006-04-14| .
#2006-04-17| 990.08
#2006-04-18| 994.48
#2006-04-19| 993.62
#2006-04-20|1006.05
#2006-04-21|1032.65
#2006-04-24|1020.35
#2006-04-25|1014.53
#2006-04-26|1017.93
#2006-04-27|1036.03
#2006-04-28|1028.18
#2006-05-01|1038.94
#2006-05-02|1054.98
#2006-05-03|1051.95
#2006-05-04|1052.92
#2006-05-05|1062.77
#2006-05-08|1068.81
#2006-05-09|1066.71
#2006-05-10|1059.04
#2006-05-11|1040.02
#2006-05-12|1020.30
#2006-05-15|1004.29
#2006-05-16| 992.84
#2006-05-17|1006.15
#2006-05-18| 980.73
#2006-05-19| 966.85
#2006-05-22| 956.90
#2006-05-23| 943.81
#2006-05-24| 952.72
#2006-05-25| 942.07
#2006-05-26| 952.68
#2006-05-29| .
#2006-05-30| 958.94
#2006-05-31| 933.29
#2006-06-01| 935.26
#2006-06-02| 954.09
#2006-06-05| 942.30
#2006-06-06| 918.73
#2006-06-07| 901.10
#2006-06-08| 867.24
#2006-06-09| 874.90
#2006-06-12| 875.24
#2006-06-13| 834.32
#2006-06-14| 844.80
#2006-06-15| 855.91
#2006-06-16| 885.51
#2006-06-19| 883.64
#2006-06-20| 878.50
#2006-06-21| 875.27
#2006-06-22| 889.60
#2006-06-23| 876.27
#2006-06-26| 876.08
#2006-06-27| 877.29
#2006-06-28| 860.03
#2006-06-29| 866.73
#2006-06-30| 908.67
#2006-07-03| 909.64
#2006-07-04| .
#2006-07-05| 891.85
#2006-07-06| 886.81
#2006-07-07| 901.68
#2006-07-10| 909.86
#2006-07-11| 903.94
#2006-07-12| 881.61
#2006-07-13| 869.32
#2006-07-14| 846.71
#2006-07-17| 840.02
#2006-07-18| 820.26
#2006-07-19| 825.53
#2006-07-20| 852.77
#2006-07-21| 852.67
#2006-07-24| 851.26
#2006-07-25| 873.58
#2006-07-26| 869.60
#2006-07-27| 894.29
#2006-07-28| 903.60
#2006-07-31| 907.35
#2006-08-01| 897.98
#2006-08-02| 901.98
#2006-08-03| 909.76
#2006-08-04| 913.30
#2006-08-07| 896.60
#2006-08-08| 915.04
#2006-08-09| 925.57
#2006-08-10| 925.14
#2006-08-11| 914.35
#2006-08-14| 920.27
#2006-08-15| 923.54
#2006-08-16| 943.67
#2006-08-17| 948.95
#2006-08-18| 954.58
#2006-08-21| 939.52
#2006-08-22| 944.33
#2006-08-23| 943.78
#2006-08-24| 931.21
#2006-08-25| 919.82
#2006-08-28| 915.90
#2006-08-29| 928.47
#2006-08-30| 928.51
#2006-08-31| 939.52
#2006-09-01| 938.04
#2006-09-04| .
#2006-09-05| 953.37
#2006-09-06| 948.14
#2006-09-07| 931.93
#2006-09-08| 931.97
#2006-09-11| 910.98
#2006-09-12| 907.02
#2006-09-13| 913.08
#2006-09-14| 927.25
#2006-09-15| 923.93
#2006-09-18| 922.52
#2006-09-19| 931.22
#2006-09-20| 925.97
#2006-09-21| 941.39
#2006-09-22| 933.58
#2006-09-25| 934.00
#2006-09-26| 922.09
#2006-09-27| 937.05
#2006-09-28| 939.93
#2006-09-29| 942.40
#2006-10-02| 957.42
#2006-10-03| 955.95
#2006-10-04| 955.92
#2006-10-05| 979.66
#2006-10-06| 971.93
#2006-10-09| 968.16
#2006-10-10| 968.33
#2006-10-11| 975.21
#2006-10-12| 976.05
#2006-10-13| 975.40
#2006-10-16| 980.47
#2006-10-17| 972.14
#2006-10-18| 968.75
#2006-10-19| 971.32
#2006-10-20| 978.91
#2006-10-23| 982.64
#2006-10-24| 989.03
#2006-10-25| 991.41
#2006-10-26|1003.79
#2006-10-27|1014.32
#2006-10-30| 992.77
#2006-10-31| 994.80
#2006-11-01| 999.48
#2006-11-02|1003.02
#2006-11-03| 995.93
#2006-11-06| 995.38
#2006-11-07|1010.53
#2006-11-08|1015.68
#2006-11-09|1017.10
#2006-11-10|1013.83
#2006-11-13|1003.38
#2006-11-14|1019.47
#2006-11-15|1017.07
#2006-11-16|1008.58
#2006-11-17|1014.06
#2006-11-20| 979.18
#2006-11-21| 979.13
#2006-11-22| 995.02
#2006-11-23| .
#2006-11-24| 988.14
#2006-11-27| 987.08
#2006-11-28| 978.88
#2006-11-29| 992.79
#2006-11-30|1008.19
#2006-12-01|1008.32
#2006-12-04|1002.34
#2006-12-05| 998.04
#2006-12-06|1006.20
#2006-12-07|1008.03
#2006-12-08|1001.47
#2006-12-11|1000.94
#2006-12-12|1009.67
#2006-12-13|1014.36
#2006-12-14|1020.80
#2006-12-15|1026.39
#2006-12-18|1034.82
#2006-12-19|1026.21
#2006-12-20|1039.12
#2006-12-21|1048.99
#2006-12-22|1054.41
#2006-12-25| .
#2006-12-26|1049.93
#2006-12-27|1063.13
#2006-12-28|1063.37
#2006-12-29|1066.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1067.76
#2007-01-04|1079.24
#2007-01-05|1058.89
#2007-01-08|1057.72
#2007-01-09|1049.08
#2007-01-10|1026.37
#2007-01-11|1021.90
#2007-01-12|1041.85
#2007-01-15| .
#2007-01-16|1051.45
#2007-01-17|1053.77
#2007-01-18|1055.32
#2007-01-19|1054.91
#2007-01-22|1055.57
#2007-01-23|1059.98
#2007-01-24|1075.63
#2007-01-25|1060.24
#2007-01-26|1050.29
#2007-01-29|1051.37
#2007-01-30|1062.14
#2007-01-31|1055.91
#2007-02-01|1064.30
#2007-02-02|1055.63
#2007-02-05|1039.88
#2007-02-06|1050.78
#2007-02-07|1048.71
#2007-02-08|1047.00
#2007-02-09|1054.46
#2007-02-12|1052.82
#2007-02-13|1061.06
#2007-02-14|1070.54
#2007-02-15|1083.36
#2007-02-16|1079.88
#2007-02-19| .
#2007-02-20|1074.03
#2007-02-21|1066.48
#2007-02-22|1066.66
#2007-02-23|1067.69
#2007-02-26|1074.17
#2007-02-27|1087.71
#2007-02-28|1051.15
#2007-03-01|1044.79
#2007-03-02|1034.23
#2007-03-05|1010.18
#2007-03-06|1031.35
#2007-03-07|1027.67
#2007-03-08|1036.21
#2007-03-09|1029.84
#2007-03-12|1039.31
#2007-03-13|1034.75
#2007-03-14|1009.40
#2007-03-15|1013.76
#2007-03-16|1006.54
#2007-03-19|1008.79
#2007-03-20|1019.71
#2007-03-21|1017.19
#2007-03-22|1026.62
#2007-03-23|1034.17
#2007-03-26|1031.12
#2007-03-27|1018.05
#2007-03-28|1012.78
#2007-03-29|1003.91
#2007-03-30|1001.94
#2007-04-02| 992.23
#2007-04-03| 992.78
#2007-04-04|1008.87
#2007-04-05|1001.38
#2007-04-06| .
#2007-04-09|1008.22
#2007-04-10| 999.28
#2007-04-11| 994.17
#2007-04-12| 986.96
#2007-04-13| 964.95
#2007-04-16| 968.31
#2007-04-17| 969.51
#2007-04-18| 986.84
#2007-04-19| 980.25
#2007-04-20| 982.49
#2007-04-23| 986.53
#2007-04-24| 984.35
#2007-04-25| 967.87
#2007-04-26| 969.15
#2007-04-27| 974.81
#2007-04-30| 975.05
#2007-05-01| 969.83
#2007-05-02| 964.65
#2007-05-03| 964.27
#2007-05-04| 966.53
#2007-05-07| 976.18
#2007-05-08| 970.69
#2007-05-09| 973.71
#2007-05-10| 955.86
#2007-05-11| 960.60
#2007-05-14| 975.52
#2007-05-15| 974.16
#2007-05-16| 975.73
#2007-05-17| 971.36
#2007-05-18| 968.63
#2007-05-21| 970.97
#2007-05-22| 967.26
#2007-05-23| 973.20
#2007-05-24| 981.29
#2007-05-25| 968.78
#2007-05-28| .
#2007-05-29| 979.04
#2007-05-30| 973.12
#2007-05-31| 980.56
#2007-06-01| 988.84
#2007-06-04| 998.93
#2007-06-05|1007.56
#2007-06-06|1009.64
#2007-06-07|1006.93
#2007-06-08| 987.07
#2007-06-11| 998.36
#2007-06-12| 995.00
#2007-06-13| 992.54
#2007-06-14| 998.43
#2007-06-15|1005.72
#2007-06-18|1013.71
#2007-06-19|1016.26
#2007-06-20|1017.80
#2007-06-21|1016.39
#2007-06-22|1012.16
#2007-06-25|1012.92
#2007-06-26|1015.01
#2007-06-27|1004.48
#2007-06-28|1012.91
#2007-06-29|1026.97
#2007-07-02|1040.64
#2007-07-03|1046.10
#2007-07-04| .
#2007-07-05|1045.90
#2007-07-06|1037.91
#2007-07-09|1042.35
#2007-07-10|1048.76
#2007-07-11|1035.70
#2007-07-12|1031.38
#2007-07-13|1043.76
#2007-07-16|1046.07
#2007-07-17|1033.35
#2007-07-18|1026.83
#2007-07-19|1032.49
#2007-07-20|1045.51
#2007-07-23|1035.19
#2007-07-24|1048.32
#2007-07-25|1039.65
#2007-07-26|1043.74
#2007-07-27|1025.02
#2007-07-30|1029.67
#2007-07-31|1025.36
#2007-08-01|1008.27
#2007-08-02| 999.78
#2007-08-03|1006.83
#2007-08-06|1012.04
#2007-08-07|1011.23
#2007-08-08|1008.49
#2007-08-09|1014.43
#2007-08-10| 988.51
#2007-08-13| 988.47
#2007-08-14| 994.25
#2007-08-15| 973.41
#2007-08-16| 964.92
#2007-08-17| 902.64
#2007-08-20| 927.95
#2007-08-21| 945.98
#2007-08-22| 938.55
#2007-08-23| 952.22
#2007-08-24| 948.74
#2007-08-27| 955.32
#2007-08-28| 957.19
#2007-08-29| 939.71
#2007-08-30| 937.30
#2007-08-31| 965.74
#2007-09-03| .
#2007-09-04| 965.36
#2007-09-05| 962.21
#2007-09-06| 962.30
#2007-09-07| 972.29
#2007-09-10| 952.15
#2007-09-11| 944.83
#2007-09-12| 947.06
#2007-09-13| 938.47
#2007-09-14| 957.99
#2007-09-17| 958.35
#2007-09-18| 934.75
#2007-09-19| 969.69
#2007-09-20| 985.40
#2007-09-21| 966.52
#2007-09-24| 971.35
#2007-09-25| 981.83
#2007-09-26| 972.53
#2007-09-27| 989.80
#2007-09-28|1002.33
#2007-10-01|1001.26
#2007-10-02|1011.17
#2007-10-03|1009.77
#2007-10-04|1007.17
#2007-10-05|1007.42
#2007-10-08| 999.64
#2007-10-09|1002.97
#2007-10-10| 998.15
#2007-10-11| 999.78
#2007-10-12| 986.40
#2007-10-15| 979.33
#2007-10-16| 975.38
#2007-10-17| 964.22
#2007-10-18| 979.84
#2007-10-19| 971.93
#2007-10-22| 957.57
#2007-10-23| 962.66
#2007-10-24| 955.15
#2007-10-25| 949.91
#2007-10-26| 985.13
#2007-10-29|1013.55
#2007-10-30|1016.98
#2007-10-31|1035.12
#2007-11-01|1054.69
#2007-11-02|1022.73
#2007-11-05|1018.00
#2007-11-06|1012.17
#2007-11-07|1018.46
#2007-11-08| 989.33
#2007-11-09| 997.81
#2007-11-12| 973.86
#2007-11-13| 970.01
#2007-11-14| 990.52
#2007-11-15| 990.77
#2007-11-16| 974.74
#2007-11-19| 976.90
#2007-11-20| 975.52
#2007-11-21| 960.32
#2007-11-22| .
#2007-11-23| 958.52
#2007-11-26| 975.52
#2007-11-27| 983.58
#2007-11-28| 966.98
#2007-11-29| 994.59
#2007-11-30| 996.02
#2007-12-03| 995.31
#2007-12-04| 996.75
#2007-12-05| 991.20
#2007-12-06| 999.70
#2007-12-07|1007.37
#2007-12-10|1006.28
#2007-12-11|1011.27
#2007-12-12| 999.16
#2007-12-13| 984.89
#2007-12-14| 964.01
#2007-12-17| 950.90
#2007-12-18| 951.42
#2007-12-19| 944.47
#2007-12-20| 942.89
#2007-12-21| 950.41
#2007-12-24| 948.43
#2007-12-25| .
#2007-12-26| 968.71
#2007-12-27| 962.03
#2007-12-28| 959.27
#2007-12-31| 970.18
#2008-01-01| .
#2008-01-02| 981.91
#2008-01-03| 983.99
#2008-01-04| 953.75
#2008-01-07| 938.03
#2008-01-08| 928.72
#2008-01-09| 937.84
#2008-01-10| 918.98
#2008-01-11| 912.93
#2008-01-14| 919.75
#2008-01-15| 902.08
#2008-01-16| 864.49
#2008-01-17| 883.74
#2008-01-18| 883.05
#2008-01-21| .
#2008-01-22| 801.73
#2008-01-23| 837.95
#2008-01-24| 848.56
#2008-01-25| 895.35
#2008-01-28| 864.12
#2008-01-29| 884.29
#2008-01-30| 881.58
#2008-01-31| 918.97
#2008-02-01| 921.58
#2008-02-04| 935.48
#2008-02-05| 918.34
#2008-02-06| 902.13
#2008-02-07| 906.74
#2008-02-08| 895.22
#2008-02-11| 895.78
#2008-02-12| 895.52
#2008-02-13| 884.20
#2008-02-14| 913.38
#2008-02-15| 917.79
#2008-02-18| .
#2008-02-19| 945.11
#2008-02-20| 916.45
#2008-02-21| 927.44
#2008-02-22| 918.01
#2008-02-25| 917.92
#2008-02-26| 921.87
#2008-02-27| 944.82
#2008-02-28| 935.52
#2008-02-29| 922.49
#2008-03-03| 892.44
#2008-03-04| 887.97
#2008-03-05| 875.89
#2008-03-06| 892.70
#2008-03-07| 863.29
#2008-03-10| 850.63
#2008-03-11| 861.93
#2008-03-12| 876.19
#2008-03-13| 862.58
#2008-03-14| 836.69
#2008-03-17| 822.63
#2008-03-18| 817.90
#2008-03-19| 839.40
#2008-03-20| 843.05
#2008-03-21| .
#2008-03-24| 857.73
#2008-03-25| 885.09
#2008-03-26| 884.44
#2008-03-27| 860.57
#2008-03-28| 875.93
#2008-03-31| 847.86
#2008-04-01| 833.91
#2008-04-02| 862.90
#2008-04-03| 862.02
#2008-04-04| 838.20
#2008-04-07| 837.34
#2008-04-08| 826.48
#2008-04-09| 817.57
#2008-04-10| 819.21
#2008-04-11| 841.13
#2008-04-14| 824.46
#2008-04-15| 825.51
#2008-04-16| 832.73
#2008-04-17| 844.54
#2008-04-18| 841.86
#2008-04-21| 888.96
#2008-04-22| 870.64
#2008-04-23| 860.29
#2008-04-24| 852.29
#2008-04-25| 876.03
#2008-04-28| 885.52
#2008-04-29| 893.83
#2008-04-30| 876.84
#2008-05-01| 879.56
#2008-05-02| 891.54
#2008-05-05| 892.90
#2008-05-06| 897.33
#2008-05-07| 905.60
#2008-05-08| 900.45
#2008-05-09| 877.62
#2008-05-12| 868.70
#2008-05-13| 873.18
#2008-05-14| 874.00
#2008-05-15| 892.72
#2008-05-16| 898.82
#2008-05-19| 903.26
#2008-05-20| 902.35
#2008-05-21| 884.80
#2008-05-22| 876.07
#2008-05-23| 874.01
#2008-05-26| .
#2008-05-27| 858.53
#2008-05-28| 841.74
#2008-05-29| 863.42
#2008-05-30| 891.09
#2008-06-02| 910.29
#2008-06-03| 887.25
#2008-06-04| 923.64
#2008-06-05| 916.93
#2008-06-06| 925.03
#2008-06-09| 893.96
#2008-06-10| 879.26
#2008-06-11| 900.16
#2008-06-12| 872.05
#2008-06-13| 885.02
#2008-06-16| 899.38
#2008-06-17| 892.66
#2008-06-18| 906.63
#2008-06-19| 877.82
#2008-06-20| 872.49
#2008-06-23| 854.58
#2008-06-24| 854.15
#2008-06-25| 847.83
#2008-06-26| 851.18
#2008-06-27| 839.63
#2008-06-30| 830.09
#2008-07-01| 829.28
#2008-07-02| 815.97
#2008-07-03| 805.71
#2008-07-04| .
#2008-07-07| 812.01
#2008-07-08| 802.92
#2008-07-09| 809.51
#2008-07-10| 815.18
#2008-07-11| 813.86
#2008-07-14| 798.90
#2008-07-15| 793.08
#2008-07-16| 785.21
#2008-07-17| 785.73
#2008-07-18| 777.76
#2008-07-21| 780.01
#2008-07-22| 810.17
#2008-07-23| 811.35
#2008-07-24| 841.58
#2008-07-25| 818.49
#2008-07-28| 813.75
#2008-07-29| 790.38
#2008-07-30| 793.05
#2008-07-31| 781.63
#2008-08-01| 773.74
#2008-08-04| 742.39
#2008-08-05| 747.99
#2008-08-06| 767.97
#2008-08-07| 759.71
#2008-08-08| 769.92
#2008-08-11| 798.99
#2008-08-12| 795.77
#2008-08-13| 796.54
#2008-08-14| 782.49
#2008-08-15| 789.97
#2008-08-18| 793.63
#2008-08-19| 774.53
#2008-08-20| 766.24
#2008-08-21| 769.09
#2008-08-22| 750.85
#2008-08-25| 773.94
#2008-08-26| 774.62
#2008-08-27| 760.77
#2008-08-28| 761.04
#2008-08-29| 788.12
#2008-09-01| .
#2008-09-02| 752.56
#2008-09-03| 771.53
#2008-09-04| 777.74
#2008-09-05| 772.42
#2008-09-08| 786.31
#2008-09-09| 775.64
#2008-09-10| 780.55
#2008-09-11| 766.17
#2008-09-12| 754.78
#2008-09-15| 759.88
#2008-09-16| 738.88
#2008-09-17| 738.80
#2008-09-18| 717.02
#2008-09-19| 742.43
#2008-09-22| 763.70
#2008-09-23| 769.86
#2008-09-24| 762.63
#2008-09-25| 745.82
#2008-09-26| 746.75
#2008-09-29| 727.43
#2008-09-30| 698.88
#2008-10-01| 706.85
#2008-10-02| 680.10
#2008-10-03| 646.28
#2008-10-06| 639.42
#2008-10-07| 608.02
#2008-10-08| 558.96
#2008-10-09| 564.93
#2008-10-10| 538.27
#2008-10-13| 536.51
#2008-10-14| 604.65
#2008-10-15| 596.52
#2008-10-16| 543.64
#2008-10-17| 551.31
#2008-10-20| 576.71
#2008-10-21| 603.24
#2008-10-22| 566.79
#2008-10-23| 548.88
#2008-10-24| 530.17
#2008-10-27| 487.33
#2008-10-28| 518.34
#2008-10-29| 554.15
#2008-10-30| 622.94
#2008-10-31| 582.40
#2008-11-03| 581.32
#2008-11-04| 593.53
#2008-11-05| 649.99
#2008-11-06| 593.83
#2008-11-07| 551.52
#2008-11-10| 563.35
#2008-11-11| 544.80
#2008-11-12| 540.71
#2008-11-13| 512.73
#2008-11-14| 518.67
#2008-11-17| 521.68
#2008-11-18| 504.92
#2008-11-19| 503.49
#2008-11-20| 485.51
#2008-11-21| 502.28
#2008-11-24| 492.35
#2008-11-25| 504.11
#2008-11-26| 494.57
#2008-11-27| .
#2008-11-28| 500.84
#2008-12-01| 495.41
#2008-12-02| 471.63
#2008-12-03| 467.64
#2008-12-04| 450.57
#2008-12-05| 449.19
#2008-12-08| 463.83
#2008-12-09| 478.40
#2008-12-10| 508.62
#2008-12-11| 533.38
#2008-12-12| 483.93
#2008-12-15| 526.30
#2008-12-16| 519.92
#2008-12-17| 526.76
#2008-12-18| 512.53
#2008-12-19| 502.23
#2008-12-22| 502.99
#2008-12-23| 497.27
#2008-12-24| 479.99
#2008-12-25| .
#2008-12-26| 496.08
#2008-12-29| 504.11
#2008-12-30| 506.26
#2008-12-31| 504.04
#2009-01-01| .
#2009-01-02| 503.36
#2009-01-05| 510.49
#2009-01-06| 512.89
#2009-01-07| 557.95
#2009-01-08| 549.57
#2009-01-09| 542.19
#2009-01-12| 545.87
#2009-01-13| 512.80
#2009-01-14| 525.64
#2009-01-15| 500.58
#2009-01-16| 520.27
#2009-01-19| .
#2009-01-20| 529.56
#2009-01-21| 525.06
#2009-01-22| 506.65
#2009-01-23| 492.15
#2009-01-26| 483.32
#2009-01-27| 519.44
#2009-01-28| 521.95
#2009-01-29| 535.01
#2009-01-30| 509.55
#2009-02-02| 501.18
#2009-02-03| 504.78
#2009-02-04| 528.51
#2009-02-05| 528.71
#2009-02-06| 532.24
#2009-02-09| 537.41
#2009-02-10| 533.96
#2009-02-11| 537.57
#2009-02-12| 524.02
#2009-02-13| 523.49
#2009-02-16| .
#2009-02-17| 513.83
#2009-02-18| 512.34
#2009-02-19| 521.16
#2009-02-20| 512.19
#2009-02-23| 504.50
#2009-02-24| 500.24
#2009-02-25| 525.23
#2009-02-26| 511.02
#2009-02-27| 513.56
#2009-03-02| 497.56
#2009-03-03| 493.68
#2009-03-04| 487.93
#2009-03-05| 498.68
#2009-03-06| 487.48
#2009-03-09| 480.83
#2009-03-10| 476.74
#2009-03-11| 498.75
#2009-03-12| 480.79
#2009-03-13| 502.32
#2009-03-16| 512.04
#2009-03-17| 520.24
#2009-03-18| 524.10
#2009-03-19| 534.10
#2009-03-20| 522.46
#2009-03-23| 532.84
#2009-03-24| 546.38
#2009-03-25| 547.45
#2009-03-26| 551.37
#2009-03-27| 563.84
#2009-03-30| 538.90
#2009-03-31| 530.11
#2009-04-01| 557.12
#2009-04-02| 593.89
#2009-04-03| 615.10
#2009-04-06| 611.16
#2009-04-07| 615.21
#2009-04-08| 607.70
#2009-04-09| 631.30
#2009-04-10| .
#2009-04-13| 644.47
#2009-04-14| 633.69
#2009-04-15| 626.61
#2009-04-16| 617.87
#2009-04-17| 638.27
#2009-04-20| 651.71
#2009-04-21| 632.46
#2009-04-22| 638.00
#2009-04-23| 654.18
#2009-04-24| 643.36
#2009-04-27| 648.40
#2009-04-28| 626.00
#2009-04-29| 627.52
#2009-04-30| 656.84
#2009-05-01| 659.51
#2009-05-04| 662.40
#2009-05-05| 665.67
#2009-05-06| 666.56
#2009-05-07| 692.22
#2009-05-08| 683.58
#2009-05-11| 671.10
#2009-05-12| 667.71
#2009-05-13| 663.92
#2009-05-14| 641.79
#2009-05-15| 659.69
#2009-05-18| 651.64
#2009-05-19| 666.81
#2009-05-20| 675.54
#2009-05-21| 678.75
#2009-05-22| 669.76
#2009-05-25| .
#2009-05-26| 669.40
#2009-05-27| 678.46
#2009-05-28| 687.28
#2009-05-29| 696.12
#2009-06-01| 694.90
#2009-06-02| 703.63
#2009-06-03| 707.35
#2009-06-04| 701.83
#2009-06-05| 700.97
#2009-06-08| 702.90
#2009-06-09| 699.92
#2009-06-10| 706.90
#2009-06-11| 705.08
#2009-06-12| 705.31
#2009-06-15| 697.77
#2009-06-16| 681.53
#2009-06-17| 693.79
#2009-06-18| 676.47
#2009-06-19| 677.75
#2009-06-22| 687.53
#2009-06-23| 673.90
#2009-06-24| 678.48
#2009-06-25| 687.39
#2009-06-26| 699.77
#2009-06-29| 687.78
#2009-06-30| 694.90
#2009-07-01| 691.91
#2009-07-02| 693.87
#2009-07-03| .
#2009-07-06| 700.29
#2009-07-07| 693.17
#2009-07-08| 678.08
#2009-07-09| 678.06
#2009-07-10| 685.50
#2009-07-13| 665.82
#2009-07-14| 686.07
#2009-07-15| 683.61
#2009-07-16| 696.47
#2009-07-17| 696.09
#2009-07-20| 698.67
#2009-07-21| 725.77
#2009-07-22| 724.13
#2009-07-23| 726.26
#2009-07-24| 743.16
#2009-07-27| 747.83
#2009-07-28| 755.12
#2009-07-29| 753.15
#2009-07-30| 775.60
#2009-07-31| 787.85
#2009-08-03| 810.25
#2009-08-04| 799.54
#2009-08-05| 783.74
#2009-08-06| 799.55
#2009-08-07| 780.74
#2009-08-10| 797.06
#2009-08-11| 803.02
#2009-08-12| 782.81
#2009-08-13| 803.12
#2009-08-14| 812.84
#2009-08-17| 788.19
#2009-08-18| 789.14
#2009-08-19| 799.43
#2009-08-20| 808.01
#2009-08-21| 787.90
#2009-08-24| 810.28
#2009-08-25| 804.12
#2009-08-26| 809.17
#2009-08-27| 802.21
#2009-08-28| 805.95
#2009-08-31| 799.88
#2009-09-01| 811.99
#2009-09-02| 800.57
#2009-09-03| 785.80
#2009-09-04| 785.24
#2009-09-07| .
#2009-09-08| 806.19
#2009-09-09| 794.99
#2009-09-10| 808.74
#2009-09-11| 804.78
#2009-09-14| 783.60
#2009-09-15| 784.08
#2009-09-16| 791.61
#2009-09-17| 800.01
#2009-09-18| 802.68
#2009-09-21| 795.64
#2009-09-22| 807.18
#2009-09-23| 807.27
#2009-09-24| 813.30
#2009-09-25| 811.00
#2009-09-28| 783.12
#2009-09-29| 781.72
#2009-09-30| 795.58
#2009-10-01| 780.74
#2009-10-02| 761.31
#2009-10-05| 747.92
#2009-10-06| 765.76
#2009-10-07| 773.33
#2009-10-08| 787.36
#2009-10-09| 793.56
#2009-10-12| 790.91
#2009-10-13| 805.60
#2009-10-14| 800.27
#2009-10-15| 803.34
#2009-10-16| 793.26
#2009-10-19| 797.57
#2009-10-20| 793.77
#2009-10-21| 789.73
#2009-10-22| 788.61
#2009-10-23| 789.07
#2009-10-26| 805.81
#2009-10-27| 794.63
#2009-10-28| 798.22
#2009-10-29| 783.24
#2009-10-30| 799.87
#2009-11-02| 780.65
#2009-11-03| 781.05
#2009-11-04| 788.61
#2009-11-05| 781.94
#2009-11-06| 786.60
#2009-11-09| 787.07
#2009-11-10| 784.99
#2009-11-11| 786.96
#2009-11-12| 788.93
#2009-11-13| 793.84
#2009-11-16| 799.20
#2009-11-17| 796.61
#2009-11-18| 793.98
#2009-11-19| 782.40
#2009-11-20| 775.66
#2009-11-23| 774.65
#2009-11-24| 770.43
#2009-11-25| 788.05
#2009-11-26| .
#2009-11-27| 760.50
#2009-11-30| 791.03
#2009-12-01| 809.34
#2009-12-02| 813.80
#2009-12-03| 843.06
#2009-12-04| 835.24
#2009-12-07| 845.30
#2009-12-08| 852.37
#2009-12-09| 848.12
#2009-12-10| 830.04
#2009-12-11| 839.23
#2009-12-14| 849.40
#2009-12-15| 840.25
#2009-12-16| 846.95
#2009-12-17| 840.47
#2009-12-18| 831.64
#2009-12-21| 826.49
#2009-12-22| 837.86
#2009-12-23| 842.15
#2009-12-24| 855.68
#2009-12-25| .
#2009-12-28| 857.29
#2009-12-29| 858.99
#2009-12-30| 852.22
#2009-12-31| 850.29
#2010-01-01| .
#2010-01-04| 864.09
#2010-01-05| 857.61
#2010-01-06| 854.31
#2010-01-07| 837.01
#2010-01-08| 854.33
#2010-01-11| 860.85
#2010-01-12| 887.60
#2010-01-13| 874.11
#2010-01-14| 888.74
#2010-01-15| 899.41
#2010-01-18| .
#2010-01-19| 883.03
#2010-01-20| 875.27
#2010-01-21| 888.42
#2010-01-22| 876.01
#2010-01-25| 864.08
#2010-01-26| 846.95
#2010-01-27| 825.70
#2010-01-28| 827.21
#2010-01-29| 813.25
#2010-02-01| 803.81
#2010-02-02| 826.30
#2010-02-03| 814.73
#2010-02-04| 809.43
#2010-02-05| 802.12
#2010-02-08| 791.28
#2010-02-09| 800.26
#2010-02-10| 797.73
#2010-02-11| 801.09
#2010-02-12| 806.22
#2010-02-15| .
#2010-02-16| 797.15
#2010-02-17| 806.09
#2010-02-18| 802.65
#2010-02-19| 783.75
#2010-02-22| 805.82
#2010-02-23| 806.78
#2010-02-24| 798.98
#2010-02-25| 798.03
#2010-02-26| 808.78
#2010-03-01| 806.68
#2010-03-02| 812.00
#2010-03-03| 825.44
#2010-03-04| 813.94
#2010-03-05| 813.35
#2010-03-08| 838.51
#2010-03-09| 839.90
#2010-03-10| 830.84
#2010-03-11| 833.13
#2010-03-12| 834.59
#2010-03-15| 838.92
#2010-03-16| 840.49
#2010-03-17| 851.47
#2010-03-18| 843.59
#2010-03-19| 857.51
#2010-03-22| 860.03
#2010-03-23| 862.27
#2010-03-24| 855.92
#2010-03-25| 852.52
#2010-03-26| 862.05
#2010-03-29| 862.60
#2010-03-30| 868.64
#2010-03-31| 861.59
#2010-04-01| 862.21
#2010-04-02| .
#2010-04-05| 880.72
#2010-04-06| 875.41
#2010-04-07| 878.72
#2010-04-08| 867.15
#2010-04-09| 867.74
#2010-04-12| 866.26
#2010-04-13| 861.38
#2010-04-14| 864.15
#2010-04-15| 864.85
#2010-04-16| 862.82
#2010-04-19| 849.05
#2010-04-20| 849.82
#2010-04-21| 862.27
#2010-04-22| 857.42
#2010-04-23| 850.59
#2010-04-26| 871.42
#2010-04-27| 876.94
#2010-04-28| 865.78
#2010-04-29| 868.36
#2010-04-30| 876.24
#2010-05-03| 869.51
#2010-05-04| 870.19
#2010-05-05| 867.63
#2010-05-06| 847.71
#2010-05-07| 843.07
#2010-05-10| 844.75
#2010-05-11| 838.08
#2010-05-12| 845.69
#2010-05-13| 865.06
#2010-05-14| 859.01
#2010-05-17| 843.54
#2010-05-18| 837.70
#2010-05-19| 837.49
#2010-05-20| 827.81
#2010-05-21| 810.16
#2010-05-24| 805.40
#2010-05-25| 786.63
#2010-05-26| 782.04
#2010-05-27| 794.98
#2010-05-28| 803.69
#2010-05-31| .
#2010-06-01| 792.79
#2010-06-02| 778.71
#2010-06-03| 804.47
#2010-06-04| 811.50
#2010-06-07| 783.17
#2010-06-08| 789.27
#2010-06-09| 772.64
#2010-06-10| 777.48
#2010-06-11| 781.69
#2010-06-14| 799.96
#2010-06-15| 811.17
#2010-06-16| 821.80
#2010-06-17| 821.24
#2010-06-18| 816.69
#2010-06-21| 834.01
#2010-06-22| 830.13
#2010-06-23| 821.28
#2010-06-24| 822.32
#2010-06-25| 811.74
#2010-06-28| 811.14
#2010-06-29| 801.97
#2010-06-30| 797.09
#2010-07-01| 786.57
#2010-07-02| 778.06
#2010-07-05| .
#2010-07-06| 798.86
#2010-07-07| 792.62
#2010-07-08| 803.88
#2010-07-09| 808.71
#2010-07-12| 814.08
#2010-07-13| 812.73
#2010-07-14| 832.30
#2010-07-15| 827.36
#2010-07-16| 818.58
#2010-07-19| 814.58
#2010-07-20| 805.52
#2010-07-21| 799.02
#2010-07-22| 794.07
#2010-07-23| 807.81
#2010-07-26| 811.45
#2010-07-27| 807.62
#2010-07-28| 823.83
#2010-07-29| 830.21
#2010-07-30| 828.31
#2010-08-02| 845.92
#2010-08-03| 855.98
#2010-08-04| 838.46
#2010-08-05| 850.60
#2010-08-06| 856.74
#2010-08-09| 847.19
#2010-08-10| 838.91
#2010-08-11| 823.70
#2010-08-12| 817.61
#2010-08-13| 820.00
#2010-08-16| 823.75
#2010-08-17| 818.92
#2010-08-18| 828.78
#2010-08-19| 846.01
#2010-08-20| 829.36
#2010-08-23| 824.28
#2010-08-24| 825.54
#2010-08-25| 805.25
#2010-08-26| 811.68
#2010-08-27| 818.01
#2010-08-30| 827.25
#2010-08-31| 816.38
#2010-09-01| 821.11
#2010-09-02| 832.84
#2010-09-03| 842.58
#2010-09-06| .
#2010-09-07| 856.05
#2010-09-08| 844.72
#2010-09-09| 854.28
#2010-09-10| 853.47
#2010-09-13| 869.05
#2010-09-14| 871.17
#2010-09-15| 877.00
#2010-09-16| 878.89
#2010-09-17| 887.54
#2010-09-20| 891.63
#2010-09-21| 892.25
#2010-09-22| 891.25
#2010-09-23| 892.09
#2010-09-24| 898.67
#2010-09-27| 915.41
#2010-09-28| 911.46
#2010-09-29| 919.06
#2010-09-30| 910.79
#2010-10-01| 919.79
#2010-10-04| 921.77
#2010-10-05| 924.60
#2010-10-06| 929.32
#2010-10-07| 931.00
#2010-10-08| 925.60
#2010-10-11| 927.48
#2010-10-12| 913.20
#2010-10-13| 919.59
#2010-10-14| 942.65
#2010-10-15| 931.84
#2010-10-18| 930.98
#2010-10-19| 927.55
#2010-10-20| 928.69
#2010-10-21| 930.74
#2010-10-22| 937.18
#2010-10-25| 948.28
#2010-10-26| 938.68
#2010-10-27| 940.90
#2010-10-28| 941.05
#2010-10-29| 941.75
#2010-11-01| 937.91
#2010-11-02| 935.52
#2010-11-03| 933.09
#2010-11-04| 951.40
#2010-11-05| 962.78
#2010-11-08| 976.48
#2010-11-09| 978.37
#2010-11-10| 980.43
#2010-11-11| 983.01
#2010-11-12| 968.08
#2010-11-15| 967.23
#2010-11-16| 964.22
#2010-11-17| 970.33
#2010-11-18| 985.26
#2010-11-19| 989.83
#2010-11-22| 991.41
#2010-11-23| 987.62
#2010-11-24| 976.91
#2010-11-25| .
#2010-11-26| 968.44
#2010-11-29| 970.34
#2010-11-30| 959.36
#2010-12-01| 976.52
#2010-12-02| 988.84
#2010-12-03|1003.84
#2010-12-06|1003.36
#2010-12-07| 994.02
#2010-12-08| 989.61
#2010-12-09| 997.49
#2010-12-10| 982.88
#2010-12-13| 991.59
#2010-12-14| 997.97
#2010-12-15| 992.98
#2010-12-16| 984.95
#2010-12-17| 984.12
#2010-12-20| 989.35
#2010-12-21| 992.16
#2010-12-22| 994.78
#2010-12-23| 998.00
#2010-12-24| .
#2010-12-27| 989.18
#2010-12-28| 993.34
#2010-12-29|1000.97
#2010-12-30| 996.80
#2010-12-31|1003.33
#2011-01-03|1003.49
#2011-01-04|1012.77
#2011-01-05|1010.87
#2011-01-06|1027.41
#2011-01-07|1039.67
#2011-01-10|1040.63
#2011-01-11|1036.21
#2011-01-12|1042.71
#2011-01-13|1051.85
#2011-01-14|1050.56
#2011-01-17| .
#2011-01-18|1037.99
#2011-01-19|1047.23
#2011-01-20|1027.00
#2011-01-21|1009.22
#2011-01-24|1023.80
#2011-01-25|1038.23
#2011-01-26|1043.10
#2011-01-27|1048.22
#2011-01-28|1039.61
#2011-01-31|1026.11
#2011-02-01|1031.60
#2011-02-02|1046.99
#2011-02-03|1037.74
#2011-02-04|1038.74
#2011-02-07|1045.56
#2011-02-08|1048.03
#2011-02-09|1049.56
#2011-02-10|1043.99
#2011-02-11|1041.11
#2011-02-14|1068.04
#2011-02-15|1068.14
#2011-02-16|1062.99
#2011-02-17|1076.15
#2011-02-18|1079.40
#2011-02-21| .
#2011-02-22|1058.41
#2011-02-23|1049.65
#2011-02-24|1038.93
#2011-02-25|1053.92
#2011-02-28|1062.30
#2011-03-01|1076.18
#2011-03-02|1062.57
#2011-03-03|1068.08
#2011-03-04|1079.12
#2011-03-07|1060.10
#2011-03-08|1054.00
#2011-03-09|1060.68
#2011-03-10|1044.87
#2011-03-11|1035.72
#2011-03-14| 979.66
#2011-03-15| 933.13
#2011-03-16| 985.69
#2011-03-17| 984.27
#2011-03-18| 969.96
#2011-03-21| 973.89
#2011-03-22|1003.90
#2011-03-23| 993.53
#2011-03-24| 987.39
#2011-03-25| 993.19
#2011-03-28| 996.60
#2011-03-29| 994.49
#2011-03-30|1012.99
#2011-03-31|1019.49
#2011-04-01| 998.06
#2011-04-04| 994.20
#2011-04-05| 976.67
#2011-04-06| 975.47
#2011-04-07| 980.36
#2011-04-08| 988.17
#2011-04-11| 979.75
#2011-04-12| 972.33
#2011-04-13| 993.49
#2011-04-14|1012.59
#2011-04-15|1009.40
#2011-04-18|1019.23
#2011-04-19|1001.81
#2011-04-20|1022.18
#2011-04-21|1040.63
#2011-04-22| .
#2011-04-25|1058.02
#2011-04-26|1048.57
#2011-04-27|1039.81
#2011-04-28|1070.51
#2011-04-29|1067.03
#2011-05-02|1084.88
#2011-05-03|1075.77
#2011-05-04|1074.18
#2011-05-05|1080.56
#2011-05-06|1052.65
#2011-05-09|1047.37
#2011-05-10|1054.37
#2011-05-11|1066.69
#2011-05-12|1068.53
#2011-05-13|1070.37
#2011-05-16|1056.67
#2011-05-17|1052.18
#2011-05-18|1063.82
#2011-05-19|1053.83
#2011-05-20|1055.56
#2011-05-23|1032.81
#2011-05-24|1030.01
#2011-05-25|1034.77
#2011-05-26|1067.48
#2011-05-27|1069.36
#2011-05-30| .
#2011-05-31|1085.39
#2011-06-01|1082.72
#2011-06-02|1061.02
#2011-06-03|1055.76
#2011-06-06|1054.95
#2011-06-07|1060.21
#2011-06-08|1058.21
#2011-06-09|1049.92
#2011-06-10|1052.51
#2011-06-13|1038.16
#2011-06-14|1053.65
#2011-06-15|1059.14
#2011-06-16|1040.22
#2011-06-17|1040.97
#2011-06-20|1038.88
#2011-06-21|1051.71
#2011-06-22|1064.66
#2011-06-23|1057.77
#2011-06-24|1076.33
#2011-06-27|1065.26
#2011-06-28|1068.49
#2011-06-29|1089.03
#2011-06-30|1100.56
#2011-07-01|1109.25
#2011-07-04| .
#2011-07-05|1125.29
#2011-07-06|1135.36
#2011-07-07|1130.95
#2011-07-08|1146.99
#2011-07-11|1140.26
#2011-07-12|1118.67
#2011-07-13|1134.43
#2011-07-14|1137.92
#2011-07-15|1139.01
#2011-07-18|1136.46
#2011-07-19|1129.61
#2011-07-20|1138.88
#2011-07-21|1135.60
#2011-07-22|1153.81
#2011-07-25|1142.03
#2011-07-26|1151.31
#2011-07-27|1148.29
#2011-07-28|1132.12
#2011-07-29|1125.23
#2011-08-01|1145.73
#2011-08-02|1122.36
#2011-08-03|1097.32
#2011-08-04|1067.52
#2011-08-05|1037.38
#2011-08-08|1018.69
#2011-08-09|1003.84
#2011-08-10|1012.49
#2011-08-11| 994.96
#2011-08-12| 976.94
#2011-08-15| 998.00
#2011-08-16|1012.79
#2011-08-17|1005.09
#2011-08-18| 983.01
#2011-08-19| 938.33
#2011-08-22| 906.65
#2011-08-23| 936.65
#2011-08-24| 919.70
#2011-08-25| 938.21
#2011-08-26| 951.39
#2011-08-29| 954.14
#2011-08-30| 966.93
#2011-08-31| 980.61
#2011-09-01| 988.46
#2011-09-02| 977.77
#2011-09-05| .
#2011-09-06| 926.90
#2011-09-07| 952.04
#2011-09-08| 957.18
#2011-09-09| 943.95
#2011-09-12| 930.42
#2011-09-13| 938.53
#2011-09-14| 919.90
#2011-09-15| 937.78
#2011-09-16| 964.97
#2011-09-19| 959.38
#2011-09-20| 946.85
#2011-09-21| 946.71
#2011-09-22| 915.33
#2011-09-23| 907.88
#2011-09-26| 881.40
#2011-09-27| 921.04
#2011-09-28| 932.53
#2011-09-29| 945.32
#2011-09-30| 933.76
#2011-10-03| 913.17
#2011-10-04| 888.64
#2011-10-05| 867.44
#2011-10-06| 880.95
#2011-10-07| 894.05
#2011-10-10| 893.76
#2011-10-11| 920.04
#2011-10-12| 920.66
#2011-10-13| 938.52
#2011-10-14| 923.53
#2011-10-17| 956.10
#2011-10-18| 941.95
#2011-10-19| 949.58
#2011-10-20| 925.79
#2011-10-21| 933.30
#2011-10-24| 960.00
#2011-10-25| 955.15
#2011-10-26| 950.27
#2011-10-27| 973.94
#2011-10-28| 985.57
#2011-10-31| 963.01
#2011-11-01| 946.55
#2011-11-02| 932.44
#2011-11-03| 927.36
#2011-11-04| 957.52
#2011-11-07| 949.62
#2011-11-08| 938.72
#2011-11-09| 943.46
#2011-11-10| 910.44
#2011-11-11| 921.36
#2011-11-14| 934.16
#2011-11-15| 923.08
#2011-11-16| 907.83
#2011-11-17| 911.44
#2011-11-18| 892.81
#2011-11-21| 875.68
#2011-11-22| 882.82
#2011-11-23| 873.64
#2011-11-24| .
#2011-11-25| 865.07
#2011-11-28| 882.12
#2011-11-29| 907.70
#2011-11-30| 903.00
#2011-12-01| 929.32
#2011-12-02| 932.03
#2011-12-05| 938.53
#2011-12-06| 929.40
#2011-12-07| 943.81
#2011-12-08| 931.81
#2011-12-09| 917.79
#2011-12-12| 919.48
#2011-12-13| 902.21
#2011-12-14| 890.26
#2011-12-15| 873.10
#2011-12-16| 876.48
#2011-12-19| 866.76
#2011-12-20| 874.76
#2011-12-21| 891.29
#2011-12-22| 887.06
#2011-12-23| 890.35
#2011-12-26| .
#2011-12-27| 891.21
#2011-12-28| 889.15
#2011-12-29| 893.59
#2011-12-30| 905.99
#2012-01-02| .
#2012-01-03| 913.58
#2012-01-04| 930.17
#2012-01-05| 926.30
#2012-01-06| 916.14
#2012-01-09| 918.72
#2012-01-10| 927.78
#2012-01-11| 927.47
#2012-01-12| 925.81
#2012-01-13| 938.63
#2012-01-16| .
#2012-01-17| 942.46
#2012-01-18| 939.23
#2012-01-19| 948.90
#2012-01-20| 970.07
#2012-01-23| 969.84
#2012-01-24| 970.13
#2012-01-25| 988.42
#2012-01-26| 992.48
#2012-01-27| 985.11
#2012-01-30| 973.19
#2012-01-31| 979.51
#2012-02-01| 987.06
#2012-02-02| 998.70
#2012-02-03| 989.62
#2012-02-06|1003.23
#2012-02-07|1004.59
#2012-02-08|1030.02
#2012-02-09|1021.56
#2012-02-10|1002.92
#2012-02-13|1013.55
#2012-02-14|1010.66
#2012-02-15|1037.41
#2012-02-16|1027.09
#2012-02-17|1039.66
#2012-02-20| .
#2012-02-21|1042.45
#2012-02-22|1048.57
#2012-02-23|1046.80
#2012-02-24|1045.01
#2012-02-27|1041.94
#2012-02-28|1044.30
#2012-02-29|1045.73
#2012-03-01|1039.95
#2012-03-02|1037.77
#2012-03-05|1031.45
#2012-03-06|1024.44
#2012-03-07|1016.02
#2012-03-08|1028.86
#2012-03-09|1041.36
#2012-03-12|1040.09
#2012-03-13|1042.04
#2012-03-14|1049.21
#2012-03-15|1070.03
#2012-03-16|1063.79
#2012-03-19|1058.70
#2012-03-20|1052.56
#2012-03-21|1043.41
#2012-03-22|1058.95
#2012-03-23|1043.38
#2012-03-26|1039.66
#2012-03-27|1062.44
#2012-03-28|1068.73
#2012-03-29|1065.13
#2012-03-30|1062.92
#2012-04-02|1077.22
#2012-04-03|1082.23
#2012-04-04|1059.52
#2012-04-05|1065.62
#2012-04-06| .
#2012-04-09|1041.59
#2012-04-10|1040.70
#2012-04-11|1032.99
#2012-04-12|1040.13
#2012-04-13|1041.61
#2012-04-16|1034.04
#2012-04-17|1022.20
#2012-04-18|1042.99
#2012-04-19|1041.23
#2012-04-20|1031.38
#2012-04-23|1030.12
#2012-04-24|1030.69
#2012-04-25|1035.08
#2012-04-26|1045.71
#2012-04-27|1049.28
#2012-04-30|1065.39
#2012-05-01|1044.78
#2012-05-02|1046.50
#2012-05-03|1040.88
#2012-05-04|1037.75
#2012-05-07|1007.75
#2012-05-08|1018.47
#2012-05-09|1010.87
#2012-05-10|1005.58
#2012-05-11|1011.29
#2012-05-14|1006.51
#2012-05-15| 990.04
#2012-05-16| 959.99
#2012-05-17| 980.03
#2012-05-18| 947.30
#2012-05-21| 949.15
#2012-05-22| 960.17
#2012-05-23| 952.50
#2012-05-24| 946.63
#2012-05-25| 946.30
#2012-05-28| .
#2012-05-29| 957.43
#2012-05-30| 964.44
#2012-05-31| 959.97
#2012-06-01| 946.56
#2012-06-04| 917.21
#2012-06-05| 926.01
#2012-06-06| 942.71
#2012-06-07| 956.66
#2012-06-08| 940.45
#2012-06-11| 960.88
#2012-06-12| 951.49
#2012-06-13| 956.44
#2012-06-14| 953.48
#2012-06-15| 955.91
#2012-06-18| 977.69
#2012-06-19| 971.31
#2012-06-20| 977.79
#2012-06-21| 978.53
#2012-06-22| 967.65
#2012-06-25| 967.50
#2012-06-26| 959.50
#2012-06-27| 951.39
#2012-06-28| 967.58
#2012-06-29| 984.72
#2012-07-02| 987.85
#2012-07-03| 988.46
#2012-07-04| .
#2012-07-05| 992.15
#2012-07-06| 988.92
#2012-07-09| 967.35
#2012-07-10| 958.69
#2012-07-11| 955.34
#2012-07-12| 936.19
#2012-07-13| 939.76
#2012-07-16| 945.22
#2012-07-17| 934.09
#2012-07-18| 933.28
#2012-07-19| 949.14
#2012-07-20| 940.22
#2012-07-23| 922.07
#2012-07-24| 921.77
#2012-07-25| 905.08
#2012-07-26| 915.18
#2012-07-27| 935.31
#2012-07-30| 949.46
#2012-07-31| 965.08
#2012-08-01| 952.51
#2012-08-02| 957.05
#2012-08-03| 947.50
#2012-08-06| 972.03
#2012-08-07| 980.36
#2012-08-08| 985.68
#2012-08-09| 996.71
#2012-08-10| 992.87
#2012-08-13| 988.27
#2012-08-14| 985.20
#2012-08-15| 985.63
#2012-08-16| 995.39
#2012-08-17|1003.65
#2012-08-20|1001.39
#2012-08-21|1005.27
#2012-08-22|1004.65
#2012-08-23|1009.36
#2012-08-24| 997.58
#2012-08-27| 998.32
#2012-08-28| 987.59
#2012-08-29| 986.25
#2012-08-30| 980.85
#2012-08-31| 963.69
#2012-09-03| .
#2012-09-04| 959.74
#2012-09-05| 943.79
#2012-09-06| 947.01
#2012-09-07| 987.63
#2012-09-10| 988.89
#2012-09-11| 983.23
#2012-09-12| 993.52
#2012-09-13| 993.82
#2012-09-14|1010.48
#2012-09-17|1008.51
#2012-09-18|1001.46
#2012-09-19|1013.80
#2012-09-20| 995.80
#2012-09-21| 996.68
#2012-09-24| 988.84
#2012-09-25| 994.47
#2012-09-26| 973.20
#2012-09-27| 977.27
#2012-09-28| 967.30
#2012-10-01| 956.52
#2012-10-02| 956.54
#2012-10-03| 950.06
#2012-10-04| 961.95
#2012-10-05| 959.38
#2012-10-08| 958.43
#2012-10-09| 948.65
#2012-10-10| 937.63
#2012-10-11| 927.23
#2012-10-12| 932.78
#2012-10-15| 939.52
#2012-10-16| 949.16
#2012-10-17| 953.45
#2012-10-18| 971.31
#2012-10-19| 969.70
#2012-10-22| 966.42
#2012-10-23| 962.99
#2012-10-24| 947.45
#2012-10-25| 958.87
#2012-10-26| 945.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.26
#2012-11-01| 934.50
#2012-11-02| 945.45
#2012-11-05| 942.21
#2012-11-06| 943.55
#2012-11-07| 954.07
#2012-11-08| 938.50
#2012-11-09| 936.28
#2012-11-12| 928.38
#2012-11-13| 923.34
#2012-11-14| 917.57
#2012-11-15| 931.64
#2012-11-16| 956.39
#2012-11-19| 965.10
#2012-11-20| 956.98
#2012-11-21| 965.87
#2012-11-22| .
#2012-11-23| 989.61
#2012-11-26|1002.75
#2012-11-27| 999.15
#2012-11-28| 986.00
#2012-11-29|1001.39
#2012-11-30|1000.00
#2012-12-03|1000.33
#2012-12-04| 998.97
#2012-12-05| 997.57
#2012-12-06|1003.73
#2012-12-07|1001.46
#2012-12-10|1003.32
#2012-12-11|1004.43
#2012-12-12|1010.18
#2012-12-13|1019.03
#2012-12-14|1020.52
#2012-12-17|1017.43
#2012-12-18|1025.69
#2012-12-19|1051.69
#2012-12-20|1043.44
#2012-12-21|1031.54
#2012-12-24|1026.45
#2012-12-25|1029.12
#2012-12-26|1033.04
#2012-12-27|1044.51
#2012-12-28|1053.23
#2012-12-31|1050.62
#2013-01-01|1050.78
#2013-01-02|1046.54
#2013-01-03|1044.96
#2013-01-04|1069.96
#2013-01-07|1063.57
#2013-01-08|1054.54
#2013-01-09|1058.63
#2013-01-10|1066.74
#2013-01-11|1067.91
#2013-01-14|1068.40
#2013-01-15|1076.86
#2013-01-16|1059.66
#2013-01-17|1058.76
#2013-01-18|1077.11
#2013-01-21|1069.97
#2013-01-22|1076.52
#2013-01-23|1062.33
#2013-01-24|1057.08
#2013-01-25|1060.97
#2013-01-28|1055.54
#2013-01-29|1070.41
#2013-01-30|1073.08
#2013-01-31|1076.51
#2013-02-01|1080.57
#2013-02-04|1099.73
#2013-02-05|1079.20
#2013-02-06|1111.30
#2013-02-07|1118.30
#2013-02-08|1124.56
#2013-02-11|1118.49
#2013-02-12|1123.52
#2013-02-13|1111.64
#2013-02-14|1114.27
#2013-02-15|1098.99
#2013-02-18|1104.31
#2013-02-19|1108.52
#2013-02-20|1121.19
#2013-02-21|1117.84
#2013-02-22|1115.04
#2013-02-25|1118.29
#2013-02-26|1116.35
#2013-02-27|1108.12
#2013-02-28|1134.11
#2013-03-01|1124.71
#2013-03-04|1125.72
#2013-03-05|1125.68
#2013-03-06|1137.66
#2013-03-07|1133.04
#2013-03-08|1139.84
#2013-03-11|1146.25
#2013-03-12|1140.68
#2013-03-13|1135.15
#2013-03-14|1135.66
#2013-03-15|1156.87
#2013-03-18|1129.97
#2013-03-19|1145.54
#2013-03-20|1140.98
#2013-03-21|1145.25
#2013-03-22|1129.09
#2013-03-25|1140.03
#2013-03-26|1139.69
#2013-03-27|1144.30
#2013-03-28|1133.16
#2013-03-29|1134.79
#2013-04-01|1117.77
#2013-04-02|1094.62
#2013-04-03|1129.08
#2013-04-04|1112.64
#2013-04-05|1117.38
#2013-04-08|1130.47
#2013-04-09|1129.00
#2013-04-10|1136.93
#2013-04-11|1176.43
#2013-04-12|1179.98
#2013-04-15|1164.38
#2013-04-16|1157.74
#2013-04-17|1177.86
#2013-04-18|1156.48
#2013-04-19|1152.28
#2013-04-22|1172.53
#2013-04-23|1161.64
#2013-04-24|1185.15
#2013-04-25|1200.50
#2013-04-26|1207.71
#2013-04-29|1205.86
#2013-04-30|1204.17
#2013-05-01|1192.83
#2013-05-02|1177.71
#2013-05-03|1173.10
#2013-05-06|1170.50
#2013-05-07|1209.66
#2013-05-08|1219.41
#2013-05-09|1202.87
#2013-05-10|1216.64
#2013-05-13|1239.51
#2013-05-14|1233.40
#2013-05-15|1261.96
#2013-05-16|1269.70
#2013-05-17|1264.07
#2013-05-20|1296.55
#2013-05-21|1309.84
#2013-05-22|1301.08
#2013-05-23|1255.29
#2013-05-24|1262.54
#2013-05-27|1218.19
#2013-05-28|1249.32
#2013-05-29|1262.29
#2013-05-30|1236.08
#2013-05-31|1227.39
#2013-06-03|1205.24
#2013-06-04|1220.68
#2013-06-05|1214.60
#2013-06-06|1187.31
#2013-06-07|1165.16
#2013-06-10|1210.55
#2013-06-11|1224.96
#2013-06-12|1220.54
#2013-06-13|1181.81
#2013-06-14|1185.70
#2013-06-17|1205.84
#2013-06-18|1212.11
#2013-06-19|1230.32
#2013-06-20|1187.24
#2013-06-21|1192.39
#2013-06-24|1170.69
#2013-06-25|1160.39
#2013-06-26|1168.60
#2013-06-27|1194.01
#2013-06-28|1216.93
#2013-07-01|1223.05
#2013-07-02|1235.76
#2013-07-03|1242.80
#2013-07-04|1231.38
#2013-07-05|1242.21
#2013-07-08|1225.38
#2013-07-09|1253.52
#2013-07-10|1260.74
#2013-07-11|1279.29
#2013-07-12|1272.33
#2013-07-15|1271.78
#2013-07-16|1285.66
#2013-07-17|1288.95
#2013-07-18|1282.32
#2013-07-19|1283.15
#2013-07-22|1299.71
#2013-07-23|1296.57
#2013-07-24|1290.38
#2013-07-25|1289.60
#2013-07-26|1273.80
#2013-07-29|1234.28
#2013-07-30|1261.63
#2013-07-31|1237.26
#2013-08-01|1257.33
#2013-08-02|1289.95
#2013-08-05|1282.43
#2013-08-06|1299.50
#2013-08-07|1276.76
#2013-08-08|1272.31
#2013-08-09|1269.20
#2013-08-12|1265.12
#2013-08-13|1275.72
#2013-08-14|1293.70
#2013-08-15|1278.43
#2013-08-16|1278.46
#2013-08-19|1272.98
#2013-08-20|1243.41
#2013-08-21|1226.40
#2013-08-22|1216.84
#2013-08-23|1247.71
#2013-08-26|1246.91
#2013-08-27|1247.70
#2013-08-28|1222.34
#2013-08-29|1224.76
#2013-08-30|1223.36
#2013-09-02|1219.21
#2013-09-03|1241.64
#2013-09-04|1248.75
#2013-09-05|1252.21
#2013-09-06|1265.66
#2013-09-09|1272.49
#2013-09-10|1275.03
#2013-09-11|1283.06
#2013-09-12|1278.22
#2013-09-13|1277.69
#2013-09-16|1292.32
#2013-09-17|1282.38
#2013-09-18|1297.02
#2013-09-19|1310.18
#2013-09-20|1314.48
#2013-09-23|1326.25
#2013-09-24|1319.58
#2013-09-25|1316.50
#2013-09-26|1323.50
#2013-09-27|1325.13
#2013-09-30|1296.56
#2013-10-01|1302.99
#2013-10-02|1294.42
#2013-10-03|1299.35
#2013-10-04|1292.83
#2013-10-07|1279.64
#2013-10-08|1285.20
#2013-10-09|1305.79
#2013-10-10|1317.95
#2013-10-11|1331.45
#2013-10-14|1331.59
#2013-10-15|1329.83
#2013-10-16|1324.51
#2013-10-17|1340.49
#2013-10-18|1333.88
#2013-10-21|1335.06
#2013-10-22|1340.15
#2013-10-23|1332.68
#2013-10-24|1334.07
#2013-10-25|1318.26
#2013-10-28|1335.44
#2013-10-29|1324.52
#2013-10-30|1337.43
#2013-10-31|1323.24
#2013-11-01|1310.36
#2013-11-04|1308.48
#2013-11-05|1301.97
#2013-11-06|1311.08
#2013-11-07|1299.81
#2013-11-08|1287.34
#2013-11-11|1291.89
#2013-11-12|1300.15
#2013-11-13|1295.64
#2013-11-14|1301.04
#2013-11-15|1312.97
#2013-11-18|1325.53
#2013-11-19|1323.15
#2013-11-20|1319.36
#2013-11-21|1314.68
#2013-11-22|1317.69
#2013-11-25|1326.03
#2013-11-26|1321.40
#2013-11-27|1313.17
#2013-11-28|1324.69
#2013-11-29|1323.75
#2013-12-02|1317.59
#2013-12-03|1315.00
#2013-12-04|1291.40
#2013-12-05|1284.70
#2013-12-06|1282.77
#2013-12-09|1298.00
#2013-12-10|1296.94
#2013-12-11|1292.19
#2013-12-12|1278.96
#2013-12-13|1279.77
#2013-12-16|1259.21
#2013-12-17|1267.72
#2013-12-18|1282.19
#2013-12-19|1272.17
#2013-12-20|1273.67
#2013-12-23|1277.78
#2013-12-24|1275.24
#2013-12-25|1277.16
#2013-12-26|1290.78
#2013-12-27|1298.37
#2013-12-30|1308.16
#2013-12-31|1308.39
#2014-01-01|1308.51
#2014-01-02|1300.54
#2014-01-03|1302.91
#2014-01-06|1289.48
#2014-01-07|1283.50
#2014-01-08|1297.62
#2014-01-09|1285.95
#2014-01-10|1296.47
#2014-01-13|1310.17
#2014-01-14|1282.88
#2014-01-15|1291.62
#2014-01-16|1298.46
#2014-01-17|1292.11
#2014-01-20|1293.50
#2014-01-21|1298.43
#2014-01-22|1300.06
#2014-01-23|1291.68
#2014-01-24|1282.32
#2014-01-27|1254.05
#2014-01-28|1255.15
#2014-01-29|1289.12
#2014-01-30|1257.19
#2014-01-31|1256.62
#2014-02-03|1239.61
#2014-02-04|1181.87
#2014-02-05|1218.94
#2014-02-06|1207.99
#2014-02-07|1229.85
#2014-02-10|1246.06
#2014-02-11|1243.14
#2014-02-12|1259.35
#2014-02-13|1243.86
#2014-02-14|1239.89
#2014-02-17|1243.93
#2014-02-18|1259.93
#2014-02-19|1249.22
#2014-02-20|1229.49
#2014-02-21|1249.06
#2014-02-24|1244.49
#2014-02-25|1258.68
#2014-02-26|1252.76
#2014-02-27|1257.88
#2014-02-28|1253.93
#2014-03-03|1250.00
#2014-03-04|1242.38
#2014-03-05|1244.35
#2014-03-06|1254.50
#2014-03-07|1256.16
#2014-03-10|1246.03
#2014-03-11|1254.63
#2014-03-12|1235.37
#2014-03-13|1235.29
#2014-03-14|1210.98
#2014-03-17|1211.57
#2014-03-18|1218.81
#2014-03-19|1211.44
#2014-03-20|1183.64
#2014-03-21|1186.70
#2014-03-24|1193.73
#2014-03-25|1199.04
#2014-03-26|1216.33
#2014-03-27|1229.18
#2014-03-28|1230.63
#2014-03-31|1250.76
#2014-04-01|1249.11
#2014-04-02|1258.71
#2014-04-03|1258.44
#2014-04-04|1259.29
#2014-04-07|1253.47
#2014-04-08|1244.29
#2014-04-09|1224.15
#2014-04-10|1217.52
#2014-04-11|1210.43
#2014-04-14|1213.18
#2014-04-15|1211.10
#2014-04-16|1226.55
#2014-04-17|1222.61
#2014-04-18|1229.07
#2014-04-21|1227.71
#2014-04-22|1225.06
#2014-04-23|1232.64
#2014-04-24|1222.11
#2014-04-25|1221.98
#2014-04-28|1204.35
#2014-04-29|1206.18
#2014-04-30|1206.75
#2014-05-01|1220.50
#2014-05-02|1217.75
#2014-05-05|1218.65
#2014-05-06|1223.61
#2014-05-07|1194.18
#2014-05-08|1199.54
#2014-05-09|1202.04
#2014-05-12|1188.20
#2014-05-13|1210.58
#2014-05-14|1226.82
#2014-05-15|1223.14
#2014-05-16|1208.08
#2014-05-19|1202.08
#2014-05-20|1199.10
#2014-05-21|1194.86
#2014-05-22|1216.32
#2014-05-23|1225.47
#2014-05-26|1237.18
#2014-05-27|1231.64
#2014-05-28|1237.69
#2014-05-29|1246.35
#2014-05-30|1247.76
#2014-06-02|1254.52
#2014-06-03|1259.47
#2014-06-04|1261.00
#2014-06-05|1260.74
#2014-06-06|1263.19
#2014-06-09|1266.25
#2014-06-10|1263.34
#2014-06-11|1278.57
#2014-06-12|1278.42
#2014-06-13|1273.14
#2014-06-16|1264.88
#2014-06-17|1267.99
#2014-06-18|1271.58
#2014-06-19|1289.26
#2014-06-20|1286.72
#2014-06-23|1285.31
#2014-06-24|1281.73
#2014-06-25|1281.24
#2014-06-26|1291.27
#2014-06-27|1290.16
#2014-06-30|1298.65
#2014-07-01|1307.64
#2014-07-02|1315.45
#2014-07-03|1308.23
#2014-07-04|1317.09
#2014-07-07|1315.35
#2014-07-08|1312.91
#2014-07-09|1304.26
#2014-07-10|1302.45
#2014-07-11|1293.30
#2014-07-14|1300.03
#2014-07-15|1309.45
#2014-07-16|1311.39
#2014-07-17|1310.85
#2014-07-18|1303.01
#2014-07-21|1301.09
#2014-07-22|1306.27
#2014-07-23|1303.48
#2014-07-24|1303.99
#2014-07-25|1311.71
#2014-07-28|1315.12
#2014-07-29|1322.74
#2014-07-30|1328.81
#2014-07-31|1324.91
#2014-08-01|1317.83
#2014-08-04|1312.51
#2014-08-05|1301.62
#2014-08-06|1293.65
#2014-08-07|1297.24
#2014-08-08|1275.18
#2014-08-11|1286.61
#2014-08-12|1292.07
#2014-08-13|1293.87
#2014-08-14|1294.40
#2014-08-15|1292.54
#2014-08-18|1287.07
#2014-08-19|1291.72
#2014-08-20|1285.94
#2014-08-21|1288.54
#2014-08-22|1283.05
#2014-08-25|1287.57
#2014-08-26|1286.44
#2014-08-27|1288.72
#2014-08-28|1283.89
#2014-08-29|1281.19
#2014-09-01|1280.88
#2014-09-02|1281.46
#2014-09-03|1286.75
#2014-09-04|1283.58
#2014-09-05|1285.99
#2014-09-08|1282.22
#2014-09-09|1281.24
#2014-09-10|1281.26
#2014-09-11|1281.39
#2014-09-12|1288.07
#2014-09-15|1288.04
#2014-09-16|1282.25
#2014-09-17|1280.06
#2014-09-18|1271.35
#2014-09-19|1278.73
#2014-09-22|1280.78
#2014-09-23|1278.10
#2014-09-24|1273.32
#2014-09-25|1290.79
#2014-09-26|1269.52
#2014-09-29|1270.86
#2014-09-30|1265.58
#2014-10-01|1257.41
#2014-10-02|1227.02
#2014-10-03|1215.18
#2014-10-06|1236.91
#2014-10-07|1241.17
#2014-10-08|1217.97
#2014-10-09|1215.94
#2014-10-10|1204.32
#2014-10-13|1208.43
#2014-10-14|1181.11
#2014-10-15|1193.32
#2014-10-16|1167.04
#2014-10-17|1142.94
#2014-10-20|1188.94
#2014-10-21|1173.96
#2014-10-22|1191.64
#2014-10-23|1185.87
#2014-10-24|1193.24
#2014-10-27|1204.73
#2014-10-28|1197.67
#2014-10-29|1213.02
#2014-10-30|1205.47
#2014-10-31|1209.58
#2014-11-03|1185.00
#2014-11-04|1227.93
#2014-11-05|1222.41
#2014-11-06|1225.18
#2014-11-07|1222.92
#2014-11-10|1220.49
#2014-11-11|1220.87
#2014-11-12|1229.20
#2014-11-13|1235.68
#2014-11-14|1239.70
#2014-11-17|1217.60
#2014-11-18|1237.01
#2014-11-19|1228.35
#2014-11-20|1230.43
#2014-11-21|1233.91
#2014-11-24|1233.25
#2014-11-25|1252.53
#2014-11-26|1253.58
#2014-11-27|1244.09
#2014-11-28|1254.36
#2014-12-01|1270.45
#2014-12-02|1272.37
#2014-12-03|1269.40
#2014-12-04|1291.50
#2014-12-05|1285.14
#2014-12-08|1294.54
#2014-12-09|1295.50
#2014-12-10|1264.04
#2014-12-11|1248.65
#2014-12-12|1258.23
#2014-12-15|1233.54
#2014-12-16|1226.76
#2014-12-17|1215.30
#2014-12-18|1219.65
#2014-12-19|1248.47
#2014-12-22|1244.48
#2014-12-23|1238.90
#2014-12-24|1258.52
#2014-12-25|1253.48
#2014-12-26|1259.15
#2014-12-29|1252.71
#2014-12-30|1247.08
#2014-12-31|1243.99
#2015-01-01|1244.21
#2015-01-02|1241.37
#2015-01-05|1238.52
#2015-01-06|1212.54
#2015-01-07|1215.32
#2015-01-08|1236.20
#2015-01-09|1249.55
#2015-01-12|1252.00
#2015-01-13|1251.97
#2015-01-14|1247.63
#2015-01-15|1265.50
#2015-01-16|1251.05
#2015-01-19|1254.37
#2015-01-20|1269.50
#2015-01-21|1271.01
#2015-01-22|1266.23
#2015-01-23|1279.81
#2015-01-26|1271.42
#2015-01-27|1294.92
#2015-01-28|1287.76
#2015-01-29|1269.61
#2015-01-30|1271.89
#2015-02-02|1272.46
#2015-02-03|1250.85
#2015-02-04|1270.15
#2015-02-05|1261.69
#2015-02-06|1244.37
#2015-02-09|1250.94
#2015-02-10|1248.85
#2015-02-11|1241.63
#2015-02-12|1268.67
#2015-02-13|1273.01
#2015-02-16|1276.99
#2015-02-17|1278.82
#2015-02-18|1292.97
#2015-02-19|1298.57
#2015-02-20|1307.06
#2015-02-23|1310.14
#2015-02-24|1312.02
#2015-02-25|1315.21
#2015-02-26|1316.04
#2015-02-27|1307.07
#2015-03-02|1305.86
#2015-03-03|1317.06
#2015-03-04|1307.62
#2015-03-05|1299.63
#2015-03-06|1309.85
#2015-03-09|1301.22
#2015-03-10|1302.55
#2015-03-11|1296.91
#2015-03-12|1311.97
#2015-03-13|1315.99
#2015-03-16|1315.15
#2015-03-17|1323.68
#2015-03-18|1335.41
#2015-03-19|1336.03
#2015-03-20|1343.51
#2015-03-23|1364.35
#2015-03-24|1353.24
#2015-03-25|1355.28
#2015-03-26|1342.04
#2015-03-27|1327.35
#2015-03-30|1322.74
#2015-03-31|1318.97
#2015-04-01|1302.25
#2015-04-02|1321.35
#2015-04-03|1342.05
#2015-04-06|1331.35
#2015-04-07|1327.93
#2015-04-08|1332.44
#2015-04-09|1332.61
#2015-04-10|1339.16
#2015-04-13|1329.48
#2015-04-14|1346.17
#2015-04-15|1343.87
#2015-04-16|1353.37
#2015-04-17|1356.55
#2015-04-20|1347.46
#2015-04-21|1363.49
#2015-04-22|1364.06
#2015-04-23|1376.46
#2015-04-24|1380.82
#2015-04-27|1375.17
#2015-04-28|1391.22
#2015-04-29|1388.90
#2015-04-30|1354.95
#2015-05-01|1349.70
#2015-05-04|1351.27
#2015-05-05|1351.11
#2015-05-06|1353.64
#2015-05-07|1338.06
#2015-05-08|1347.52
#2015-05-11|1348.88
#2015-05-12|1351.80
#2015-05-13|1355.15
#2015-05-14|1354.31
#2015-05-15|1360.15
#2015-05-18|1365.97
#2015-05-19|1357.54
#2015-05-20|1361.24
#2015-05-21|1360.81
#2015-05-22|1356.68
#2015-05-25|1366.67
#2015-05-26|1351.29
#2015-05-27|1352.56
#2015-05-28|1362.04
#2015-05-29|1363.88
#2015-06-01|1354.64
#2015-06-02|1342.44
#2015-06-03|1338.26
#2015-06-04|1338.24
#2015-06-05|1320.71
#2015-06-08|1310.59
#2015-06-09|1294.69
#2015-06-10|1305.55
#2015-06-11|1313.16
#2015-06-12|1318.07
#2015-06-15|1311.99
#2015-06-16|1304.44
#2015-06-17|1292.84
#2015-06-18|1283.76
#2015-06-19|1294.01
#2015-06-22|1301.44
#2015-06-23|1314.50
#2015-06-24|1309.98
#2015-06-25|1301.55
#2015-06-26|1296.57
#2015-06-29|1276.64
#2015-06-30|1289.28
#2015-07-01|1276.83
#2015-07-02|1283.53
#2015-07-03|1288.32
#2015-07-06|1263.42
#2015-07-07|1266.13
#2015-07-08|1238.86
#2015-07-09|1235.50
#2015-07-10|1226.22
#2015-07-13|1238.56
#2015-07-14|1253.07
#2015-07-15|1252.47
#2015-07-16|1261.04
#2015-07-17|1252.16
#2015-07-20|1249.84
#2015-07-21|1260.75
#2015-07-22|1247.36
#2015-07-23|1249.56
#2015-07-24|1245.87
#2015-07-27|1245.05
#2015-07-28|1229.94
#2015-07-29|1231.87
#2015-07-30|1242.31
#2015-07-31|1259.59
#2015-08-03|1261.04
#2015-08-04|1257.92
#2015-08-05|1245.73
#2015-08-06|1258.67
#2015-08-07|1263.43
#2015-08-10|1261.41
#2015-08-11|1251.27
#2015-08-12|1239.82
#2015-08-13|1233.87
#2015-08-14|1233.64
#2015-08-17|1233.23
#2015-08-18|1235.79
#2015-08-19|1225.19
#2015-08-20|1204.45
#2015-08-21|1176.70
#2015-08-24|1132.21
#2015-08-25|1093.06
#2015-08-26|1131.76
#2015-08-27|1128.66
#2015-08-28|1170.13
#2015-08-31|1154.40
#2015-09-01|1125.33
#2015-09-02|1120.68
#2015-09-03|1132.88
#2015-09-04|1117.85
#2015-09-07|1123.99
#2015-09-08|1123.50
#2015-09-09|1181.26
#2015-09-10|1157.17
#2015-09-11|1147.45
#2015-09-14|1142.23
#2015-09-15|1152.96
#2015-09-16|1182.48
#2015-09-17|1188.49
#2015-09-18|1185.88
#2015-09-21|1176.00
#2015-09-22|1183.02
#2015-09-23|1170.88
#2015-09-24|1150.55
#2015-09-25|1151.26
#2015-09-28|1137.56
#2015-09-29|1098.75
#2015-09-30|1138.76
#2015-10-01|1169.20
#2015-10-02|1185.95
#2015-10-05|1179.01
#2015-10-06|1181.16
#2015-10-07|1210.89
#2015-10-08|1212.65
#2015-10-09|1240.01
#2015-10-12|1245.19
#2015-10-13|1228.60
#2015-10-14|1208.74
#2015-10-15|1231.51
#2015-10-16|1238.22
#2015-10-19|1227.51
#2015-10-20|1220.12
#2015-10-21|1240.82
#2015-10-22|1229.32
#2015-10-23|1246.15
#2015-10-26|1255.56
#2015-10-27|1252.99
#2015-10-28|1253.01
#2015-10-29|1234.70
#2015-10-30|1246.57
#2015-11-02|1234.10
#2015-11-03|1236.74
#2015-11-04|1252.85
#2015-11-05|1254.11
#2015-11-06|1240.60
#2015-11-09|1256.87
#2015-11-10|1253.17
#2015-11-11|1255.93
#2015-11-12|1253.58
#2015-11-13|1243.04
#2015-11-16|1226.52
#2015-11-17|1237.08
#2015-11-18|1241.56
#2015-11-19|1259.67
#2015-11-20|1255.65
#2015-11-23|1251.99
#2015-11-24|1259.87
#2015-11-25|1248.87
#2015-11-26|1261.19
#2015-11-27|1252.40
#2015-11-30|1244.44
#2015-12-01|1269.72
#2015-12-02|1263.64
#2015-12-03|1266.08
#2015-12-04|1245.27
#2015-12-07|1248.18
#2015-12-08|1235.19
#2015-12-09|1242.62
#2015-12-10|1233.97
#2015-12-11|1245.36
#2015-12-14|1228.67
#2015-12-15|1204.34
#2015-12-16|1242.23
#2015-12-17|1250.90
#2015-12-18|1244.58
#2015-12-21|1241.55
#2015-12-22|1246.64
#2015-12-23|1245.43
#2015-12-24|1243.71
#2015-12-25|1238.23
#2015-12-28|1240.20
#2015-12-29|1238.94
#2015-12-30|1240.73
#2015-12-31|1242.75
#2016-01-01|1242.92
#2016-01-04|1211.89
#2016-01-05|1202.17
#2016-01-06|1184.79
#2016-01-07|1155.80
#2016-01-08|1155.43
#2016-01-11|1156.23
#2016-01-12|1134.07
#2016-01-13|1164.00
#2016-01-14|1138.30
#2016-01-15|1137.11
#2016-01-18|1127.77
#2016-01-19|1138.49
#2016-01-20|1109.23
#2016-01-21|1073.78
#2016-01-22|1124.85
#2016-01-25|1129.10
#2016-01-26|1100.84
#2016-01-27|1133.92
#2016-01-28|1130.71
#2016-01-29|1154.31
#2016-02-01|1168.33
#2016-02-02|1157.87
#2016-02-03|1122.21
#2016-02-04|1118.89
#2016-02-05|1100.10
#2016-02-08|1109.40
#2016-02-09|1054.71
#2016-02-10|1047.11
#2016-02-11|1062.64
#2016-02-12|1002.38
#2016-02-15|1064.22
#2016-02-16|1072.71
#2016-02-17|1058.65
#2016-02-18|1079.58
#2016-02-19|1065.12
#2016-02-22|1064.27
#2016-02-23|1068.43
#2016-02-24|1066.93
#2016-02-25|1057.26
#2016-02-26|1048.81
#2016-02-29|1054.70
#2016-03-01|1047.92
#2016-03-02|1087.06
#2016-03-03|1104.69
#2016-03-04|1114.46
#2016-03-07|1108.84
#2016-03-08|1098.05
#2016-03-09|1086.20
#2016-03-10|1106.42
#2016-03-11|1108.48
#2016-03-14|1119.36
#2016-03-15|1108.77
#2016-03-16|1092.81
#2016-03-17|1115.66
#2016-03-18|1102.04
#2016-03-21|1103.10
#2016-03-22|1128.88
#2016-03-23|1118.22
#2016-03-24|1106.11
#2016-03-25|1126.34
#2016-03-28|1129.53
#2016-03-29|1124.35
#2016-03-30|1111.45
#2016-03-31|1115.84
#2016-04-01|1076.13
#2016-04-04|1063.96
#2016-04-05|1039.54
#2016-04-06|1047.98
#2016-04-07|1060.15
#2016-04-08|1062.96
#2016-04-11|1051.29
#2016-04-12|1073.34
#2016-04-13|1094.75
#2016-04-14|1121.82
#2016-04-15|1118.73
#2016-04-18|1084.67
#2016-04-19|1118.10
#2016-04-20|1111.28
#2016-04-21|1136.47
#2016-04-22|1129.17
#2016-04-25|1137.29
#2016-04-26|1128.13
#2016-04-27|1116.95
#2016-04-28|1107.96
#2016-04-29|1118.00
#2016-05-02|1081.64
#2016-05-03|1081.58
#2016-05-04|1072.47
#2016-05-05|1067.88
#2016-05-06|1082.67
#2016-05-09|1071.90
#2016-05-10|1089.80
#2016-05-11|1092.03
#2016-05-12|1084.90
#2016-05-13|1065.66
#2016-05-16|1067.15
#2016-05-17|1078.17
#2016-05-18|1064.66
#2016-05-19|1059.14
#2016-05-20|1060.29
#2016-05-23|1066.60
#2016-05-24|1050.75
#2016-05-25|1069.64
#2016-05-26|1083.56
#2016-05-27|1088.02
#2016-05-30|1093.67
#2016-05-31|1109.14
#2016-06-01|1112.61
#2016-06-02|1097.93
#2016-06-03|1113.29
#2016-06-06|1104.29
#2016-06-07|1107.92
#2016-06-08|1120.97
#2016-06-09|1107.77
#2016-06-10|1101.24
#2016-06-13|1069.91
#2016-06-14|1063.70
#2016-06-15|1076.26
#2016-06-16|1059.02
#2016-06-17|1073.93
#2016-06-20|1094.79
#2016-06-21|1102.33
#2016-06-22|1096.43
#2016-06-23|1107.03
#2016-06-24|1051.98
#2016-06-27|1046.10
#2016-06-28|1022.34
#2016-06-29|1045.67
#2016-06-30|1042.28
#2016-07-01|1047.21
#2016-07-04|1053.35
#2016-07-05|1054.89
#2016-07-06|1030.24
#2016-07-07|1032.85
#2016-07-08|1031.47
#2016-07-11|1056.53
#2016-07-12|1070.83
#2016-07-13|1101.43
#2016-07-14|1094.80
#2016-07-15|1112.36
#2016-07-18|1111.74
#2016-07-19|1111.51
#2016-07-20|1108.17
#2016-07-21|1129.49
#2016-07-22|1117.85
#2016-07-25|1126.73
#2016-07-26|1117.58
#2016-07-27|1134.03
#2016-07-28|1141.24
#2016-07-29|1165.59
#2016-08-01|1166.35
#2016-08-02|1155.41
#2016-08-03|1130.93
#2016-08-04|1157.31
#2016-08-05|1163.98
#2016-08-08|1191.23
#2016-08-09|1196.40
#2016-08-10|1187.84
#2016-08-11|1186.39
#2016-08-12|1196.02
#2016-08-15|1188.71
#2016-08-16|1180.11
#2016-08-17|1201.99
#2016-08-18|1188.63
#2016-08-19|1204.32
#2016-08-22|1209.79
#2016-08-23|1193.66
#2016-08-24|1204.99
#2016-08-25|1210.00
#2016-08-26|1190.11
#2016-08-29|1208.96
#2016-08-30|1211.12
#2016-08-31|1217.78
#2016-09-01|1226.11
#2016-09-02|1217.22
#2016-09-05|1233.17
#2016-09-06|1250.28
#2016-09-07|1248.22
#2016-09-08|1252.88
#2016-09-09|1237.82
#2016-09-12|1224.49
#2016-09-13|1223.20
#2016-09-14|1211.86
#2016-09-15|1198.68
#2016-09-16|1194.11
#2016-09-19|1200.71
#2016-09-20|1206.53
#2016-09-21|1243.42
#2016-09-22|1246.72
#2016-09-23|1229.92
#2016-09-26|1219.11
#2016-09-27|1234.79
#2016-09-28|1212.49
#2016-09-29|1209.63
#2016-09-30|1190.88
#2016-10-03|1194.79
#2016-10-04|1199.16
#2016-10-05|1212.28
#2016-10-06|1212.80
#2016-10-07|1220.67
#2016-10-10|1217.21
#2016-10-11|1215.80
#2016-10-12|1203.04
#2016-10-13|1207.27
#2016-10-14|1202.22
#2016-10-17|1207.97
#2016-10-18|1209.83
#2016-10-19|1210.53
#2016-10-20|1215.63
#2016-10-21|1213.20
#2016-10-24|1211.16
#2016-10-25|1225.16
#2016-10-26|1219.69
#2016-10-27|1208.07
#2016-10-28|1215.62
#2016-10-31|1220.54
#2016-11-01|1224.74
#2016-11-02|1207.54
#2016-11-03|1207.50
#2016-11-04|1181.00
#2016-11-07|1189.63
#2016-11-08|1200.28
#2016-11-09|1135.31
#2016-11-10|1165.10
#2016-11-11|1162.08
#2016-11-14|1165.48
#2016-11-15|1161.22
#2016-11-16|1174.37
#2016-11-17|1169.86
#2016-11-18|1179.35
#2016-11-21|1179.92
#2016-11-22|1170.83
#2016-11-23|1158.09
#2016-11-24|1186.61
#2016-11-25|1205.21
#2016-11-28|1207.66
#2016-11-29|1200.37
#2016-11-30|1193.98
#2016-12-01|1202.01
#2016-12-02|1199.57
#2016-12-05|1185.44
#2016-12-06|1199.85
#2016-12-07|1217.52
#2016-12-08|1238.95
#2016-12-09|1233.25
#2016-12-12|1231.67
#2016-12-13|1236.92
#2016-12-14|1237.46
#2016-12-15|1220.50
#2016-12-16|1225.70
#2016-12-19|1234.06
#2016-12-20|1220.98
#2016-12-21|1224.84
#2016-12-22|1226.05
#2016-12-23|1228.45
#2016-12-26|1214.28
#2016-12-27|1213.55
#2016-12-28|1212.17
#2016-12-29|1209.62
#2016-12-30|1210.01
#2017-01-02|1212.66
#2017-01-03|1204.55
#2017-01-04|1242.13
#2017-01-05|1256.41
#2017-01-06|1230.48
#2017-01-09|1228.57
#2017-01-10|1232.57
#2017-01-11|1225.76
#2017-01-12|1240.26
#2017-01-13|1238.44
#2017-01-16|1236.27
#2017-01-17|1233.03
#2017-01-18|1238.50
#2017-01-19|1234.36
#2017-01-20|1233.84
#2017-01-23|1233.76
#2017-01-24|1217.61
#2017-01-25|1228.56
#2017-01-26|1231.38
#2017-01-27|1227.77
#2017-01-30|1234.38
#2017-01-31|1221.73
#2017-02-01|1219.13
#2017-02-02|1215.97
#2017-02-03|1220.77
#2017-02-06|1228.52
#2017-02-07|1220.42
#2017-02-08|1233.50
#2017-02-09|1208.88
#2017-02-10|1233.93
#2017-02-13|1238.82
#2017-02-14|1231.83
#2017-02-15|1239.10
#2017-02-16|1250.07
#2017-02-17|1246.08
#2017-02-20|1250.85
#2017-02-21|1255.94
#2017-02-22|1260.98
#2017-02-23|1263.27
#2017-02-24|1260.91
#2017-02-27|1253.28
#2017-02-28|1253.18
#2017-03-01|1251.15
#2017-03-02|1249.02
#2017-03-03|1241.25
#2017-03-06|1249.04
#2017-03-07|1246.57
#2017-03-08|1238.55
#2017-03-09|1244.44
#2017-03-10|1258.72
#2017-03-13|1264.98
#2017-03-14|1264.02
#2017-03-15|1266.53
#2017-03-16|1283.74
#2017-03-17|1273.43
#2017-03-20|1277.13
#2017-03-21|1285.36
#2017-03-22|1262.28
#2017-03-23|1259.49
#2017-03-24|1269.20
#2017-03-27|1260.57
#2017-03-28|1274.11
#2017-03-29|1258.28
#2017-03-30|1249.85
#2017-03-31|1240.63
#2017-04-03|1244.39
#2017-04-04|1232.36
#2017-04-05|1216.06
#2017-04-06|1199.78
#2017-04-07|1201.77
#2017-04-10|1204.62
#2017-04-11|1213.73
#2017-04-12|1200.59
#2017-04-13|1197.39
#2017-04-14|1197.90
#2017-04-17|1198.65
#2017-04-18|1195.69
#2017-04-19|1186.74
#2017-04-20|1199.84
#2017-04-21|1217.38
#2017-04-24|1219.42
#2017-04-25|1228.71
#2017-04-26|1248.22
#2017-04-27|1243.90
#2017-04-28|1231.26
#2017-05-01|1233.37
#2017-05-02|1246.32
#2017-05-03|1244.53
#2017-05-04|1240.22
#2017-05-05|1239.04
#2017-05-08|1259.98
#2017-05-09|1236.24
#2017-05-10|1233.30
#2017-05-11|1246.78
#2017-05-12|1237.95
#2017-05-15|1234.25
#2017-05-16|1248.69
#2017-05-17|1254.47
#2017-05-18|1239.75
#2017-05-19|1242.28
#2017-05-22|1252.57
#2017-05-23|1247.51
#2017-05-24|1241.51
#2017-05-25|1247.24
#2017-05-26|1244.68
#2017-05-29|1244.28
#2017-05-30|1249.24
#2017-05-31|1249.38
#2017-06-01|1255.00
#2017-06-02|1288.13
#2017-06-05|1273.41
#2017-06-06|1273.76
#2017-06-07|1273.12
#2017-06-08|1259.75
#2017-06-09|1259.47
#2017-06-12|1266.13
#2017-06-13|1266.37
#2017-06-14|1276.45
#2017-06-15|1246.96
#2017-06-16|1246.15
#2017-06-19|1243.94
#2017-06-20|1246.01
#2017-06-21|1242.54
#2017-06-22|1247.03
#2017-06-23|1247.78
#2017-06-26|1246.76
#2017-06-27|1246.06
#2017-06-28|1247.07
#2017-06-29|1250.13
#2017-06-30|1247.62
#2017-07-03|1249.72
#2017-07-04|1256.87
#2017-07-05|1269.84
#2017-07-06|1266.11
#2017-07-07|1258.31
#2017-07-10|1261.35
#2017-07-11|1268.42
#2017-07-12|1279.12
#2017-07-13|1277.01
#2017-07-14|1293.74
#2017-07-17|1293.61
#2017-07-18|1290.63
#2017-07-19|1286.68
#2017-07-20|1287.00
#2017-07-21|1286.72
#2017-07-24|1281.67
#2017-07-25|1277.80
#2017-07-26|1283.23
#2017-07-27|1292.66
#2017-07-28|1293.41
#2017-07-31|1296.93
#2017-08-01|1305.32
#2017-08-02|1306.56
#2017-08-03|1300.78
#2017-08-04|1300.30
#2017-08-07|1310.97
#2017-08-08|1310.82
#2017-08-09|1305.37
#2017-08-10|1311.60
#2017-08-11|1306.96
#2017-08-14|1296.01
#2017-08-15|1297.49
#2017-08-16|1293.41
#2017-08-17|1295.78
#2017-08-18|1294.28
#2017-08-21|1292.32
#2017-08-22|1287.56
#2017-08-23|1294.05
#2017-08-24|1288.23
#2017-08-25|1297.40
#2017-08-28|1294.19
#2017-08-29|1290.83
#2017-08-30|1286.28
#2017-08-31|1291.88
#2017-09-01|1295.16
#2017-09-04|1292.64
#2017-09-05|1300.42
#2017-09-06|1291.65
#2017-09-07|1308.43
#2017-09-08|1309.78
#2017-09-11|1315.36
#2017-09-12|1320.67
#2017-09-13|1322.65
#2017-09-14|1319.19
#2017-09-15|1325.20
#2017-09-18|1327.43
#2017-09-19|1356.70
#2017-09-20|1365.00
#2017-09-21|1361.80
#2017-09-22|1361.01
#2017-09-25|1364.42
#2017-09-26|1365.78
#2017-09-27|1354.85
#2017-09-28|1355.12
#2017-09-29|1353.63
#2017-10-02|1352.46
#2017-10-03|1364.65
#2017-10-04|1364.58
#2017-10-05|1367.46
#2017-10-06|1377.87
#2017-10-09|1377.58
#2017-10-10|1393.87
#2017-10-11|1384.27
#2017-10-12|1386.69
#2017-10-13|1392.93
#2017-10-16|1392.38
#2017-10-17|1390.10
#2017-10-18|1389.51
#2017-10-19|1391.91
#2017-10-20|1388.51
#2017-10-23|1392.16
#2017-10-24|1392.93
#2017-10-25|1391.71
#2017-10-26|1398.12
#2017-10-27|1400.85
#2017-10-30|1406.19
#2017-10-31|1400.10
#2017-11-01|1409.34
#2017-11-02|1424.22
#2017-11-03|1421.56
#2017-11-06|1422.24
#2017-11-07|1429.52
#2017-11-08|1438.20
#2017-11-09|1425.21
#2017-11-10|1415.36
#2017-11-13|1410.31
#2017-11-14|1411.76
#2017-11-15|1390.06
#2017-11-16|1400.51
#2017-11-17|1405.51
#2017-11-20|1407.10
#2017-11-21|1421.18
#2017-11-22|1438.08
#2017-11-23|1440.56
#2017-11-24|1432.15
#2017-11-27|1431.79
#2017-11-28|1431.60
#2017-11-29|1431.85
#2017-11-30|1428.28
#2017-12-01|1419.76
#2017-12-04|1414.80
#2017-12-05|1411.55
#2017-12-06|1392.89
#2017-12-07|1396.45
#2017-12-08|1403.55
#2017-12-11|1411.21
#2017-12-12|1405.96
#2017-12-13|1413.39
#2017-12-14|1420.44
#2017-12-15|1408.58
#2017-12-18|1432.95
#2017-12-19|1438.78
#2017-12-20|1439.81
#2017-12-21|1444.01
#2017-12-22|1452.76
#2017-12-25|1452.66
#2017-12-26|1452.23
#2017-12-27|1454.19
#2017-12-28|1452.86
#2017-12-29|1459.86
#2018-01-01|1459.05
#2018-01-02|1464.74
#2018-01-03|1463.30
#2018-01-04|1479.78
#2018-01-05|1492.21
#2018-01-08|1496.38
#2018-01-09|1499.04
#2018-01-10|1524.24
#2018-01-11|1512.73
#2018-01-12|1507.52
#2018-01-15|1516.36
#2018-01-16|1524.53
#2018-01-17|1524.94
#2018-01-18|1511.35
#2018-01-19|1525.80
#2018-01-22|1522.68
#2018-01-23|1543.62
#2018-01-24|1545.64
#2018-01-25|1536.83
#2018-01-26|1529.46
#2018-01-29|1530.40
#2018-01-30|1523.41
#2018-01-31|1504.02
#2018-02-01|1516.13
#2018-02-02|1505.54
#2018-02-05|1488.87
#2018-02-06|1446.20
#2018-02-07|1449.56
#2018-02-08|1474.13
#2018-02-09|1451.00
#2018-02-12|1455.94
#2018-02-13|1446.05
#2018-02-14|1436.16
#2018-02-15|1449.71
#2018-02-16|1459.32
#2018-02-19|1476.91
#2018-02-20|1457.70
#2018-02-21|1460.99
#2018-02-22|1453.33
#2018-02-23|1473.02
#2018-02-26|1483.26
#2018-02-27|1489.27
#2018-02-28|1475.96
#2018-03-01|1452.57
#2018-03-02|1435.61
#2018-03-05|1412.51
#2018-03-06|1425.52
#2018-03-07|1406.48
#2018-03-08|1411.15
#2018-03-09|1403.21
#2018-03-12|1438.21
#2018-03-13|1434.83
#2018-03-14|1434.37
#2018-03-15|1432.38
#2018-03-16|1423.10
#2018-03-19|1412.07
#2018-03-20|1412.81
#2018-03-21|1410.36
#2018-03-22|1417.98
#2018-03-23|1372.74
#2018-03-26|1379.66
#2018-03-27|1412.11
#2018-03-28|1394.40
#2018-03-29|1389.42
#2018-03-30|1391.33
#2018-04-02|1394.37
#2018-04-03|1390.51
#2018-04-04|1400.50
#2018-04-05|1397.64
#2018-04-06|1396.90
#2018-04-09|1398.12
#2018-04-10|1412.17
#2018-04-11|1416.25
#2018-04-12|1402.96
#2018-04-13|1408.50
#2018-04-16|1411.40
#2018-04-17|1406.72
#2018-04-18|1406.32
#2018-04-19|1403.86
#2018-04-20|1399.50
#2018-04-23|1391.39
#2018-04-24|1405.54
#2018-04-25|1404.89
#2018-04-26|1402.33
#2018-04-27|1405.44
#2018-04-30|1405.87
#2018-05-01|1406.34
#2018-05-02|1392.77
#2018-05-03|1399.50
#2018-05-04|1394.52
#2018-05-07|1393.43
#2018-05-08|1391.56
#2018-05-09|1394.22
#2018-05-10|1405.31
#2018-05-11|1418.77
#2018-05-14|1420.29
#2018-05-15|1407.80
#2018-05-16|1409.02
#2018-05-17|1404.04
#2018-05-18|1411.49
#2018-05-21|1406.63
#2018-05-22|1409.79
#2018-05-23|1406.52
#2018-05-24|1381.19
#2018-05-25|1368.08
#2018-05-28|1366.63
#2018-05-29|1361.03
#2018-05-30|1332.63
#2018-05-31|1343.16
#2018-06-01|1353.42
#2018-06-04|1389.32
#2018-06-05|1382.14
#2018-06-06|1390.68
#2018-06-07|1401.27
#2018-06-08|1396.75
#2018-06-11|1392.49
#2018-06-12|1384.26
#2018-06-13|1388.26
#2018-06-14|1374.62
#2018-06-15|1372.96
#2018-06-18|1363.79
#2018-06-19|1352.08
#2018-06-20|1351.19
#2018-06-21|1341.68
#2018-06-22|1328.68
#2018-06-25|1312.65
#2018-06-26|1310.93
#2018-06-27|1288.71
#2018-06-28|1293.29
#2018-06-29|1300.26
#2018-07-02|1278.18
#2018-07-03|1275.19
#2018-07-04|1272.24
#2018-07-05|1268.48
#2018-07-06|1284.63
#2018-07-09|1291.27
#2018-07-10|1290.29
#2018-07-11|1275.55
#2018-07-12|1274.99
#2018-07-13|1285.01
#2018-07-16|1283.99
#2018-07-17|1294.29
#2018-07-18|1304.47
#2018-07-19|1301.22
#2018-07-20|1305.87
#2018-07-23|1298.50
#2018-07-24|1308.67
#2018-07-25|1314.27
#2018-07-26|1317.54
#2018-07-27|1325.54
#2018-07-30|1330.01
#2018-07-31|1310.61
#2018-08-01|1325.33
#2018-08-02|1306.42
#2018-08-03|1307.53
#2018-08-06|1303.48
#2018-08-07|1316.19
#2018-08-08|1311.85
#2018-08-09|1301.65
#2018-08-10|1295.91
#2018-08-13|1267.83
#2018-08-14|1278.67
#2018-08-15|1271.82
#2018-08-16|1267.53
#2018-08-17|1274.07
#2018-08-20|1273.47
#2018-08-21|1273.37
#2018-08-22|1293.87
#2018-08-23|1267.31
#2018-08-24|1266.82
#2018-08-27|1288.89
#2018-08-28|1301.62
#2018-08-29|1303.06
#2018-08-30|1294.71
#2018-08-31|1287.39
#2018-09-03|1268.09
#2018-09-04|1256.23
#2018-09-05|1247.81
#2018-09-06|1246.16
#2018-09-07|1238.10
#2018-09-10|1233.76
#2018-09-11|1232.24
#2018-09-12|1227.07
#2018-09-13|1241.09
#2018-09-14|1256.04
#2018-09-17|1252.59
#2018-09-18|1266.06
#2018-09-19|1283.97
#2018-09-20|1284.87
#2018-09-21|1299.19
#2018-09-24|1293.99
#2018-09-25|1301.62
#2018-09-26|1283.58
#2018-09-27|1279.52
#2018-09-28|1284.52
#2018-10-01|1273.43
#2018-10-02|1282.17
#2018-10-03|1250.49
#2018-10-04|1250.52
#2018-10-05|1241.32
#2018-10-08|1243.34
#2018-10-09|1215.52
#2018-10-10|1215.29
#2018-10-11|1181.12
#2018-10-12|1188.91
#2018-10-15|1168.06
#2018-10-16|1177.84
#2018-10-17|1187.74
#2018-10-18|1177.35
#2018-10-19|1168.00
#2018-10-22|1169.26
#2018-10-23|1157.80
#2018-10-24|1157.30
#2018-10-25|1127.93
#2018-10-26|1148.22
#2018-10-29|1126.01
#2018-10-30|1135.46
#2018-10-31|1159.94
#2018-11-01|1157.00
#2018-11-02|1169.10
#2018-11-05|1152.31
#2018-11-06|1169.83
#2018-11-07|1164.84
#2018-11-08|1165.99
#2018-11-09|1167.01
#2018-11-12|1157.58
#2018-11-13|1136.57
#2018-11-14|1152.04
#2018-11-15|1159.44
#2018-11-16|1156.25
#2018-11-19|1161.52
#2018-11-20|1158.89
#2018-11-21|1153.26
#2018-11-22|1159.77
#2018-11-23|1159.75
#2018-11-26|1159.15
#2018-11-27|1173.41
#2018-11-28|1166.72
#2018-11-29|1179.21
#2018-11-30|1180.89
#2018-12-03|1205.17
#2018-12-04|1193.73
#2018-12-05|1178.44
#2018-12-06|1170.49
#2018-12-07|1169.88
#2018-12-10|1151.19
#2018-12-11|1135.63
#2018-12-12|1164.74
#2018-12-13|1172.14
#2018-12-14|1160.01
#2018-12-17|1162.93
#2018-12-18|1159.28
#2018-12-19|1167.48
#2018-12-20|1150.91
#2018-12-21|1129.93
#2018-12-24|1132.94
#2018-12-25|1086.51
#2018-12-26|1094.84
#2018-12-27|1127.76
#2018-12-28|1132.58
#2018-12-31|1139.61
#2019-01-01|1139.62
#2019-01-02|1135.71
#2019-01-03|1148.14
#2019-01-04|1132.13
#2019-01-07|1158.13
#2019-01-08|1163.33
#2019-01-09|1182.53
#2019-01-10|1181.01
#2019-01-11|1191.00
#2019-01-14|1187.69
#2019-01-15|1200.53
#2019-01-16|1195.38
#2019-01-17|1192.59
#2019-01-18|1195.74
#2019-01-21|1199.67
#2019-01-22|1194.12
#2019-01-23|1188.24
#2019-01-24|1191.95
#2019-01-25|1199.45
#2019-01-28|1194.24
#2019-01-29|1190.27
#2019-01-30|1182.17
#2019-01-31|1200.05
#2019-02-01|1194.64
#2019-02-04|1192.76
#2019-02-05|1194.08
#2019-02-06|1188.62
#2019-02-07|1176.81
#2019-02-08|1154.94
#2019-02-11|1151.32
#2019-02-12|1175.99
#2019-02-13|1180.65
#2019-02-14|1179.26
#2019-02-15|1167.80
#2019-02-18|1182.32
#2019-02-19|1181.85
#2019-02-20|1190.82
#2019-02-21|1190.66
#2019-02-22|1192.43
#2019-02-25|1203.73
#2019-02-26|1205.25
#2019-02-27|1203.73
#2019-02-28|1187.29
#2019-03-01|1185.36
#2019-03-04|1179.07
#2019-03-05|1171.99
#2019-03-06|1171.87
#2019-03-07|1161.64
#2019-03-08|1142.79
#2019-03-11|1149.77
#2019-03-12|1159.79
#2019-03-13|1149.13
#2019-03-14|1137.34
#2019-03-15|1148.44
#2019-03-18|1158.39
#2019-03-19|1158.58
#2019-03-20|1161.11
#2019-03-21|1165.29
#2019-03-22|1178.93
#2019-03-25|1148.36
#2019-03-26|1167.75
#2019-03-27|1152.65
#2019-03-28|1136.64
#2019-03-29|1136.98
#2019-04-01|1156.88
#2019-04-02|1166.26
#2019-04-03|1177.72
#2019-04-04|1187.65
#2019-04-05|1195.63
#2019-04-08|1191.03
#2019-04-09|1200.15
#2019-04-10|1200.36
#2019-04-11|1193.00
#2019-04-12|1189.69
#2019-04-15|1197.86
#2019-04-16|1199.30
#2019-04-17|1223.64
#2019-04-18|1231.12
#2019-04-19|1231.89
#2019-04-22|1226.17
#2019-04-23|1224.12
#2019-04-24|1205.88
#2019-04-25|1199.91
#2019-04-26|1193.72
#2019-04-29|1194.78
#2019-04-30|1195.06
#2019-05-01|1196.69
#2019-05-02|1193.11
#2019-05-03|1194.41
#2019-05-06|1191.95
#2019-05-07|1178.17
#2019-05-08|1159.11
#2019-05-09|1132.71
#2019-05-10|1126.80
#2019-05-13|1127.49
#2019-05-14|1115.62
#2019-05-15|1117.79
#2019-05-16|1106.42
#2019-05-17|1104.10
#2019-05-20|1110.98
#2019-05-21|1103.51
#2019-05-22|1102.92
#2019-05-23|1100.66
#2019-05-24|1109.22
#2019-05-27|1114.18
#2019-05-28|1123.29
#2019-05-29|1116.97
#2019-05-30|1115.56
#2019-05-31|1097.43
#2019-06-03|1098.79
#2019-06-04|1108.17
#2019-06-05|1132.44
#2019-06-06|1128.02
#2019-06-07|1132.27
#2019-06-10|1144.20
#2019-06-11|1152.97
#2019-06-12|1149.25
#2019-06-13|1135.95
#2019-06-14|1135.68
#2019-06-17|1129.68
#2019-06-18|1129.59
#2019-06-19|1144.18
#2019-06-20|1150.60
#2019-06-21|1142.21
#2019-06-24|1149.45
#2019-06-25|1148.00
#2019-06-26|1136.41
#2019-06-27|1152.39
#2019-06-28|1154.05
#2019-07-01|1172.42
#2019-07-02|1174.46
#2019-07-03|1165.80
#2019-07-04|1170.77
#2019-07-05|1168.05
#2019-07-08|1155.89
#2019-07-09|1152.57
#2019-07-10|1152.19
#2019-07-11|1153.33
#2019-07-12|1156.58
#2019-07-15|1157.01
#2019-07-16|1159.68
#2019-07-17|1158.17
#2019-07-18|1142.89
#2019-07-19|1160.93
#2019-07-22|1159.18
#2019-07-23|1161.67
#2019-07-24|1172.86
#2019-07-25|1170.11
#2019-07-26|1154.17
#2019-07-29|1142.52
#2019-07-30|1150.06
#2019-07-31|1130.77
#2019-08-01|1136.66
#2019-08-02|1120.29
#2019-08-05|1107.58
#2019-08-06|1094.12
#2019-08-07|1098.00
#2019-08-08|1101.84
#2019-08-09|1111.05
#2019-08-12|1112.43
#2019-08-13|1083.07
#2019-08-14|1098.95
#2019-08-15|1086.80
#2019-08-16|1084.41
#2019-08-19|1090.74
#2019-08-20|1097.19
#2019-08-21|1094.26
#2019-08-22|1096.39
#2019-08-23|1105.68
#2019-08-26|1093.75
#2019-08-27|1108.20
#2019-08-28|1106.23
#2019-08-29|1099.69
#2019-08-30|1119.23
#2019-09-02|1116.28
#2019-09-03|1120.87
#2019-09-04|1112.54
#2019-09-05|1124.35
#2019-09-06|1139.69
#2019-09-09|1142.09
#2019-09-10|1158.89
#2019-09-11|1185.12
#2019-09-12|1186.05
#2019-09-13|1193.05
#2019-09-16|1191.35
#2019-09-17|1184.25
#2019-09-18|1181.04
#2019-09-19|1177.15
#2019-09-20|1189.66
#2019-09-23|1197.06
#2019-09-24|1199.08
#2019-09-25|1183.28
#2019-09-26|1194.48
#2019-09-27|1179.33
#2019-09-30|1165.96
#2019-10-01|1176.10
#2019-10-02|1165.70
#2019-10-03|1149.37
#2019-10-04|1147.05
#2019-10-07|1142.51
#2019-10-08|1151.86
#2019-10-09|1148.22
#2019-10-10|1144.16
#2019-10-11|1160.33
#2019-10-14|1162.02
#2019-10-15|1179.28
#2019-10-16|1189.08
#2019-10-17|1188.23
#2019-10-18|1189.56
#2019-10-21|1190.42
#2019-10-22|1192.34
#2019-10-23|1195.74
#2019-10-24|1208.48
#2019-10-25|1206.61
#2019-10-28|1207.94
#2019-10-29|1229.18
#2019-10-30|1226.47
#2019-10-31|1235.12
#2019-11-01|1233.95
#2019-11-04|1231.27
#2019-11-05|1246.06
#2019-11-06|1245.24
#2019-11-07|1246.55
#2019-11-08|1261.82
#2019-11-11|1261.76
#2019-11-12|1262.97
#2019-11-13|1258.08
#2019-11-14|1244.91
#2019-11-15|1248.08
#2019-11-18|1249.40
#2019-11-19|1239.86
#2019-11-20|1230.40
#2019-11-21|1230.49
#2019-11-22|1230.80
#2019-11-25|1233.85
#2019-11-26|1229.88
#2019-11-27|1230.84
#2019-11-28|1227.39
#2019-11-29|1215.84
#2019-12-02|1230.16
#2019-12-03|1230.22
#2019-12-04|1229.72
#2019-12-05|1233.65
#2019-12-06|1230.78
#2019-12-09|1233.73
#2019-12-10|1226.13
#2019-12-11|1226.73
#2019-12-12|1220.00
#2019-12-13|1248.14
#2019-12-16|1239.17
#2019-12-17|1242.30
#2019-12-18|1237.46
#2019-12-19|1242.08
#2019-12-20|1235.14
#2019-12-23|1232.71
#2019-12-24|1228.04
#2019-12-25|1218.66
#2019-12-26|1222.88
#2019-12-27|1223.82
#2019-12-30|1225.75
#2019-12-31|1227.52
#2020-01-01|1227.10
#2020-01-02|1229.90
#2020-01-03|1230.19
#2020-01-06|1203.59
#2020-01-07|1219.57
#2020-01-08|1201.49
#2020-01-09|1208.01
#2020-01-10|1207.15
#2020-01-13|1207.30
#2020-01-14|1212.27
#2020-01-15|1208.66
#2020-01-16|1208.18
#2020-01-17|1218.16
#2020-01-20|1222.42
#2020-01-21|1220.17
#2020-01-22|1220.06
#2020-01-23|1218.64
#2020-01-24|1214.45
#2020-01-27|1201.04
#2020-01-28|1192.47
#2020-01-29|1193.82
#2020-01-30|1178.17
#2020-01-31|1178.15
#2020-02-03|1164.09
#2020-02-04|1166.23
#2020-02-05|1173.57
#2020-02-06|1202.07
#2020-02-07|1192.83
#2020-02-10|1182.94
#2020-02-11|1184.81
#2020-02-12|1187.14
#2020-02-13|1185.94
#2020-02-14|1180.27
#2020-02-17|1179.52
#2020-02-18|1168.57
#2020-02-19|1157.17
#2020-02-20|1163.02
#2020-02-21|1167.69
#2020-02-24|1166.70
#2020-02-25|1140.59
#2020-02-26|1130.71
#2020-02-27|1116.34
#2020-02-28|1091.32
#2020-03-02|1092.30
#2020-03-03|1084.65
#2020-03-04|1079.51
#2020-03-05|1089.19
#2020-03-06|1061.51
#2020-03-09|1023.26
#2020-03-10|1025.36
#2020-03-11|1008.66
#2020-03-12| 959.73
#2020-03-13| 912.64
#2020-03-16| 888.51
#2020-03-17| 895.91
#2020-03-18| 871.62
#2020-03-19| 852.44
#2020-03-20| 853.84
#2020-03-23| 823.08
#2020-03-24| 853.66
#2020-03-25| 935.03
#2020-03-26| 928.17
#2020-03-27| 969.49
#2020-03-30| 943.75
#2020-03-31| 917.00
#2020-04-01| 891.71
#2020-04-02| 872.90
#2020-04-03| 851.82
#2020-04-06| 889.22
#2020-04-07| 914.57
#2020-04-08| 930.35
#2020-04-09| 945.82
#2020-04-10| 947.58
#2020-04-13| 933.03
#2020-04-14| 958.99
#2020-04-15| 950.66
#2020-04-16| 930.96
#2020-04-17| 964.54
#2020-04-20| 953.29
#2020-04-21| 932.86
#2020-04-22| 921.87
#2020-04-23| 941.91
#2020-04-24| 936.53
#2020-04-27| 956.00
#2020-04-28| 959.97
#2020-04-29| 966.82
#2020-04-30| 985.43
#2020-05-01| 956.20
#2020-05-04| 946.25
#2020-05-05| 949.85
#2020-05-06| 957.13
#2020-05-07| 939.81
#2020-05-08| 965.29
#2020-05-11| 987.48
#2020-05-12| 970.78
#2020-05-13| 962.70
#2020-05-14| 938.83
#2020-05-15| 943.27
#2020-05-18| 945.42
#2020-05-19| 972.88
#2020-05-20| 974.48
#2020-05-21| 969.12
#2020-05-22| 955.33
#2020-05-25| 969.68
#2020-05-26|1006.33
#2020-05-27|1019.07
#2020-05-28|1048.55
#2020-05-29|1020.87
#2020-06-01|1026.70
#2020-06-02|1032.68
#2020-06-03|1059.82
#2020-06-04|1061.06
#2020-06-05|1076.57
#2020-06-08|1102.18
#2020-06-09|1102.09
#2020-06-10|1100.88
#2020-06-11|1067.89
#2020-06-12|1051.00
#2020-06-15|1017.18
#2020-06-16|1070.09
#2020-06-17|1058.71
#2020-06-18|1055.47
#2020-06-19|1046.60
#2020-06-22|1042.10
#2020-06-23|1060.66
#2020-06-24|1062.96
#2020-06-25|1036.92
#2020-06-26|1045.02
#2020-06-29|1019.45
#2020-06-30|1025.26
#2020-07-01|1014.10
#2020-07-02|1030.02
#2020-07-03|1037.49
#2020-07-06|1064.55
#2020-07-07|1052.21
#2020-07-08|1043.96
#2020-07-09|1040.48
#2020-07-10|1025.85
#2020-07-13|1062.23
#2020-07-14|1054.00
#2020-07-15|1077.87
#2020-07-16|1067.90
#2020-07-17|1069.65
#2020-07-20|1068.47
#2020-07-21|1069.53
#2020-07-22|1058.70
#2020-07-23|1064.93
#2020-07-24|1068.27
#2020-07-27|1075.49
#2020-07-28|1069.20
#2020-07-29|1045.90
#2020-07-30|1047.21
#2020-07-31|1008.90
#2020-08-03|1020.22
#2020-08-04|1057.74
#2020-08-05|1072.95
#2020-08-06|1082.18
#2020-08-07|1081.66
#2020-08-10|1091.17
#2020-08-11|1129.07
#2020-08-12|1136.97
#2020-08-13|1143.13
#2020-08-14|1132.60
#2020-08-17|1134.73
#2020-08-18|1132.08
#2020-08-19|1134.76
#2020-08-20|1113.77
#2020-08-21|1118.62
#2020-08-24|1118.55
#2020-08-25|1132.18
#2020-08-26|1135.16
#2020-08-27|1126.51
#2020-08-28|1140.49
#2020-08-31|1132.99
#2020-09-01|1140.15
#2020-09-02|1134.47
#2020-09-03|1136.19
#2020-09-04|1137.93
#2020-09-07|1136.37
#2020-09-08|1141.22
#2020-09-09|1123.85
#2020-09-10|1134.26
#2020-09-11|1136.28
#2020-09-14|1158.01
#2020-09-15|1160.72
#2020-09-16|1165.30
#2020-09-17|1157.82
#2020-09-18|1164.74
#2020-09-21|1158.88
#2020-09-22|1146.66
#2020-09-23|1138.29
#2020-09-24|1108.05
#2020-09-25|1119.33
#2020-09-28|1140.89
#2020-09-29|1142.38
#2020-09-30|1130.26
#2020-10-01|1131.55
#2020-10-02|1133.01
#2020-10-05|1148.08
#2020-10-06|1159.02
#2020-10-07|1162.53
#2020-10-08|1166.33
#2020-10-09|1160.87
#2020-10-12|1158.81
#2020-10-13|1162.77
#2020-10-14|1156.89
#2020-10-15|1151.47
#2020-10-16|1139.89
#2020-10-19|1150.67
#2020-10-20|1149.38
#2020-10-21|1172.05
#2020-10-22|1163.17
#2020-10-23|1173.84
#2020-10-26|1174.77
#2020-10-27|1173.75
#2020-10-28|1163.82
#2020-10-29|1162.33
#2020-10-30|1138.76
#2020-11-02|1168.19
#2020-11-03|1173.62
#2020-11-04|1180.76
#2020-11-05|1200.98
#2020-11-06|1212.47
#2020-11-09|1219.42
#2020-11-10|1241.10
#2020-11-11|1256.77
#2020-11-12|1258.16
#2020-11-13|1251.99
#2020-11-16|1279.82
#2020-11-17|1284.63
#2020-11-18|1280.62
#2020-11-19|1274.79
#2020-11-20|1290.42
#2020-11-23|1292.87
#2020-11-24|1310.24
#2020-11-25|1303.25
#2020-11-26|1297.78
#2020-11-27|1297.39
#2020-11-30|1256.11
#2020-12-01|1268.76
#2020-12-02|1279.47
#2020-12-03|1302.51
#2020-12-04|1313.54
#2020-12-07|1311.88
#2020-12-08|1304.83
#2020-12-09|1323.68
#2020-12-10|1318.74
#2020-12-11|1343.05
#2020-12-14|1355.90
#2020-12-15|1358.50
#2020-12-16|1370.44
#2020-12-17|1370.58
#2020-12-18|1366.02
#2020-12-21|1355.11
#2020-12-22|1335.68
#2020-12-23|1334.30
#2020-12-24|1341.04
#2020-12-25|1347.88
#2020-12-28|1361.21
#2020-12-29|1371.60
#2020-12-30|1373.43
#2020-12-31|1381.22
#2021-01-01|1381.96
#2021-01-04|1395.84
#2021-01-05|1386.32
#2021-01-06|1381.91
#2021-01-07|1396.94
#2021-01-08|1452.93
#2021-01-11|1459.59
#2021-01-12|1451.76
#2021-01-13|1456.08
#2021-01-14|1454.02
#2021-01-15|1424.67
#2021-01-18|1414.14
#2021-01-19|1442.16
#2021-01-20|1457.96
#2021-01-21|1471.60
#2021-01-22|1455.39
#2021-01-25|1468.50
#2021-01-26|1439.94
#2021-01-27|1431.25
#2021-01-28|1401.86
#2021-01-29|1366.25
#2021-02-01|1390.50
#2021-02-02|1424.99
#2021-02-03|1466.73
#2021-02-04|1465.96
#2021-02-05|1479.96
#2021-02-08|1484.34
#2021-02-09|1486.88
#2021-02-10|1518.92
#2021-02-11|1516.80
#2021-02-12|1529.97
#2021-02-15|1530.58
#2021-02-16|1523.31
#2021-02-17|1509.83
#2021-02-18|1479.93
#2021-02-19|1471.05
#2021-02-22|1468.11
#2021-02-23|1463.27
#2021-02-24|1425.56
#2021-02-25|1445.27
#2021-02-26|1395.96
#2021-03-01|1421.69
#2021-03-02|1422.93
#2021-03-03|1441.25
#2021-03-04|1416.58
#2021-03-05|1417.11
#2021-03-08|1395.68
#2021-03-09|1425.11
#2021-03-10|1423.77
#2021-03-11|1430.60
#2021-03-12|1434.63
#2021-03-15|1448.36
#2021-03-16|1450.50
#2021-03-17|1447.98
#2021-03-18|1482.04
#2021-03-19|1483.95
#2021-03-22|1453.43
#2021-03-23|1437.06
#2021-03-24|1396.21
#2021-03-25|1399.16
#2021-03-26|1421.82
#2021-03-29|1424.38
#2021-03-30|1420.11
#2021-03-31|1425.57
#2021-04-01|1416.99
#2021-04-02|1428.45
#2021-04-05|1434.61
#2021-04-06|1418.88
#2021-04-07|1432.80
#2021-04-08|1431.55
#2021-04-09|1420.51
#2021-04-12|1407.43
#2021-04-13|1425.38
#2021-04-14|1432.01
#2021-04-15|1442.42
#2021-04-16|1447.20
#2021-04-19|1458.97
#2021-04-20|1441.77
#2021-04-21|1406.66
#2021-04-22|1422.39
#2021-04-23|1411.66
#2021-04-26|1411.79
#2021-04-27|1398.63
#2021-04-28|1407.71
#2021-04-29|1403.37
#2021-04-30|1372.50
#2021-05-03|1375.07
#2021-05-04|1375.59
#2021-05-05|1375.52
#2021-05-06|1402.64
#2021-05-07|1407.20
#2021-05-10|1429.49
#2021-05-11|1401.35
#2021-05-12|1399.86
#2021-05-13|1385.46
#2021-05-14|1395.19
#2021-05-17|1408.46
#2021-05-18|1439.72
#2021-05-19|1429.00
#2021-05-20|1431.26
#2021-05-21|1441.55
#2021-05-24|1450.93
#2021-05-25|1455.13
#2021-05-26|1459.03
#2021-05-27|1459.01
#2021-05-28|1487.23
#2021-05-31|1484.25
#2021-06-01|1513.26
#2021-06-02|1537.73
#2021-06-03|1545.49
#2021-06-04|1572.71
#2021-06-07|1569.04
#2021-06-08|1570.68
#2021-06-09|1566.80
#2021-06-10|1564.14
#2021-06-11|1561.40
#2021-06-14|1561.10
#2021-06-15|1576.63
#2021-06-16|1576.63
#2021-06-17|1572.42
#2021-06-18|1544.74
#2021-06-21|1514.00
#2021-06-22|1551.74
#2021-06-23|1547.67
#2021-06-24|1551.35
#2021-06-25|1565.50
#2021-06-28|1568.22
#2021-06-29|1551.74
#2021-06-30|1540.87
#2021-07-01|1533.78
#2021-07-02|1543.03
#2021-07-05|1547.15
#2021-07-06|1548.19
#2021-07-07|1532.22
#2021-07-08|1526.14
#2021-07-09|1512.68
#2021-07-12|1539.72
#2021-07-13|1546.43
#2021-07-14|1532.86
#2021-07-15|1523.61
#2021-07-16|1525.88
#2021-07-19|1507.37
#2021-07-20|1483.69
#2021-07-21|1502.76
#2021-07-22|1509.23
#2021-07-23|1505.18
#2021-07-26|1509.60
#2021-07-27|1512.63
#2021-07-28|1505.67
#2021-07-29|1530.57
#2021-07-30|1526.03
#2021-08-02|1567.87
#2021-08-03|1569.52
#2021-08-04|1565.11
#2021-08-05|1555.94
#2021-08-06|1543.91
#2021-08-09|1537.84
#2021-08-10|1535.74
#2021-08-11|1552.34
#2021-08-12|1559.29
#2021-08-13|1558.30
#2021-08-16|1536.73
#2021-08-17|1516.80
#2021-08-18|1516.38
#2021-08-19|1475.21
#2021-08-20|1415.58
#2021-08-23|1452.36
#2021-08-24|1465.00
#2021-08-25|1479.43
#2021-08-26|1475.61
#2021-08-27|1478.64
#2021-08-30|1499.82
#2021-08-31|1512.19
#2021-09-01|1513.63
#2021-09-02|1510.75
#2021-09-03|1528.09
#2021-09-06|1550.34
#2021-09-07|1555.45
#2021-09-08|1551.45
#2021-09-09|1537.52
#2021-09-10|1542.46
#2021-09-13|1523.85
#2021-09-14|1550.10
#2021-09-15|1541.09
#2021-09-16|1535.65
#2021-09-17|1541.90
#2021-09-20|1536.09
#2021-09-21|1524.32
#2021-09-22|1508.25
#2021-09-23|1500.68
#2021-09-24|1523.95
#2021-09-27|1536.20
#2021-09-28|1537.81
#2021-09-29|1524.99
#2021-09-30|1497.15
#2021-10-01|1477.89
#2021-10-04|1469.68
#2021-10-05|1453.07
#2021-10-06|1426.13
#2021-10-07|1449.46
#2021-10-08|1471.78
#2021-10-11|1499.18
#2021-10-12|1501.90
#2021-10-13|1513.81
#2021-10-14|1515.47
#2021-10-15|1534.92
#2021-10-18|1555.48
#2021-10-19|1547.86
#2021-10-20|1547.58
#2021-10-21|1529.74
#2021-10-22|1532.85
#2021-10-25|1522.14
#2021-10-26|1540.24
#2021-10-27|1545.66
#2021-10-28|1541.01
#2021-10-29|1532.96
#2021-11-01|1548.43
#2021-11-02|1552.40
#2021-11-03|1544.09
#2021-11-04|1573.86
#2021-11-05|1557.88
#2021-11-08|1557.92
#2021-11-09|1549.91
#2021-11-10|1534.90
#2021-11-11|1538.40
#2021-11-12|1560.05
#2021-11-15|1570.77
#2021-11-16|1583.95
#2021-11-17|1582.86
#2021-11-18|1577.33
#2021-11-19|1591.55
#2021-11-22|1577.34
#2021-11-23|1570.02
#2021-11-24|1565.29
#2021-11-25|1557.13
#2021-11-26|1540.67
#2021-11-29|1497.12
#2021-11-30|1481.07
#2021-12-01|1509.31
#2021-12-02|1511.33
#2021-12-03|1525.30
#2021-12-06|1505.56
#2021-12-07|1536.82
#2021-12-08|1528.76
#2021-12-09|1528.45
#2021-12-10|1523.06
#2021-12-13|1505.96
#2021-12-14|1508.05
#2021-12-15|1528.25
#2021-12-16|1544.51
#2021-12-17|1524.85
#2021-12-20|1479.35
#2021-12-21|1485.46
#2021-12-22|1488.31
#2021-12-23|1511.36
#2021-12-24|1513.07
#2021-12-27|1510.75
#2021-12-28|1526.04
#2021-12-29|1515.31
#2021-12-30|1508.24
#2021-12-31|1513.19
#2022-01-03|1513.73
#2022-01-04|1554.72
#2022-01-05|1580.62
#2022-01-06|1575.74
#2022-01-07|1586.67
#2022-01-10|1592.73
#2022-01-11|1591.08
#2022-01-12|1624.76
#2022-01-13|1646.34
#2022-01-14|1633.39
#2022-01-17|1642.19
#2022-01-18|1628.38
#2022-01-19|1576.00
#2022-01-20|1592.19
#2022-01-21|1570.82
#2022-01-24|1553.23
#2022-01-25|1533.22
#2022-01-26|1518.90
#2022-01-27|1476.39
#2022-01-28|1502.94
#2022-01-31|1512.83
#2022-02-01|1505.47
#2022-02-02|1531.17
#2022-02-03|1541.67
#2022-02-04|1538.05
#2022-02-07|1529.16
#2022-02-08|1529.20
#2022-02-09|1551.09
#2022-02-10|1533.61
#2022-02-11|1526.72
#2022-02-14|1484.95
#2022-02-15|1487.12
#2022-02-16|1519.00
#2022-02-17|1513.23
#2022-02-18|1513.50
#2022-02-21|1510.34
#2022-02-22|1470.87
#2022-02-23|1474.58
#2022-02-24|1426.23
#2022-02-25|1440.04
#2022-02-28|1447.89
#2022-03-01|1448.84
#2022-03-02|1386.81
#2022-03-03|1388.77
#2022-03-04|1343.51
#2022-03-07|1262.69
#2022-03-08|1232.46
#2022-03-09|1247.87
#2022-03-10|1303.40
#2022-03-11|1255.99
#2022-03-14|1257.65
#2022-03-15|1271.38
#2022-03-16|1304.35
#2022-03-17|1341.82
#2022-03-18|1329.13
#2022-03-21|1324.13
#2022-03-22|1335.62
#2022-03-23|1365.53
#2022-03-24|1373.49
#2022-03-25|1362.99
#2022-03-28|1357.63
#2022-03-29|1388.91
#2022-03-30|1388.49
#2022-03-31|1389.49
#2022-04-01|1372.94
#2022-04-04|1381.29
#2022-04-05|1378.92
#2022-04-06|1352.47
#2022-04-07|1330.20
#2022-04-08|1306.00
#2022-04-11|1292.49
#2022-04-12|1280.56
#2022-04-13|1299.11
#2022-04-14|1308.06
#2022-04-15|1314.38
#2022-04-18|1306.17
#2022-04-19|1300.98
#2022-04-20|1346.33
#2022-04-21|1340.97
#2022-04-22|1322.55
#2022-04-25|1306.25
#2022-04-26|1320.18
#2022-04-27|1297.44
#2022-04-28|1316.15
#2022-04-29|1330.03
#2022-05-02|1323.29
#2022-05-03|1323.16
#2022-05-04|1320.28
#2022-05-05|1319.36
#2022-05-06|1324.55
#2022-05-09|1304.96
#2022-05-10|1283.83
#2022-05-11|1259.46
#2022-05-12|1260.61
#2022-05-13|1274.28
#2022-05-16|1271.04
#2022-05-17|1278.65
#2022-05-18|1294.98
#2022-05-19|1278.88
#2022-05-20|1299.83
#2022-05-23|1310.25
#2022-05-24|1308.18
#2022-05-25|1300.00
#2022-05-26|1312.37
#2022-05-27|1320.72
#2022-05-30|1344.29
#2022-05-31|1344.02
#2022-06-01|1369.14
#2022-06-02|1367.94
#2022-06-03|1348.88
#2022-06-06|1347.37
#2022-06-07|1348.96
#2022-06-08|1355.45
#2022-06-09|1355.11
#2022-06-10|1349.04
#2022-06-13|1309.37
#2022-06-14|1288.40
#2022-06-15|1282.84
#2022-06-16|1310.75
#2022-06-17|1260.99
#2022-06-20|1268.49
#2022-06-21|1282.23
#2022-06-22|1290.29
#2022-06-23|1301.52
#2022-06-24|1296.19
#2022-06-27|1311.51
#2022-06-28|1328.76
#2022-06-29|1292.64
#2022-06-30|1287.28
#2022-07-01|1270.55
#2022-07-04|1279.41
#2022-07-05|1275.30
#2022-07-06|1252.99
#2022-07-07|1279.17
#2022-07-08|1285.10
#2022-07-11|1287.78
#2022-07-12|1266.89
#2022-07-13|1272.16
#2022-07-14|1266.26
#2022-07-15|1281.12
#2022-07-18|1289.09
#2022-07-19|1302.78
#2022-07-20|1313.78
#2022-07-21|1315.11
#2022-07-22|1327.37
#2022-07-25|1310.16
#2022-07-26|1314.59
#2022-07-27|1306.52
#2022-07-28|1313.93
#2022-07-29|1317.50
#2022-08-01|1370.89
#2022-08-02|1348.28
#2022-08-03|1328.46
#2022-08-04|1328.20
#2022-08-05|1319.55
#2022-08-08|1329.25
#2022-08-09|1314.26
#2022-08-10|1334.48
#2022-08-11|1335.46
#2022-08-12|1349.10
#2022-08-15|1356.46
#2022-08-16|1343.78
#2022-08-17|1356.29
#2022-08-18|1338.17
#2022-08-19|1329.47
#2022-08-22|1324.62
#2022-08-23|1310.05
#2022-08-24|1302.21
#2022-08-25|1308.96
#2022-08-26|1308.82
#2022-08-29|1285.68
#2022-08-30|1299.71
#2022-08-31|1298.35
#2022-09-01|1265.43
#2022-09-02|1262.23
#2022-09-05|1245.33
#2022-09-06|1238.36
#2022-09-07|1225.13
#2022-09-08|1243.70
#2022-09-09|1254.42
#2022-09-12|1256.98
#2022-09-13|1247.13
#2022-09-14|1234.78
#2022-09-15|1228.80
#2022-09-16|1221.29
#2022-09-19|1219.52
#2022-09-20|1228.79
#2022-09-21|1201.52
#2022-09-22|1216.49
#2022-09-23|1201.99
#2022-09-26|1152.19
#2022-09-27|1161.47
#2022-09-28|1138.88
#2022-09-29|1137.87
#2022-09-30|1099.50
#2022-10-03|1121.31
#2022-10-04|1148.73
#2022-10-05|1154.46
#2022-10-06|1154.25
#2022-10-07|1141.59
#2022-10-10|1133.75
#2022-10-11|1113.60
#2022-10-12|1112.97
#2022-10-13|1106.46
#2022-10-14|1115.30
#2022-10-17|1108.51
#2022-10-18|1117.90
#2022-10-19|1112.74
#2022-10-20|1107.81
#2022-10-21|1099.98
#2022-10-24|1103.83
#2022-10-25|1124.00
#2022-10-26|1132.78
#2022-10-27|1130.45
#2022-10-28|1127.32
#2022-10-31|1139.47
#2022-11-01|1139.41
#2022-11-02|1151.32
#2022-11-03|1139.97
#2022-11-04|1143.54
#2022-11-07|1161.15
#2022-11-08|1172.57
#2022-11-09|1161.05
#2022-11-10|1163.52
#2022-11-11|1210.79
#2022-11-14|1195.15
#2022-11-15|1213.56
#2022-11-16|1202.39
#2022-11-17|1186.68
#2022-11-18|1192.13
#2022-11-21|1180.93
#2022-11-22|1196.18
#2022-11-23|1206.65
#2022-11-24|1217.73
#2022-11-25|1211.33
#2022-11-28|1208.01
#2022-11-29|1205.83
#2022-11-30|1211.66
#2022-12-01|1233.18
#2022-12-02|1217.13
#2022-12-05|1202.47
#2022-12-06|1197.33
#2022-12-07|1194.82
#2022-12-08|1195.86
#2022-12-09|1201.04
#2022-12-12|1195.96
#2022-12-13|1211.25
#2022-12-14|1220.81
#2022-12-15|1200.56
#2022-12-16|1192.10
#2022-12-19|1175.21
#2022-12-20|1180.96
#2022-12-21|1155.63
#2022-12-22|1170.73
#2022-12-23|1149.32
#2022-12-26|1157.39
#2022-12-27|1152.94
#2022-12-28|1144.53
#2022-12-29|1144.13
#2022-12-30|1151.99
#2023-01-02|1155.16
#2023-01-03|1165.80
#2023-01-04|1150.25
#2023-01-05|1146.61
#2023-01-06|1164.66
#2023-01-09|1174.26
#2023-01-10|1178.92
#2023-01-11|1182.74
#2023-01-12|1208.92
#2023-01-13|1211.80
#2023-01-16|1199.01
#2023-01-17|1218.89
#2023-01-18|1236.31
#2023-01-19|1218.03
#2023-01-20|1215.54
#2023-01-23|1216.57
#2023-01-24|1233.03
#2023-01-25|1240.41
#2023-01-26|1244.29
#2023-01-27|1254.11
#2023-01-30|1248.94
#2023-01-31|1253.00
#2023-02-01|1269.29
#2023-02-02|1266.85
#2023-02-03|1253.89
#2023-02-06|1242.85
#2023-02-07|1248.08
#2023-02-08|1245.80
#2023-02-09|1250.56
#2023-02-10|1238.02
#2023-02-13|1229.50
#2023-02-14|1233.86
#2023-02-15|1222.87
#2023-02-16|1243.92
#2023-02-17|1240.51
#2023-02-20|1243.24
#2023-02-21|1240.34
#2023-02-22|1223.16
#2023-02-23|1225.20
#2023-02-24|1211.43
#2023-02-27|1208.60
#2023-02-28|1208.56
#2023-03-01|1220.77
#2023-03-02|1216.20
#2023-03-03|1230.99
#2023-03-06|1245.50
#2023-03-07|1241.04
#2023-03-08|1236.77
#2023-03-09|1243.62
#2023-03-10|1237.61
#2023-03-13|1224.05
#2023-03-14|1178.56
#2023-03-15|1194.59
#2023-03-16|1179.57
#2023-03-17|1189.93
#2023-03-20|1174.63
#2023-03-21|1175.84
#2023-03-22|1196.27
#2023-03-23|1211.49
#2023-03-24|1207.19
#2023-03-27|1201.36
#2023-03-28|1213.04
#2023-03-29|1230.91
#2023-03-30|1230.09
#2023-03-31|1246.02
#2023-04-03|1257.81
#2023-04-04|1259.77
#2023-04-05|1246.43
#2023-04-06|1223.55
#2023-04-07|1223.86
#2023-04-10|1217.90
#2023-04-11|1231.74
#2023-04-12|1237.54
#2023-04-13|1240.60
#2023-04-14|1233.49
#2023-04-17|1241.77
#2023-04-18|1243.74
#2023-04-19|1234.49
#2023-04-20|1232.61
#2023-04-21|1218.43
#2023-04-24|1223.86
#2023-04-25|1228.68
#2023-04-26|1232.43
#2023-04-27|1242.18
#2023-04-28|1246.64
#2023-05-01|1247.17
#2023-05-02|1250.11
#2023-05-03|1256.85
#2023-05-04|1267.56
#2023-05-05|1261.02
#2023-05-08|1266.56
#2023-05-09|1283.79
#2023-05-10|1295.38
#2023-05-11|1293.07
#2023-05-12|1298.92
#2023-05-15|1294.63
#2023-05-16|1285.55
#2023-05-17|1278.48
#2023-05-18|1285.43
#2023-05-19|1288.42
#2023-05-22|1297.95
#2023-05-23|1276.82
#2023-05-24|1292.62
#2023-05-25|1274.74
#2023-05-26|1270.53
#2023-05-29|1271.40
#2023-05-30|1278.24
#2023-05-31|1264.54
#2023-06-01|1272.22
#2023-06-02|1301.81
#2023-06-05|1324.62
#2023-06-06|1334.93
#2023-06-07|1324.59
#2023-06-08|1322.11
#2023-06-09|1338.93
#2023-06-12|1345.23
#2023-06-13|1379.65
#2023-06-14|1426.65
#2023-06-15|1427.22
#2023-06-16|1417.21
#2023-06-19|1396.57
#2023-06-20|1390.06
#2023-06-21|1388.40
#2023-06-22|1387.02
#2023-06-23|1354.94
#2023-06-26|1361.86
#2023-06-27|1364.98
#2023-06-28|1389.36
#2023-06-29|1385.14
#2023-06-30|1395.54
#2023-07-03|1417.61
#2023-07-04|1417.11
#2023-07-05|1420.39
#2023-07-06|1417.47
#2023-07-07|1413.36
#2023-07-10|1402.56
#2023-07-11|1405.36
#2023-07-12|1414.68
#2023-07-13|1420.31
#2023-07-14|1420.49
#2023-07-17|1412.83
#2023-07-18|1426.78
#2023-07-19|1442.17
#2023-07-20|1433.52
#2023-07-21|1423.84
#2023-07-24|1439.93
#2023-07-25|1462.14
#2023-07-26|1452.53
#2023-07-27|1452.50
#2023-07-28|1458.58
#2023-07-31|1479.00
#2023-08-01|1490.73
#2023-08-02|1480.25
#2023-08-03|1458.86
#2023-08-04|1467.58
#2023-08-07|1466.46
#2023-08-08|1453.03
#2023-08-09|1434.82
#2023-08-10|1446.03
#2023-08-11|1438.82
#2023-08-14|1412.53
#2023-08-15|1416.68
#2023-08-16|1392.34
#2023-08-17|1396.18
#2023-08-18|1385.79
#2023-08-21|1375.18
#2023-08-22|1402.60
#2023-08-23|1409.64
#2023-08-24|1405.33
#2023-08-25|1391.17
#2023-08-28|1413.67
#2023-08-29|1423.98
#2023-08-30|1438.69
#2023-08-31|1459.25
#2023-09-01|1460.66
#2023-09-04|1488.66
#2023-09-05|1472.55
#2023-09-06|1490.41
#2023-09-07|1485.50
#2023-09-08|1470.97
#2023-09-11|1479.15
#2023-09-12|1497.09
#2023-09-13|1505.27
#2023-09-14|1527.48
#2023-09-15|1552.19
#2023-09-18|1551.55
#2023-09-19|1570.96
#2023-09-20|1548.39
#2023-09-21|1533.48
#2023-09-22|1535.03
#2023-09-25|1521.85
#2023-09-26|1500.89
#2023-09-27|1503.47
#2023-09-28|1486.77
#2023-09-29|1477.46
#2023-10-02|1474.65
#2023-10-03|1442.88
#2023-10-04|1386.72
#2023-10-05|1428.30
#2023-10-06|1425.78
#2023-10-09|1429.23
#2023-10-10|1449.67
#2023-10-11|1462.04
#2023-10-12|1490.40
#2023-10-13|1466.82
#2023-10-16|1450.23
#2023-10-17|1456.05
#2023-10-18|1458.67
#2023-10-19|1434.84
#2023-10-20|1420.36
#2023-10-23|1414.76
#2023-10-24|1411.21
#2023-10-25|1425.64
#2023-10-26|1402.28
#2023-10-27|1426.35
#2023-10-30|1400.02
#2023-10-31|1378.72
#2023-11-01|1424.65
#2023-11-02|1441.96
#2023-11-03|1456.91
#2023-11-06|1502.89
#2023-11-07|1486.99
#2023-11-08|1461.33
#2023-11-09|1487.81
#2023-11-10|1465.95
#2023-11-13|1466.78
#2023-11-14|1488.99
#2023-11-15|1511.31
#2023-11-16|1520.92
#2023-11-17|1533.93
#2023-11-20|1506.83
#2023-11-21|1493.42
#2023-11-22|1477.63
#2023-11-23|1485.11
#2023-11-24|1501.60
#2023-11-27|1491.92
#2023-11-28|1494.25
#2023-11-29|1502.43
#2023-11-30|1495.05
#2023-12-01|1504.05
#2023-12-04|1479.78
#2023-12-05|1477.58
#2023-12-06|1505.91
#2023-12-07|1510.95
#2023-12-08|1466.64
#2023-12-11|1466.55
#2023-12-12|1465.58
#2023-12-13|1460.45
#2023-12-14|1450.70
#2023-12-15|1470.15
#2023-12-18|1459.62
#2023-12-19|1460.28
#2023-12-20|1470.46
#2023-12-21|1449.21
#2023-12-22|1445.81
#2023-12-25|1449.83
#2023-12-26|1448.61
#2023-12-27|1468.17
#2023-12-28|1484.40
#2023-12-29|1498.26
#2024-01-01|1498.43
#2024-01-02|1481.97
#2024-01-03|1462.86
#2024-01-04|1472.45
#2024-01-05|1489.57
#2024-01-08|1484.52
#2024-01-09|1482.04
#2024-01-10|1488.76
#2024-01-11|1521.78
#2024-01-12|1524.72
#2024-01-15|1518.93
#2024-01-16|1503.72
#2024-01-17|1480.61
#2024-01-18|1504.55
#2024-01-19|1511.61
#2024-01-22|1519.01
#2024-01-23|1520.36
#2024-01-24|1524.79
#2024-01-25|1524.79
#2024-01-26|1497.49
#2024-01-29|1535.85
#2024-01-30|1526.22
#2024-01-31|1556.75
#2024-02-01|1548.26
#2024-02-02|1548.49
#2024-02-05|1564.58
#2024-02-06|1606.84
#2024-02-07|1646.97
#2024-02-08|1655.73
#2024-02-09|1640.85
#2024-02-12|1640.12
#2024-02-13|1667.25
#2024-02-14|1647.91
#2024-02-15|1655.60
#2024-02-16|1682.48
#2024-02-19|1687.13
#2024-02-20|1682.47
#2024-02-21|1685.41
#2024-02-22|1720.76
#2024-02-23|1719.40
#2024-02-26|1723.82
#2024-02-27|1743.88
#2024-02-28|1737.81
#2024-02-29|1763.33
#2024-03-01|1780.66
#2024-03-04|1765.50
#2024-03-05|1781.52
#2024-03-06|1807.10
#2024-03-07|1773.90
#2024-03-08|1774.46
#2024-03-11|1737.58
#2024-03-12|1731.68
#2024-03-13|1722.23
#2024-03-14|1727.17
#2024-03-15|1725.05
#2024-03-18|1759.47
#2024-03-19|1765.28
#2024-03-20|1759.55
#2024-03-21|1803.44
#2024-03-22|1818.97
#2024-03-25|1797.65
#2024-03-26|1804.83
#2024-03-27|1808.65
#2024-03-28|1790.58
#2024-03-29|1790.75
#2024-04-01|1741.73
#2024-04-02|1737.29
#2024-04-03|1725.14
#2024-04-04|1748.06
#2024-04-05|1733.62
#2024-04-08|1765.20
#2024-04-09|1790.36
#2024-04-10|1776.23
#2024-04-11|1784.26
#2024-04-12|1779.28
#2024-04-15|1765.46
#2024-04-16|1721.99
#2024-04-17|1703.03
#2024-04-18|1706.43
#2024-04-19|1675.55
#2024-04-22|1684.47
#2024-04-23|1681.43
#2024-04-24|1713.41
#2024-04-25|1675.87
#2024-04-26|1667.54
#2024-04-29|1675.81
#2024-04-30|1711.77
#2024-05-01|1697.19
#2024-05-02|1727.20
#2024-05-03|1735.16
#2024-05-06|1728.12
#2024-05-07|1723.03
#2024-05-08|1702.51
#2024-05-09|1690.96
#2024-05-10|1669.69
#2024-05-13|1651.26
#2024-05-14|1653.91
#2024-05-15|1670.54
#2024-05-16|1656.06
#2024-05-17|1675.63
#2024-05-20|1686.06
#2024-05-21|1670.66
#2024-05-22|1661.49
#2024-05-23|1660.19
#2024-05-24|1653.00
#2024-05-27|1672.37
#2024-05-28|1670.73
#2024-05-29|1650.21
#2024-05-30|1635.32
#2024-05-31|1650.88
#2024-06-03|1664.44
#2024-06-04|1648.56
#2024-06-05|1620.03
#2024-06-06|1630.10
#2024-06-07|1619.58
#2024-06-10|1636.06
#2024-06-11|1629.51
#2024-06-12|1625.67
#2024-06-13|1598.07
#2024-06-14|1594.97
#2024-06-17|1568.18
#2024-06-18|1579.58
#2024-06-19|1596.96
#2024-06-20|1581.03
#2024-06-21|1566.40
#2024-06-24|1584.17
#2024-06-25|1624.86
#2024-06-26|1613.32
#2024-06-27|1610.63
#2024-06-28|1614.61
#2024-07-01|1610.67
#2024-07-02|1610.44
#2024-07-03|1613.14
#2024-07-04|1645.41
#2024-07-05|1621.43
#2024-07-08|1608.46
#2024-07-09|1603.84
#2024-07-10|1604.13
#2024-07-11|1638.39
#2024-07-12|1634.44
#2024-07-15|1630.48
#2024-07-16|1624.05
#2024-07-17|1639.15
#2024-07-18|1600.29
#2024-07-19|1585.44
#2024-07-22|1577.21
#2024-07-23|1592.40
#2024-07-24|1593.16
#2024-07-25|1561.09
#2024-07-26|1541.49
#2024-07-29|1563.48
#2024-07-30|1562.17
#2024-07-31|1596.73
#2024-08-01|1526.88
#2024-08-02|1488.16
#2024-08-05|1341.54
#2024-08-06|1446.03
#2024-08-07|1427.95
#2024-08-08|1416.27
#2024-08-09|1430.73
#2024-08-12|1421.20
#2024-08-13|1451.66
#2024-08-14|1482.19
#2024-08-15|1485.76
#2024-08-16|1533.11
#2024-08-19|1520.53
#2024-08-20|1540.97
#2024-08-21|1536.58
#2024-08-22|1521.79
#2024-08-23|1540.46
#2024-08-26|1521.41
#2024-08-27|1537.38
#2024-08-28|1559.98
#2024-08-29|1549.69
#2024-08-30|1565.14
#2024-09-02|1555.41
#2024-09-03|1557.50
#2024-09-04|1522.31
#2024-09-05|1512.38
#2024-09-06|1511.05
#2024-09-09|1483.06
#2024-09-10|1480.80
#2024-09-11|1454.36
#2024-09-12|1486.29
#2024-09-13|1486.75
#2024-09-16|1489.27
#2024-09-17|1469.36
#2024-09-18|1491.61
#2024-09-19|1530.88
#2024-09-20|1539.43
#2024-09-23|1543.25
#2024-09-24|1554.20
#2024-09-25|1558.41
#2024-09-26|1599.76
#2024-09-27|1634.91
#2024-09-30|1566.81
#2024-10-01|1582.72
#2024-10-02|1565.15
#2024-10-03|1560.92
#2024-10-04|1546.20
#2024-10-07|1578.40
#2024-10-08|1530.48
#2024-10-09|1520.21
#2024-10-10|1543.65
#2024-10-11|1530.84
#2024-10-14|1519.98
#2024-10-15|1506.68
#2024-10-16|1488.86
#2024-10-17|1478.98
#2024-10-18|1490.08
#2024-10-21|1483.48
#2024-10-22|1473.72
#2024-10-23|1487.24
#2024-10-24|1479.69
#2024-10-25|1476.52
#2024-10-28|1506.38
#2024-10-29|1499.37
#2024-10-30|1500.78
#2024-10-31|1489.95
#2024-11-01|1459.61
#2024-11-04|1474.91
#2024-11-05|1492.42
#2024-11-06|1473.06
#2024-11-07|1499.38
#2024-11-08|1479.47
#2024-11-11|1473.74
#2024-11-12|1475.99
#2024-11-13|1443.15
#2024-11-14|1434.68
#2024-11-15|1453.14
#2024-11-18|1457.78
#2024-11-19|1484.91
#2024-11-20|1465.23
#2024-11-21|1461.89
#2024-11-22|1455.14
#2024-11-25|1466.99
#2024-11-26|1461.50
#2024-11-27|1445.52
#2024-11-28|1446.55
#2024-11-29|1443.83
#2024-12-02|1466.89
#2024-12-03|1488.28
#2024-12-04|1467.57
#2024-12-05|1466.25
#2024-12-06|1472.93
#2024-12-09|1475.08
#2024-12-10|1480.75
#2024-12-11|1479.13
#2024-12-12|1492.23
#2024-12-13|1470.84
#2024-12-16|1459.88
#2024-12-17|1452.67
#2024-12-18|1473.15
#2024-12-19|1439.60
#2024-12-20|1451.80
#2024-12-23|1468.26
#2024-12-24|1482.27
#2024-12-25|1509.94
#2024-12-26|1551.44
#2024-12-27|1567.72
#2024-12-30|1553.32
#2024-12-31|1552.48
#2025-01-01|1555.20
#2025-01-02|1556.82
#2025-01-03|1556.18
#2025-01-06|1527.87
#2025-01-07|1537.27
#2025-01-08|1534.97
#2025-01-09|1512.01
#2025-01-10|1495.86
#2025-01-13|1485.33
#2025-01-14|1484.37
#2025-01-15|1490.70
#2025-01-16|1483.38
#2025-01-17|1467.50
#2025-01-20|1495.63
#2025-01-21|1504.13
#2025-01-22|1508.73
#2025-01-23|1513.19
#2025-01-24|1504.64
#2025-01-27|1523.99
#2025-01-28|1505.55
#2025-01-29|1521.62
#2025-01-30|1533.04
#2025-01-31|1533.93
#2025-02-03|1479.48
#2025-02-04|1511.05
#2025-02-05|1550.46
#2025-02-06|1550.09
#2025-02-07|1548.14
#2025-02-10|1541.83
#2025-02-11|1524.20
#2025-02-12|1512.26
#2025-02-13|1527.98
#2025-02-14|1543.69
#2025-02-17|1534.39
#2025-02-18|1543.03
#2025-02-19|1534.20
#2025-02-20|1534.06
#2025-02-21|1543.71
#2025-02-24|1544.66
#2025-02-25|1546.32
#2025-02-26|1556.24
#2025-02-27|1574.77
#2025-02-28|1510.71
#2025-03-03|1538.97
#2025-03-04|1522.26
#2025-03-05|1555.36
#2025-03-06|1572.43
#2025-03-07|1572.63
#2025-03-10|1574.80
#2025-03-11|1557.62
#2025-03-12|1562.33
#2025-03-13|1554.66
#2025-03-14|1562.71
#2025-03-17|1573.33
#2025-03-18|1607.50
#2025-03-19|1620.72
#2025-03-20|1631.71
#2025-03-21|1603.53
#2025-03-24|1603.93
#2025-03-25|1605.45
#2025-03-26|1608.99
#2025-03-27|1582.28
#2025-03-28|1536.93
#2025-03-31|1501.93
#2025-04-01|1506.46
#2025-04-02|1512.13
#2025-04-03|1459.29
#2025-04-04|1437.23
#2025-04-07|1312.52
#2025-04-08|1373.86
#2025-04-09|1359.19
#2025-04-10|1443.01
#2025-04-11|1425.08
#2025-04-14|1435.55
#2025-04-15|1480.23
#2025-04-16|1465.94
#2025-04-17|1476.46
#2025-04-18|1493.59
#2025-04-21|1484.58
#2025-04-22|1489.90
#2025-04-23|1529.74
#2025-04-24|1546.60
#2025-04-25|1548.22
#2025-04-28|1585.98
#2025-04-29|1590.46
#2025-04-30|1583.61
#2025-05-01|1573.57
#2025-05-02|1602.26
#2025-05-05|1608.61
#2025-05-06|1614.78
#2025-05-07|1597.26
#2025-05-08|1578.09
#2025-05-09|1596.73
#2025-05-12|1610.46
#2025-05-13|1626.90
#2025-05-14|1621.20
#2025-05-15|1601.10
#2025-05-16|1604.81
#2025-05-19|1611.83
#2025-05-20|1620.94
#2025-05-21|1635.55
#2025-05-22|1614.25
#2025-05-23|1630.74
#2025-05-26|1612.48
#2025-05-27|1601.57
#2025-05-28|1595.90
#2025-05-29|1638.44
#2025-05-30|1631.39
#2025-06-02|1614.88
#2025-06-03|1606.61
#2025-06-04|1618.69
#2025-06-05|1597.86
#2025-06-06|1591.02
#2025-06-09|1597.23
#2025-06-10|1600.06
#2025-06-11|1609.77
#2025-06-12|1593.29
#2025-06-13|1561.76
#2025-06-16|1568.56
#2025-06-17|1558.88
#2025-06-18|1569.82
#2025-06-19|1544.79
#2025-06-20|1541.11
#2025-06-23|1527.61
#2025-06-24|1553.06
#2025-06-25|1549.11
#2025-06-26|1553.03
#2025-06-27|1567.91
#2025-06-30|1555.97
#2025-07-01|1554.52
#2025-07-02|1558.20
#2025-07-03|1572.69
#2025-07-04|1562.88
#2025-07-07|1540.54
#2025-07-08|1543.94
#2025-07-09|1557.90
#2025-07-10|1552.74
#2025-07-11|1556.03
#2025-07-14|1568.10
#2025-07-15|1565.03
#2025-07-16|1558.67
#2025-07-17|1568.06
#2025-07-18|1566.78
#2025-07-21|1574.95
#2025-07-22|1580.70
#2025-07-23|1692.37
#2025-07-24|1693.71
#2025-07-25|1658.74
#2025-07-28|1659.03
#2025-07-29|1640.62
#2025-07-30|1624.79
#2025-07-31|1589.03
#2025-08-01|1607.64
#2025-08-04|1607.25
#2025-08-05|1609.60
#2025-08-06|1622.03
#2025-08-07|1614.19
#2025-08-08|1639.37
#2025-08-11|1642.09
#2025-08-12|1665.61
#2025-08-13|1687.45
#2025-08-14|1659.64
#2025-08-15|1678.56
#2025-08-18|1701.93
#2025-08-19|1717.38
#2025-08-20|1725.28
#2025-08-21|1703.14
#2025-08-22|1734.33
#2025-08-25|1740.55
#2025-08-26|1723.80
#2025-08-27|1718.52
#2025-08-28|1724.92
#2025-08-29|1716.64
#2025-09-01|1710.00
#2025-09-02|1709.86
#2025-09-03|1705.70
#2025-09-04|1710.03
#2025-09-05|1746.68
#2025-09-08|1753.39
#2025-09-09|1757.88
#2025-09-10|1741.07
#2025-09-11|1731.01
#2025-09-12|1731.03
#2025-09-15|1734.31
#2025-09-16|1764.57
#2025-09-17|1775.98
#2025-09-18|1757.04
#2025-09-19|1752.38
#2025-09-22|1760.32
#2025-09-23|1756.23
#2025-09-24|1738.93
#2025-09-25|1743.61
#2025-09-26|1739.62
#2025-09-29|1714.36
#2025-09-30|1720.14
#2025-10-01|1716.91
#2025-10-02|1719.98
#2025-10-03|1724.90
#2025-10-06|1745.20
#2025-10-07|1753.26
#2025-10-08|1738.22
#2025-10-09|1722.40
#2025-10-10|1696.36
#2025-10-13|1689.09
#2025-10-14|1659.28
#2025-10-15|1686.96
#2025-10-16|1709.95
#2025-10-17|1694.13
#2025-10-20|1728.55
#2025-10-21|1725.76
#2025-10-22|1755.69
#2025-10-23|1741.82
#2025-10-24|1750.62
#2025-10-27|1777.37
#2025-10-28|1762.48
#2025-10-29|1761.76
#2025-10-30|1758.56
#2025-10-31|1748.27
#2025-11-03|1746.44
#2025-11-04|1749.22
#2025-11-05|1708.53
#2025-11-06|1743.56
#2025-11-07|1737.80
#2025-11-10|1742.92
#2025-11-11|1755.51
#2025-11-12|1780.14
#2025-11-13|1794.10
#2025-11-14|1780.04
#2025-11-17|1754.88
#2025-11-18|1704.29
#2025-11-19|1697.86
#2025-11-20|1692.76
#2025-11-21|1701.62
#2025-11-24|1703.75
#2025-11-25|1711.79
#2025-11-26|1737.09
#2025-11-27|1737.77
#2025-11-28|1744.29
#2025-12-01|1734.28
#2025-12-02|1726.63
#2025-12-03|1717.24
#2025-12-04|1754.05
#2025-12-05|1736.34
#2025-12-08|1745.15
#2025-12-09|1735.28
#2025-12-10|1749.79
#2025-12-11|1749.91
#2025-12-12|1790.23
#2025-12-15|1805.02
#2025-12-16|1785.33
#2025-12-17|1785.85
#2025-12-18|1777.25
#2025-12-19|1792.33
#2025-12-22|1813.12
#2025-12-23|1800.60
#2025-12-24|1792.91
#2025-12-25|1799.39
#2025-12-26|1788.96
#2025-12-29|1798.99
#2025-12-30|1798.84
#2025-12-31|1794.74
#2026-01-01|1796.69
#2026-01-02|1806.47
#2026-01-05|1818.30
#2026-01-06|1830.14
#2026-01-07|1813.23
#2026-01-08|1788.69
#2026-01-09|1809.14
#2026-01-12|1806.58
#2026-01-13|1872.54
#2026-01-14|1881.90
#2026-01-15|1910.08
#2026-01-16|1901.69
#2026-01-19|1909.26
#2026-01-20|1875.61
#2026-01-21|1893.73
#2026-01-22|1899.27
#2026-01-23|1897.41
#2026-01-26|1879.98
#2026-01-27|1871.24
#2026-01-28|1852.19
#2026-01-29|1884.05
#2026-01-30|1872.01
#2026-02-02|1845.79
#2026-02-03|1888.95
#2026-02-04|1921.59
#2026-02-05|1914.03
#2026-02-06|1933.92
#2026-02-09|1945.01
#2026-02-10|1979.29
#2026-02-11|2002.36
#2026-02-12|2004.58
#2026-02-13|2007.69
#2026-02-16|1974.19
#2026-02-17|1983.95
#2026-02-18|1991.68
#2026-02-19|2006.80
#2026-02-20|1968.81
#2026-02-23|1986.98
#2026-02-24|1980.85
#2026-02-25|2019.02
#2026-02-26|2039.13
#2026-02-27|2061.79
#2026-03-02|2056.58
#2026-03-03|1940.82
#2026-03-04|1844.68
#2026-03-05|1859.08
#2026-03-06|1871.48
#2026-03-09|1796.61
#2026-03-10|1848.26
#2026-03-11|1861.06
#2026-03-12|1834.19
#2026-03-13|1785.22
#2026-03-16|1781.45
#2026-03-17|1798.97
#2026-03-18|1819.17
#2026-03-19|1779.42
#2026-03-20|1769.74
#2026-03-23|1721.38
#2026-03-24|1754.15
#2026-03-25|1786.71
#2026-03-26|1777.39
#2026-03-27|1774.93
#2026-03-30|1708.34
#2026-03-31|1681.86
#2026-04-01|1762.18
#2026-04-02|1735.80
#2026-04-03|1739.10
#2026-04-06|1737.75
#2026-04-07|1731.78
#2026-04-08|1829.54
#2026-04-09|1795.94
#2026-04-10|1804.59
#2026-04-13|1786.31
#2026-04-14|1804.52
#2026-04-15|1813.35
#2026-04-16|1841.28