Table Data - Nasdaq ASPA Automobiles and Parts Net Total Return Index
| Title | Nasdaq ASPA Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:39 PM CDT |
| Notes | For more information about this series, see: NQASPA4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 426.79 |
| 2001-04-02 | 422.59 |
| 2001-04-03 | 431.99 |
| 2001-04-04 | 432.00 |
| 2001-04-05 | 433.06 |
| 2001-04-06 | 432.32 |
| 2001-04-09 | 415.28 |
| 2001-04-10 | 413.71 |
| 2001-04-11 | 421.51 |
| 2001-04-12 | 422.94 |
| 2001-04-13 | . |
| 2001-04-16 | 414.94 |
| 2001-04-17 | 416.53 |
| 2001-04-18 | 428.48 |
| 2001-04-19 | 431.00 |
| 2001-04-20 | 427.67 |
| 2001-04-23 | 425.23 |
| 2001-04-24 | 425.42 |
| 2001-04-25 | 425.89 |
| 2001-04-26 | 432.24 |
| 2001-04-27 | 429.43 |
| 2001-04-30 | 430.91 |
| 2001-05-01 | 448.89 |
| 2001-05-02 | 458.01 |
| 2001-05-03 | 461.61 |
| 2001-05-04 | 461.71 |
| 2001-05-07 | 460.14 |
| 2001-05-08 | 450.48 |
| 2001-05-09 | 450.15 |
| 2001-05-10 | 444.65 |
| 2001-05-11 | 443.42 |
| 2001-05-14 | 434.38 |
| 2001-05-15 | 435.61 |
| 2001-05-16 | 434.13 |
| 2001-05-17 | 446.31 |
| 2001-05-18 | 440.66 |
| 2001-05-21 | 446.42 |
| 2001-05-22 | 439.69 |
| 2001-05-23 | 454.31 |
| 2001-05-24 | 450.55 |
| 2001-05-25 | 453.36 |
| 2001-05-28 | . |
| 2001-05-29 | 453.10 |
| 2001-05-30 | 446.33 |
| 2001-05-31 | 448.96 |
| 2001-06-01 | 443.59 |
| 2001-06-04 | 443.25 |
| 2001-06-05 | 442.02 |
| 2001-06-06 | 441.34 |
| 2001-06-07 | 441.44 |
| 2001-06-08 | 440.69 |
| 2001-06-11 | 439.14 |
| 2001-06-12 | 433.68 |
| 2001-06-13 | 434.92 |
| 2001-06-14 | 441.33 |
| 2001-06-15 | 438.11 |
| 2001-06-18 | 434.24 |
| 2001-06-19 | 438.27 |
| 2001-06-20 | 440.78 |
| 2001-06-21 | 445.29 |
| 2001-06-22 | 446.80 |
| 2001-06-25 | 449.05 |
| 2001-06-26 | 449.53 |
| 2001-06-27 | 446.65 |
| 2001-06-28 | 443.55 |
| 2001-06-29 | 451.04 |
| 2001-07-02 | 454.39 |
| 2001-07-03 | 453.84 |
| 2001-07-04 | . |
| 2001-07-05 | 451.75 |
| 2001-07-06 | 444.76 |
| 2001-07-09 | 447.66 |
| 2001-07-10 | 444.86 |
| 2001-07-11 | 444.46 |
| 2001-07-12 | 439.91 |
| 2001-07-13 | 438.73 |
| 2001-07-16 | 439.70 |
| 2001-07-17 | 438.01 |
| 2001-07-18 | 432.42 |
| 2001-07-19 | 432.46 |
| 2001-07-20 | 433.28 |
| 2001-07-23 | 420.05 |
| 2001-07-24 | 425.44 |
| 2001-07-25 | 427.37 |
| 2001-07-26 | 425.75 |
| 2001-07-27 | 429.08 |
| 2001-07-30 | 421.58 |
| 2001-07-31 | 426.65 |
| 2001-08-01 | 426.18 |
| 2001-08-02 | 433.33 |
| 2001-08-03 | 425.81 |
| 2001-08-06 | 424.16 |
| 2001-08-07 | 425.25 |
| 2001-08-08 | 428.09 |
| 2001-08-09 | 421.42 |
| 2001-08-10 | 423.44 |
| 2001-08-13 | 420.69 |
| 2001-08-14 | 423.66 |
| 2001-08-15 | 426.46 |
| 2001-08-16 | 413.95 |
| 2001-08-17 | 410.22 |
| 2001-08-20 | 403.18 |
| 2001-08-21 | 402.40 |
| 2001-08-22 | 404.63 |
| 2001-08-23 | 399.85 |
| 2001-08-24 | 401.53 |
| 2001-08-27 | 398.71 |
| 2001-08-28 | 395.25 |
| 2001-08-29 | 392.80 |
| 2001-08-30 | 390.79 |
| 2001-08-31 | 387.00 |
| 2001-09-03 | . |
| 2001-09-04 | 388.62 |
| 2001-09-05 | 386.22 |
| 2001-09-06 | 389.26 |
| 2001-09-07 | 392.17 |
| 2001-09-10 | 387.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 335.93 |
| 2001-09-18 | 335.11 |
| 2001-09-19 | 334.78 |
| 2001-09-20 | 319.82 |
| 2001-09-21 | 299.96 |
| 2001-09-24 | 298.47 |
| 2001-09-25 | 319.68 |
| 2001-09-26 | 312.51 |
| 2001-09-27 | 317.45 |
| 2001-09-28 | 327.41 |
| 2001-10-01 | 340.98 |
| 2001-10-02 | 346.68 |
| 2001-10-03 | 339.74 |
| 2001-10-04 | 353.15 |
| 2001-10-05 | 357.19 |
| 2001-10-08 | 357.91 |
| 2001-10-09 | 341.25 |
| 2001-10-10 | 340.27 |
| 2001-10-11 | 352.31 |
| 2001-10-12 | 358.23 |
| 2001-10-15 | 348.65 |
| 2001-10-16 | 346.35 |
| 2001-10-17 | 347.37 |
| 2001-10-18 | 345.71 |
| 2001-10-19 | 342.52 |
| 2001-10-22 | 339.42 |
| 2001-10-23 | 346.78 |
| 2001-10-24 | 350.44 |
| 2001-10-25 | 351.72 |
| 2001-10-26 | 344.73 |
| 2001-10-29 | 345.10 |
| 2001-10-30 | 343.78 |
| 2001-10-31 | 336.22 |
| 2001-11-01 | 342.98 |
| 2001-11-02 | 344.15 |
| 2001-11-05 | 351.04 |
| 2001-11-06 | 352.90 |
| 2001-11-07 | 345.46 |
| 2001-11-08 | 352.65 |
| 2001-11-09 | 354.37 |
| 2001-11-12 | 344.96 |
| 2001-11-13 | 338.90 |
| 2001-11-14 | 339.44 |
| 2001-11-15 | 342.96 |
| 2001-11-16 | 343.95 |
| 2001-11-19 | 359.14 |
| 2001-11-20 | 362.79 |
| 2001-11-21 | 363.31 |
| 2001-11-22 | . |
| 2001-11-23 | 355.87 |
| 2001-11-26 | 362.79 |
| 2001-11-27 | 360.27 |
| 2001-11-28 | 352.54 |
| 2001-11-29 | 354.25 |
| 2001-11-30 | 353.35 |
| 2001-12-03 | 349.15 |
| 2001-12-04 | 342.55 |
| 2001-12-05 | 351.18 |
| 2001-12-06 | 355.64 |
| 2001-12-07 | 350.51 |
| 2001-12-10 | 342.67 |
| 2001-12-11 | 340.51 |
| 2001-12-12 | 345.11 |
| 2001-12-13 | 336.75 |
| 2001-12-14 | 337.19 |
| 2001-12-17 | 333.77 |
| 2001-12-18 | 336.43 |
| 2001-12-19 | 336.39 |
| 2001-12-20 | 338.01 |
| 2001-12-21 | 338.79 |
| 2001-12-24 | 337.53 |
| 2001-12-25 | . |
| 2001-12-26 | 339.28 |
| 2001-12-27 | 344.56 |
| 2001-12-28 | 351.87 |
| 2001-12-31 | 352.61 |
| 2002-01-01 | . |
| 2002-01-02 | 350.51 |
| 2002-01-03 | 351.79 |
| 2002-01-04 | 366.13 |
| 2002-01-07 | 362.44 |
| 2002-01-08 | 355.57 |
| 2002-01-09 | 357.91 |
| 2002-01-10 | 355.98 |
| 2002-01-11 | 359.62 |
| 2002-01-14 | 360.46 |
| 2002-01-15 | 352.89 |
| 2002-01-16 | 355.93 |
| 2002-01-17 | 349.87 |
| 2002-01-18 | 356.46 |
| 2002-01-21 | . |
| 2002-01-22 | 350.67 |
| 2002-01-23 | 351.26 |
| 2002-01-24 | 361.22 |
| 2002-01-25 | 366.66 |
| 2002-01-28 | 375.16 |
| 2002-01-29 | 361.26 |
| 2002-01-30 | 354.71 |
| 2002-01-31 | 358.45 |
| 2002-02-01 | 359.94 |
| 2002-02-04 | 358.76 |
| 2002-02-05 | 343.91 |
| 2002-02-06 | 344.49 |
| 2002-02-07 | 349.88 |
| 2002-02-08 | 350.66 |
| 2002-02-11 | 353.55 |
| 2002-02-12 | 364.59 |
| 2002-02-13 | 369.92 |
| 2002-02-14 | 365.51 |
| 2002-02-15 | 368.62 |
| 2002-02-18 | . |
| 2002-02-19 | 356.31 |
| 2002-02-20 | 354.48 |
| 2002-02-21 | 367.13 |
| 2002-02-22 | 366.78 |
| 2002-02-25 | 366.82 |
| 2002-02-26 | 363.74 |
| 2002-02-27 | 371.00 |
| 2002-02-28 | 377.23 |
| 2002-03-01 | 382.80 |
| 2002-03-04 | 403.91 |
| 2002-03-05 | 400.17 |
| 2002-03-06 | 406.55 |
| 2002-03-07 | 421.17 |
| 2002-03-08 | 406.83 |
| 2002-03-11 | 412.93 |
| 2002-03-12 | 409.18 |
| 2002-03-13 | 409.28 |
| 2002-03-14 | 413.02 |
| 2002-03-15 | 417.21 |
| 2002-03-18 | 408.84 |
| 2002-03-19 | 419.37 |
| 2002-03-20 | 412.58 |
| 2002-03-21 | 411.45 |
| 2002-03-22 | 401.77 |
| 2002-03-25 | 399.93 |
| 2002-03-26 | 399.83 |
| 2002-03-27 | 406.02 |
| 2002-03-28 | 410.96 |
| 2002-03-29 | . |
| 2002-04-01 | 399.72 |
| 2002-04-02 | 403.13 |
| 2002-04-03 | 406.83 |
| 2002-04-04 | 407.95 |
| 2002-04-05 | 408.85 |
| 2002-04-08 | 408.15 |
| 2002-04-09 | 401.93 |
| 2002-04-10 | 404.82 |
| 2002-04-11 | 401.24 |
| 2002-04-12 | 398.52 |
| 2002-04-15 | 406.16 |
| 2002-04-16 | 409.17 |
| 2002-04-17 | 416.00 |
| 2002-04-18 | 422.84 |
| 2002-04-19 | 420.57 |
| 2002-04-22 | 425.07 |
| 2002-04-23 | 427.90 |
| 2002-04-24 | 424.92 |
| 2002-04-25 | 426.94 |
| 2002-04-26 | 421.37 |
| 2002-04-29 | 419.60 |
| 2002-04-30 | 419.64 |
| 2002-05-01 | 427.01 |
| 2002-05-02 | 420.81 |
| 2002-05-03 | 425.23 |
| 2002-05-06 | 423.12 |
| 2002-05-07 | 416.34 |
| 2002-05-08 | 420.13 |
| 2002-05-09 | 422.40 |
| 2002-05-10 | 423.95 |
| 2002-05-13 | 423.50 |
| 2002-05-14 | 422.85 |
| 2002-05-15 | 429.55 |
| 2002-05-16 | 433.80 |
| 2002-05-17 | 439.81 |
| 2002-05-20 | 434.48 |
| 2002-05-21 | 432.90 |
| 2002-05-22 | 429.18 |
| 2002-05-23 | 418.36 |
| 2002-05-24 | 429.76 |
| 2002-05-27 | . |
| 2002-05-28 | 429.25 |
| 2002-05-29 | 428.27 |
| 2002-05-30 | 428.93 |
| 2002-05-31 | 414.66 |
| 2002-06-03 | 419.71 |
| 2002-06-04 | 414.93 |
| 2002-06-05 | 411.88 |
| 2002-06-06 | 411.87 |
| 2002-06-07 | 409.73 |
| 2002-06-10 | 406.73 |
| 2002-06-11 | 406.15 |
| 2002-06-12 | 411.43 |
| 2002-06-13 | 407.50 |
| 2002-06-14 | 401.91 |
| 2002-06-17 | 388.36 |
| 2002-06-18 | 396.81 |
| 2002-06-19 | 389.13 |
| 2002-06-20 | 389.61 |
| 2002-06-21 | 386.93 |
| 2002-06-24 | 387.13 |
| 2002-06-25 | 389.46 |
| 2002-06-26 | 384.36 |
| 2002-06-27 | 383.89 |
| 2002-06-28 | 399.25 |
| 2002-07-01 | 398.28 |
| 2002-07-02 | 402.18 |
| 2002-07-03 | 407.18 |
| 2002-07-04 | . |
| 2002-07-05 | 403.22 |
| 2002-07-08 | 404.87 |
| 2002-07-09 | 409.62 |
| 2002-07-10 | 404.11 |
| 2002-07-11 | 402.53 |
| 2002-07-12 | 405.20 |
| 2002-07-15 | 402.65 |
| 2002-07-16 | 398.99 |
| 2002-07-17 | 394.07 |
| 2002-07-18 | 400.98 |
| 2002-07-19 | 400.36 |
| 2002-07-22 | 399.35 |
| 2002-07-23 | 402.17 |
| 2002-07-24 | 400.55 |
| 2002-07-25 | 389.51 |
| 2002-07-26 | 373.52 |
| 2002-07-29 | 377.41 |
| 2002-07-30 | 392.84 |
| 2002-07-31 | 386.55 |
| 2002-08-01 | 384.53 |
| 2002-08-02 | 383.01 |
| 2002-08-05 | 380.21 |
| 2002-08-06 | 368.79 |
| 2002-08-07 | 384.03 |
| 2002-08-08 | 385.61 |
| 2002-08-09 | 400.89 |
| 2002-08-12 | 394.83 |
| 2002-08-13 | 391.55 |
| 2002-08-14 | 393.58 |
| 2002-08-15 | 392.32 |
| 2002-08-16 | 391.02 |
| 2002-08-19 | 380.20 |
| 2002-08-20 | 385.66 |
| 2002-08-21 | 392.03 |
| 2002-08-22 | 392.36 |
| 2002-08-23 | 395.53 |
| 2002-08-26 | 401.55 |
| 2002-08-27 | 399.96 |
| 2002-08-28 | 394.60 |
| 2002-08-29 | 388.89 |
| 2002-08-30 | 390.93 |
| 2002-09-02 | . |
| 2002-09-03 | 381.22 |
| 2002-09-04 | 371.77 |
| 2002-09-05 | 377.39 |
| 2002-09-06 | 378.57 |
| 2002-09-09 | 382.46 |
| 2002-09-10 | 382.27 |
| 2002-09-11 | 387.31 |
| 2002-09-12 | 391.75 |
| 2002-09-13 | 382.66 |
| 2002-09-16 | 378.56 |
| 2002-09-17 | 395.11 |
| 2002-09-18 | 397.52 |
| 2002-09-19 | 410.00 |
| 2002-09-20 | 393.30 |
| 2002-09-23 | 390.97 |
| 2002-09-24 | 390.30 |
| 2002-09-25 | 382.61 |
| 2002-09-26 | 389.26 |
| 2002-09-27 | 393.91 |
| 2002-09-30 | 387.28 |
| 2002-10-01 | 378.38 |
| 2002-10-02 | 373.51 |
| 2002-10-03 | 375.28 |
| 2002-10-04 | 380.07 |
| 2002-10-07 | 366.96 |
| 2002-10-08 | 368.77 |
| 2002-10-09 | 361.96 |
| 2002-10-10 | 353.46 |
| 2002-10-11 | 357.46 |
| 2002-10-14 | 358.11 |
| 2002-10-15 | 368.86 |
| 2002-10-16 | 379.67 |
| 2002-10-17 | 382.11 |
| 2002-10-18 | 385.28 |
| 2002-10-21 | 384.28 |
| 2002-10-22 | 377.30 |
| 2002-10-23 | 385.23 |
| 2002-10-24 | 388.44 |
| 2002-10-25 | 394.94 |
| 2002-10-28 | 393.72 |
| 2002-10-29 | 377.43 |
| 2002-10-30 | 375.17 |
| 2002-10-31 | 373.64 |
| 2002-11-01 | 381.86 |
| 2002-11-04 | 381.66 |
| 2002-11-05 | 385.57 |
| 2002-11-06 | 385.21 |
| 2002-11-07 | 386.26 |
| 2002-11-08 | 388.23 |
| 2002-11-11 | 379.17 |
| 2002-11-12 | 380.22 |
| 2002-11-13 | 381.58 |
| 2002-11-14 | 379.86 |
| 2002-11-15 | 390.40 |
| 2002-11-18 | 382.06 |
| 2002-11-19 | 383.15 |
| 2002-11-20 | 384.80 |
| 2002-11-21 | 380.79 |
| 2002-11-22 | 384.15 |
| 2002-11-25 | 391.19 |
| 2002-11-26 | 390.55 |
| 2002-11-27 | 393.06 |
| 2002-11-28 | . |
| 2002-11-29 | 394.67 |
| 2002-12-02 | 389.97 |
| 2002-12-03 | 394.27 |
| 2002-12-04 | 389.93 |
| 2002-12-05 | 385.43 |
| 2002-12-06 | 388.85 |
| 2002-12-09 | 388.07 |
| 2002-12-10 | 387.85 |
| 2002-12-11 | 388.03 |
| 2002-12-12 | 391.83 |
| 2002-12-13 | 393.70 |
| 2002-12-16 | 390.01 |
| 2002-12-17 | 390.74 |
| 2002-12-18 | 382.41 |
| 2002-12-19 | 386.53 |
| 2002-12-20 | 385.12 |
| 2002-12-23 | 385.39 |
| 2002-12-24 | 388.23 |
| 2002-12-25 | . |
| 2002-12-26 | 391.64 |
| 2002-12-27 | 392.19 |
| 2002-12-30 | 393.93 |
| 2002-12-31 | 393.53 |
| 2003-01-01 | . |
| 2003-01-02 | 391.11 |
| 2003-01-03 | 391.93 |
| 2003-01-06 | 400.73 |
| 2003-01-07 | 395.89 |
| 2003-01-08 | 392.00 |
| 2003-01-09 | 390.49 |
| 2003-01-10 | 388.65 |
| 2003-01-13 | 390.78 |
| 2003-01-14 | 392.71 |
| 2003-01-15 | 394.32 |
| 2003-01-16 | 392.51 |
| 2003-01-17 | 391.57 |
| 2003-01-20 | . |
| 2003-01-21 | 389.14 |
| 2003-01-22 | 383.62 |
| 2003-01-23 | 388.79 |
| 2003-01-24 | 383.41 |
| 2003-01-27 | 378.64 |
| 2003-01-28 | 377.91 |
| 2003-01-29 | 372.29 |
| 2003-01-30 | 367.28 |
| 2003-01-31 | 366.03 |
| 2003-02-03 | 375.11 |
| 2003-02-04 | 377.99 |
| 2003-02-05 | 379.13 |
| 2003-02-06 | 377.26 |
| 2003-02-07 | 375.76 |
| 2003-02-10 | 373.78 |
| 2003-02-11 | 372.75 |
| 2003-02-12 | 378.92 |
| 2003-02-13 | 376.91 |
| 2003-02-14 | 379.09 |
| 2003-02-17 | . |
| 2003-02-18 | 379.86 |
| 2003-02-19 | 383.90 |
| 2003-02-20 | 385.59 |
| 2003-02-21 | 381.13 |
| 2003-02-24 | 383.64 |
| 2003-02-25 | 374.61 |
| 2003-02-26 | 375.10 |
| 2003-02-27 | 373.44 |
| 2003-02-28 | 372.49 |
| 2003-03-03 | 380.55 |
| 2003-03-04 | 379.56 |
| 2003-03-05 | 375.36 |
| 2003-03-06 | 368.49 |
| 2003-03-07 | 364.60 |
| 2003-03-10 | 362.81 |
| 2003-03-11 | 354.53 |
| 2003-03-12 | 359.49 |
| 2003-03-13 | 352.49 |
| 2003-03-14 | 357.24 |
| 2003-03-17 | 354.63 |
| 2003-03-18 | 358.15 |
| 2003-03-19 | 358.89 |
| 2003-03-20 | 367.69 |
| 2003-03-21 | 364.87 |
| 2003-03-24 | 376.11 |
| 2003-03-25 | 364.99 |
| 2003-03-26 | 373.20 |
| 2003-03-27 | 372.77 |
| 2003-03-28 | 366.95 |
| 2003-03-31 | 354.68 |
| 2003-04-01 | 358.20 |
| 2003-04-02 | 357.35 |
| 2003-04-03 | 356.16 |
| 2003-04-04 | 354.96 |
| 2003-04-07 | 363.99 |
| 2003-04-08 | 358.84 |
| 2003-04-09 | 355.21 |
| 2003-04-10 | 355.12 |
| 2003-04-11 | 345.38 |
| 2003-04-14 | 344.99 |
| 2003-04-15 | 353.36 |
| 2003-04-16 | 351.40 |
| 2003-04-17 | 355.02 |
| 2003-04-18 | . |
| 2003-04-21 | 357.31 |
| 2003-04-22 | 354.54 |
| 2003-04-23 | 353.32 |
| 2003-04-24 | 356.76 |
| 2003-04-25 | 344.20 |
| 2003-04-28 | 343.31 |
| 2003-04-29 | 345.11 |
| 2003-04-30 | 362.70 |
| 2003-05-01 | 363.99 |
| 2003-05-02 | 365.49 |
| 2003-05-05 | 366.63 |
| 2003-05-06 | 376.29 |
| 2003-05-07 | 384.76 |
| 2003-05-08 | 378.78 |
| 2003-05-09 | 380.36 |
| 2003-05-12 | 383.11 |
| 2003-05-13 | 376.93 |
| 2003-05-14 | 379.27 |
| 2003-05-15 | 376.07 |
| 2003-05-16 | 373.45 |
| 2003-05-19 | 371.66 |
| 2003-05-20 | 374.86 |
| 2003-05-21 | 369.44 |
| 2003-05-22 | 371.14 |
| 2003-05-23 | 376.57 |
| 2003-05-26 | . |
| 2003-05-27 | 371.98 |
| 2003-05-28 | 370.48 |
| 2003-05-29 | 377.47 |
| 2003-05-30 | 385.32 |
| 2003-06-02 | 391.42 |
| 2003-06-03 | 389.99 |
| 2003-06-04 | 394.31 |
| 2003-06-05 | 401.29 |
| 2003-06-06 | 402.43 |
| 2003-06-09 | 410.16 |
| 2003-06-10 | 409.24 |
| 2003-06-11 | 412.23 |
| 2003-06-12 | 412.27 |
| 2003-06-13 | 414.12 |
| 2003-06-16 | 409.34 |
| 2003-06-17 | 416.04 |
| 2003-06-18 | 422.63 |
| 2003-06-19 | 428.17 |
| 2003-06-20 | 426.54 |
| 2003-06-23 | 428.38 |
| 2003-06-24 | 413.64 |
| 2003-06-25 | 415.30 |
| 2003-06-26 | 414.19 |
| 2003-06-27 | 421.96 |
| 2003-06-30 | 419.51 |
| 2003-07-01 | 422.05 |
| 2003-07-02 | 431.12 |
| 2003-07-03 | 444.24 |
| 2003-07-04 | . |
| 2003-07-07 | 447.54 |
| 2003-07-08 | 456.88 |
| 2003-07-09 | 466.29 |
| 2003-07-10 | 463.31 |
| 2003-07-11 | 449.53 |
| 2003-07-14 | 451.56 |
| 2003-07-15 | 447.56 |
| 2003-07-16 | 441.34 |
| 2003-07-17 | 432.70 |
| 2003-07-18 | 433.97 |
| 2003-07-21 | 435.22 |
| 2003-07-22 | 430.15 |
| 2003-07-23 | 434.59 |
| 2003-07-24 | 435.44 |
| 2003-07-25 | 438.15 |
| 2003-07-28 | 438.44 |
| 2003-07-29 | 433.55 |
| 2003-07-30 | 425.74 |
| 2003-07-31 | 427.24 |
| 2003-08-01 | 429.62 |
| 2003-08-04 | 425.81 |
| 2003-08-05 | 424.56 |
| 2003-08-06 | 426.91 |
| 2003-08-07 | 432.75 |
| 2003-08-08 | 429.18 |
| 2003-08-11 | 434.70 |
| 2003-08-12 | 435.57 |
| 2003-08-13 | 442.06 |
| 2003-08-14 | 450.94 |
| 2003-08-15 | 454.00 |
| 2003-08-18 | 455.88 |
| 2003-08-19 | 457.57 |
| 2003-08-20 | 462.79 |
| 2003-08-21 | 472.44 |
| 2003-08-22 | 464.55 |
| 2003-08-25 | 459.33 |
| 2003-08-26 | 458.15 |
| 2003-08-27 | 458.46 |
| 2003-08-28 | 454.65 |
| 2003-08-29 | 460.16 |
| 2003-09-01 | . |
| 2003-09-02 | 467.32 |
| 2003-09-03 | 470.71 |
| 2003-09-04 | 475.62 |
| 2003-09-05 | 483.66 |
| 2003-09-08 | 480.48 |
| 2003-09-09 | 486.52 |
| 2003-09-10 | 484.52 |
| 2003-09-11 | 482.11 |
| 2003-09-12 | 496.02 |
| 2003-09-15 | 494.91 |
| 2003-09-16 | 513.81 |
| 2003-09-17 | 520.76 |
| 2003-09-18 | 515.78 |
| 2003-09-19 | 506.98 |
| 2003-09-22 | 489.25 |
| 2003-09-23 | 491.30 |
| 2003-09-24 | 488.26 |
| 2003-09-25 | 480.13 |
| 2003-09-26 | 482.05 |
| 2003-09-29 | 477.77 |
| 2003-09-30 | 473.77 |
| 2003-10-01 | 481.15 |
| 2003-10-02 | 489.31 |
| 2003-10-03 | 492.09 |
| 2003-10-06 | 496.92 |
| 2003-10-07 | 509.67 |
| 2003-10-08 | 486.71 |
| 2003-10-09 | 490.30 |
| 2003-10-10 | 499.31 |
| 2003-10-13 | 498.28 |
| 2003-10-14 | 500.15 |
| 2003-10-15 | 496.03 |
| 2003-10-16 | 503.84 |
| 2003-10-17 | 500.13 |
| 2003-10-20 | 499.60 |
| 2003-10-21 | 502.29 |
| 2003-10-22 | 499.34 |
| 2003-10-23 | 478.31 |
| 2003-10-24 | 480.62 |
| 2003-10-27 | 485.60 |
| 2003-10-28 | 483.23 |
| 2003-10-29 | 489.69 |
| 2003-10-30 | 488.77 |
| 2003-10-31 | 479.61 |
| 2003-11-03 | 475.62 |
| 2003-11-04 | 509.76 |
| 2003-11-05 | 503.05 |
| 2003-11-06 | 499.46 |
| 2003-11-07 | 506.97 |
| 2003-11-10 | 514.28 |
| 2003-11-11 | 498.78 |
| 2003-11-12 | 494.89 |
| 2003-11-13 | 504.19 |
| 2003-11-14 | 503.06 |
| 2003-11-17 | 492.66 |
| 2003-11-18 | 486.43 |
| 2003-11-19 | 472.09 |
| 2003-11-20 | 475.70 |
| 2003-11-21 | 475.89 |
| 2003-11-24 | 473.62 |
| 2003-11-25 | 472.01 |
| 2003-11-26 | 486.35 |
| 2003-11-27 | . |
| 2003-11-28 | 493.62 |
| 2003-12-01 | 502.21 |
| 2003-12-02 | 507.58 |
| 2003-12-03 | 506.37 |
| 2003-12-04 | 512.78 |
| 2003-12-05 | 512.23 |
| 2003-12-08 | 507.52 |
| 2003-12-09 | 508.76 |
| 2003-12-10 | 502.53 |
| 2003-12-11 | 510.81 |
| 2003-12-12 | 517.38 |
| 2003-12-15 | 524.29 |
| 2003-12-16 | 516.63 |
| 2003-12-17 | 508.50 |
| 2003-12-18 | 518.86 |
| 2003-12-19 | 526.43 |
| 2003-12-22 | 533.23 |
| 2003-12-23 | 533.36 |
| 2003-12-24 | 530.85 |
| 2003-12-25 | . |
| 2003-12-26 | 526.51 |
| 2003-12-29 | 528.43 |
| 2003-12-30 | 534.08 |
| 2003-12-31 | 533.48 |
| 2004-01-01 | . |
| 2004-01-02 | 536.07 |
| 2004-01-05 | 555.19 |
| 2004-01-06 | 549.63 |
| 2004-01-07 | 542.48 |
| 2004-01-08 | 539.58 |
| 2004-01-09 | 547.76 |
| 2004-01-12 | 547.40 |
| 2004-01-13 | 541.97 |
| 2004-01-14 | 541.56 |
| 2004-01-15 | 533.51 |
| 2004-01-16 | 537.13 |
| 2004-01-19 | . |
| 2004-01-20 | 548.20 |
| 2004-01-21 | 544.24 |
| 2004-01-22 | 545.59 |
| 2004-01-23 | 545.09 |
| 2004-01-26 | 538.65 |
| 2004-01-27 | 536.67 |
| 2004-01-28 | 536.97 |
| 2004-01-29 | 529.00 |
| 2004-01-30 | 523.34 |
| 2004-02-02 | 532.24 |
| 2004-02-03 | 528.57 |
| 2004-02-04 | 514.24 |
| 2004-02-05 | 521.82 |
| 2004-02-06 | 526.24 |
| 2004-02-09 | 524.45 |
| 2004-02-10 | 525.51 |
| 2004-02-11 | 525.65 |
| 2004-02-12 | 524.60 |
| 2004-02-13 | 529.36 |
| 2004-02-16 | . |
| 2004-02-17 | 540.43 |
| 2004-02-18 | 537.41 |
| 2004-02-19 | 537.90 |
| 2004-02-20 | 533.63 |
| 2004-02-23 | 546.05 |
| 2004-02-24 | 536.36 |
| 2004-02-25 | 526.73 |
| 2004-02-26 | 530.82 |
| 2004-02-27 | 542.22 |
| 2004-03-01 | 551.63 |
| 2004-03-02 | 551.50 |
| 2004-03-03 | 551.22 |
| 2004-03-04 | 547.92 |
| 2004-03-05 | 557.92 |
| 2004-03-08 | 553.56 |
| 2004-03-09 | 557.49 |
| 2004-03-10 | 548.69 |
| 2004-03-11 | 542.62 |
| 2004-03-12 | 539.29 |
| 2004-03-15 | 543.60 |
| 2004-03-16 | 542.69 |
| 2004-03-17 | 553.05 |
| 2004-03-18 | 559.53 |
| 2004-03-19 | 555.10 |
| 2004-03-22 | 546.41 |
| 2004-03-23 | 550.49 |
| 2004-03-24 | 553.12 |
| 2004-03-25 | 555.23 |
| 2004-03-26 | 568.11 |
| 2004-03-29 | 576.18 |
| 2004-03-30 | 576.98 |
| 2004-03-31 | 581.68 |
| 2004-04-01 | 569.95 |
| 2004-04-02 | 572.76 |
| 2004-04-05 | 580.97 |
| 2004-04-06 | 581.97 |
| 2004-04-07 | 583.41 |
| 2004-04-08 | 583.44 |
| 2004-04-09 | . |
| 2004-04-12 | 579.49 |
| 2004-04-13 | 572.17 |
| 2004-04-14 | 562.12 |
| 2004-04-15 | 557.24 |
| 2004-04-16 | 568.44 |
| 2004-04-19 | 564.53 |
| 2004-04-20 | 572.78 |
| 2004-04-21 | 570.72 |
| 2004-04-22 | 579.07 |
| 2004-04-23 | 581.02 |
| 2004-04-26 | 580.90 |
| 2004-04-27 | 571.98 |
| 2004-04-28 | 568.23 |
| 2004-04-29 | 565.04 |
| 2004-04-30 | 554.33 |
| 2004-05-03 | 553.74 |
| 2004-05-04 | 557.62 |
| 2004-05-05 | 562.35 |
| 2004-05-06 | 550.00 |
| 2004-05-07 | 536.47 |
| 2004-05-10 | 514.20 |
| 2004-05-11 | 515.86 |
| 2004-05-12 | 539.85 |
| 2004-05-13 | 521.96 |
| 2004-05-14 | 518.85 |
| 2004-05-17 | 506.99 |
| 2004-05-18 | 512.91 |
| 2004-05-19 | 525.84 |
| 2004-05-20 | 520.24 |
| 2004-05-21 | 529.97 |
| 2004-05-24 | 528.25 |
| 2004-05-25 | 525.17 |
| 2004-05-26 | 530.49 |
| 2004-05-27 | 540.18 |
| 2004-05-28 | 547.81 |
| 2004-05-31 | . |
| 2004-06-01 | 549.95 |
| 2004-06-02 | 545.84 |
| 2004-06-03 | 540.82 |
| 2004-06-04 | 547.22 |
| 2004-06-07 | 567.37 |
| 2004-06-08 | 566.84 |
| 2004-06-09 | 564.49 |
| 2004-06-10 | 566.45 |
| 2004-06-11 | . |
| 2004-06-14 | 556.81 |
| 2004-06-15 | 564.46 |
| 2004-06-16 | 573.26 |
| 2004-06-17 | 575.68 |
| 2004-06-18 | 573.50 |
| 2004-06-21 | 586.65 |
| 2004-06-22 | 581.73 |
| 2004-06-23 | 587.69 |
| 2004-06-24 | 598.60 |
| 2004-06-25 | 594.51 |
| 2004-06-28 | 598.97 |
| 2004-06-29 | 598.93 |
| 2004-06-30 | 598.53 |
| 2004-07-01 | 608.20 |
| 2004-07-02 | 596.60 |
| 2004-07-05 | . |
| 2004-07-06 | 587.12 |
| 2004-07-07 | 581.87 |
| 2004-07-08 | 575.95 |
| 2004-07-09 | 581.95 |
| 2004-07-12 | 590.91 |
| 2004-07-13 | 598.22 |
| 2004-07-14 | 585.54 |
| 2004-07-15 | 584.28 |
| 2004-07-16 | 585.79 |
| 2004-07-19 | 588.50 |
| 2004-07-20 | 581.51 |
| 2004-07-21 | 582.27 |
| 2004-07-22 | 580.59 |
| 2004-07-23 | 574.21 |
| 2004-07-26 | 575.92 |
| 2004-07-27 | 566.47 |
| 2004-07-28 | 572.33 |
| 2004-07-29 | 577.37 |
| 2004-07-30 | 589.68 |
| 2004-08-02 | 588.33 |
| 2004-08-03 | 583.97 |
| 2004-08-04 | 574.80 |
| 2004-08-05 | 573.80 |
| 2004-08-06 | 571.25 |
| 2004-08-09 | 570.25 |
| 2004-08-10 | 562.30 |
| 2004-08-11 | 572.86 |
| 2004-08-12 | 569.09 |
| 2004-08-13 | 562.50 |
| 2004-08-16 | 557.63 |
| 2004-08-17 | 562.50 |
| 2004-08-18 | 569.14 |
| 2004-08-19 | 572.73 |
| 2004-08-20 | 574.67 |
| 2004-08-23 | 576.27 |
| 2004-08-24 | 581.98 |
| 2004-08-25 | 587.86 |
| 2004-08-26 | 597.94 |
| 2004-08-27 | 599.67 |
| 2004-08-30 | 598.38 |
| 2004-08-31 | 594.20 |
| 2004-09-01 | 599.94 |
| 2004-09-02 | 599.09 |
| 2004-09-03 | 582.85 |
| 2004-09-06 | . |
| 2004-09-07 | 596.07 |
| 2004-09-08 | 598.42 |
| 2004-09-09 | 589.89 |
| 2004-09-10 | 594.01 |
| 2004-09-13 | 595.70 |
| 2004-09-14 | 603.56 |
| 2004-09-15 | 596.44 |
| 2004-09-16 | 597.21 |
| 2004-09-17 | 593.82 |
| 2004-09-20 | 595.47 |
| 2004-09-21 | 593.14 |
| 2004-09-22 | 587.18 |
| 2004-09-23 | 588.00 |
| 2004-09-24 | 583.06 |
| 2004-09-27 | 577.47 |
| 2004-09-28 | 571.95 |
| 2004-09-29 | 572.23 |
| 2004-09-30 | 588.84 |
| 2004-10-01 | 592.88 |
| 2004-10-04 | 600.39 |
| 2004-10-05 | 602.94 |
| 2004-10-06 | 603.15 |
| 2004-10-07 | 600.09 |
| 2004-10-08 | 609.76 |
| 2004-10-11 | 612.37 |
| 2004-10-12 | 597.37 |
| 2004-10-13 | 590.69 |
| 2004-10-14 | 589.13 |
| 2004-10-15 | 586.37 |
| 2004-10-18 | 584.61 |
| 2004-10-19 | 593.50 |
| 2004-10-20 | 586.68 |
| 2004-10-21 | 584.32 |
| 2004-10-22 | 585.72 |
| 2004-10-25 | 580.09 |
| 2004-10-26 | 576.81 |
| 2004-10-27 | 580.60 |
| 2004-10-28 | 593.92 |
| 2004-10-29 | 594.51 |
| 2004-11-01 | 589.14 |
| 2004-11-02 | 590.03 |
| 2004-11-03 | 591.38 |
| 2004-11-04 | 597.99 |
| 2004-11-05 | 606.71 |
| 2004-11-08 | 599.25 |
| 2004-11-09 | 600.79 |
| 2004-11-10 | 594.63 |
| 2004-11-11 | 592.76 |
| 2004-11-12 | 605.11 |
| 2004-11-15 | 611.91 |
| 2004-11-16 | 609.76 |
| 2004-11-17 | 607.92 |
| 2004-11-18 | 597.19 |
| 2004-11-19 | 602.09 |
| 2004-11-22 | 587.34 |
| 2004-11-23 | 586.77 |
| 2004-11-24 | 593.62 |
| 2004-11-25 | . |
| 2004-11-26 | 592.16 |
| 2004-11-29 | 595.06 |
| 2004-11-30 | 588.46 |
| 2004-12-01 | 581.76 |
| 2004-12-02 | 591.80 |
| 2004-12-03 | 599.54 |
| 2004-12-06 | 591.30 |
| 2004-12-07 | 588.29 |
| 2004-12-08 | 584.42 |
| 2004-12-09 | 584.62 |
| 2004-12-10 | 578.20 |
| 2004-12-13 | 587.73 |
| 2004-12-14 | 591.97 |
| 2004-12-15 | 604.12 |
| 2004-12-16 | 599.82 |
| 2004-12-17 | 604.11 |
| 2004-12-20 | 604.42 |
| 2004-12-21 | 604.91 |
| 2004-12-22 | 609.84 |
| 2004-12-23 | 612.09 |
| 2004-12-24 | . |
| 2004-12-27 | 622.45 |
| 2004-12-28 | 620.70 |
| 2004-12-29 | 616.58 |
| 2004-12-30 | 628.93 |
| 2004-12-31 | 632.58 |
| 2005-01-03 | 630.26 |
| 2005-01-04 | 624.09 |
| 2005-01-05 | 621.79 |
| 2005-01-06 | 618.40 |
| 2005-01-07 | 619.49 |
| 2005-01-10 | 621.47 |
| 2005-01-11 | 630.72 |
| 2005-01-12 | 634.39 |
| 2005-01-13 | 632.04 |
| 2005-01-14 | 634.42 |
| 2005-01-17 | . |
| 2005-01-18 | 631.58 |
| 2005-01-19 | 632.04 |
| 2005-01-20 | 623.05 |
| 2005-01-21 | 624.79 |
| 2005-01-24 | 627.38 |
| 2005-01-25 | 617.16 |
| 2005-01-26 | 629.41 |
| 2005-01-27 | 622.23 |
#2005-01-28| 617.84
#2005-01-31| 624.87
#2005-02-01| 620.43
#2005-02-02| 625.94
#2005-02-03| 621.34
#2005-02-04| 626.45
#2005-02-07| 622.98
#2005-02-08| 618.18
#2005-02-09| 623.66
#2005-02-10| 625.06
#2005-02-11| 624.41
#2005-02-14| 630.07
#2005-02-15| 631.89
#2005-02-16| 627.19
#2005-02-17| 623.80
#2005-02-18| 627.87
#2005-02-21| .
#2005-02-22| 630.59
#2005-02-23| 620.36
#2005-02-24| 619.26
#2005-02-25| 623.57
#2005-02-28| 632.62
#2005-03-01| 628.62
#2005-03-02| 632.32
#2005-03-03| 633.80
#2005-03-04| 635.96
#2005-03-07| 635.05
#2005-03-08| 637.25
#2005-03-09| 641.86
#2005-03-10| 636.23
#2005-03-11| 637.14
#2005-03-14| 629.92
#2005-03-15| 627.08
#2005-03-16| 630.67
#2005-03-17| 621.21
#2005-03-18| 619.74
#2005-03-21| 618.35
#2005-03-22| 615.68
#2005-03-23| 610.27
#2005-03-24| 602.80
#2005-03-25| .
#2005-03-28| 615.67
#2005-03-29| 605.50
#2005-03-30| 606.20
#2005-03-31| 610.86
#2005-04-01| 612.78
#2005-04-04| 607.19
#2005-04-05| 614.95
#2005-04-06| 620.53
#2005-04-07| 624.61
#2005-04-08| 623.00
#2005-04-11| 620.61
#2005-04-12| 612.34
#2005-04-13| 616.96
#2005-04-14| 608.38
#2005-04-15| 602.76
#2005-04-18| 584.13
#2005-04-19| 591.15
#2005-04-20| 594.41
#2005-04-21| 588.09
#2005-04-22| 597.58
#2005-04-25| 601.28
#2005-04-26| 598.35
#2005-04-27| 596.10
#2005-04-28| 593.47
#2005-04-29| 599.00
#2005-05-02| 595.13
#2005-05-03| 594.30
#2005-05-04| 599.27
#2005-05-05| 598.90
#2005-05-06| 611.50
#2005-05-09| 604.35
#2005-05-10| 605.80
#2005-05-11| 601.38
#2005-05-12| 592.43
#2005-05-13| 587.91
#2005-05-16| 586.03
#2005-05-17| 585.47
#2005-05-18| 584.26
#2005-05-19| 593.86
#2005-05-20| 592.59
#2005-05-23| 599.95
#2005-05-24| 602.37
#2005-05-25| 597.95
#2005-05-26| 593.81
#2005-05-27| 600.02
#2005-05-30| .
#2005-05-31| 600.99
#2005-06-01| 602.22
#2005-06-02| 603.01
#2005-06-03| 605.64
#2005-06-06| 606.63
#2005-06-07| 602.15
#2005-06-08| 605.48
#2005-06-09| 597.67
#2005-06-10| 596.78
#2005-06-13| 595.47
#2005-06-14| 600.24
#2005-06-15| 602.77
#2005-06-16| 604.05
#2005-06-17| 609.46
#2005-06-20| 605.02
#2005-06-21| 607.88
#2005-06-22| 610.22
#2005-06-23| 608.45
#2005-06-24| 604.94
#2005-06-27| 598.57
#2005-06-28| 598.29
#2005-06-29| 599.69
#2005-06-30| 600.64
#2005-07-01| 600.73
#2005-07-04| .
#2005-07-05| 603.03
#2005-07-06| 607.30
#2005-07-07| 606.35
#2005-07-08| 601.85
#2005-07-11| 609.22
#2005-07-12| 615.43
#2005-07-13| 609.71
#2005-07-14| 614.20
#2005-07-15| 616.42
#2005-07-18| 618.97
#2005-07-19| 615.36
#2005-07-20| 616.44
#2005-07-21| 635.54
#2005-07-22| 626.77
#2005-07-25| 622.67
#2005-07-26| 620.01
#2005-07-27| 626.61
#2005-07-28| 627.33
#2005-07-29| 634.03
#2005-08-01| 638.39
#2005-08-02| 640.45
#2005-08-03| 646.32
#2005-08-04| 639.46
#2005-08-05| 624.86
#2005-08-08| 630.81
#2005-08-09| 632.88
#2005-08-10| 649.87
#2005-08-11| 656.07
#2005-08-12| 656.54
#2005-08-15| 651.05
#2005-08-16| 652.35
#2005-08-17| 651.24
#2005-08-18| 648.38
#2005-08-19| 645.60
#2005-08-22| 656.90
#2005-08-23| 658.14
#2005-08-24| 658.00
#2005-08-25| 662.71
#2005-08-26| 665.53
#2005-08-29| 651.35
#2005-08-30| 654.50
#2005-08-31| 652.55
#2005-09-01| 658.89
#2005-09-02| 664.83
#2005-09-05| .
#2005-09-06| 668.67
#2005-09-07| 672.20
#2005-09-08| 669.29
#2005-09-09| 679.51
#2005-09-12| 683.32
#2005-09-13| 684.50
#2005-09-14| 686.72
#2005-09-15| 691.59
#2005-09-16| 688.81
#2005-09-19| 689.73
#2005-09-20| 702.03
#2005-09-21| 703.74
#2005-09-22| 696.94
#2005-09-23| 691.19
#2005-09-26| 708.42
#2005-09-27| 702.09
#2005-09-28| 718.40
#2005-09-29| 740.63
#2005-09-30| 728.40
#2005-10-03| 729.72
#2005-10-04| 736.12
#2005-10-05| 734.34
#2005-10-06| 718.20
#2005-10-07| 713.60
#2005-10-10| 711.58
#2005-10-11| 725.39
#2005-10-12| 721.84
#2005-10-13| 717.08
#2005-10-14| 720.46
#2005-10-17| 723.79
#2005-10-18| 718.96
#2005-10-19| 708.19
#2005-10-20| 702.90
#2005-10-21| 692.60
#2005-10-24| 693.71
#2005-10-25| 705.57
#2005-10-26| 707.01
#2005-10-27| 714.10
#2005-10-28| 707.20
#2005-10-31| 716.04
#2005-11-01| 728.53
#2005-11-02| 723.77
#2005-11-03| 721.80
#2005-11-04| 720.80
#2005-11-07| 722.70
#2005-11-08| 724.57
#2005-11-09| 721.51
#2005-11-10| 718.13
#2005-11-11| 717.73
#2005-11-14| 706.67
#2005-11-15| 705.43
#2005-11-16| 721.02
#2005-11-17| 736.11
#2005-11-18| 750.92
#2005-11-21| 755.56
#2005-11-22| 755.27
#2005-11-23| 760.58
#2005-11-24| .
#2005-11-25| 748.05
#2005-11-28| 766.99
#2005-11-29| 760.20
#2005-11-30| 753.63
#2005-12-01| 755.62
#2005-12-02| 765.12
#2005-12-05| 769.87
#2005-12-06| 763.72
#2005-12-07| 765.16
#2005-12-08| 757.74
#2005-12-09| 757.94
#2005-12-12| 766.48
#2005-12-13| 773.73
#2005-12-14| 783.46
#2005-12-15| 771.79
#2005-12-16| 776.69
#2005-12-19| 781.20
#2005-12-20| 781.57
#2005-12-21| 788.64
#2005-12-22| 798.13
#2005-12-23| 799.95
#2005-12-26| .
#2005-12-27| 790.14
#2005-12-28| 796.87
#2005-12-29| 802.69
#2005-12-30| 797.92
#2006-01-02| .
#2006-01-03| 807.31
#2006-01-04| 811.99
#2006-01-05| 821.82
#2006-01-06| 831.41
#2006-01-09| 833.60
#2006-01-10| 816.77
#2006-01-11| 825.43
#2006-01-12| 826.84
#2006-01-13| 815.95
#2006-01-16| .
#2006-01-17| 791.05
#2006-01-18| 778.35
#2006-01-19| 792.47
#2006-01-20| 798.44
#2006-01-23| 786.34
#2006-01-24| 794.47
#2006-01-25| 785.88
#2006-01-26| 791.24
#2006-01-27| 799.46
#2006-01-30| 802.45
#2006-01-31| 811.90
#2006-02-01| 804.22
#2006-02-02| 807.96
#2006-02-03| 799.75
#2006-02-06| 808.90
#2006-02-07| 811.66
#2006-02-08| 796.25
#2006-02-09| 801.58
#2006-02-10| 809.10
#2006-02-13| 803.73
#2006-02-14| 813.00
#2006-02-15| 809.68
#2006-02-16| 811.60
#2006-02-17| 810.90
#2006-02-20| .
#2006-02-21| 809.85
#2006-02-22| 808.37
#2006-02-23| 827.40
#2006-02-24| 824.07
#2006-02-27| 824.65
#2006-02-28| 825.03
#2006-03-01| 815.96
#2006-03-02| 819.61
#2006-03-03| 806.15
#2006-03-06| 806.40
#2006-03-07| 807.85
#2006-03-08| 804.54
#2006-03-09| 814.83
#2006-03-10| 812.47
#2006-03-13| 822.17
#2006-03-14| 829.49
#2006-03-15| 830.46
#2006-03-16| 828.16
#2006-03-17| 834.77
#2006-03-20| 846.05
#2006-03-21| 840.04
#2006-03-22| 834.16
#2006-03-23| 830.35
#2006-03-24| 833.68
#2006-03-27| 846.68
#2006-03-28| 850.73
#2006-03-29| 846.47
#2006-03-30| 859.54
#2006-03-31| 850.95
#2006-04-03| 862.32
#2006-04-04| 863.62
#2006-04-05| 869.96
#2006-04-06| 892.32
#2006-04-07| 890.95
#2006-04-10| 888.18
#2006-04-11| 886.83
#2006-04-12| 874.32
#2006-04-13| 873.34
#2006-04-14| .
#2006-04-17| 878.25
#2006-04-18| 882.15
#2006-04-19| 881.39
#2006-04-20| 892.41
#2006-04-21| 916.01
#2006-04-24| 905.10
#2006-04-25| 899.93
#2006-04-26| 902.96
#2006-04-27| 919.01
#2006-04-28| 912.06
#2006-05-01| 921.60
#2006-05-02| 935.83
#2006-05-03| 933.14
#2006-05-04| 934.02
#2006-05-05| 942.75
#2006-05-08| 948.11
#2006-05-09| 946.25
#2006-05-10| 939.44
#2006-05-11| 922.57
#2006-05-12| 905.08
#2006-05-15| 890.88
#2006-05-16| 880.72
#2006-05-17| 892.53
#2006-05-18| 869.98
#2006-05-19| 857.66
#2006-05-22| 848.84
#2006-05-23| 837.23
#2006-05-24| 845.13
#2006-05-25| 835.69
#2006-05-26| 845.10
#2006-05-29| .
#2006-05-30| 850.85
#2006-05-31| 828.09
#2006-06-01| 829.84
#2006-06-02| 846.55
#2006-06-05| 836.09
#2006-06-06| 815.18
#2006-06-07| 799.53
#2006-06-08| 769.49
#2006-06-09| 776.29
#2006-06-12| 776.59
#2006-06-13| 740.28
#2006-06-14| 749.58
#2006-06-15| 759.44
#2006-06-16| 785.86
#2006-06-19| 784.19
#2006-06-20| 779.63
#2006-06-21| 776.77
#2006-06-22| 789.48
#2006-06-23| 777.65
#2006-06-26| 777.49
#2006-06-27| 778.78
#2006-06-28| 763.49
#2006-06-29| 769.55
#2006-06-30| 806.78
#2006-07-03| 807.64
#2006-07-04| .
#2006-07-05| 791.92
#2006-07-06| 787.44
#2006-07-07| 800.66
#2006-07-10| 807.92
#2006-07-11| 802.66
#2006-07-12| 782.83
#2006-07-13| 771.93
#2006-07-14| 751.85
#2006-07-17| 745.92
#2006-07-18| 728.37
#2006-07-19| 733.05
#2006-07-20| 757.24
#2006-07-21| 757.15
#2006-07-24| 755.90
#2006-07-25| 775.72
#2006-07-26| 772.19
#2006-07-27| 794.11
#2006-07-28| 802.46
#2006-07-31| 805.82
#2006-08-01| 797.49
#2006-08-02| 801.05
#2006-08-03| 807.96
#2006-08-04| 811.10
#2006-08-07| 796.34
#2006-08-08| 812.71
#2006-08-09| 822.06
#2006-08-10| 821.68
#2006-08-11| 812.12
#2006-08-14| 817.48
#2006-08-15| 820.39
#2006-08-16| 838.26
#2006-08-17| 842.96
#2006-08-18| 847.95
#2006-08-21| 834.61
#2006-08-22| 838.88
#2006-08-23| 838.42
#2006-08-24| 827.25
#2006-08-25| 817.13
#2006-08-28| 813.65
#2006-08-29| 824.82
#2006-08-30| 824.85
#2006-08-31| 834.67
#2006-09-01| 833.36
#2006-09-04| .
#2006-09-05| 846.98
#2006-09-06| 842.33
#2006-09-07| 827.93
#2006-09-08| 827.97
#2006-09-11| 809.32
#2006-09-12| 805.81
#2006-09-13| 811.19
#2006-09-14| 823.79
#2006-09-15| 820.84
#2006-09-18| 819.64
#2006-09-19| 827.37
#2006-09-20| 822.70
#2006-09-21| 836.41
#2006-09-22| 829.47
#2006-09-25| 829.84
#2006-09-26| 823.66
#2006-09-27| 837.02
#2006-09-28| 839.59
#2006-09-29| 841.80
#2006-10-02| 855.21
#2006-10-03| 853.90
#2006-10-04| 853.87
#2006-10-05| 875.18
#2006-10-06| 868.28
#2006-10-09| 864.91
#2006-10-10| 865.06
#2006-10-11| 871.20
#2006-10-12| 871.95
#2006-10-13| 871.37
#2006-10-16| 875.91
#2006-10-17| 868.46
#2006-10-18| 865.43
#2006-10-19| 867.73
#2006-10-20| 874.51
#2006-10-23| 877.85
#2006-10-24| 883.55
#2006-10-25| 885.68
#2006-10-26| 896.73
#2006-10-27| 906.15
#2006-10-30| 886.96
#2006-10-31| 888.77
#2006-11-01| 892.95
#2006-11-02| 896.12
#2006-11-03| 889.79
#2006-11-06| 889.29
#2006-11-07| 902.83
#2006-11-08| 907.43
#2006-11-09| 908.70
#2006-11-10| 905.77
#2006-11-13| 896.44
#2006-11-14| 910.81
#2006-11-15| 908.67
#2006-11-16| 901.08
#2006-11-17| 905.98
#2006-11-20| 874.82
#2006-11-21| 874.78
#2006-11-22| 888.97
#2006-11-23| .
#2006-11-24| 882.82
#2006-11-27| 881.88
#2006-11-28| 874.55
#2006-11-29| 886.98
#2006-11-30| 900.74
#2006-12-01| 900.86
#2006-12-04| 895.51
#2006-12-05| 891.67
#2006-12-06| 898.96
#2006-12-07| 900.60
#2006-12-08| 894.73
#2006-12-11| 894.26
#2006-12-12| 902.06
#2006-12-13| 906.25
#2006-12-14| 912.00
#2006-12-15| 916.99
#2006-12-18| 924.53
#2006-12-19| 916.84
#2006-12-20| 928.38
#2006-12-21| 937.20
#2006-12-22| 942.04
#2006-12-25| .
#2006-12-26| 938.71
#2006-12-27| 951.16
#2006-12-28| 951.37
#2006-12-29| 953.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 955.30
#2007-01-04| 965.57
#2007-01-05| 947.37
#2007-01-08| 946.32
#2007-01-09| 938.59
#2007-01-10| 918.27
#2007-01-11| 914.27
#2007-01-12| 932.12
#2007-01-15| .
#2007-01-16| 940.71
#2007-01-17| 942.78
#2007-01-18| 944.18
#2007-01-19| 943.80
#2007-01-22| 944.40
#2007-01-23| 948.34
#2007-01-24| 962.34
#2007-01-25| 948.57
#2007-01-26| 939.67
#2007-01-29| 940.64
#2007-01-30| 950.27
#2007-01-31| 944.70
#2007-02-01| 952.21
#2007-02-02| 944.45
#2007-02-05| 930.36
#2007-02-06| 940.11
#2007-02-07| 938.26
#2007-02-08| 936.74
#2007-02-09| 943.41
#2007-02-12| 941.97
#2007-02-13| 949.34
#2007-02-14| 957.82
#2007-02-15| 969.30
#2007-02-16| 966.19
#2007-02-19| .
#2007-02-20| 960.97
#2007-02-21| 954.21
#2007-02-22| 954.37
#2007-02-23| 955.29
#2007-02-26| 961.10
#2007-02-27| 973.20
#2007-02-28| 940.50
#2007-03-01| 934.81
#2007-03-02| 925.36
#2007-03-05| 903.84
#2007-03-06| 922.78
#2007-03-07| 919.48
#2007-03-08| 927.13
#2007-03-09| 921.44
#2007-03-12| 929.91
#2007-03-13| 925.82
#2007-03-14| 903.15
#2007-03-15| 907.05
#2007-03-16| 900.58
#2007-03-19| 902.60
#2007-03-20| 912.37
#2007-03-21| 910.11
#2007-03-22| 918.56
#2007-03-23| 925.32
#2007-03-26| 922.59
#2007-03-27| 916.27
#2007-03-28| 911.52
#2007-03-29| 903.53
#2007-03-30| 901.77
#2007-04-02| 893.02
#2007-04-03| 893.52
#2007-04-04| 908.00
#2007-04-05| 901.26
#2007-04-06| .
#2007-04-09| 907.45
#2007-04-10| 899.40
#2007-04-11| 894.80
#2007-04-12| 888.31
#2007-04-13| 868.50
#2007-04-16| 871.53
#2007-04-17| 872.61
#2007-04-18| 888.20
#2007-04-19| 882.27
#2007-04-20| 884.29
#2007-04-23| 887.93
#2007-04-24| 885.96
#2007-04-25| 871.14
#2007-04-26| 872.29
#2007-04-27| 877.38
#2007-04-30| 877.61
#2007-05-01| 872.91
#2007-05-02| 868.25
#2007-05-03| 867.91
#2007-05-04| 869.96
#2007-05-07| 878.65
#2007-05-08| 873.72
#2007-05-09| 876.44
#2007-05-10| 860.36
#2007-05-11| 864.63
#2007-05-14| 878.06
#2007-05-15| 876.84
#2007-05-16| 878.28
#2007-05-17| 874.35
#2007-05-18| 871.89
#2007-05-21| 874.00
#2007-05-22| 870.67
#2007-05-23| 876.02
#2007-05-24| 883.30
#2007-05-25| 872.04
#2007-05-28| .
#2007-05-29| 881.40
#2007-05-30| 876.06
#2007-05-31| 882.76
#2007-06-01| 890.22
#2007-06-04| 899.31
#2007-06-05| 907.07
#2007-06-06| 908.94
#2007-06-07| 906.50
#2007-06-08| 888.63
#2007-06-11| 898.79
#2007-06-12| 895.77
#2007-06-13| 893.56
#2007-06-14| 898.86
#2007-06-15| 905.55
#2007-06-18| 912.74
#2007-06-19| 915.05
#2007-06-20| 916.43
#2007-06-21| 915.16
#2007-06-22| 911.35
#2007-06-25| 912.03
#2007-06-26| 914.65
#2007-06-27| 905.17
#2007-06-28| 912.89
#2007-06-29| 925.55
#2007-07-02| 937.87
#2007-07-03| 942.80
#2007-07-04| .
#2007-07-05| 942.66
#2007-07-06| 935.46
#2007-07-09| 939.47
#2007-07-10| 945.38
#2007-07-11| 933.61
#2007-07-12| 929.72
#2007-07-13| 940.88
#2007-07-16| 942.96
#2007-07-17| 931.50
#2007-07-18| 925.62
#2007-07-19| 930.73
#2007-07-20| 942.47
#2007-07-23| 933.17
#2007-07-24| 945.00
#2007-07-25| 937.19
#2007-07-26| 940.87
#2007-07-27| 924.00
#2007-07-30| 928.20
#2007-07-31| 924.32
#2007-08-01| 908.93
#2007-08-02| 901.28
#2007-08-03| 907.64
#2007-08-06| 912.34
#2007-08-07| 911.61
#2007-08-08| 909.18
#2007-08-09| 914.54
#2007-08-10| 891.17
#2007-08-13| 891.13
#2007-08-14| 896.38
#2007-08-15| 877.59
#2007-08-16| 869.94
#2007-08-17| 813.79
#2007-08-20| 836.64
#2007-08-21| 852.96
#2007-08-22| 846.30
#2007-08-23| 858.65
#2007-08-24| 855.51
#2007-08-27| 861.45
#2007-08-28| 863.13
#2007-08-29| 847.37
#2007-08-30| 845.19
#2007-08-31| 870.84
#2007-09-03| .
#2007-09-04| 870.50
#2007-09-05| 867.67
#2007-09-06| 867.74
#2007-09-07| 876.75
#2007-09-10| 858.59
#2007-09-11| 851.99
#2007-09-12| 854.01
#2007-09-13| 846.26
#2007-09-14| 863.86
#2007-09-17| 864.18
#2007-09-18| 842.90
#2007-09-19| 874.40
#2007-09-20| 888.57
#2007-09-21| 871.55
#2007-09-24| 875.91
#2007-09-25| 890.83
#2007-09-26| 882.40
#2007-09-27| 898.07
#2007-09-28| 909.43
#2007-10-01| 908.46
#2007-10-02| 917.46
#2007-10-03| 916.19
#2007-10-04| 914.00
#2007-10-05| 914.23
#2007-10-08| 907.16
#2007-10-09| 910.18
#2007-10-10| 905.81
#2007-10-11| 907.28
#2007-10-12| 895.15
#2007-10-15| 888.73
#2007-10-16| 885.15
#2007-10-17| 875.01
#2007-10-18| 889.19
#2007-10-19| 882.01
#2007-10-22| 868.98
#2007-10-23| 873.60
#2007-10-24| 866.79
#2007-10-25| 862.03
#2007-10-26| 893.99
#2007-10-29| 919.79
#2007-10-30| 922.97
#2007-10-31| 939.43
#2007-11-01| 957.19
#2007-11-02| 928.18
#2007-11-05| 923.89
#2007-11-06| 918.60
#2007-11-07| 924.31
#2007-11-08| 897.87
#2007-11-09| 905.57
#2007-11-12| 883.83
#2007-11-13| 880.34
#2007-11-14| 898.95
#2007-11-15| 899.18
#2007-11-16| 884.63
#2007-11-19| 886.59
#2007-11-20| 885.34
#2007-11-21| 871.55
#2007-11-22| .
#2007-11-23| 869.91
#2007-11-26| 885.34
#2007-11-27| 892.65
#2007-11-28| 877.58
#2007-11-29| 902.64
#2007-11-30| 903.94
#2007-12-03| 903.30
#2007-12-04| 904.61
#2007-12-05| 899.57
#2007-12-06| 907.28
#2007-12-07| 914.25
#2007-12-10| 913.26
#2007-12-11| 917.78
#2007-12-12| 906.79
#2007-12-13| 893.84
#2007-12-14| 874.89
#2007-12-17| 863.00
#2007-12-18| 863.46
#2007-12-19| 857.16
#2007-12-20| 855.74
#2007-12-21| 862.56
#2007-12-24| 860.76
#2007-12-25| .
#2007-12-26| 880.04
#2007-12-27| 874.64
#2007-12-28| 872.13
#2007-12-31| 882.05
#2008-01-01| .
#2008-01-02| 892.71
#2008-01-03| 894.61
#2008-01-04| 867.11
#2008-01-07| 852.82
#2008-01-08| 844.35
#2008-01-09| 852.65
#2008-01-10| 835.49
#2008-01-11| 830.00
#2008-01-14| 836.20
#2008-01-15| 820.14
#2008-01-16| 785.96
#2008-01-17| 803.46
#2008-01-18| 802.83
#2008-01-21| .
#2008-01-22| 728.90
#2008-01-23| 761.83
#2008-01-24| 771.48
#2008-01-25| 814.01
#2008-01-28| 785.62
#2008-01-29| 803.96
#2008-01-30| 801.49
#2008-01-31| 835.49
#2008-02-01| 837.86
#2008-02-04| 850.50
#2008-02-05| 834.91
#2008-02-06| 820.18
#2008-02-07| 824.37
#2008-02-08| 813.90
#2008-02-11| 814.40
#2008-02-12| 814.17
#2008-02-13| 803.92
#2008-02-14| 830.46
#2008-02-15| 834.47
#2008-02-18| .
#2008-02-19| 859.38
#2008-02-20| 833.32
#2008-02-21| 843.32
#2008-02-22| 834.74
#2008-02-25| 834.66
#2008-02-26| 838.24
#2008-02-27| 859.12
#2008-02-28| 850.66
#2008-02-29| 838.81
#2008-03-03| 811.49
#2008-03-04| 807.42
#2008-03-05| 796.44
#2008-03-06| 811.72
#2008-03-07| 784.98
#2008-03-10| 773.47
#2008-03-11| 783.75
#2008-03-12| 796.71
#2008-03-13| 784.34
#2008-03-14| 764.73
#2008-03-17| 751.88
#2008-03-18| 747.56
#2008-03-19| 767.20
#2008-03-20| 770.54
#2008-03-21| .
#2008-03-24| 783.95
#2008-03-25| 808.96
#2008-03-26| 815.42
#2008-03-27| 793.40
#2008-03-28| 807.57
#2008-03-31| 781.69
#2008-04-01| 768.83
#2008-04-02| 795.55
#2008-04-03| 794.74
#2008-04-04| 772.78
#2008-04-07| 772.00
#2008-04-08| 761.97
#2008-04-09| 753.76
#2008-04-10| 755.28
#2008-04-11| 775.48
#2008-04-14| 760.12
#2008-04-15| 761.09
#2008-04-16| 767.74
#2008-04-17| 778.63
#2008-04-18| 776.16
#2008-04-21| 819.58
#2008-04-22| 802.69
#2008-04-23| 793.15
#2008-04-24| 785.77
#2008-04-25| 807.66
#2008-04-28| 816.42
#2008-04-29| 824.08
#2008-04-30| 808.42
#2008-05-01| 810.92
#2008-05-02| 821.97
#2008-05-05| 823.24
#2008-05-06| 827.33
#2008-05-07| 834.95
#2008-05-08| 830.20
#2008-05-09| 809.15
#2008-05-12| 800.93
#2008-05-13| 805.06
#2008-05-14| 805.84
#2008-05-15| 823.09
#2008-05-16| 828.74
#2008-05-19| 832.89
#2008-05-20| 832.05
#2008-05-21| 816.07
#2008-05-22| 808.04
#2008-05-23| 806.13
#2008-05-26| .
#2008-05-27| 791.88
#2008-05-28| 776.40
#2008-05-29| 796.39
#2008-05-30| 821.91
#2008-06-02| 839.63
#2008-06-03| 818.37
#2008-06-04| 851.94
#2008-06-05| 845.75
#2008-06-06| 853.22
#2008-06-09| 824.57
#2008-06-10| 811.01
#2008-06-11| 830.28
#2008-06-12| 804.35
#2008-06-13| 816.31
#2008-06-16| 829.56
#2008-06-17| 823.37
#2008-06-18| 836.25
#2008-06-19| 809.89
#2008-06-20| 804.97
#2008-06-23| 788.45
#2008-06-24| 788.05
#2008-06-25| 783.17
#2008-06-26| 786.26
#2008-06-27| 775.66
#2008-06-30| 766.85
#2008-07-01| 766.26
#2008-07-02| 753.97
#2008-07-03| 744.52
#2008-07-04| .
#2008-07-07| 750.34
#2008-07-08| 741.95
#2008-07-09| 748.04
#2008-07-10| 753.28
#2008-07-11| 752.06
#2008-07-14| 738.23
#2008-07-15| 732.96
#2008-07-16| 725.70
#2008-07-17| 726.20
#2008-07-18| 718.83
#2008-07-21| 720.93
#2008-07-22| 748.81
#2008-07-23| 749.90
#2008-07-24| 777.84
#2008-07-25| 756.50
#2008-07-28| 752.12
#2008-07-29| 730.52
#2008-07-30| 732.99
#2008-07-31| 722.44
#2008-08-01| 715.14
#2008-08-04| 686.17
#2008-08-05| 691.34
#2008-08-06| 709.81
#2008-08-07| 702.23
#2008-08-08| 711.66
#2008-08-11| 738.54
#2008-08-12| 735.61
#2008-08-13| 736.32
#2008-08-14| 723.39
#2008-08-15| 730.33
#2008-08-18| 733.72
#2008-08-19| 716.09
#2008-08-20| 708.43
#2008-08-21| 711.06
#2008-08-22| 694.20
#2008-08-25| 715.55
#2008-08-26| 716.18
#2008-08-27| 703.37
#2008-08-28| 703.62
#2008-08-29| 728.65
#2008-09-01| .
#2008-09-02| 695.78
#2008-09-03| 713.32
#2008-09-04| 719.06
#2008-09-05| 714.14
#2008-09-08| 726.98
#2008-09-09| 717.22
#2008-09-10| 721.77
#2008-09-11| 708.49
#2008-09-12| 697.97
#2008-09-15| 702.79
#2008-09-16| 683.37
#2008-09-17| 683.29
#2008-09-18| 663.15
#2008-09-19| 686.65
#2008-09-22| 706.36
#2008-09-23| 712.06
#2008-09-24| 705.38
#2008-09-25| 695.27
#2008-09-26| 696.14
#2008-09-29| 678.12
#2008-09-30| 651.51
#2008-10-01| 658.94
#2008-10-02| 634.13
#2008-10-03| 602.59
#2008-10-06| 596.20
#2008-10-07| 566.92
#2008-10-08| 521.17
#2008-10-09| 526.74
#2008-10-10| 501.88
#2008-10-13| 500.24
#2008-10-14| 563.78
#2008-10-15| 556.19
#2008-10-16| 506.89
#2008-10-17| 514.04
#2008-10-20| 537.72
#2008-10-21| 562.46
#2008-10-22| 528.47
#2008-10-23| 511.78
#2008-10-24| 494.33
#2008-10-27| 454.39
#2008-10-28| 483.30
#2008-10-29| 516.80
#2008-10-30| 580.95
#2008-10-31| 543.14
#2008-11-03| 542.13
#2008-11-04| 553.52
#2008-11-05| 606.18
#2008-11-06| 553.81
#2008-11-07| 514.35
#2008-11-10| 525.37
#2008-11-11| 508.08
#2008-11-12| 504.26
#2008-11-13| 478.17
#2008-11-14| 483.71
#2008-11-17| 486.52
#2008-11-18| 470.89
#2008-11-19| 469.55
#2008-11-20| 452.78
#2008-11-21| 468.43
#2008-11-24| 459.16
#2008-11-25| 470.13
#2008-11-26| 461.23
#2008-11-27| .
#2008-11-28| 467.08
#2008-12-01| 462.02
#2008-12-02| 439.85
#2008-12-03| 436.12
#2008-12-04| 420.21
#2008-12-05| 418.91
#2008-12-08| 432.57
#2008-12-09| 446.15
#2008-12-10| 474.34
#2008-12-11| 497.44
#2008-12-12| 451.32
#2008-12-15| 490.85
#2008-12-16| 484.90
#2008-12-17| 491.28
#2008-12-18| 478.00
#2008-12-19| 468.40
#2008-12-22| 469.11
#2008-12-23| 463.78
#2008-12-24| 447.66
#2008-12-25| .
#2008-12-26| 463.29
#2008-12-29| 471.20
#2008-12-30| 473.21
#2008-12-31| 471.13
#2009-01-01| .
#2009-01-02| 470.50
#2009-01-05| 477.16
#2009-01-06| 479.41
#2009-01-07| 521.53
#2009-01-08| 513.70
#2009-01-09| 506.80
#2009-01-12| 510.23
#2009-01-13| 479.33
#2009-01-14| 491.33
#2009-01-15| 467.90
#2009-01-16| 486.30
#2009-01-19| .
#2009-01-20| 494.99
#2009-01-21| 490.78
#2009-01-22| 473.57
#2009-01-23| 460.03
#2009-01-26| 451.77
#2009-01-27| 485.53
#2009-01-28| 487.88
#2009-01-29| 500.16
#2009-01-30| 476.36
#2009-02-02| 468.53
#2009-02-03| 471.92
#2009-02-04| 494.10
#2009-02-05| 494.29
#2009-02-06| 497.59
#2009-02-09| 502.42
#2009-02-10| 499.19
#2009-02-11| 502.58
#2009-02-12| 489.91
#2009-02-13| 489.41
#2009-02-16| .
#2009-02-17| 480.38
#2009-02-18| 478.99
#2009-02-19| 487.23
#2009-02-20| 478.84
#2009-02-23| 471.65
#2009-02-24| 467.67
#2009-02-25| 491.03
#2009-02-26| 477.76
#2009-02-27| 480.12
#2009-03-02| 465.17
#2009-03-03| 461.54
#2009-03-04| 456.16
#2009-03-05| 466.22
#2009-03-06| 455.75
#2009-03-09| 449.52
#2009-03-10| 445.71
#2009-03-11| 466.28
#2009-03-12| 449.49
#2009-03-13| 469.62
#2009-03-16| 478.70
#2009-03-17| 486.37
#2009-03-18| 489.98
#2009-03-19| 499.32
#2009-03-20| 488.45
#2009-03-23| 498.15
#2009-03-24| 510.81
#2009-03-25| 511.81
#2009-03-26| 518.20
#2009-03-27| 529.92
#2009-03-30| 506.48
#2009-03-31| 498.22
#2009-04-01| 523.61
#2009-04-02| 558.16
#2009-04-03| 578.10
#2009-04-06| 574.39
#2009-04-07| 578.20
#2009-04-08| 571.15
#2009-04-09| 593.32
#2009-04-10| .
#2009-04-13| 605.70
#2009-04-14| 595.57
#2009-04-15| 588.92
#2009-04-16| 580.70
#2009-04-17| 599.88
#2009-04-20| 612.50
#2009-04-21| 594.41
#2009-04-22| 599.62
#2009-04-23| 614.83
#2009-04-24| 604.66
#2009-04-27| 609.39
#2009-04-28| 588.34
#2009-04-29| 589.78
#2009-04-30| 617.34
#2009-05-01| 619.85
#2009-05-04| 622.59
#2009-05-05| 625.66
#2009-05-06| 626.52
#2009-05-07| 650.65
#2009-05-08| 642.53
#2009-05-11| 630.80
#2009-05-12| 627.62
#2009-05-13| 624.05
#2009-05-14| 603.25
#2009-05-15| 620.13
#2009-05-18| 612.60
#2009-05-19| 626.85
#2009-05-20| 635.07
#2009-05-21| 638.08
#2009-05-22| 629.63
#2009-05-25| .
#2009-05-26| 629.35
#2009-05-27| 637.86
#2009-05-28| 646.16
#2009-05-29| 654.46
#2009-06-01| 653.32
#2009-06-02| 661.53
#2009-06-03| 665.02
#2009-06-04| 659.83
#2009-06-05| 659.02
#2009-06-08| 660.84
#2009-06-09| 658.04
#2009-06-10| 664.60
#2009-06-11| 662.90
#2009-06-12| 663.11
#2009-06-15| 656.02
#2009-06-16| 640.75
#2009-06-17| 652.28
#2009-06-18| 636.20
#2009-06-19| 637.40
#2009-06-22| 646.60
#2009-06-23| 633.79
#2009-06-24| 638.09
#2009-06-25| 646.89
#2009-06-26| 658.54
#2009-06-29| 647.27
#2009-06-30| 653.97
#2009-07-01| 651.15
#2009-07-02| 653.07
#2009-07-03| .
#2009-07-06| 659.11
#2009-07-07| 652.41
#2009-07-08| 638.20
#2009-07-09| 638.19
#2009-07-10| 645.19
#2009-07-13| 626.67
#2009-07-14| 645.72
#2009-07-15| 643.41
#2009-07-16| 655.52
#2009-07-17| 655.16
#2009-07-20| 657.68
#2009-07-21| 683.19
#2009-07-22| 681.65
#2009-07-23| 683.66
#2009-07-24| 699.58
#2009-07-27| 703.97
#2009-07-28| 710.83
#2009-07-29| 708.98
#2009-07-30| 730.12
#2009-07-31| 741.65
#2009-08-03| 762.74
#2009-08-04| 752.70
#2009-08-05| 737.82
#2009-08-06| 752.71
#2009-08-07| 735.00
#2009-08-10| 750.36
#2009-08-11| 755.98
#2009-08-12| 736.96
#2009-08-13| 756.07
#2009-08-14| 765.22
#2009-08-17| 742.01
#2009-08-18| 742.93
#2009-08-19| 752.62
#2009-08-20| 760.70
#2009-08-21| 741.76
#2009-08-24| 762.84
#2009-08-25| 757.04
#2009-08-26| 761.79
#2009-08-27| 755.25
#2009-08-28| 758.86
#2009-08-31| 753.15
#2009-09-01| 764.56
#2009-09-02| 753.80
#2009-09-03| 739.89
#2009-09-04| 739.37
#2009-09-07| .
#2009-09-08| 759.10
#2009-09-09| 748.55
#2009-09-10| 761.50
#2009-09-11| 757.83
#2009-09-14| 737.88
#2009-09-15| 738.33
#2009-09-16| 745.43
#2009-09-17| 753.34
#2009-09-18| 755.86
#2009-09-21| 749.25
#2009-09-22| 760.13
#2009-09-23| 760.21
#2009-09-24| 765.89
#2009-09-25| 765.80
#2009-09-28| 739.47
#2009-09-29| 738.15
#2009-09-30| 751.24
#2009-10-01| 737.23
#2009-10-02| 718.88
#2009-10-05| 706.23
#2009-10-06| 723.08
#2009-10-07| 730.23
#2009-10-08| 743.48
#2009-10-09| 749.33
#2009-10-12| 746.82
#2009-10-13| 760.70
#2009-10-14| 755.66
#2009-10-15| 758.64
#2009-10-16| 749.12
#2009-10-19| 753.19
#2009-10-20| 749.60
#2009-10-21| 745.79
#2009-10-22| 744.73
#2009-10-23| 745.16
#2009-10-26| 760.97
#2009-10-27| 750.42
#2009-10-28| 753.81
#2009-10-29| 739.67
#2009-10-30| 755.49
#2009-11-02| 737.34
#2009-11-03| 737.71
#2009-11-04| 744.86
#2009-11-05| 738.55
#2009-11-06| 742.95
#2009-11-09| 743.40
#2009-11-10| 741.43
#2009-11-11| 743.30
#2009-11-12| 745.16
#2009-11-13| 749.81
#2009-11-16| 754.87
#2009-11-17| 752.43
#2009-11-18| 749.95
#2009-11-19| 739.01
#2009-11-20| 732.64
#2009-11-23| 731.68
#2009-11-24| 727.69
#2009-11-25| 744.34
#2009-11-26| .
#2009-11-27| 718.32
#2009-11-30| 747.16
#2009-12-01| 764.46
#2009-12-02| 768.66
#2009-12-03| 796.30
#2009-12-04| 788.92
#2009-12-07| 798.41
#2009-12-08| 805.10
#2009-12-09| 801.08
#2009-12-10| 784.00
#2009-12-11| 792.68
#2009-12-14| 802.32
#2009-12-15| 793.67
#2009-12-16| 800.00
#2009-12-17| 793.89
#2009-12-18| 785.55
#2009-12-21| 780.68
#2009-12-22| 791.42
#2009-12-23| 795.48
#2009-12-24| 808.26
#2009-12-25| .
#2009-12-28| 810.26
#2009-12-29| 812.58
#2009-12-30| 806.18
#2009-12-31| 804.35
#2010-01-01| .
#2010-01-04| 817.40
#2010-01-05| 811.28
#2010-01-06| 808.15
#2010-01-07| 791.79
#2010-01-08| 808.17
#2010-01-11| 814.34
#2010-01-12| 839.65
#2010-01-13| 826.88
#2010-01-14| 840.72
#2010-01-15| 850.82
#2010-01-18| .
#2010-01-19| 835.32
#2010-01-20| 827.98
#2010-01-21| 840.42
#2010-01-22| 828.68
#2010-01-25| 817.43
#2010-01-26| 801.23
#2010-01-27| 781.13
#2010-01-28| 782.56
#2010-01-29| 769.35
#2010-02-01| 760.42
#2010-02-02| 781.69
#2010-02-03| 770.75
#2010-02-04| 765.73
#2010-02-05| 758.82
#2010-02-08| 748.56
#2010-02-09| 757.06
#2010-02-10| 754.67
#2010-02-11| 757.84
#2010-02-12| 762.70
#2010-02-15| .
#2010-02-16| 754.12
#2010-02-17| 762.57
#2010-02-18| 759.32
#2010-02-19| 741.44
#2010-02-22| 762.32
#2010-02-23| 763.22
#2010-02-24| 755.84
#2010-02-25| 754.95
#2010-02-26| 765.12
#2010-03-01| 763.14
#2010-03-02| 768.16
#2010-03-03| 780.88
#2010-03-04| 770.01
#2010-03-05| 769.44
#2010-03-08| 793.24
#2010-03-09| 794.56
#2010-03-10| 785.99
#2010-03-11| 788.16
#2010-03-12| 789.54
#2010-03-15| 793.64
#2010-03-16| 795.12
#2010-03-17| 805.50
#2010-03-18| 798.06
#2010-03-19| 811.22
#2010-03-22| 813.60
#2010-03-23| 815.73
#2010-03-24| 809.72
#2010-03-25| 806.50
#2010-03-26| 815.52
#2010-03-29| 818.95
#2010-03-30| 824.69
#2010-03-31| 818.00
#2010-04-01| 818.59
#2010-04-02| .
#2010-04-05| 836.16
#2010-04-06| 831.12
#2010-04-07| 834.26
#2010-04-08| 823.28
#2010-04-09| 823.84
#2010-04-12| 822.43
#2010-04-13| 818.20
#2010-04-14| 820.83
#2010-04-15| 821.54
#2010-04-16| 819.60
#2010-04-19| 806.52
#2010-04-20| 807.26
#2010-04-21| 819.08
#2010-04-22| 814.49
#2010-04-23| 808.00
#2010-04-26| 827.80
#2010-04-27| 833.04
#2010-04-28| 822.44
#2010-04-29| 824.90
#2010-04-30| 832.39
#2010-05-03| 826.15
#2010-05-04| 826.80
#2010-05-05| 824.37
#2010-05-06| 805.45
#2010-05-07| 801.03
#2010-05-10| 802.64
#2010-05-11| 796.29
#2010-05-12| 803.56
#2010-05-13| 821.98
#2010-05-14| 816.25
#2010-05-17| 801.64
#2010-05-18| 796.10
#2010-05-19| 795.89
#2010-05-20| 786.73
#2010-05-21| 769.96
#2010-05-24| 765.43
#2010-05-25| 747.60
#2010-05-26| 743.24
#2010-05-27| 755.54
#2010-05-28| 763.82
#2010-05-31| .
#2010-06-01| 753.46
#2010-06-02| 740.08
#2010-06-03| 764.56
#2010-06-04| 771.25
#2010-06-07| 744.35
#2010-06-08| 750.15
#2010-06-09| 734.33
#2010-06-10| 738.95
#2010-06-11| 742.95
#2010-06-14| 760.32
#2010-06-15| 770.96
#2010-06-16| 781.07
#2010-06-17| 780.90
#2010-06-18| 776.57
#2010-06-21| 793.05
#2010-06-22| 789.35
#2010-06-23| 780.95
#2010-06-24| 781.93
#2010-06-25| 771.87
#2010-06-28| 771.90
#2010-06-29| 763.17
#2010-06-30| 758.53
#2010-07-01| 748.52
#2010-07-02| 740.43
#2010-07-05| .
#2010-07-06| 760.22
#2010-07-07| 754.28
#2010-07-08| 765.13
#2010-07-09| 769.73
#2010-07-12| 774.85
#2010-07-13| 773.56
#2010-07-14| 792.20
#2010-07-15| 787.50
#2010-07-16| 779.15
#2010-07-19| 775.34
#2010-07-20| 766.79
#2010-07-21| 760.60
#2010-07-22| 755.90
#2010-07-23| 768.97
#2010-07-26| 772.44
#2010-07-27| 768.80
#2010-07-28| 784.23
#2010-07-29| 790.33
#2010-07-30| 788.55
#2010-08-02| 805.31
#2010-08-03| 814.89
#2010-08-04| 798.31
#2010-08-05| 809.91
#2010-08-06| 815.75
#2010-08-09| 806.66
#2010-08-10| 798.78
#2010-08-11| 784.29
#2010-08-12| 778.50
#2010-08-13| 780.81
#2010-08-16| 784.38
#2010-08-17| 779.79
#2010-08-18| 789.18
#2010-08-19| 805.59
#2010-08-20| 789.74
#2010-08-23| 784.90
#2010-08-24| 786.14
#2010-08-25| 766.82
#2010-08-26| 772.94
#2010-08-27| 778.98
#2010-08-30| 787.92
#2010-08-31| 777.56
#2010-09-01| 782.07
#2010-09-02| 793.25
#2010-09-03| 802.53
#2010-09-06| .
#2010-09-07| 815.37
#2010-09-08| 804.58
#2010-09-09| 813.69
#2010-09-10| 812.92
#2010-09-13| 827.76
#2010-09-14| 829.81
#2010-09-15| 835.36
#2010-09-16| 837.27
#2010-09-17| 845.59
#2010-09-20| 849.49
#2010-09-21| 850.07
#2010-09-22| 849.12
#2010-09-23| 849.92
#2010-09-24| 856.19
#2010-09-27| 872.14
#2010-09-28| 871.66
#2010-09-29| 878.93
#2010-09-30| 871.02
#2010-10-01| 879.63
#2010-10-04| 881.51
#2010-10-05| 884.22
#2010-10-06| 888.74
#2010-10-07| 890.34
#2010-10-08| 885.18
#2010-10-11| 886.98
#2010-10-12| 873.32
#2010-10-13| 879.43
#2010-10-14| 901.49
#2010-10-15| 891.15
#2010-10-18| 890.32
#2010-10-19| 887.04
#2010-10-20| 888.14
#2010-10-21| 890.11
#2010-10-22| 896.27
#2010-10-25| 906.89
#2010-10-26| 897.71
#2010-10-27| 899.83
#2010-10-28| 900.18
#2010-10-29| 900.85
#2010-11-01| 897.17
#2010-11-02| 894.89
#2010-11-03| 892.56
#2010-11-04| 910.08
#2010-11-05| 920.96
#2010-11-08| 934.06
#2010-11-09| 935.88
#2010-11-10| 937.85
#2010-11-11| 940.32
#2010-11-12| 926.04
#2010-11-15| 925.22
#2010-11-16| 922.34
#2010-11-17| 928.19
#2010-11-18| 942.47
#2010-11-19| 946.84
#2010-11-22| 948.35
#2010-11-23| 944.72
#2010-11-24| 934.48
#2010-11-25| .
#2010-11-26| 926.38
#2010-11-29| 928.20
#2010-11-30| 917.70
#2010-12-01| 934.11
#2010-12-02| 945.89
#2010-12-03| 960.24
#2010-12-06| 959.78
#2010-12-07| 950.85
#2010-12-08| 946.63
#2010-12-09| 954.17
#2010-12-10| 940.20
#2010-12-13| 948.53
#2010-12-14| 954.63
#2010-12-15| 949.86
#2010-12-16| 942.18
#2010-12-17| 941.38
#2010-12-20| 946.39
#2010-12-21| 949.08
#2010-12-22| 951.58
#2010-12-23| 954.66
#2010-12-24| .
#2010-12-27| 946.22
#2010-12-28| 950.96
#2010-12-29| 959.33
#2010-12-30| 955.34
#2010-12-31| 961.59
#2011-01-03| 961.74
#2011-01-04| 970.64
#2011-01-05| 968.82
#2011-01-06| 984.68
#2011-01-07| 996.42
#2011-01-10| 997.34
#2011-01-11| 993.10
#2011-01-12| 999.34
#2011-01-13|1008.10
#2011-01-14|1006.86
#2011-01-17| .
#2011-01-18| 994.93
#2011-01-19|1003.78
#2011-01-20| 984.39
#2011-01-21| 967.35
#2011-01-24| 981.32
#2011-01-25| 995.16
#2011-01-26| 999.83
#2011-01-27|1004.73
#2011-01-28| 996.49
#2011-01-31| 983.55
#2011-02-01| 988.81
#2011-02-02|1003.56
#2011-02-03| 994.70
#2011-02-04| 995.66
#2011-02-07|1002.19
#2011-02-08|1004.56
#2011-02-09|1006.03
#2011-02-10|1000.72
#2011-02-11| 997.96
#2011-02-14|1023.77
#2011-02-15|1023.87
#2011-02-16|1018.94
#2011-02-17|1031.55
#2011-02-18|1034.67
#2011-02-21| .
#2011-02-22|1014.54
#2011-02-23|1006.15
#2011-02-24| 995.88
#2011-02-25|1010.24
#2011-02-28|1018.28
#2011-03-01|1031.57
#2011-03-02|1018.53
#2011-03-03|1023.81
#2011-03-04|1034.40
#2011-03-07|1016.16
#2011-03-08|1010.32
#2011-03-09|1016.72
#2011-03-10|1001.57
#2011-03-11| 992.80
#2011-03-14| 939.06
#2011-03-15| 894.46
#2011-03-16| 944.84
#2011-03-17| 943.48
#2011-03-18| 929.76
#2011-03-21| 933.53
#2011-03-22| 962.30
#2011-03-23| 952.35
#2011-03-24| 946.47
#2011-03-25| 952.03
#2011-03-28| 955.37
#2011-03-29| 957.68
#2011-03-30| 975.50
#2011-03-31| 981.76
#2011-04-01| 961.12
#2011-04-04| 957.40
#2011-04-05| 940.52
#2011-04-06| 939.37
#2011-04-07| 944.16
#2011-04-08| 951.68
#2011-04-11| 943.58
#2011-04-12| 936.43
#2011-04-13| 956.80
#2011-04-14| 975.20
#2011-04-15| 972.13
#2011-04-18| 981.59
#2011-04-19| 964.82
#2011-04-20| 984.81
#2011-04-21|1002.58
#2011-04-22| .
#2011-04-25|1019.34
#2011-04-26|1010.24
#2011-04-27|1001.80
#2011-04-28|1031.44
#2011-04-29|1028.10
#2011-05-02|1045.29
#2011-05-03|1036.52
#2011-05-04|1034.98
#2011-05-05|1041.14
#2011-05-06|1014.24
#2011-05-09|1009.21
#2011-05-10|1015.96
#2011-05-11|1027.88
#2011-05-12|1029.67
#2011-05-13|1031.44
#2011-05-16|1018.24
#2011-05-17|1013.92
#2011-05-18|1025.13
#2011-05-19|1015.66
#2011-05-20|1017.36
#2011-05-23| 995.44
#2011-05-24| 992.74
#2011-05-25| 997.32
#2011-05-26|1028.85
#2011-05-27|1030.67
#2011-05-30| .
#2011-05-31|1046.64
#2011-06-01|1044.08
#2011-06-02|1023.15
#2011-06-03|1018.08
#2011-06-06|1017.30
#2011-06-07|1022.38
#2011-06-08|1020.46
#2011-06-09|1012.47
#2011-06-10|1014.96
#2011-06-13|1001.13
#2011-06-14|1016.06
#2011-06-15|1021.36
#2011-06-16|1003.11
#2011-06-17|1003.83
#2011-06-20|1001.82
#2011-06-21|1014.21
#2011-06-22|1026.70
#2011-06-23|1020.10
#2011-06-24|1038.00
#2011-06-27|1027.32
#2011-06-28|1031.21
#2011-06-29|1051.30
#2011-06-30|1062.44
#2011-07-01|1070.83
#2011-07-04| .
#2011-07-05|1086.32
#2011-07-06|1096.03
#2011-07-07|1091.79
#2011-07-08|1107.28
#2011-07-11|1100.78
#2011-07-12|1080.04
#2011-07-13|1095.27
#2011-07-14|1098.66
#2011-07-15|1099.70
#2011-07-18|1097.27
#2011-07-19|1090.65
#2011-07-20|1099.66
#2011-07-21|1096.50
#2011-07-22|1114.08
#2011-07-25|1102.72
#2011-07-26|1111.69
#2011-07-27|1108.77
#2011-07-28|1093.19
#2011-07-29|1086.54
#2011-08-01|1106.34
#2011-08-02|1083.81
#2011-08-03|1059.62
#2011-08-04|1030.98
#2011-08-05|1001.87
#2011-08-08| 983.82
#2011-08-09| 969.48
#2011-08-10| 977.84
#2011-08-11| 960.91
#2011-08-12| 943.50
#2011-08-15| 963.84
#2011-08-16| 978.12
#2011-08-17| 970.71
#2011-08-18| 949.39
#2011-08-19| 906.23
#2011-08-22| 875.64
#2011-08-23| 904.61
#2011-08-24| 888.30
#2011-08-25| 906.42
#2011-08-26| 919.16
#2011-08-29| 921.81
#2011-08-30| 934.16
#2011-08-31| 947.38
#2011-09-01| 954.96
#2011-09-02| 944.64
#2011-09-05| .
#2011-09-06| 895.50
#2011-09-07| 919.80
#2011-09-08| 924.77
#2011-09-09| 911.98
#2011-09-12| 898.91
#2011-09-13| 906.75
#2011-09-14| 888.75
#2011-09-15| 906.10
#2011-09-16| 932.38
#2011-09-19| 926.97
#2011-09-20| 914.86
#2011-09-21| 914.75
#2011-09-22| 884.47
#2011-09-23| 877.27
#2011-09-26| 851.68
#2011-09-27| 889.98
#2011-09-28| 905.26
#2011-09-29| 917.67
#2011-09-30| 906.45
#2011-10-03| 886.47
#2011-10-04| 862.65
#2011-10-05| 842.07
#2011-10-06| 855.19
#2011-10-07| 867.91
#2011-10-10| 867.62
#2011-10-11| 893.13
#2011-10-12| 893.74
#2011-10-13| 911.08
#2011-10-14| 896.53
#2011-10-17| 928.14
#2011-10-18| 914.41
#2011-10-19| 921.82
#2011-10-20| 898.72
#2011-10-21| 906.01
#2011-10-24| 931.93
#2011-10-25| 927.22
#2011-10-26| 922.48
#2011-10-27| 945.73
#2011-10-28| 957.02
#2011-10-31| 935.12
#2011-11-01| 919.13
#2011-11-02| 905.44
#2011-11-03| 900.51
#2011-11-04| 929.80
#2011-11-07| 922.13
#2011-11-08| 911.54
#2011-11-09| 916.15
#2011-11-10| 884.08
#2011-11-11| 894.68
#2011-11-14| 907.12
#2011-11-15| 896.36
#2011-11-16| 881.55
#2011-11-17| 885.06
#2011-11-18| 866.97
#2011-11-21| 850.34
#2011-11-22| 857.27
#2011-11-23| 848.35
#2011-11-24| .
#2011-11-25| 840.03
#2011-11-28| 856.59
#2011-11-29| 881.44
#2011-11-30| 876.87
#2011-12-01| 902.42
#2011-12-02| 905.06
#2011-12-05| 911.37
#2011-12-06| 902.50
#2011-12-07| 916.49
#2011-12-08| 904.84
#2011-12-09| 891.23
#2011-12-12| 892.87
#2011-12-13| 876.10
#2011-12-14| 864.49
#2011-12-15| 847.83
#2011-12-16| 851.11
#2011-12-19| 841.68
#2011-12-20| 849.45
#2011-12-21| 865.50
#2011-12-22| 861.39
#2011-12-23| 864.58
#2011-12-26| .
#2011-12-27| 865.43
#2011-12-28| 865.66
#2011-12-29| 869.98
#2011-12-30| 882.06
#2012-01-02| .
#2012-01-03| 889.44
#2012-01-04| 905.60
#2012-01-05| 901.83
#2012-01-06| 891.94
#2012-01-09| 894.45
#2012-01-10| 903.27
#2012-01-11| 903.08
#2012-01-12| 901.47
#2012-01-13| 913.95
#2012-01-16| .
#2012-01-17| 917.68
#2012-01-18| 914.53
#2012-01-19| 923.95
#2012-01-20| 944.56
#2012-01-23| 944.34
#2012-01-24| 944.62
#2012-01-25| 962.43
#2012-01-26| 966.38
#2012-01-27| 959.21
#2012-01-30| 947.60
#2012-01-31| 953.75
#2012-02-01| 961.10
#2012-02-02| 972.44
#2012-02-03| 963.60
#2012-02-06| 976.85
#2012-02-07| 978.17
#2012-02-08|1002.94
#2012-02-09| 994.70
#2012-02-10| 976.55
#2012-02-13| 986.90
#2012-02-14| 984.08
#2012-02-15|1010.13
#2012-02-16|1000.08
#2012-02-17|1012.33
#2012-02-20| .
#2012-02-21|1015.08
#2012-02-22|1021.03
#2012-02-23|1019.31
#2012-02-24|1017.56
#2012-02-27|1014.58
#2012-02-28|1016.88
#2012-02-29|1018.27
#2012-03-01|1012.64
#2012-03-02|1010.52
#2012-03-05|1004.36
#2012-03-06| 997.54
#2012-03-07| 989.34
#2012-03-08|1001.84
#2012-03-09|1014.01
#2012-03-12|1012.78
#2012-03-13|1014.68
#2012-03-14|1021.65
#2012-03-15|1041.93
#2012-03-16|1035.85
#2012-03-19|1030.90
#2012-03-20|1024.93
#2012-03-21|1016.01
#2012-03-22|1031.15
#2012-03-23|1015.98
#2012-03-26|1012.37
#2012-03-27|1034.55
#2012-03-28|1045.39
#2012-03-29|1041.87
#2012-03-30|1039.71
#2012-04-02|1053.70
#2012-04-03|1058.60
#2012-04-04|1036.39
#2012-04-05|1042.35
#2012-04-06| .
#2012-04-09|1018.85
#2012-04-10|1017.98
#2012-04-11|1010.43
#2012-04-12|1017.42
#2012-04-13|1018.87
#2012-04-16|1011.46
#2012-04-17| 999.88
#2012-04-18|1020.22
#2012-04-19|1018.50
#2012-04-20|1008.86
#2012-04-23|1007.62
#2012-04-24|1008.19
#2012-04-25|1012.48
#2012-04-26|1022.88
#2012-04-27|1026.37
#2012-04-30|1042.13
#2012-05-01|1021.97
#2012-05-02|1023.65
#2012-05-03|1018.15
#2012-05-04|1015.09
#2012-05-07| 985.76
#2012-05-08| 996.24
#2012-05-09| 988.92
#2012-05-10| 983.74
#2012-05-11| 989.34
#2012-05-14| 984.67
#2012-05-15| 968.56
#2012-05-16| 939.19
#2012-05-17| 958.80
#2012-05-18| 926.78
#2012-05-21| 929.15
#2012-05-22| 939.95
#2012-05-23| 932.44
#2012-05-24| 926.78
#2012-05-25| 926.48
#2012-05-28| .
#2012-05-29| 937.39
#2012-05-30| 944.26
#2012-05-31| 939.92
#2012-06-01| 926.78
#2012-06-04| 898.05
#2012-06-05| 906.66
#2012-06-06| 923.04
#2012-06-07| 936.69
#2012-06-08| 920.82
#2012-06-11| 940.83
#2012-06-12| 931.63
#2012-06-13| 936.48
#2012-06-14| 933.58
#2012-06-15| 935.96
#2012-06-18| 957.28
#2012-06-19| 951.06
#2012-06-20| 957.41
#2012-06-21| 958.13
#2012-06-22| 947.48
#2012-06-25| 947.49
#2012-06-26| 939.65
#2012-06-27| 932.79
#2012-06-28| 948.67
#2012-06-29| 965.48
#2012-07-02| 968.56
#2012-07-03| 969.16
#2012-07-04| .
#2012-07-05| 973.03
#2012-07-06| 969.86
#2012-07-09| 948.72
#2012-07-10| 940.22
#2012-07-11| 936.94
#2012-07-12| 918.26
#2012-07-13| 921.95
#2012-07-16| 927.30
#2012-07-17| 916.38
#2012-07-18| 915.60
#2012-07-19| 931.15
#2012-07-20| 922.47
#2012-07-23| 904.66
#2012-07-24| 904.37
#2012-07-25| 887.99
#2012-07-26| 897.94
#2012-07-27| 917.69
#2012-07-30| 931.58
#2012-07-31| 946.95
#2012-08-01| 934.62
#2012-08-02| 939.07
#2012-08-03| 929.82
#2012-08-06| 953.90
#2012-08-07| 962.26
#2012-08-08| 967.49
#2012-08-09| 978.32
#2012-08-10| 974.57
#2012-08-13| 970.06
#2012-08-14| 967.10
#2012-08-15| 967.52
#2012-08-16| 977.10
#2012-08-17| 985.21
#2012-08-20| 982.99
#2012-08-21| 986.80
#2012-08-22| 986.19
#2012-08-23| 990.81
#2012-08-24| 979.25
#2012-08-27| 979.97
#2012-08-28| 969.44
#2012-08-29| 968.13
#2012-08-30| 962.83
#2012-08-31| 945.99
#2012-09-03| .
#2012-09-04| 942.13
#2012-09-05| 926.48
#2012-09-06| 929.65
#2012-09-07| 969.53
#2012-09-10| 970.76
#2012-09-11| 965.20
#2012-09-12| 975.31
#2012-09-13| 975.60
#2012-09-14| 991.96
#2012-09-17| 990.02
#2012-09-18| 983.18
#2012-09-19| 995.30
#2012-09-20| 977.62
#2012-09-21| 978.49
#2012-09-24| 970.80
#2012-09-25| 976.33
#2012-09-26| 960.51
#2012-09-27| 964.53
#2012-09-28| 954.70
#2012-10-01| 944.06
#2012-10-02| 944.08
#2012-10-03| 937.68
#2012-10-04| 961.55
#2012-10-05| 958.99
#2012-10-08| 958.04
#2012-10-09| 948.27
#2012-10-10| 937.24
#2012-10-11| 926.85
#2012-10-12| 932.40
#2012-10-15| 939.14
#2012-10-16| 948.78
#2012-10-17| 953.06
#2012-10-18| 970.92
#2012-10-19| 969.68
#2012-10-22| 966.40
#2012-10-23| 962.97
#2012-10-24| 947.43
#2012-10-25| 958.85
#2012-10-26| 945.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.26
#2012-11-01| 934.49
#2012-11-02| 945.45
#2012-11-05| 942.20
#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| 999.14
#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|1003.74
#2012-12-07|1001.47
#2012-12-10|1003.33
#2012-12-11|1004.43
#2012-12-12|1010.19
#2012-12-13|1019.04
#2012-12-14|1020.52
#2012-12-17|1017.43
#2012-12-18|1025.70
#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|1033.95
#2012-12-27|1045.44
#2012-12-28|1054.16
#2012-12-31|1051.55
#2013-01-01|1051.71
#2013-01-02|1047.46
#2013-01-03|1045.88
#2013-01-04|1070.91
#2013-01-07|1064.51
#2013-01-08|1055.47
#2013-01-09|1059.56
#2013-01-10|1067.68
#2013-01-11|1068.85
#2013-01-14|1069.34
#2013-01-15|1077.81
#2013-01-16|1060.70
#2013-01-17|1059.79
#2013-01-18|1078.16
#2013-01-21|1071.01
#2013-01-22|1077.57
#2013-01-23|1063.37
#2013-01-24|1058.11
#2013-01-25|1062.01
#2013-01-28|1056.57
#2013-01-29|1071.45
#2013-01-30|1074.13
#2013-01-31|1077.56
#2013-02-01|1081.63
#2013-02-04|1100.81
#2013-02-05|1080.25
#2013-02-06|1112.39
#2013-02-07|1119.39
#2013-02-08|1125.66
#2013-02-11|1119.61
#2013-02-12|1124.65
#2013-02-13|1112.76
#2013-02-14|1115.39
#2013-02-15|1100.10
#2013-02-18|1105.43
#2013-02-19|1109.64
#2013-02-20|1122.32
#2013-02-21|1118.97
#2013-02-22|1116.16
#2013-02-25|1119.41
#2013-02-26|1117.48
#2013-02-27|1109.24
#2013-02-28|1135.25
#2013-03-01|1125.85
#2013-03-04|1126.85
#2013-03-05|1126.81
#2013-03-06|1138.81
#2013-03-07|1134.18
#2013-03-08|1140.98
#2013-03-11|1147.41
#2013-03-12|1141.83
#2013-03-13|1136.29
#2013-03-14|1136.81
#2013-03-15|1158.04
#2013-03-18|1131.11
#2013-03-19|1146.69
#2013-03-20|1142.13
#2013-03-21|1146.40
#2013-03-22|1130.23
#2013-03-25|1141.18
#2013-03-26|1140.84
#2013-03-27|1149.19
#2013-03-28|1138.01
#2013-03-29|1139.64
#2013-04-01|1122.55
#2013-04-02|1099.30
#2013-04-03|1133.90
#2013-04-04|1117.40
#2013-04-05|1122.15
#2013-04-08|1135.30
#2013-04-09|1133.83
#2013-04-10|1141.79
#2013-04-11|1181.45
#2013-04-12|1185.03
#2013-04-15|1169.36
#2013-04-16|1162.69
#2013-04-17|1182.90
#2013-04-18|1161.42
#2013-04-19|1157.21
#2013-04-22|1177.55
#2013-04-23|1166.61
#2013-04-24|1190.22
#2013-04-25|1205.64
#2013-04-26|1212.88
#2013-04-29|1211.02
#2013-04-30|1209.32
#2013-05-01|1197.94
#2013-05-02|1182.75
#2013-05-03|1178.12
#2013-05-06|1175.51
#2013-05-07|1214.84
#2013-05-08|1224.63
#2013-05-09|1208.03
#2013-05-10|1221.87
#2013-05-13|1244.84
#2013-05-14|1238.91
#2013-05-15|1267.59
#2013-05-16|1275.37
#2013-05-17|1269.71
#2013-05-20|1302.34
#2013-05-21|1316.25
#2013-05-22|1307.51
#2013-05-23|1261.49
#2013-05-24|1268.77
#2013-05-27|1224.26
#2013-05-28|1255.61
#2013-05-29|1268.64
#2013-05-30|1242.35
#2013-05-31|1233.61
#2013-06-03|1211.35
#2013-06-04|1226.92
#2013-06-05|1220.81
#2013-06-06|1193.38
#2013-06-07|1171.12
#2013-06-10|1216.74
#2013-06-11|1231.23
#2013-06-12|1226.78
#2013-06-13|1187.86
#2013-06-14|1191.78
#2013-06-17|1212.02
#2013-06-18|1218.32
#2013-06-19|1236.63
#2013-06-20|1193.33
#2013-06-21|1198.54
#2013-06-24|1176.72
#2013-06-25|1166.37
#2013-06-26|1175.70
#2013-06-27|1201.31
#2013-06-28|1224.38
#2013-07-01|1230.53
#2013-07-02|1243.32
#2013-07-03|1250.41
#2013-07-04|1239.05
#2013-07-05|1249.94
#2013-07-08|1233.01
#2013-07-09|1261.33
#2013-07-10|1268.59
#2013-07-11|1287.31
#2013-07-12|1280.30
#2013-07-15|1279.78
#2013-07-16|1293.74
#2013-07-17|1297.05
#2013-07-18|1290.38
#2013-07-19|1291.22
#2013-07-22|1307.89
#2013-07-23|1304.84
#2013-07-24|1298.61
#2013-07-25|1297.85
#2013-07-26|1281.94
#2013-07-29|1242.16
#2013-07-30|1269.69
#2013-07-31|1245.17
#2013-08-01|1265.41
#2013-08-02|1298.38
#2013-08-05|1290.80
#2013-08-06|1307.99
#2013-08-07|1285.09
#2013-08-08|1280.61
#2013-08-09|1277.49
#2013-08-12|1273.38
#2013-08-13|1284.08
#2013-08-14|1302.17
#2013-08-15|1286.81
#2013-08-16|1286.85
#2013-08-19|1281.34
#2013-08-20|1251.57
#2013-08-21|1234.47
#2013-08-22|1224.84
#2013-08-23|1255.92
#2013-08-26|1255.14
#2013-08-27|1255.93
#2013-08-28|1230.41
#2013-08-29|1232.89
#2013-08-30|1231.48
#2013-09-02|1227.37
#2013-09-03|1250.11
#2013-09-04|1257.26
#2013-09-05|1260.75
#2013-09-06|1274.29
#2013-09-09|1281.17
#2013-09-10|1283.73
#2013-09-11|1291.83
#2013-09-12|1286.95
#2013-09-13|1286.43
#2013-09-16|1301.15
#2013-09-17|1291.15
#2013-09-18|1305.93
#2013-09-19|1319.18
#2013-09-20|1323.50
#2013-09-23|1335.35
#2013-09-24|1328.69
#2013-09-25|1325.59
#2013-09-26|1338.15
#2013-09-27|1339.80
#2013-09-30|1310.91
#2013-10-01|1317.41
#2013-10-02|1308.74
#2013-10-03|1313.73
#2013-10-04|1307.14
#2013-10-07|1293.80
#2013-10-08|1299.43
#2013-10-09|1320.24
#2013-10-10|1332.54
#2013-10-11|1346.46
#2013-10-14|1346.59
#2013-10-15|1344.81
#2013-10-16|1339.44
#2013-10-17|1355.60
#2013-10-18|1348.92
#2013-10-21|1350.10
#2013-10-22|1355.26
#2013-10-23|1347.70
#2013-10-24|1349.10
#2013-10-25|1333.11
#2013-10-28|1350.49
#2013-10-29|1339.44
#2013-10-30|1352.50
#2013-10-31|1338.15
#2013-11-01|1325.12
#2013-11-04|1323.23
#2013-11-05|1316.65
#2013-11-06|1325.87
#2013-11-07|1314.47
#2013-11-08|1301.86
#2013-11-11|1306.46
#2013-11-12|1314.82
#2013-11-13|1310.25
#2013-11-14|1315.71
#2013-11-15|1327.78
#2013-11-18|1340.47
#2013-11-19|1338.07
#2013-11-20|1334.24
#2013-11-21|1329.51
#2013-11-22|1332.55
#2013-11-25|1340.98
#2013-11-26|1336.30
#2013-11-27|1327.98
#2013-11-28|1339.63
#2013-11-29|1338.68
#2013-12-02|1332.44
#2013-12-03|1329.82
#2013-12-04|1305.96
#2013-12-05|1299.18
#2013-12-06|1297.24
#2013-12-09|1312.64
#2013-12-10|1311.56
#2013-12-11|1306.77
#2013-12-12|1293.39
#2013-12-13|1294.20
#2013-12-16|1273.42
#2013-12-17|1282.03
#2013-12-18|1296.67
#2013-12-19|1286.54
#2013-12-20|1288.05
#2013-12-23|1292.21
#2013-12-24|1289.64
#2013-12-25|1291.58
#2013-12-26|1306.41
#2013-12-27|1314.08
#2013-12-30|1323.99
#2013-12-31|1324.23
#2014-01-01|1324.35
#2014-01-02|1316.29
#2014-01-03|1318.75
#2014-01-06|1305.15
#2014-01-07|1299.10
#2014-01-08|1313.39
#2014-01-09|1301.59
#2014-01-10|1312.23
#2014-01-13|1326.09
#2014-01-14|1298.47
#2014-01-15|1307.32
#2014-01-16|1314.25
#2014-01-17|1307.81
#2014-01-20|1309.22
#2014-01-21|1314.22
#2014-01-22|1315.86
#2014-01-23|1307.38
#2014-01-24|1297.91
#2014-01-27|1270.24
#2014-01-28|1271.35
#2014-01-29|1305.76
#2014-01-30|1273.43
#2014-01-31|1272.85
#2014-02-03|1255.61
#2014-02-04|1197.13
#2014-02-05|1234.68
#2014-02-06|1223.58
#2014-02-07|1245.76
#2014-02-10|1262.19
#2014-02-11|1259.23
#2014-02-12|1275.65
#2014-02-13|1259.96
#2014-02-14|1255.95
#2014-02-17|1260.04
#2014-02-18|1276.27
#2014-02-19|1265.42
#2014-02-20|1245.43
#2014-02-21|1265.26
#2014-02-24|1260.63
#2014-02-25|1275.21
#2014-02-26|1269.27
#2014-02-27|1274.46
#2014-02-28|1270.46
#2014-03-03|1266.49
#2014-03-04|1258.77
#2014-03-05|1260.77
#2014-03-06|1271.07
#2014-03-07|1272.75
#2014-03-10|1262.54
#2014-03-11|1271.26
#2014-03-12|1251.75
#2014-03-13|1251.66
#2014-03-14|1227.04
#2014-03-17|1227.63
#2014-03-18|1234.97
#2014-03-19|1227.51
#2014-03-20|1199.33
#2014-03-21|1202.44
#2014-03-24|1209.56
#2014-03-25|1214.94
#2014-03-26|1232.46
#2014-03-27|1254.24
#2014-03-28|1255.72
#2014-03-31|1276.26
#2014-04-01|1274.58
#2014-04-02|1284.38
#2014-04-03|1284.10
#2014-04-04|1284.97
#2014-04-07|1279.03
#2014-04-08|1269.66
#2014-04-09|1249.11
#2014-04-10|1242.35
#2014-04-11|1235.15
#2014-04-14|1237.96
#2014-04-15|1235.83
#2014-04-16|1251.60
#2014-04-17|1247.58
#2014-04-18|1254.17
#2014-04-21|1252.79
#2014-04-22|1250.08
#2014-04-23|1257.81
#2014-04-24|1247.07
#2014-04-25|1246.94
#2014-04-28|1228.95
#2014-04-29|1230.82
#2014-04-30|1231.40
#2014-05-01|1245.43
#2014-05-02|1242.63
#2014-05-05|1243.54
#2014-05-06|1248.62
#2014-05-07|1218.59
#2014-05-08|1224.05
#2014-05-09|1226.60
#2014-05-12|1212.50
#2014-05-13|1235.61
#2014-05-14|1252.19
#2014-05-15|1248.43
#2014-05-16|1233.06
#2014-05-19|1226.93
#2014-05-20|1223.89
#2014-05-21|1219.58
#2014-05-22|1241.48
#2014-05-23|1251.27
#2014-05-26|1263.23
#2014-05-27|1257.58
#2014-05-28|1263.78
#2014-05-29|1272.66
#2014-05-30|1274.12
#2014-06-02|1281.02
#2014-06-03|1286.15
#2014-06-04|1287.71
#2014-06-05|1287.45
#2014-06-06|1289.95
#2014-06-09|1293.14
#2014-06-10|1290.16
#2014-06-11|1305.80
#2014-06-12|1305.65
#2014-06-13|1300.26
#2014-06-16|1291.82
#2014-06-17|1295.00
#2014-06-18|1298.67
#2014-06-19|1316.73
#2014-06-20|1314.13
#2014-06-23|1312.69
#2014-06-24|1309.04
#2014-06-25|1308.56
#2014-06-26|1320.10
#2014-06-27|1319.02
#2014-06-30|1327.69
#2014-07-01|1336.89
#2014-07-02|1344.88
#2014-07-03|1337.81
#2014-07-04|1346.87
#2014-07-07|1345.10
#2014-07-08|1342.60
#2014-07-09|1333.80
#2014-07-10|1331.95
#2014-07-11|1322.60
#2014-07-14|1329.55
#2014-07-15|1339.21
#2014-07-16|1341.20
#2014-07-17|1340.70
#2014-07-18|1332.68
#2014-07-21|1330.72
#2014-07-22|1336.02
#2014-07-23|1333.17
#2014-07-24|1334.02
#2014-07-25|1341.92
#2014-07-28|1345.44
#2014-07-29|1353.24
#2014-07-30|1359.48
#2014-07-31|1355.50
#2014-08-01|1348.25
#2014-08-04|1342.81
#2014-08-05|1331.66
#2014-08-06|1323.56
#2014-08-07|1327.23
#2014-08-08|1304.75
#2014-08-11|1316.45
#2014-08-12|1322.03
#2014-08-13|1323.87
#2014-08-14|1324.41
#2014-08-15|1322.51
#2014-08-18|1316.91
#2014-08-19|1321.70
#2014-08-20|1315.77
#2014-08-21|1318.45
#2014-08-22|1312.86
#2014-08-25|1317.49
#2014-08-26|1316.33
#2014-08-27|1318.70
#2014-08-28|1313.81
#2014-08-29|1311.05
#2014-09-01|1310.73
#2014-09-02|1311.33
#2014-09-03|1316.74
#2014-09-04|1313.49
#2014-09-05|1315.96
#2014-09-08|1312.11
#2014-09-09|1311.11
#2014-09-10|1311.13
#2014-09-11|1311.27
#2014-09-12|1318.10
#2014-09-15|1318.07
#2014-09-16|1312.14
#2014-09-17|1309.90
#2014-09-18|1301.00
#2014-09-19|1308.56
#2014-09-22|1310.66
#2014-09-23|1307.95
#2014-09-24|1303.06
#2014-09-25|1320.95
#2014-09-26|1305.38
#2014-09-29|1306.75
#2014-09-30|1301.33
#2014-10-01|1292.93
#2014-10-02|1261.68
#2014-10-03|1249.51
#2014-10-06|1271.85
#2014-10-07|1276.23
#2014-10-08|1252.37
#2014-10-09|1250.28
#2014-10-10|1238.34
#2014-10-13|1242.65
#2014-10-14|1214.55
#2014-10-15|1227.30
#2014-10-16|1200.27
#2014-10-17|1175.48
#2014-10-20|1222.79
#2014-10-21|1207.39
#2014-10-22|1225.57
#2014-10-23|1219.64
#2014-10-24|1227.22
#2014-10-27|1239.03
#2014-10-28|1231.77
#2014-10-29|1247.55
#2014-10-30|1239.80
#2014-10-31|1244.01
#2014-11-03|1218.74
#2014-11-04|1262.90
#2014-11-05|1257.22
#2014-11-06|1260.06
#2014-11-07|1257.74
#2014-11-10|1255.24
#2014-11-11|1255.63
#2014-11-12|1264.19
#2014-11-13|1270.86
#2014-11-14|1275.00
#2014-11-17|1252.27
#2014-11-18|1272.23
#2014-11-19|1263.32
#2014-11-20|1265.47
#2014-11-21|1269.04
#2014-11-24|1268.36
#2014-11-25|1288.19
#2014-11-26|1289.28
#2014-11-27|1279.51
#2014-11-28|1290.08
#2014-12-01|1306.63
#2014-12-02|1308.60
#2014-12-03|1305.55
#2014-12-04|1328.27
#2014-12-05|1321.73
#2014-12-08|1331.40
#2014-12-09|1332.38
#2014-12-10|1300.03
#2014-12-11|1284.20
#2014-12-12|1294.05
#2014-12-15|1268.66
#2014-12-16|1261.69
#2014-12-17|1249.91
#2014-12-18|1254.37
#2014-12-19|1284.02
#2014-12-22|1279.91
#2014-12-23|1274.18
#2014-12-24|1294.35
#2014-12-25|1289.17
#2014-12-26|1296.20
#2014-12-29|1289.58
#2014-12-30|1283.78
#2014-12-31|1280.60
#2015-01-01|1280.82
#2015-01-02|1277.90
#2015-01-05|1275.03
#2015-01-06|1248.28
#2015-01-07|1251.15
#2015-01-08|1272.63
#2015-01-09|1286.38
#2015-01-12|1288.90
#2015-01-13|1288.87
#2015-01-14|1284.40
#2015-01-15|1302.81
#2015-01-16|1287.93
#2015-01-19|1291.34
#2015-01-20|1306.92
#2015-01-21|1308.47
#2015-01-22|1303.55
#2015-01-23|1317.53
#2015-01-26|1309.92
#2015-01-27|1334.13
#2015-01-28|1327.16
#2015-01-29|1308.45
#2015-01-30|1310.80
#2015-02-02|1311.39
#2015-02-03|1289.13
#2015-02-04|1309.02
#2015-02-05|1300.30
#2015-02-06|1282.46
#2015-02-09|1289.54
#2015-02-10|1287.39
#2015-02-11|1279.94
#2015-02-12|1307.82
#2015-02-13|1312.29
#2015-02-16|1316.41
#2015-02-17|1318.29
#2015-02-18|1332.88
#2015-02-19|1338.65
#2015-02-20|1347.41
#2015-02-23|1350.58
#2015-02-24|1352.52
#2015-02-25|1355.84
#2015-02-26|1356.70
#2015-02-27|1347.45
#2015-03-02|1346.21
#2015-03-03|1357.81
#2015-03-04|1348.08
#2015-03-05|1339.86
#2015-03-06|1350.40
#2015-03-09|1341.50
#2015-03-10|1342.87
#2015-03-11|1337.06
#2015-03-12|1352.58
#2015-03-13|1356.72
#2015-03-16|1355.86
#2015-03-17|1364.70
#2015-03-18|1376.80
#2015-03-19|1377.43
#2015-03-20|1385.14
#2015-03-23|1406.64
#2015-03-24|1395.18
#2015-03-25|1397.28
#2015-03-26|1383.63
#2015-03-27|1376.57
#2015-03-30|1371.79
#2015-03-31|1367.88
#2015-04-01|1350.55
#2015-04-02|1370.36
#2015-04-03|1391.82
#2015-04-06|1380.73
#2015-04-07|1377.17
#2015-04-08|1381.86
#2015-04-09|1382.10
#2015-04-10|1388.89
#2015-04-13|1378.84
#2015-04-14|1396.16
#2015-04-15|1393.77
#2015-04-16|1403.62
#2015-04-17|1406.93
#2015-04-20|1397.50
#2015-04-21|1414.12
#2015-04-22|1414.72
#2015-04-23|1427.58
#2015-04-24|1432.10
#2015-04-27|1426.23
#2015-04-28|1442.88
#2015-04-29|1440.48
#2015-04-30|1405.27
#2015-05-01|1399.82
#2015-05-04|1401.45
#2015-05-05|1401.29
#2015-05-06|1403.91
#2015-05-07|1388.17
#2015-05-08|1397.99
#2015-05-11|1399.39
#2015-05-12|1402.42
#2015-05-13|1405.89
#2015-05-14|1405.30
#2015-05-15|1411.36
#2015-05-18|1417.39
#2015-05-19|1408.65
#2015-05-20|1412.48
#2015-05-21|1412.03
#2015-05-22|1407.75
#2015-05-25|1418.12
#2015-05-26|1402.16
#2015-05-27|1403.48
#2015-05-28|1413.34
#2015-05-29|1415.25
#2015-06-01|1405.85
#2015-06-02|1393.19
#2015-06-03|1388.88
#2015-06-04|1388.87
#2015-06-05|1370.67
#2015-06-08|1360.22
#2015-06-09|1343.72
#2015-06-10|1354.99
#2015-06-11|1362.89
#2015-06-12|1367.98
#2015-06-15|1361.67
#2015-06-16|1353.84
#2015-06-17|1341.80
#2015-06-18|1332.40
#2015-06-19|1343.04
#2015-06-22|1350.75
#2015-06-23|1364.30
#2015-06-24|1359.61
#2015-06-25|1350.86
#2015-06-26|1347.12
#2015-06-29|1326.47
#2015-06-30|1339.61
#2015-07-01|1326.67
#2015-07-02|1333.63
#2015-07-03|1338.61
#2015-07-06|1312.74
#2015-07-07|1315.58
#2015-07-08|1287.24
#2015-07-09|1283.93
#2015-07-10|1274.29
#2015-07-13|1287.11
#2015-07-14|1302.18
#2015-07-15|1301.57
#2015-07-16|1310.47
#2015-07-17|1301.24
#2015-07-20|1298.83
#2015-07-21|1310.16
#2015-07-22|1296.33
#2015-07-23|1298.99
#2015-07-24|1295.14
#2015-07-27|1294.61
#2015-07-28|1278.90
#2015-07-29|1280.90
#2015-07-30|1291.78
#2015-07-31|1309.75
#2015-08-03|1311.26
#2015-08-04|1308.04
#2015-08-05|1295.36
#2015-08-06|1308.81
#2015-08-07|1313.76
#2015-08-10|1311.71
#2015-08-11|1301.19
#2015-08-12|1289.28
#2015-08-13|1283.10
#2015-08-14|1282.86
#2015-08-17|1282.43
#2015-08-18|1285.10
#2015-08-19|1274.07
#2015-08-20|1252.52
#2015-08-21|1223.68
#2015-08-24|1177.40
#2015-08-25|1136.73
#2015-08-26|1177.02
#2015-08-27|1173.80
#2015-08-28|1217.01
#2015-08-31|1200.64
#2015-09-01|1170.41
#2015-09-02|1165.57
#2015-09-03|1178.26
#2015-09-04|1162.63
#2015-09-07|1169.02
#2015-09-08|1168.52
#2015-09-09|1228.59
#2015-09-10|1203.54
#2015-09-11|1193.43
#2015-09-14|1188.00
#2015-09-15|1199.16
#2015-09-16|1229.87
#2015-09-17|1236.12
#2015-09-18|1233.40
#2015-09-21|1223.13
#2015-09-22|1230.43
#2015-09-23|1217.83
#2015-09-24|1196.69
#2015-09-25|1197.43
#2015-09-28|1190.47
#2015-09-29|1149.86
#2015-09-30|1191.81
#2015-10-01|1223.67
#2015-10-02|1241.26
#2015-10-05|1233.98
#2015-10-06|1236.24
#2015-10-07|1267.35
#2015-10-08|1269.19
#2015-10-09|1297.83
#2015-10-12|1303.34
#2015-10-13|1285.98
#2015-10-14|1265.19
#2015-10-15|1289.02
#2015-10-16|1296.04
#2015-10-19|1284.83
#2015-10-20|1277.10
#2015-10-21|1298.76
#2015-10-22|1286.72
#2015-10-23|1304.34
#2015-10-26|1314.19
#2015-10-27|1311.51
#2015-10-28|1311.53
#2015-10-29|1292.37
#2015-10-30|1304.79
#2015-11-02|1291.74
#2015-11-03|1294.50
#2015-11-04|1311.36
#2015-11-05|1312.69
#2015-11-06|1298.56
#2015-11-09|1315.59
#2015-11-10|1311.71
#2015-11-11|1314.60
#2015-11-12|1312.14
#2015-11-13|1301.11
#2015-11-16|1283.82
#2015-11-17|1294.87
#2015-11-18|1299.56
#2015-11-19|1318.51
#2015-11-20|1314.31
#2015-11-23|1310.47
#2015-11-24|1318.72
#2015-11-25|1307.21
#2015-11-26|1320.10
#2015-11-27|1310.91
#2015-11-30|1302.57
#2015-12-01|1329.03
#2015-12-02|1322.67
#2015-12-03|1325.23
#2015-12-04|1303.44
#2015-12-07|1306.49
#2015-12-08|1292.89
#2015-12-09|1300.67
#2015-12-10|1291.62
#2015-12-11|1303.54
#2015-12-14|1286.07
#2015-12-15|1260.61
#2015-12-16|1300.27
#2015-12-17|1309.34
#2015-12-18|1302.72
#2015-12-21|1299.55
#2015-12-22|1304.87
#2015-12-23|1303.62
#2015-12-24|1301.81
#2015-12-25|1296.07
#2015-12-28|1299.54
#2015-12-29|1298.27
#2015-12-30|1300.14
#2015-12-31|1302.26
#2016-01-01|1302.44
#2016-01-04|1269.93
#2016-01-05|1259.73
#2016-01-06|1241.52
#2016-01-07|1211.15
#2016-01-08|1210.75
#2016-01-11|1211.60
#2016-01-12|1188.38
#2016-01-13|1219.74
#2016-01-14|1192.81
#2016-01-15|1191.57
#2016-01-18|1181.78
#2016-01-19|1193.01
#2016-01-20|1162.34
#2016-01-21|1125.20
#2016-01-22|1178.71
#2016-01-25|1183.17
#2016-01-26|1153.56
#2016-01-27|1188.99
#2016-01-28|1186.20
#2016-01-29|1210.96
#2016-02-01|1225.66
#2016-02-02|1214.70
#2016-02-03|1177.28
#2016-02-04|1173.81
#2016-02-05|1154.10
#2016-02-08|1163.86
#2016-02-09|1106.50
#2016-02-10|1098.52
#2016-02-11|1114.82
#2016-02-12|1051.60
#2016-02-15|1116.83
#2016-02-16|1125.74
#2016-02-17|1110.99
#2016-02-18|1132.95
#2016-02-19|1117.77
#2016-02-22|1116.89
#2016-02-23|1121.25
#2016-02-24|1119.68
#2016-02-25|1109.53
#2016-02-26|1100.67
#2016-02-29|1106.84
#2016-03-01|1099.77
#2016-03-02|1140.85
#2016-03-03|1159.36
#2016-03-04|1169.66
#2016-03-07|1163.77
#2016-03-08|1152.45
#2016-03-09|1140.01
#2016-03-10|1161.28
#2016-03-11|1163.44
#2016-03-14|1174.86
#2016-03-15|1163.74
#2016-03-16|1147.10
#2016-03-17|1171.12
#2016-03-18|1156.82
#2016-03-21|1158.05
#2016-03-22|1185.15
#2016-03-23|1173.95
#2016-03-24|1161.24
#2016-03-25|1182.49
#2016-03-28|1185.83
#2016-03-29|1190.62
#2016-03-30|1176.97
#2016-03-31|1181.61
#2016-04-01|1139.56
#2016-04-04|1126.67
#2016-04-05|1100.81
#2016-04-06|1109.75
#2016-04-07|1122.64
#2016-04-08|1125.62
#2016-04-11|1113.26
#2016-04-12|1136.60
#2016-04-13|1159.28
#2016-04-14|1187.94
#2016-04-15|1184.67
#2016-04-18|1148.60
#2016-04-19|1184.00
#2016-04-20|1176.79
#2016-04-21|1203.46
#2016-04-22|1195.72
#2016-04-25|1204.32
#2016-04-26|1194.63
#2016-04-27|1182.78
#2016-04-28|1173.26
#2016-04-29|1183.90
#2016-05-02|1145.39
#2016-05-03|1145.33
#2016-05-04|1135.69
#2016-05-05|1130.83
#2016-05-06|1146.48
#2016-05-09|1135.38
#2016-05-10|1154.34
#2016-05-11|1156.71
#2016-05-12|1149.17
#2016-05-13|1128.79
#2016-05-16|1130.36
#2016-05-17|1142.04
#2016-05-18|1127.73
#2016-05-19|1121.88
#2016-05-20|1123.10
#2016-05-23|1129.99
#2016-05-24|1113.20
#2016-05-25|1133.22
#2016-05-26|1147.96
#2016-05-27|1152.69
#2016-05-30|1158.82
#2016-05-31|1175.20
#2016-06-01|1178.88
#2016-06-02|1163.33
#2016-06-03|1179.61
#2016-06-06|1170.06
#2016-06-07|1174.03
#2016-06-08|1187.93
#2016-06-09|1173.97
#2016-06-10|1167.13
#2016-06-13|1133.92
#2016-06-14|1127.34
#2016-06-15|1140.65
#2016-06-16|1122.48
#2016-06-17|1138.29
#2016-06-20|1160.40
#2016-06-21|1168.40
#2016-06-22|1162.14
#2016-06-23|1173.37
#2016-06-24|1115.04
#2016-06-27|1108.80
#2016-06-28|1085.82
#2016-06-29|1110.60
#2016-06-30|1107.01
#2016-07-01|1112.24
#2016-07-04|1118.76
#2016-07-05|1120.39
#2016-07-06|1094.21
#2016-07-07|1096.98
#2016-07-08|1095.52
#2016-07-11|1122.14
#2016-07-12|1137.38
#2016-07-13|1169.88
#2016-07-14|1162.87
#2016-07-15|1181.52
#2016-07-18|1180.86
#2016-07-19|1180.62
#2016-07-20|1177.11
#2016-07-21|1200.11
#2016-07-22|1187.77
#2016-07-25|1197.23
#2016-07-26|1187.51
#2016-07-27|1205.04
#2016-07-28|1212.99
#2016-07-29|1238.87
#2016-08-01|1239.70
#2016-08-02|1228.07
#2016-08-03|1202.06
#2016-08-04|1230.10
#2016-08-05|1237.19
#2016-08-08|1266.16
#2016-08-09|1271.65
#2016-08-10|1262.56
#2016-08-11|1261.02
#2016-08-12|1271.26
#2016-08-15|1263.58
#2016-08-16|1254.44
#2016-08-17|1277.70
#2016-08-18|1263.49
#2016-08-19|1280.17
#2016-08-22|1286.01
#2016-08-23|1268.87
#2016-08-24|1280.91
#2016-08-25|1286.23
#2016-08-26|1265.09
#2016-08-29|1285.14
#2016-08-30|1287.49
#2016-08-31|1294.65
#2016-09-01|1303.50
#2016-09-02|1294.06
#2016-09-05|1311.01
#2016-09-06|1329.19
#2016-09-07|1327.01
#2016-09-08|1331.97
#2016-09-09|1315.95
#2016-09-12|1301.78
#2016-09-13|1300.40
#2016-09-14|1288.36
#2016-09-15|1274.48
#2016-09-16|1269.62
#2016-09-19|1276.64
#2016-09-20|1282.83
#2016-09-21|1322.06
#2016-09-22|1325.57
#2016-09-23|1307.70
#2016-09-26|1296.21
#2016-09-27|1313.01
#2016-09-28|1298.35
#2016-09-29|1295.29
#2016-09-30|1275.21
#2016-10-03|1279.40
#2016-10-04|1284.08
#2016-10-05|1298.12
#2016-10-06|1298.75
#2016-10-07|1307.18
#2016-10-10|1303.48
#2016-10-11|1302.00
#2016-10-12|1288.33
#2016-10-13|1292.86
#2016-10-14|1287.46
#2016-10-17|1293.61
#2016-10-18|1295.60
#2016-10-19|1296.35
#2016-10-20|1301.82
#2016-10-21|1299.22
#2016-10-24|1297.03
#2016-10-25|1312.03
#2016-10-26|1306.16
#2016-10-27|1293.72
#2016-10-28|1301.81
#2016-10-31|1307.08
#2016-11-01|1311.58
#2016-11-02|1293.15
#2016-11-03|1293.21
#2016-11-04|1264.82
#2016-11-07|1274.07
#2016-11-08|1285.47
#2016-11-09|1215.90
#2016-11-10|1247.81
#2016-11-11|1244.57
#2016-11-14|1248.22
#2016-11-15|1243.65
#2016-11-16|1257.74
#2016-11-17|1252.91
#2016-11-18|1263.08
#2016-11-21|1263.68
#2016-11-22|1253.94
#2016-11-23|1240.30
#2016-11-24|1270.85
#2016-11-25|1290.77
#2016-11-28|1293.40
#2016-11-29|1285.58
#2016-11-30|1278.74
#2016-12-01|1287.35
#2016-12-02|1284.73
#2016-12-05|1269.59
#2016-12-06|1285.03
#2016-12-07|1303.96
#2016-12-08|1326.91
#2016-12-09|1320.80
#2016-12-12|1319.11
#2016-12-13|1324.73
#2016-12-14|1325.31
#2016-12-15|1307.15
#2016-12-16|1312.71
#2016-12-19|1321.67
#2016-12-20|1307.67
#2016-12-21|1311.80
#2016-12-22|1313.10
#2016-12-23|1315.66
#2016-12-26|1300.49
#2016-12-27|1299.71
#2016-12-28|1299.92
#2016-12-29|1297.18
#2016-12-30|1297.60
#2017-01-02|1300.44
#2017-01-03|1291.74
#2017-01-04|1332.04
#2017-01-05|1347.36
#2017-01-06|1319.55
#2017-01-09|1317.50
#2017-01-10|1321.78
#2017-01-11|1314.49
#2017-01-12|1330.04
#2017-01-13|1328.09
#2017-01-16|1325.75
#2017-01-17|1322.28
#2017-01-18|1328.15
#2017-01-19|1323.71
#2017-01-20|1323.16
#2017-01-23|1323.07
#2017-01-24|1305.75
#2017-01-25|1317.49
#2017-01-26|1320.51
#2017-01-27|1317.53
#2017-01-30|1324.62
#2017-01-31|1311.04
#2017-02-01|1308.85
#2017-02-02|1305.47
#2017-02-03|1310.63
#2017-02-06|1318.95
#2017-02-07|1310.25
#2017-02-08|1324.30
#2017-02-09|1297.92
#2017-02-10|1324.83
#2017-02-13|1330.10
#2017-02-14|1322.58
#2017-02-15|1330.40
#2017-02-16|1342.21
#2017-02-17|1337.66
#2017-02-20|1342.79
#2017-02-21|1348.54
#2017-02-22|1353.96
#2017-02-23|1356.41
#2017-02-24|1353.88
#2017-02-27|1345.69
#2017-02-28|1345.58
#2017-03-01|1343.40
#2017-03-02|1341.13
#2017-03-03|1332.78
#2017-03-06|1341.15
#2017-03-07|1338.49
#2017-03-08|1329.89
#2017-03-09|1336.21
#2017-03-10|1351.55
#2017-03-13|1358.26
#2017-03-14|1357.25
#2017-03-15|1359.94
#2017-03-16|1378.65
#2017-03-17|1367.58
#2017-03-20|1371.56
#2017-03-21|1380.39
#2017-03-22|1355.61
#2017-03-23|1352.61
#2017-03-24|1363.03
#2017-03-27|1353.76
#2017-03-28|1368.30
#2017-03-29|1361.11
#2017-03-30|1351.99
#2017-03-31|1342.01
#2017-04-03|1346.08
#2017-04-04|1333.07
#2017-04-05|1315.44
#2017-04-06|1297.83
#2017-04-07|1299.98
#2017-04-10|1303.07
#2017-04-11|1312.92
#2017-04-12|1298.71
#2017-04-13|1295.24
#2017-04-14|1295.80
#2017-04-17|1296.61
#2017-04-18|1293.41
#2017-04-19|1283.72
#2017-04-20|1297.89
#2017-04-21|1316.87
#2017-04-24|1319.07
#2017-04-25|1329.12
#2017-04-26|1350.23
#2017-04-27|1345.56
#2017-04-28|1331.88
#2017-05-01|1334.16
#2017-05-02|1348.43
#2017-05-03|1346.49
#2017-05-04|1341.82
#2017-05-05|1340.55
#2017-05-08|1363.20
#2017-05-09|1337.52
#2017-05-10|1334.34
#2017-05-11|1348.93
#2017-05-12|1339.37
#2017-05-15|1335.38
#2017-05-16|1351.05
#2017-05-17|1357.61
#2017-05-18|1341.68
#2017-05-19|1344.49
#2017-05-22|1355.64
#2017-05-23|1350.17
#2017-05-24|1343.68
#2017-05-25|1349.87
#2017-05-26|1347.10
#2017-05-29|1346.72
#2017-05-30|1352.09
#2017-05-31|1352.24
#2017-06-01|1358.32
#2017-06-02|1394.39
#2017-06-05|1378.45
#2017-06-06|1378.87
#2017-06-07|1378.36
#2017-06-08|1364.11
#2017-06-09|1363.81
#2017-06-12|1371.02
#2017-06-13|1371.28
#2017-06-14|1382.24
#2017-06-15|1350.30
#2017-06-16|1349.42
#2017-06-19|1347.17
#2017-06-20|1349.42
#2017-06-21|1345.66
#2017-06-22|1350.51
#2017-06-23|1351.33
#2017-06-26|1350.23
#2017-06-27|1349.76
#2017-06-28|1352.70
#2017-06-29|1356.02
#2017-06-30|1353.43
#2017-07-03|1355.71
#2017-07-04|1363.52
#2017-07-05|1377.61
#2017-07-06|1373.84
#2017-07-07|1365.37
#2017-07-10|1368.68
#2017-07-11|1376.34
#2017-07-12|1387.96
#2017-07-13|1385.67
#2017-07-14|1403.88
#2017-07-17|1403.73
#2017-07-18|1400.54
#2017-07-19|1396.28
#2017-07-20|1396.72
#2017-07-21|1396.42
#2017-07-24|1390.94
#2017-07-25|1387.11
#2017-07-26|1393.01
#2017-07-27|1403.51
#2017-07-28|1404.42
#2017-07-31|1408.24
#2017-08-01|1417.35
#2017-08-02|1418.70
#2017-08-03|1412.42
#2017-08-04|1411.90
#2017-08-07|1423.50
#2017-08-08|1423.33
#2017-08-09|1417.41
#2017-08-10|1424.18
#2017-08-11|1419.26
#2017-08-14|1407.38
#2017-08-15|1409.00
#2017-08-16|1404.57
#2017-08-17|1407.15
#2017-08-18|1405.52
#2017-08-21|1403.39
#2017-08-22|1398.22
#2017-08-23|1405.27
#2017-08-24|1399.29
#2017-08-25|1409.25
#2017-08-28|1405.77
#2017-08-29|1402.20
#2017-08-30|1397.29
#2017-08-31|1403.37
#2017-09-01|1406.94
#2017-09-04|1404.20
#2017-09-05|1412.70
#2017-09-06|1403.18
#2017-09-07|1421.41
#2017-09-08|1422.94
#2017-09-11|1429.01
#2017-09-12|1434.77
#2017-09-13|1436.92
#2017-09-14|1433.17
#2017-09-15|1439.71
#2017-09-18|1442.12
#2017-09-19|1473.93
#2017-09-20|1482.94
#2017-09-21|1479.46
#2017-09-22|1478.61
#2017-09-25|1482.32
#2017-09-26|1483.79
#2017-09-27|1476.80
#2017-09-28|1477.09
#2017-09-29|1475.46
#2017-10-02|1474.19
#2017-10-03|1487.61
#2017-10-04|1487.52
#2017-10-05|1490.67
#2017-10-06|1502.02
#2017-10-09|1501.78
#2017-10-10|1519.54
#2017-10-11|1509.07
#2017-10-12|1511.71
#2017-10-13|1518.52
#2017-10-16|1517.91
#2017-10-17|1515.43
#2017-10-18|1514.78
#2017-10-19|1517.40
#2017-10-20|1513.69
#2017-10-23|1517.67
#2017-10-24|1518.51
#2017-10-25|1517.18
#2017-10-26|1524.18
#2017-10-27|1527.22
#2017-10-30|1533.05
#2017-10-31|1526.41
#2017-11-01|1536.68
#2017-11-02|1552.90
#2017-11-03|1550.03
#2017-11-06|1550.77
#2017-11-07|1558.71
#2017-11-08|1573.10
#2017-11-09|1558.91
#2017-11-10|1548.14
#2017-11-13|1542.61
#2017-11-14|1544.21
#2017-11-15|1520.47
#2017-11-16|1531.90
#2017-11-17|1537.36
#2017-11-20|1539.11
#2017-11-21|1554.50
#2017-11-22|1572.99
#2017-11-23|1575.71
#2017-11-24|1566.51
#2017-11-27|1566.12
#2017-11-28|1565.91
#2017-11-29|1566.18
#2017-11-30|1562.28
#2017-12-01|1552.96
#2017-12-04|1547.54
#2017-12-05|1543.98
#2017-12-06|1523.57
#2017-12-07|1527.47
#2017-12-08|1535.23
#2017-12-11|1543.61
#2017-12-12|1537.87
#2017-12-13|1546.00
#2017-12-14|1553.71
#2017-12-15|1540.73
#2017-12-18|1567.39
#2017-12-19|1573.77
#2017-12-20|1574.89
#2017-12-21|1579.49
#2017-12-22|1589.06
#2017-12-25|1588.95
#2017-12-26|1588.48
#2017-12-27|1592.55
#2017-12-28|1591.10
#2017-12-29|1598.76
#2018-01-01|1597.88
#2018-01-02|1604.11
#2018-01-03|1602.53
#2018-01-04|1620.58
#2018-01-05|1634.19
#2018-01-08|1638.76
#2018-01-09|1641.67
#2018-01-10|1669.27
#2018-01-11|1656.66
#2018-01-12|1650.96
#2018-01-15|1660.64
#2018-01-16|1669.58
#2018-01-17|1670.04
#2018-01-18|1655.15
#2018-01-19|1670.98
#2018-01-22|1667.56
#2018-01-23|1690.49
#2018-01-24|1692.70
#2018-01-25|1683.06
#2018-01-26|1674.98
#2018-01-29|1677.17
#2018-01-30|1669.51
#2018-01-31|1648.26
#2018-02-01|1661.52
#2018-02-02|1649.94
#2018-02-05|1631.67
#2018-02-06|1584.91
#2018-02-07|1588.59
#2018-02-08|1615.52
#2018-02-09|1590.19
#2018-02-12|1595.62
#2018-02-13|1584.81
#2018-02-14|1573.97
#2018-02-15|1589.47
#2018-02-16|1600.01
#2018-02-19|1619.30
#2018-02-20|1598.24
#2018-02-21|1601.85
#2018-02-22|1593.44
#2018-02-23|1615.04
#2018-02-26|1626.29
#2018-02-27|1632.87
#2018-02-28|1618.30
#2018-03-01|1592.72
#2018-03-02|1574.13
#2018-03-05|1548.79
#2018-03-06|1563.07
#2018-03-07|1542.19
#2018-03-08|1547.31
#2018-03-09|1538.61
#2018-03-12|1576.98
#2018-03-13|1573.28
#2018-03-14|1572.77
#2018-03-15|1570.62
#2018-03-16|1560.45
#2018-03-19|1548.35
#2018-03-20|1549.17
#2018-03-21|1546.47
#2018-03-22|1554.84
#2018-03-23|1505.23
#2018-03-26|1512.81
#2018-03-27|1548.39
#2018-03-28|1534.80
#2018-03-29|1529.31
#2018-03-30|1531.42
#2018-04-02|1534.76
#2018-04-03|1530.52
#2018-04-04|1541.51
#2018-04-05|1538.36
#2018-04-06|1537.55
#2018-04-09|1538.89
#2018-04-10|1554.35
#2018-04-11|1558.84
#2018-04-12|1544.22
#2018-04-13|1550.32
#2018-04-16|1553.51
#2018-04-17|1548.35
#2018-04-18|1547.91
#2018-04-19|1545.21
#2018-04-20|1540.40
#2018-04-23|1531.48
#2018-04-24|1547.05
#2018-04-25|1546.34
#2018-04-26|1543.53
#2018-04-27|1546.95
#2018-04-30|1547.42
#2018-05-01|1547.94
#2018-05-02|1533.00
#2018-05-03|1540.41
#2018-05-04|1535.22
#2018-05-07|1534.03
#2018-05-08|1531.97
#2018-05-09|1534.90
#2018-05-10|1553.24
#2018-05-11|1568.11
#2018-05-14|1569.81
#2018-05-15|1556.00
#2018-05-16|1557.35
#2018-05-17|1552.02
#2018-05-18|1560.25
#2018-05-21|1554.90
#2018-05-22|1558.39
#2018-05-23|1554.85
#2018-05-24|1526.85
#2018-05-25|1512.35
#2018-05-28|1510.75
#2018-05-29|1504.57
#2018-05-30|1473.16
#2018-05-31|1484.81
#2018-06-01|1496.55
#2018-06-04|1536.37
#2018-06-05|1528.43
#2018-06-06|1537.92
#2018-06-07|1549.67
#2018-06-08|1545.12
#2018-06-11|1540.58
#2018-06-12|1531.48
#2018-06-13|1535.96
#2018-06-14|1520.86
#2018-06-15|1519.02
#2018-06-18|1508.88
#2018-06-19|1495.95
#2018-06-20|1494.97
#2018-06-21|1484.44
#2018-06-22|1470.09
#2018-06-25|1452.36
#2018-06-26|1450.61
#2018-06-27|1428.19
#2018-06-28|1433.26
#2018-06-29|1441.00
#2018-07-02|1416.52
#2018-07-03|1413.21
#2018-07-04|1410.05
#2018-07-05|1406.15
#2018-07-06|1424.15
#2018-07-09|1431.52
#2018-07-10|1430.43
#2018-07-11|1414.25
#2018-07-12|1413.64
#2018-07-13|1425.00
#2018-07-16|1423.87
#2018-07-17|1435.29
#2018-07-18|1446.73
#2018-07-19|1443.19
#2018-07-20|1448.34
#2018-07-23|1440.17
#2018-07-24|1451.49
#2018-07-25|1457.73
#2018-07-26|1461.36
#2018-07-27|1470.54
#2018-07-30|1475.50
#2018-07-31|1453.97
#2018-08-01|1470.31
#2018-08-02|1449.37
#2018-08-03|1450.60
#2018-08-06|1446.12
#2018-08-07|1460.23
#2018-08-08|1455.47
#2018-08-09|1444.16
#2018-08-10|1437.80
#2018-08-13|1406.81
#2018-08-14|1419.14
#2018-08-15|1411.53
#2018-08-16|1406.76
#2018-08-17|1414.03
#2018-08-20|1413.37
#2018-08-21|1413.26
#2018-08-22|1436.01
#2018-08-23|1406.53
#2018-08-24|1405.99
#2018-08-27|1430.54
#2018-08-28|1444.67
#2018-08-29|1446.27
#2018-08-30|1437.03
#2018-08-31|1428.91
#2018-09-03|1407.48
#2018-09-04|1394.32
#2018-09-05|1384.98
#2018-09-06|1383.23
#2018-09-07|1374.28
#2018-09-10|1369.46
#2018-09-11|1367.84
#2018-09-12|1362.09
#2018-09-13|1377.67
#2018-09-14|1394.27
#2018-09-17|1390.44
#2018-09-18|1405.38
#2018-09-19|1425.27
#2018-09-20|1426.26
#2018-09-21|1442.16
#2018-09-24|1436.39
#2018-09-25|1444.86
#2018-09-26|1430.53
#2018-09-27|1426.00
#2018-09-28|1431.58
#2018-10-01|1419.22
#2018-10-02|1428.96
#2018-10-03|1393.65
#2018-10-04|1393.68
#2018-10-05|1383.57
#2018-10-08|1385.91
#2018-10-09|1354.89
#2018-10-10|1354.64
#2018-10-11|1316.55
#2018-10-12|1325.24
#2018-10-15|1301.99
#2018-10-16|1312.90
#2018-10-17|1323.93
#2018-10-18|1312.35
#2018-10-19|1301.93
#2018-10-22|1303.33
#2018-10-23|1290.56
#2018-10-24|1290.00
#2018-10-25|1257.27
#2018-10-26|1279.88
#2018-10-29|1255.12
#2018-10-30|1265.80
#2018-10-31|1293.08
#2018-11-01|1289.82
#2018-11-02|1303.30
#2018-11-05|1284.58
#2018-11-06|1304.11
#2018-11-07|1303.63
#2018-11-08|1304.92
#2018-11-09|1306.06
#2018-11-12|1295.51
#2018-11-13|1272.00
#2018-11-14|1289.33
#2018-11-15|1297.64
#2018-11-16|1294.06
#2018-11-19|1299.96
#2018-11-20|1297.02
#2018-11-21|1290.72
#2018-11-22|1298.00
#2018-11-23|1297.98
#2018-11-26|1297.31
#2018-11-27|1313.27
#2018-11-28|1305.78
#2018-11-29|1319.76
#2018-11-30|1321.64
#2018-12-03|1348.81
#2018-12-04|1336.01
#2018-12-05|1318.90
#2018-12-06|1310.00
#2018-12-07|1309.31
#2018-12-10|1288.40
#2018-12-11|1270.99
#2018-12-12|1303.56
#2018-12-13|1311.85
#2018-12-14|1298.28
#2018-12-17|1301.55
#2018-12-18|1297.46
#2018-12-19|1306.63
#2018-12-20|1288.09
#2018-12-21|1264.60
#2018-12-24|1267.98
#2018-12-25|1216.01
#2018-12-26|1227.57
#2018-12-27|1264.49
#2018-12-28|1269.89
#2018-12-31|1277.77
#2019-01-01|1277.78
#2019-01-02|1273.40
#2019-01-03|1287.33
#2019-01-04|1269.38
#2019-01-07|1298.53
#2019-01-08|1304.37
#2019-01-09|1325.89
#2019-01-10|1324.19
#2019-01-11|1335.39
#2019-01-14|1331.68
#2019-01-15|1346.07
#2019-01-16|1340.30
#2019-01-17|1337.17
#2019-01-18|1340.70
#2019-01-21|1345.11
#2019-01-22|1338.89
#2019-01-23|1332.29
#2019-01-24|1336.46
#2019-01-25|1345.73
#2019-01-28|1340.23
#2019-01-29|1335.77
#2019-01-30|1326.69
#2019-01-31|1346.76
#2019-02-01|1340.70
#2019-02-04|1338.60
#2019-02-05|1340.07
#2019-02-06|1333.95
#2019-02-07|1320.70
#2019-02-08|1296.15
#2019-02-11|1292.29
#2019-02-12|1320.00
#2019-02-13|1325.24
#2019-02-14|1323.71
#2019-02-15|1310.88
#2019-02-18|1327.19
#2019-02-19|1326.66
#2019-02-20|1336.74
#2019-02-21|1336.57
#2019-02-22|1338.55
#2019-02-25|1351.23
#2019-02-26|1352.94
#2019-02-27|1351.66
#2019-02-28|1333.20
#2019-03-01|1331.08
#2019-03-04|1324.02
#2019-03-05|1316.07
#2019-03-06|1315.93
#2019-03-07|1304.45
#2019-03-08|1283.28
#2019-03-11|1291.11
#2019-03-12|1302.37
#2019-03-13|1290.41
#2019-03-14|1277.17
#2019-03-15|1289.64
#2019-03-18|1300.81
#2019-03-19|1301.03
#2019-03-20|1303.87
#2019-03-21|1308.57
#2019-03-22|1323.88
#2019-03-25|1289.55
#2019-03-26|1311.33
#2019-03-27|1300.43
#2019-03-28|1282.37
#2019-03-29|1282.75
#2019-04-01|1305.21
#2019-04-02|1315.79
#2019-04-03|1328.72
#2019-04-04|1339.92
#2019-04-05|1348.92
#2019-04-08|1343.73
#2019-04-09|1354.03
#2019-04-10|1354.26
#2019-04-11|1345.96
#2019-04-12|1342.22
#2019-04-15|1351.44
#2019-04-16|1353.07
#2019-04-17|1380.53
#2019-04-18|1388.96
#2019-04-19|1389.84
#2019-04-22|1383.37
#2019-04-23|1381.07
#2019-04-24|1360.49
#2019-04-25|1353.86
#2019-04-26|1346.89
#2019-04-29|1348.08
#2019-04-30|1348.40
#2019-05-01|1350.24
#2019-05-02|1346.20
#2019-05-03|1347.66
#2019-05-06|1344.89
#2019-05-07|1329.73
#2019-05-08|1308.22
#2019-05-09|1284.74
#2019-05-10|1278.06
#2019-05-13|1278.83
#2019-05-14|1265.42
#2019-05-15|1267.89
#2019-05-16|1254.99
#2019-05-17|1252.52
#2019-05-20|1260.33
#2019-05-21|1251.85
#2019-05-22|1251.18
#2019-05-23|1248.89
#2019-05-24|1258.68
#2019-05-27|1264.31
#2019-05-28|1274.64
#2019-05-29|1267.48
#2019-05-30|1265.88
#2019-05-31|1245.35
#2019-06-03|1246.88
#2019-06-04|1257.71
#2019-06-05|1285.32
#2019-06-06|1280.30
#2019-06-07|1285.12
#2019-06-10|1298.66
#2019-06-11|1308.65
#2019-06-12|1304.44
#2019-06-13|1289.34
#2019-06-14|1289.84
#2019-06-17|1283.09
#2019-06-18|1282.98
#2019-06-19|1299.55
#2019-06-20|1306.95
#2019-06-21|1297.60
#2019-06-24|1305.84
#2019-06-25|1304.19
#2019-06-26|1293.37
#2019-06-27|1311.56
#2019-06-28|1313.45
#2019-07-01|1334.35
#2019-07-02|1336.68
#2019-07-03|1326.82
#2019-07-04|1332.54
#2019-07-05|1329.44
#2019-07-08|1315.60
#2019-07-09|1311.82
#2019-07-10|1311.39
#2019-07-11|1312.99
#2019-07-12|1316.69
#2019-07-15|1317.18
#2019-07-16|1320.35
#2019-07-17|1318.63
#2019-07-18|1301.30
#2019-07-19|1321.92
#2019-07-22|1320.08
#2019-07-23|1323.27
#2019-07-24|1336.01
#2019-07-25|1333.00
#2019-07-26|1314.85
#2019-07-29|1301.57
#2019-07-30|1310.16
#2019-07-31|1288.19
#2019-08-01|1294.90
#2019-08-02|1276.25
#2019-08-05|1261.78
#2019-08-06|1246.44
#2019-08-07|1250.88
#2019-08-08|1255.32
#2019-08-09|1265.80
#2019-08-12|1267.38
#2019-08-13|1233.94
#2019-08-14|1252.37
#2019-08-15|1238.53
#2019-08-16|1235.80
#2019-08-19|1243.02
#2019-08-20|1250.54
#2019-08-21|1247.21
#2019-08-22|1249.66
#2019-08-23|1260.24
#2019-08-26|1246.64
#2019-08-27|1263.16
#2019-08-28|1260.92
#2019-08-29|1253.50
#2019-08-30|1275.77
#2019-09-02|1272.41
#2019-09-03|1277.64
#2019-09-04|1268.23
#2019-09-05|1281.69
#2019-09-06|1299.18
#2019-09-09|1301.91
#2019-09-10|1321.12
#2019-09-11|1351.03
#2019-09-12|1352.09
#2019-09-13|1360.12
#2019-09-16|1358.18
#2019-09-17|1350.09
#2019-09-18|1346.43
#2019-09-19|1342.00
#2019-09-20|1356.25
#2019-09-23|1364.70
#2019-09-24|1366.99
#2019-09-25|1348.98
#2019-09-26|1361.76
#2019-09-27|1349.39
#2019-09-30|1334.10
#2019-10-01|1345.70
#2019-10-02|1333.79
#2019-10-03|1315.12
#2019-10-04|1312.46
#2019-10-07|1307.36
#2019-10-08|1318.06
#2019-10-09|1313.89
#2019-10-10|1309.24
#2019-10-11|1327.75
#2019-10-14|1329.68
#2019-10-15|1349.43
#2019-10-16|1360.64
#2019-10-17|1359.67
#2019-10-18|1361.19
#2019-10-21|1362.18
#2019-10-22|1364.37
#2019-10-23|1368.26
#2019-10-24|1382.84
#2019-10-25|1380.71
#2019-10-28|1382.23
#2019-10-29|1406.53
#2019-10-30|1403.55
#2019-10-31|1413.46
#2019-11-01|1412.12
#2019-11-04|1409.05
#2019-11-05|1425.97
#2019-11-06|1425.04
#2019-11-07|1426.60
#2019-11-08|1449.50
#2019-11-11|1449.43
#2019-11-12|1450.82
#2019-11-13|1445.20
#2019-11-14|1430.51
#2019-11-15|1434.16
#2019-11-18|1435.69
#2019-11-19|1424.73
#2019-11-20|1413.86
#2019-11-21|1413.97
#2019-11-22|1414.33
#2019-11-25|1417.82
#2019-11-26|1413.26
#2019-11-27|1414.38
#2019-11-28|1410.40
#2019-11-29|1397.14
#2019-12-02|1413.59
#2019-12-03|1413.66
#2019-12-04|1413.09
#2019-12-05|1417.60
#2019-12-06|1414.30
#2019-12-09|1417.70
#2019-12-10|1408.95
#2019-12-11|1409.64
#2019-12-12|1401.92
#2019-12-13|1434.25
#2019-12-16|1423.95
#2019-12-17|1427.53
#2019-12-18|1421.98
#2019-12-19|1427.28
#2019-12-20|1419.31
#2019-12-23|1416.51
#2019-12-24|1411.15
#2019-12-25|1400.38
#2019-12-26|1405.23
#2019-12-27|1408.63
#2019-12-30|1410.85
#2019-12-31|1412.88
#2020-01-01|1412.40
#2020-01-02|1415.62
#2020-01-03|1415.95
#2020-01-06|1385.34
#2020-01-07|1403.74
#2020-01-08|1382.92
#2020-01-09|1390.43
#2020-01-10|1389.44
#2020-01-13|1389.61
#2020-01-14|1395.33
#2020-01-15|1391.17
#2020-01-16|1390.62
#2020-01-17|1402.11
#2020-01-20|1407.01
#2020-01-21|1404.42
#2020-01-22|1404.30
#2020-01-23|1403.40
#2020-01-24|1398.57
#2020-01-27|1383.67
#2020-01-28|1373.80
#2020-01-29|1375.36
#2020-01-30|1357.33
#2020-01-31|1357.30
#2020-02-03|1341.10
#2020-02-04|1343.57
#2020-02-05|1352.02
#2020-02-06|1384.88
#2020-02-07|1374.23
#2020-02-10|1362.85
#2020-02-11|1365.02
#2020-02-12|1367.71
#2020-02-13|1366.35
#2020-02-14|1359.82
#2020-02-17|1359.49
#2020-02-18|1346.88
#2020-02-19|1333.73
#2020-02-20|1340.48
#2020-02-21|1345.86
#2020-02-24|1344.77
#2020-02-25|1314.68
#2020-02-26|1303.29
#2020-02-27|1286.73
#2020-02-28|1257.89
#2020-03-02|1259.09
#2020-03-03|1250.78
#2020-03-04|1244.93
#2020-03-05|1256.10
#2020-03-06|1224.18
#2020-03-09|1180.07
#2020-03-10|1182.50
#2020-03-11|1163.24
#2020-03-12|1106.90
#2020-03-13|1052.58
#2020-03-16|1024.76
#2020-03-17|1033.30
#2020-03-18|1005.28
#2020-03-19| 983.17
#2020-03-20| 984.78
#2020-03-23| 949.31
#2020-03-24| 984.57
#2020-03-25|1078.42
#2020-03-26|1070.51
#2020-03-27|1118.16
#2020-03-30|1093.47
#2020-03-31|1062.47
#2020-04-01|1033.17
#2020-04-02|1011.38
#2020-04-03| 986.96
#2020-04-06|1030.29
#2020-04-07|1059.67
#2020-04-08|1077.95
#2020-04-09|1095.87
#2020-04-10|1097.91
#2020-04-13|1081.05
#2020-04-14|1111.13
#2020-04-15|1101.48
#2020-04-16|1078.65
#2020-04-17|1117.56
#2020-04-20|1104.52
#2020-04-21|1080.85
#2020-04-22|1068.12
#2020-04-23|1091.34
#2020-04-24|1085.11
#2020-04-27|1107.66
#2020-04-28|1112.27
#2020-04-29|1120.21
#2020-04-30|1141.77
#2020-05-01|1107.90
#2020-05-04|1096.37
#2020-05-05|1100.54
#2020-05-06|1108.98
#2020-05-07|1088.91
#2020-05-08|1118.43
#2020-05-11|1144.14
#2020-05-12|1124.80
#2020-05-13|1122.13
#2020-05-14|1094.30
#2020-05-15|1099.49
#2020-05-18|1102.00
#2020-05-19|1134.00
#2020-05-20|1135.87
#2020-05-21|1129.62
#2020-05-22|1113.55
#2020-05-25|1130.27
#2020-05-26|1172.99
#2020-05-27|1187.95
#2020-05-28|1222.76
#2020-05-29|1190.47
#2020-06-01|1197.42
#2020-06-02|1204.40
#2020-06-03|1236.05
#2020-06-04|1237.70
#2020-06-05|1255.80
#2020-06-08|1285.66
#2020-06-09|1285.56
#2020-06-10|1284.17
#2020-06-11|1245.81
#2020-06-12|1226.19
#2020-06-15|1186.74
#2020-06-16|1248.46
#2020-06-17|1235.18
#2020-06-18|1231.43
#2020-06-19|1221.07
#2020-06-22|1216.33
#2020-06-23|1238.04
#2020-06-24|1240.77
#2020-06-25|1210.79
#2020-06-26|1220.26
#2020-06-29|1191.42
#2020-06-30|1198.21
#2020-07-01|1185.17
#2020-07-02|1203.77
#2020-07-03|1212.56
#2020-07-06|1244.21
#2020-07-07|1229.78
#2020-07-08|1220.14
#2020-07-09|1216.10
#2020-07-10|1199.00
#2020-07-13|1241.53
#2020-07-14|1231.90
#2020-07-15|1259.81
#2020-07-16|1248.16
#2020-07-17|1250.19
#2020-07-20|1248.82
#2020-07-21|1250.10
#2020-07-22|1237.45
#2020-07-23|1244.97
#2020-07-24|1248.87
#2020-07-27|1257.32
#2020-07-28|1249.96
#2020-07-29|1222.80
#2020-07-30|1224.42
#2020-07-31|1179.63
#2020-08-03|1192.90
#2020-08-04|1236.77
#2020-08-05|1254.55
#2020-08-06|1265.72
#2020-08-07|1265.12
#2020-08-10|1276.23
#2020-08-11|1320.57
#2020-08-12|1329.82
#2020-08-13|1337.20
#2020-08-14|1324.88
#2020-08-17|1327.49
#2020-08-18|1324.39
#2020-08-19|1327.52
#2020-08-20|1302.97
#2020-08-21|1308.66
#2020-08-24|1308.57
#2020-08-25|1324.52
#2020-08-26|1328.01
#2020-08-27|1317.89
#2020-08-28|1334.30
#2020-08-31|1325.52
#2020-09-01|1333.91
#2020-09-02|1327.27
#2020-09-03|1329.28
#2020-09-04|1331.32
#2020-09-07|1329.50
#2020-09-08|1335.18
#2020-09-09|1314.85
#2020-09-10|1327.12
#2020-09-11|1329.48
#2020-09-14|1354.92
#2020-09-15|1358.09
#2020-09-16|1363.45
#2020-09-17|1354.69
#2020-09-18|1362.79
#2020-09-21|1355.94
#2020-09-22|1341.63
#2020-09-23|1331.84
#2020-09-24|1296.46
#2020-09-25|1309.66
#2020-09-28|1334.89
#2020-09-29|1339.02
#2020-09-30|1324.81
#2020-10-01|1326.33
#2020-10-02|1328.04
#2020-10-05|1345.70
#2020-10-06|1358.52
#2020-10-07|1362.71
#2020-10-08|1367.17
#2020-10-09|1360.76
#2020-10-12|1358.34
#2020-10-13|1362.99
#2020-10-14|1356.10
#2020-10-15|1349.75
#2020-10-16|1336.18
#2020-10-19|1348.82
#2020-10-20|1347.30
#2020-10-21|1373.88
#2020-10-22|1363.47
#2020-10-23|1375.98
#2020-10-26|1377.07
#2020-10-27|1375.86
#2020-10-28|1364.25
#2020-10-29|1362.58
#2020-10-30|1335.14
#2020-11-02|1369.64
#2020-11-03|1376.00
#2020-11-04|1384.38
#2020-11-05|1408.08
#2020-11-06|1421.93
#2020-11-09|1430.07
#2020-11-10|1455.51
#2020-11-11|1473.89
#2020-11-12|1475.54
#2020-11-13|1468.31
#2020-11-16|1500.95
#2020-11-17|1506.59
#2020-11-18|1501.88
#2020-11-19|1495.05
#2020-11-20|1513.38
#2020-11-23|1516.25
#2020-11-24|1536.63
#2020-11-25|1528.43
#2020-11-26|1522.01
#2020-11-27|1521.55
#2020-11-30|1473.13
#2020-12-01|1487.98
#2020-12-02|1500.54
#2020-12-03|1527.56
#2020-12-04|1540.51
#2020-12-07|1538.56
#2020-12-08|1530.28
#2020-12-09|1552.39
#2020-12-10|1546.60
#2020-12-11|1575.10
#2020-12-14|1590.17
#2020-12-15|1593.23
#2020-12-16|1607.23
#2020-12-17|1607.40
#2020-12-18|1602.05
#2020-12-21|1589.26
#2020-12-22|1566.47
#2020-12-23|1564.85
#2020-12-24|1572.75
#2020-12-25|1580.77
#2020-12-28|1596.40
#2020-12-29|1610.23
#2020-12-30|1612.37
#2020-12-31|1621.51
#2021-01-01|1622.39
#2021-01-04|1638.68
#2021-01-05|1627.51
#2021-01-06|1622.33
#2021-01-07|1639.97
#2021-01-08|1705.71
#2021-01-11|1713.52
#2021-01-12|1704.33
#2021-01-13|1709.40
#2021-01-14|1706.99
#2021-01-15|1672.52
#2021-01-18|1660.17
#2021-01-19|1693.06
#2021-01-20|1711.60
#2021-01-21|1727.62
#2021-01-22|1708.59
#2021-01-25|1723.98
#2021-01-26|1690.45
#2021-01-27|1681.28
#2021-01-28|1647.17
#2021-01-29|1605.33
#2021-02-01|1633.83
#2021-02-02|1674.35
#2021-02-03|1723.40
#2021-02-04|1722.50
#2021-02-05|1738.96
#2021-02-08|1744.11
#2021-02-09|1747.12
#2021-02-10|1784.79
#2021-02-11|1782.30
#2021-02-12|1797.78
#2021-02-15|1798.68
#2021-02-16|1790.13
#2021-02-17|1774.30
#2021-02-18|1739.16
#2021-02-19|1729.11
#2021-02-22|1725.67
#2021-02-23|1719.98
#2021-02-24|1675.66
#2021-02-25|1698.89
#2021-02-26|1641.30
#2021-03-01|1671.55
#2021-03-02|1673.01
#2021-03-03|1694.57
#2021-03-04|1665.57
#2021-03-05|1666.19
#2021-03-08|1640.99
#2021-03-09|1675.60
#2021-03-10|1674.02
#2021-03-11|1682.05
#2021-03-12|1686.79
#2021-03-15|1702.93
#2021-03-16|1705.45
#2021-03-17|1702.49
#2021-03-18|1742.54
#2021-03-19|1744.78
#2021-03-22|1708.89
#2021-03-23|1689.65
#2021-03-24|1641.62
#2021-03-25|1645.09
#2021-03-26|1671.74
#2021-03-29|1674.74
#2021-03-30|1673.15
#2021-03-31|1679.58
#2021-04-01|1669.47
#2021-04-02|1682.98
#2021-04-05|1690.23
#2021-04-06|1671.70
#2021-04-07|1688.10
#2021-04-08|1686.62
#2021-04-09|1673.62
#2021-04-12|1658.20
#2021-04-13|1679.35
#2021-04-14|1687.17
#2021-04-15|1699.44
#2021-04-16|1705.07
#2021-04-19|1718.94
#2021-04-20|1698.67
#2021-04-21|1657.30
#2021-04-22|1675.84
#2021-04-23|1663.20
#2021-04-26|1663.35
#2021-04-27|1647.84
#2021-04-28|1658.54
#2021-04-29|1653.48
#2021-04-30|1617.11
#2021-05-03|1620.38
#2021-05-04|1620.99
#2021-05-05|1620.92
#2021-05-06|1652.87
#2021-05-07|1658.24
#2021-05-10|1684.51
#2021-05-11|1651.35
#2021-05-12|1649.63
#2021-05-13|1639.78
#2021-05-14|1651.76
#2021-05-17|1667.51
#2021-05-18|1704.58
#2021-05-19|1691.88
#2021-05-20|1694.56
#2021-05-21|1706.75
#2021-05-24|1717.85
#2021-05-25|1722.83
#2021-05-26|1727.44
#2021-05-27|1727.51
#2021-05-28|1761.48
#2021-05-31|1757.94
#2021-06-01|1792.31
#2021-06-02|1821.38
#2021-06-03|1830.58
#2021-06-04|1862.84
#2021-06-07|1858.50
#2021-06-08|1860.43
#2021-06-09|1855.91
#2021-06-10|1852.82
#2021-06-11|1849.58
#2021-06-14|1849.22
#2021-06-15|1867.64
#2021-06-16|1867.64
#2021-06-17|1862.65
#2021-06-18|1829.87
#2021-06-21|1793.46
#2021-06-22|1838.22
#2021-06-23|1833.39
#2021-06-24|1837.84
#2021-06-25|1854.60
#2021-06-28|1857.86
#2021-06-29|1839.25
#2021-06-30|1826.37
#2021-07-01|1818.03
#2021-07-02|1829.00
#2021-07-05|1833.88
#2021-07-06|1835.11
#2021-07-07|1816.19
#2021-07-08|1809.44
#2021-07-09|1793.47
#2021-07-12|1825.62
#2021-07-13|1833.58
#2021-07-14|1817.48
#2021-07-15|1806.75
#2021-07-16|1809.45
#2021-07-19|1787.49
#2021-07-20|1759.41
#2021-07-21|1782.03
#2021-07-22|1789.88
#2021-07-23|1785.40
#2021-07-26|1790.65
#2021-07-27|1794.33
#2021-07-28|1786.09
#2021-07-29|1815.63
#2021-07-30|1810.25
#2021-08-02|1859.89
#2021-08-03|1861.88
#2021-08-04|1856.67
#2021-08-05|1845.95
#2021-08-06|1831.68
#2021-08-09|1824.47
#2021-08-10|1821.98
#2021-08-11|1841.67
#2021-08-12|1849.96
#2021-08-13|1848.79
#2021-08-16|1823.20
#2021-08-17|1799.55
#2021-08-18|1799.05
#2021-08-19|1750.22
#2021-08-20|1679.47
#2021-08-23|1723.11
#2021-08-24|1738.11
#2021-08-25|1755.24
#2021-08-26|1750.76
#2021-08-27|1754.35
#2021-08-30|1779.77
#2021-08-31|1794.44
#2021-09-01|1796.16
#2021-09-02|1792.74
#2021-09-03|1813.37
#2021-09-06|1839.77
#2021-09-07|1845.83
#2021-09-08|1841.08
#2021-09-09|1824.56
#2021-09-10|1830.46
#2021-09-13|1808.37
#2021-09-14|1839.52
#2021-09-15|1828.83
#2021-09-16|1822.38
#2021-09-17|1829.76
#2021-09-20|1822.87
#2021-09-21|1808.90
#2021-09-22|1789.84
#2021-09-23|1780.85
#2021-09-24|1808.46
#2021-09-27|1823.01
#2021-09-28|1824.91
#2021-09-29|1813.95
#2021-09-30|1780.84
#2021-10-01|1757.92
#2021-10-04|1748.16
#2021-10-05|1728.72
#2021-10-06|1696.67
#2021-10-07|1724.42
#2021-10-08|1751.10
#2021-10-11|1783.70
#2021-10-12|1786.94
#2021-10-13|1801.10
#2021-10-14|1803.07
#2021-10-15|1826.22
#2021-10-18|1850.68
#2021-10-19|1841.62
#2021-10-20|1841.28
#2021-10-21|1820.06
#2021-10-22|1823.76
#2021-10-25|1811.02
#2021-10-26|1832.55
#2021-10-27|1839.00
#2021-10-28|1833.47
#2021-10-29|1823.95
#2021-11-01|1842.61
#2021-11-02|1847.33
#2021-11-03|1837.45
#2021-11-04|1872.87
#2021-11-05|1886.56
#2021-11-08|1886.59
#2021-11-09|1876.90
#2021-11-10|1858.72
#2021-11-11|1862.96
#2021-11-12|1889.56
#2021-11-15|1902.54
#2021-11-16|1918.51
#2021-11-17|1917.22
#2021-11-18|1910.52
#2021-11-19|1927.74
#2021-11-22|1910.52
#2021-11-23|1901.66
#2021-11-24|1895.94
#2021-11-25|1886.05
#2021-11-26|1866.11
#2021-11-29|1813.37
#2021-11-30|1793.92
#2021-12-01|1828.13
#2021-12-02|1830.57
#2021-12-03|1847.50
#2021-12-06|1823.59
#2021-12-07|1861.45
#2021-12-08|1851.68
#2021-12-09|1851.32
#2021-12-10|1844.78
#2021-12-13|1824.07
#2021-12-14|1826.60
#2021-12-15|1851.07
#2021-12-16|1870.76
#2021-12-17|1846.96
#2021-12-20|1791.84
#2021-12-21|1799.24
#2021-12-22|1802.69
#2021-12-23|1830.62
#2021-12-24|1832.68
#2021-12-27|1829.87
#2021-12-28|1848.39
#2021-12-29|1836.61
#2021-12-30|1828.04
#2021-12-31|1834.04
#2022-01-03|1834.70
#2022-01-04|1884.37
#2022-01-05|1915.77
#2022-01-06|1909.85
#2022-01-07|1923.09
#2022-01-10|1930.44
#2022-01-11|1928.44
#2022-01-12|1969.26
#2022-01-13|1995.42
#2022-01-14|1979.72
#2022-01-17|1990.40
#2022-01-18|1973.65
#2022-01-19|1910.16
#2022-01-20|1929.78
#2022-01-21|1903.89
#2022-01-24|1882.56
#2022-01-25|1858.31
#2022-01-26|1840.97
#2022-01-27|1790.72
#2022-01-28|1824.05
#2022-01-31|1836.05
#2022-02-01|1827.12
#2022-02-02|1858.30
#2022-02-03|1871.04
#2022-02-04|1866.65
#2022-02-07|1855.86
#2022-02-08|1855.93
#2022-02-09|1882.49
#2022-02-10|1861.31
#2022-02-11|1852.97
#2022-02-14|1802.27
#2022-02-15|1804.92
#2022-02-16|1843.63
#2022-02-17|1836.62
#2022-02-18|1837.22
#2022-02-21|1833.56
#2022-02-22|1785.65
#2022-02-23|1790.16
#2022-02-24|1731.47
#2022-02-25|1748.31
#2022-02-28|1757.95
#2022-03-01|1759.10
#2022-03-02|1683.78
#2022-03-03|1686.16
#2022-03-04|1631.21
#2022-03-07|1533.11
#2022-03-08|1496.39
#2022-03-09|1515.10
#2022-03-10|1582.53
#2022-03-11|1524.96
#2022-03-14|1526.98
#2022-03-15|1543.66
#2022-03-16|1583.69
#2022-03-17|1629.18
#2022-03-18|1613.78
#2022-03-21|1607.71
#2022-03-22|1621.65
#2022-03-23|1657.97
#2022-03-24|1667.63
#2022-03-25|1654.89
#2022-03-28|1648.37
#2022-03-29|1686.36
#2022-03-30|1690.47
#2022-03-31|1691.69
#2022-04-01|1671.53
#2022-04-04|1681.69
#2022-04-05|1678.81
#2022-04-06|1652.71
#2022-04-07|1625.50
#2022-04-08|1595.92
#2022-04-11|1579.42
#2022-04-12|1564.83
#2022-04-13|1587.50
#2022-04-14|1598.44
#2022-04-15|1606.16
#2022-04-18|1596.14
#2022-04-19|1589.79
#2022-04-20|1645.20
#2022-04-21|1638.66
#2022-04-22|1616.15
#2022-04-25|1596.23
#2022-04-26|1613.25
#2022-04-27|1585.47
#2022-04-28|1608.39
#2022-04-29|1625.36
#2022-05-02|1617.11
#2022-05-03|1616.95
#2022-05-04|1613.43
#2022-05-05|1612.32
#2022-05-06|1618.66
#2022-05-09|1595.26
#2022-05-10|1569.49
#2022-05-11|1539.70
#2022-05-12|1541.46
#2022-05-13|1558.38
#2022-05-16|1554.41
#2022-05-17|1563.72
#2022-05-18|1583.69
#2022-05-19|1564.00
#2022-05-20|1589.62
#2022-05-23|1602.37
#2022-05-24|1599.83
#2022-05-25|1589.83
#2022-05-26|1604.96
#2022-05-27|1615.17
#2022-05-30|1644.15
#2022-05-31|1643.82
#2022-06-01|1674.64
#2022-06-02|1673.71
#2022-06-03|1650.40
#2022-06-06|1648.55
#2022-06-07|1650.52
#2022-06-08|1658.46
#2022-06-09|1658.05
#2022-06-10|1650.70
#2022-06-13|1602.20
#2022-06-14|1576.70
#2022-06-15|1569.89
#2022-06-16|1604.07
#2022-06-17|1543.18
#2022-06-20|1552.36
#2022-06-21|1569.39
#2022-06-22|1579.36
#2022-06-23|1593.16
#2022-06-24|1586.64
#2022-06-27|1605.48
#2022-06-28|1626.62
#2022-06-29|1583.44
#2022-06-30|1577.33
#2022-07-01|1556.84
#2022-07-04|1567.78
#2022-07-05|1562.75
#2022-07-06|1535.42
#2022-07-07|1567.50
#2022-07-08|1574.76
#2022-07-11|1578.06
#2022-07-12|1552.46
#2022-07-13|1558.92
#2022-07-14|1551.99
#2022-07-15|1570.20
#2022-07-18|1579.98
#2022-07-19|1596.75
#2022-07-20|1610.24
#2022-07-21|1611.96
#2022-07-22|1626.99
#2022-07-25|1606.47
#2022-07-26|1611.91
#2022-07-27|1602.10
#2022-07-28|1611.21
#2022-07-29|1615.59
#2022-08-01|1681.06
#2022-08-02|1653.33
#2022-08-03|1629.24
#2022-08-04|1628.92
#2022-08-05|1618.31
#2022-08-08|1630.21
#2022-08-09|1611.83
#2022-08-10|1636.62
#2022-08-11|1637.85
#2022-08-12|1654.60
#2022-08-15|1663.64
#2022-08-16|1648.08
#2022-08-17|1663.42
#2022-08-18|1641.20
#2022-08-19|1630.54
#2022-08-22|1624.59
#2022-08-23|1606.72
#2022-08-24|1597.10
#2022-08-25|1605.45
#2022-08-26|1605.27
#2022-08-29|1576.96
#2022-08-30|1594.22
#2022-08-31|1592.56
#2022-09-01|1552.17
#2022-09-02|1548.25
#2022-09-05|1527.57
#2022-09-06|1519.02
#2022-09-07|1502.79
#2022-09-08|1525.57
#2022-09-09|1538.72
#2022-09-12|1541.86
#2022-09-13|1529.83
#2022-09-14|1514.68
#2022-09-15|1507.35
#2022-09-16|1498.14
#2022-09-19|1495.96
#2022-09-20|1507.33
#2022-09-21|1473.88
#2022-09-22|1492.25
#2022-09-23|1474.46
#2022-09-26|1413.38
#2022-09-27|1424.76
#2022-09-28|1397.04
#2022-09-29|1400.22
#2022-09-30|1353.00
#2022-10-03|1379.83
#2022-10-04|1413.58
#2022-10-05|1420.63
#2022-10-06|1420.40
#2022-10-07|1404.83
#2022-10-10|1395.18
#2022-10-11|1370.37
#2022-10-12|1369.84
#2022-10-13|1361.82
#2022-10-14|1372.71
#2022-10-17|1364.35
#2022-10-18|1375.91
#2022-10-19|1369.55
#2022-10-20|1363.49
#2022-10-21|1353.85
#2022-10-24|1358.59
#2022-10-25|1383.41
#2022-10-26|1394.22
#2022-10-27|1391.35
#2022-10-28|1387.50
#2022-10-31|1402.76
#2022-11-01|1402.68
#2022-11-02|1422.79
#2022-11-03|1408.76
#2022-11-04|1413.18
#2022-11-07|1434.94
#2022-11-08|1449.04
#2022-11-09|1434.82
#2022-11-10|1437.88
#2022-11-11|1496.30
#2022-11-14|1476.98
#2022-11-15|1499.72
#2022-11-16|1485.92
#2022-11-17|1466.51
#2022-11-18|1473.24
#2022-11-21|1459.41
#2022-11-22|1478.26
#2022-11-23|1491.20
#2022-11-24|1504.88
#2022-11-25|1496.98
#2022-11-28|1492.88
#2022-11-29|1490.18
#2022-11-30|1497.39
#2022-12-01|1523.99
#2022-12-02|1504.14
#2022-12-05|1486.03
#2022-12-06|1479.68
#2022-12-07|1476.57
#2022-12-08|1477.86
#2022-12-09|1484.26
#2022-12-12|1477.98
#2022-12-13|1496.87
#2022-12-14|1508.70
#2022-12-15|1483.67
#2022-12-16|1473.21
#2022-12-19|1452.34
#2022-12-20|1459.45
#2022-12-21|1428.14
#2022-12-22|1446.80
#2022-12-23|1420.35
#2022-12-26|1430.32
#2022-12-27|1424.82
#2022-12-28|1417.31
#2022-12-29|1417.89
#2022-12-30|1427.63
#2023-01-02|1431.56
#2023-01-03|1444.74
#2023-01-04|1425.48
#2023-01-05|1420.96
#2023-01-06|1443.34
#2023-01-09|1455.23
#2023-01-10|1461.01
#2023-01-11|1465.74
#2023-01-12|1498.18
#2023-01-13|1501.75
#2023-01-16|1485.90
#2023-01-17|1510.54
#2023-01-18|1532.13
#2023-01-19|1509.47
#2023-01-20|1506.39
#2023-01-23|1507.66
#2023-01-24|1528.06
#2023-01-25|1537.21
#2023-01-26|1542.02
#2023-01-27|1554.19
#2023-01-30|1547.78
#2023-01-31|1552.81
#2023-02-01|1572.99
#2023-02-02|1569.98
#2023-02-03|1553.92
#2023-02-06|1540.23
#2023-02-07|1546.71
#2023-02-08|1543.89
#2023-02-09|1549.79
#2023-02-10|1534.24
#2023-02-13|1523.69
#2023-02-14|1529.09
#2023-02-15|1515.48
#2023-02-16|1541.56
#2023-02-17|1537.34
#2023-02-20|1540.73
#2023-02-21|1537.13
#2023-02-22|1515.89
#2023-02-23|1518.42
#2023-02-24|1501.35
#2023-02-27|1497.89
#2023-02-28|1497.84
#2023-03-01|1512.98
#2023-03-02|1507.31
#2023-03-03|1525.65
#2023-03-06|1543.62
#2023-03-07|1538.10
#2023-03-08|1532.80
#2023-03-09|1541.29
#2023-03-10|1533.85
#2023-03-13|1517.04
#2023-03-14|1460.67
#2023-03-15|1480.52
#2023-03-16|1461.92
#2023-03-17|1474.75
#2023-03-20|1455.80
#2023-03-21|1457.29
#2023-03-22|1482.62
#2023-03-23|1501.48
#2023-03-24|1496.15
#2023-03-27|1488.93
#2023-03-28|1503.41
#2023-03-29|1525.55
#2023-03-30|1536.97
#2023-03-31|1556.88
#2023-04-03|1571.61
#2023-04-04|1574.07
#2023-04-05|1557.42
#2023-04-06|1528.84
#2023-04-07|1529.23
#2023-04-10|1521.78
#2023-04-11|1539.07
#2023-04-12|1546.31
#2023-04-13|1550.14
#2023-04-14|1541.25
#2023-04-17|1551.61
#2023-04-18|1554.07
#2023-04-19|1542.51
#2023-04-20|1540.15
#2023-04-21|1522.44
#2023-04-24|1529.22
#2023-04-25|1535.24
#2023-04-26|1539.93
#2023-04-27|1552.11
#2023-04-28|1557.69
#2023-05-01|1558.35
#2023-05-02|1562.03
#2023-05-03|1570.45
#2023-05-04|1583.83
#2023-05-05|1577.16
#2023-05-08|1584.08
#2023-05-09|1605.63
#2023-05-10|1620.13
#2023-05-11|1617.24
#2023-05-12|1624.56
#2023-05-15|1619.19
#2023-05-16|1607.83
#2023-05-17|1598.99
#2023-05-18|1607.69
#2023-05-19|1611.42
#2023-05-22|1623.34
#2023-05-23|1596.91
#2023-05-24|1616.67
#2023-05-25|1594.32
#2023-05-26|1589.05
#2023-05-29|1590.33
#2023-05-30|1598.90
#2023-05-31|1581.76
#2023-06-01|1591.60
#2023-06-02|1628.73
#2023-06-05|1657.71
#2023-06-06|1670.60
#2023-06-07|1657.82
#2023-06-08|1654.73
#2023-06-09|1675.79
#2023-06-12|1683.67
#2023-06-13|1727.18
#2023-06-14|1786.03
#2023-06-15|1786.74
#2023-06-16|1774.20
#2023-06-19|1748.36
#2023-06-20|1740.22
#2023-06-21|1738.29
#2023-06-22|1736.57
#2023-06-23|1696.59
#2023-06-26|1705.33
#2023-06-27|1709.24
#2023-06-28|1739.86
#2023-06-29|1736.20
#2023-06-30|1749.62
#2023-07-03|1777.31
#2023-07-04|1776.68
#2023-07-05|1780.80
#2023-07-06|1777.14
#2023-07-07|1771.98
#2023-07-10|1758.44
#2023-07-11|1761.96
#2023-07-12|1773.78
#2023-07-13|1780.91
#2023-07-14|1781.64
#2023-07-17|1772.03
#2023-07-18|1789.52
#2023-07-19|1808.83
#2023-07-20|1798.01
#2023-07-21|1785.87
#2023-07-24|1806.05
#2023-07-25|1833.92
#2023-07-26|1821.85
#2023-07-27|1821.82
#2023-07-28|1829.55
#2023-07-31|1855.16
#2023-08-01|1869.88
#2023-08-02|1856.73
#2023-08-03|1830.18
#2023-08-04|1841.12
#2023-08-07|1839.71
#2023-08-08|1822.87
#2023-08-09|1800.02
#2023-08-10|1814.08
#2023-08-11|1805.08
#2023-08-14|1772.11
#2023-08-15|1777.32
#2023-08-16|1746.78
#2023-08-17|1751.60
#2023-08-18|1738.56
#2023-08-21|1725.25
#2023-08-22|1759.65
#2023-08-23|1768.49
#2023-08-24|1763.11
#2023-08-25|1745.35
#2023-08-28|1773.58
#2023-08-29|1786.50
#2023-08-30|1805.02
#2023-08-31|1830.82
#2023-09-01|1832.59
#2023-09-04|1867.71
#2023-09-05|1847.56
#2023-09-06|1869.98
#2023-09-07|1863.87
#2023-09-08|1845.64
#2023-09-11|1855.89
#2023-09-12|1878.40
#2023-09-13|1888.67
#2023-09-14|1916.54
#2023-09-15|1947.55
#2023-09-18|1946.74
#2023-09-19|1971.10
#2023-09-20|1942.78
#2023-09-21|1924.07
#2023-09-22|1926.02
#2023-09-25|1909.48
#2023-09-26|1883.93
#2023-09-27|1887.17
#2023-09-28|1877.14
#2023-09-29|1865.39
#2023-10-02|1861.84
#2023-10-03|1821.73
#2023-10-04|1750.82
#2023-10-05|1803.35
#2023-10-06|1800.17
#2023-10-09|1804.53
#2023-10-10|1830.33
#2023-10-11|1845.95
#2023-10-12|1882.01
#2023-10-13|1852.23
#2023-10-16|1831.29
#2023-10-17|1838.63
#2023-10-18|1841.94
#2023-10-19|1811.86
#2023-10-20|1793.56
#2023-10-23|1786.50
#2023-10-24|1782.01
#2023-10-25|1800.24
#2023-10-26|1770.74
#2023-10-27|1801.13
#2023-10-30|1767.88
#2023-10-31|1741.00
#2023-11-01|1799.00
#2023-11-02|1820.85
#2023-11-03|1839.73
#2023-11-06|1897.79
#2023-11-07|1877.71
#2023-11-08|1845.31
#2023-11-09|1878.74
#2023-11-10|1851.14
#2023-11-13|1852.20
#2023-11-14|1880.24
#2023-11-15|1908.43
#2023-11-16|1920.56
#2023-11-17|1936.99
#2023-11-20|1902.77
#2023-11-21|1885.84
#2023-11-22|1865.90
#2023-11-23|1875.34
#2023-11-24|1896.16
#2023-11-27|1883.94
#2023-11-28|1886.89
#2023-11-29|1897.21
#2023-11-30|1887.89
#2023-12-01|1899.25
#2023-12-04|1868.61
#2023-12-05|1865.83
#2023-12-06|1901.61
#2023-12-07|1907.97
#2023-12-08|1852.02
#2023-12-11|1851.90
#2023-12-12|1850.68
#2023-12-13|1844.20
#2023-12-14|1831.89
#2023-12-15|1856.45
#2023-12-18|1843.15
#2023-12-19|1843.99
#2023-12-20|1856.84
#2023-12-21|1830.01
#2023-12-22|1825.71
#2023-12-25|1830.79
#2023-12-26|1829.25
#2023-12-27|1854.20
#2023-12-28|1875.94
#2023-12-29|1893.46
#2024-01-01|1893.67
#2024-01-02|1872.88
#2024-01-03|1848.72
#2024-01-04|1860.84
#2024-01-05|1882.48
#2024-01-08|1876.09
#2024-01-09|1872.96
#2024-01-10|1881.45
#2024-01-11|1923.18
#2024-01-12|1926.90
#2024-01-15|1919.58
#2024-01-16|1900.35
#2024-01-17|1871.16
#2024-01-18|1901.41
#2024-01-19|1910.33
#2024-01-22|1919.68
#2024-01-23|1921.39
#2024-01-24|1926.99
#2024-01-25|1926.99
#2024-01-26|1892.48
#2024-01-29|1940.97
#2024-01-30|1928.79
#2024-01-31|1967.38
#2024-02-01|1956.64
#2024-02-02|1956.95
#2024-02-05|1977.27
#2024-02-06|2030.69
#2024-02-07|2081.41
#2024-02-08|2092.47
#2024-02-09|2073.67
#2024-02-12|2072.74
#2024-02-13|2107.04
#2024-02-14|2082.59
#2024-02-15|2092.31
#2024-02-16|2126.28
#2024-02-19|2132.16
#2024-02-20|2126.27
#2024-02-21|2129.98
#2024-02-22|2174.66
#2024-02-23|2173.03
#2024-02-26|2178.61
#2024-02-27|2203.97
#2024-02-28|2198.79
#2024-02-29|2231.08
#2024-03-01|2253.00
#2024-03-04|2233.82
#2024-03-05|2254.09
#2024-03-06|2286.46
#2024-03-07|2244.49
#2024-03-08|2245.21
#2024-03-11|2198.54
#2024-03-12|2191.07
#2024-03-13|2179.11
#2024-03-14|2185.37
#2024-03-15|2182.68
#2024-03-18|2226.24
#2024-03-19|2235.51
#2024-03-20|2228.26
#2024-03-21|2283.83
#2024-03-22|2303.79
#2024-03-25|2276.79
#2024-03-26|2285.89
#2024-03-27|2290.73
#2024-03-28|2285.38
#2024-03-29|2285.60
#2024-04-01|2223.03
#2024-04-02|2217.37
#2024-04-03|2201.87
#2024-04-04|2231.16
#2024-04-05|2212.73
#2024-04-08|2253.03
#2024-04-09|2285.14
#2024-04-10|2267.11
#2024-04-11|2277.37
#2024-04-12|2271.01
#2024-04-15|2253.37
#2024-04-16|2197.89
#2024-04-17|2173.68
#2024-04-18|2178.02
#2024-04-19|2138.61
#2024-04-22|2150.00
#2024-04-23|2146.12
#2024-04-24|2186.94
#2024-04-25|2139.02
#2024-04-26|2128.40
#2024-04-29|2138.95
#2024-04-30|2184.85
#2024-05-01|2166.24
#2024-05-02|2204.54
#2024-05-03|2214.71
#2024-05-06|2205.72
#2024-05-07|2199.22
#2024-05-08|2173.03
#2024-05-09|2158.29
#2024-05-10|2131.14
#2024-05-13|2107.61
#2024-05-14|2112.05
#2024-05-15|2133.30
#2024-05-16|2114.80
#2024-05-17|2139.79
#2024-05-20|2153.10
#2024-05-21|2133.44
#2024-05-22|2121.74
#2024-05-23|2120.07
#2024-05-24|2111.03
#2024-05-27|2135.78
#2024-05-28|2133.90
#2024-05-29|2107.90
#2024-05-30|2088.88
#2024-05-31|2108.76
#2024-06-03|2126.17
#2024-06-04|2105.88
#2024-06-05|2069.73
#2024-06-06|2082.59
#2024-06-07|2069.15
#2024-06-10|2090.20
#2024-06-11|2083.40
#2024-06-12|2078.50
#2024-06-13|2043.31
#2024-06-14|2039.34
#2024-06-17|2005.14
#2024-06-18|2019.73
#2024-06-19|2041.96
#2024-06-20|2021.74
#2024-06-21|2003.04
#2024-06-24|2025.77
#2024-06-25|2077.80
#2024-06-26|2063.12
#2024-06-27|2061.41
#2024-06-28|2066.50
#2024-07-01|2061.47
#2024-07-02|2061.19
#2024-07-03|2064.64
#2024-07-04|2105.95
#2024-07-05|2075.77
#2024-07-08|2059.17
#2024-07-09|2053.26
#2024-07-10|2053.63
#2024-07-11|2097.49
#2024-07-12|2092.48
#2024-07-15|2087.41
#2024-07-16|2079.17
#2024-07-17|2098.51
#2024-07-18|2048.87
#2024-07-19|2029.91
#2024-07-22|2019.36
#2024-07-23|2038.81
#2024-07-24|2039.79
#2024-07-25|1998.74
#2024-07-26|1973.65
#2024-07-29|2001.81
#2024-07-30|2000.13
#2024-07-31|2044.38
#2024-08-01|1954.95
#2024-08-02|1905.77
#2024-08-05|1718.01
#2024-08-06|1851.82
#2024-08-07|1828.66
#2024-08-08|1813.71
#2024-08-09|1832.24
#2024-08-12|1820.03
#2024-08-13|1859.04
#2024-08-14|1898.20
#2024-08-15|1902.77
#2024-08-16|1963.42
#2024-08-19|1947.30
#2024-08-20|1973.49
#2024-08-21|1967.87
#2024-08-22|1949.00
#2024-08-23|1972.96
#2024-08-26|1948.56
#2024-08-27|1969.02
#2024-08-28|1997.95
#2024-08-29|1984.80
#2024-08-30|2004.59
#2024-09-02|1992.12
#2024-09-03|1994.86
#2024-09-04|1949.79
#2024-09-05|1937.06
#2024-09-06|1935.36
#2024-09-09|1899.52
#2024-09-10|1896.62
#2024-09-11|1862.76
#2024-09-12|1903.73
#2024-09-13|1904.31
#2024-09-16|1907.54
#2024-09-17|1882.04
#2024-09-18|1910.54
#2024-09-19|1960.84
#2024-09-20|1971.79
#2024-09-23|1976.69
#2024-09-24|1990.71
#2024-09-25|1996.10
#2024-09-26|2049.07
#2024-09-27|2109.04
#2024-09-30|2021.18
#2024-10-01|2041.71
#2024-10-02|2019.05
#2024-10-03|2013.62
#2024-10-04|1994.65
#2024-10-07|2036.17
#2024-10-08|1974.37
#2024-10-09|1961.12
#2024-10-10|1991.36
#2024-10-11|1974.84
#2024-10-14|1961.08
#2024-10-15|1943.93
#2024-10-16|1920.94
#2024-10-17|1908.20
#2024-10-18|1922.51
#2024-10-21|1914.01
#2024-10-22|1901.41
#2024-10-23|1918.86
#2024-10-24|1909.11
#2024-10-25|1905.03
#2024-10-28|1943.54
#2024-10-29|1934.50
#2024-10-30|1936.32
#2024-10-31|1922.36
#2024-11-01|1883.22
#2024-11-04|1902.96
#2024-11-05|1925.56
#2024-11-06|1900.57
#2024-11-07|1934.53
#2024-11-08|1908.84
#2024-11-11|1901.46
#2024-11-12|1904.36
#2024-11-13|1861.98
#2024-11-14|1851.06
#2024-11-15|1874.88
#2024-11-18|1880.86
#2024-11-19|1915.87
#2024-11-20|1890.47
#2024-11-21|1886.16
#2024-11-22|1877.45
#2024-11-25|1892.74
#2024-11-26|1885.66
#2024-11-27|1865.04
#2024-11-28|1866.37
#2024-11-29|1862.86
#2024-12-02|1892.61
#2024-12-03|1920.21
#2024-12-04|1893.48
#2024-12-05|1891.78
#2024-12-06|1900.41
#2024-12-09|1903.18
#2024-12-10|1910.50
#2024-12-11|1908.40
#2024-12-12|1925.31
#2024-12-13|1897.71
#2024-12-16|1883.57
#2024-12-17|1874.27
#2024-12-18|1900.69
#2024-12-19|1857.40
#2024-12-20|1873.14
#2024-12-23|1894.38
#2024-12-24|1912.46
#2024-12-25|1948.16
#2024-12-26|2001.70
#2024-12-27|2025.81
#2024-12-30|2007.21
#2024-12-31|2006.13
#2025-01-01|2009.63
#2025-01-02|2011.74
#2025-01-03|2010.90
#2025-01-06|1974.32
#2025-01-07|1986.47
#2025-01-08|1983.49
#2025-01-09|1953.82
#2025-01-10|1932.97
#2025-01-13|1919.36
#2025-01-14|1918.12
#2025-01-15|1926.29
#2025-01-16|1916.84
#2025-01-17|1896.32
#2025-01-20|1932.67
#2025-01-21|1943.65
#2025-01-22|1949.59
#2025-01-23|1955.36
#2025-01-24|1944.31
#2025-01-27|1969.32
#2025-01-28|1945.48
#2025-01-29|1966.25
#2025-01-30|1981.02
#2025-01-31|1982.16
#2025-02-03|1911.81
#2025-02-04|1952.60
#2025-02-05|2003.52
#2025-02-06|2003.04
#2025-02-07|2000.53
#2025-02-10|1992.37
#2025-02-11|1969.59
#2025-02-12|1954.17
#2025-02-13|1974.48
#2025-02-14|1994.77
#2025-02-17|1982.76
#2025-02-18|1993.92
#2025-02-19|1982.51
#2025-02-20|1982.33
#2025-02-21|1994.83
#2025-02-24|1996.07
#2025-02-25|1998.21
#2025-02-26|2011.02
#2025-02-27|2036.67
#2025-02-28|1953.83
#2025-03-03|1990.37
#2025-03-04|1968.76
#2025-03-05|2011.56
#2025-03-06|2033.65
#2025-03-07|2033.91
#2025-03-10|2036.71
#2025-03-11|2014.49
#2025-03-12|2020.59
#2025-03-13|2010.69
#2025-03-14|2021.10
#2025-03-17|2034.84
#2025-03-18|2081.13
#2025-03-19|2098.24
#2025-03-20|2112.49
#2025-03-21|2076.39
#2025-03-24|2076.91
#2025-03-25|2078.88
#2025-03-26|2083.48
#2025-03-27|2048.90
#2025-03-28|2008.52
#2025-03-31|1962.80
#2025-04-01|1968.72
#2025-04-02|1976.16
#2025-04-03|1907.10
#2025-04-04|1878.28
#2025-04-07|1715.30
#2025-04-08|1795.47
#2025-04-09|1776.29
#2025-04-10|1885.85
#2025-04-11|1862.41
#2025-04-14|1876.11
#2025-04-15|1934.50
#2025-04-16|1915.82
#2025-04-17|1929.58
#2025-04-18|1951.97
#2025-04-21|1940.19
#2025-04-22|1947.14
#2025-04-23|1999.20
#2025-04-24|2021.24
#2025-04-25|2023.35
#2025-04-28|2072.71
#2025-04-29|2078.57
#2025-04-30|2069.62
#2025-05-01|2056.49
#2025-05-02|2093.99
#2025-05-05|2102.29
#2025-05-06|2110.35
#2025-05-07|2087.45
#2025-05-08|2062.41
#2025-05-09|2086.77
#2025-05-12|2104.71
#2025-05-13|2126.20
#2025-05-14|2118.74
#2025-05-15|2092.48
#2025-05-16|2097.32
#2025-05-19|2106.50
#2025-05-20|2118.41
#2025-05-21|2138.30
#2025-05-22|2110.45
#2025-05-23|2132.02
#2025-05-26|2108.14
#2025-05-27|2093.88
#2025-05-28|2086.46
#2025-05-29|2142.77
#2025-05-30|2133.55
#2025-06-02|2111.96
#2025-06-03|2101.24
#2025-06-04|2117.03
#2025-06-05|2089.79
#2025-06-06|2080.85
#2025-06-09|2088.96
#2025-06-10|2094.22
#2025-06-11|2107.64
#2025-06-12|2086.46
#2025-06-13|2045.17
#2025-06-16|2054.07
#2025-06-17|2041.45
#2025-06-18|2055.82
#2025-06-19|2023.04
#2025-06-20|2018.40
#2025-06-23|2000.77
#2025-06-24|2034.10
#2025-06-25|2028.93
#2025-06-26|2034.06
#2025-06-27|2054.96
#2025-06-30|2039.32
#2025-07-01|2037.42
#2025-07-02|2042.24
#2025-07-03|2061.23
#2025-07-04|2048.97
#2025-07-07|2019.67
#2025-07-08|2024.47
#2025-07-09|2042.77
#2025-07-10|2036.08
#2025-07-11|2040.43
#2025-07-14|2056.26
#2025-07-15|2052.24
#2025-07-16|2043.90
#2025-07-17|2056.33
#2025-07-18|2054.67
#2025-07-21|2065.39
#2025-07-22|2072.92
#2025-07-23|2219.51
#2025-07-24|2221.27
#2025-07-25|2175.41
#2025-07-28|2175.78
#2025-07-29|2151.76
#2025-07-30|2131.02
#2025-07-31|2084.14
#2025-08-01|2108.91
#2025-08-04|2108.39
#2025-08-05|2111.47
#2025-08-06|2127.78
#2025-08-07|2117.49
#2025-08-08|2150.66
#2025-08-11|2154.23
#2025-08-12|2185.08
#2025-08-13|2213.73
#2025-08-14|2177.25
#2025-08-15|2202.07
#2025-08-18|2232.73
#2025-08-19|2253.00
#2025-08-20|2263.37
#2025-08-21|2234.39
#2025-08-22|2275.29
#2025-08-25|2283.46
#2025-08-26|2261.48
#2025-08-27|2254.60
#2025-08-28|2263.67
#2025-08-29|2252.81
#2025-09-01|2244.08
#2025-09-02|2243.90
#2025-09-03|2238.52
#2025-09-04|2244.91
#2025-09-05|2293.03
#2025-09-08|2301.83
#2025-09-09|2307.73
#2025-09-10|2285.67
#2025-09-11|2272.45
#2025-09-12|2272.48
#2025-09-15|2276.83
#2025-09-16|2316.56
#2025-09-17|2331.53
#2025-09-18|2306.68
#2025-09-19|2300.56
#2025-09-22|2310.98
#2025-09-23|2305.62
#2025-09-24|2282.90
#2025-09-25|2289.05
#2025-09-26|2283.81
#2025-09-29|2268.03
#2025-09-30|2275.67
#2025-10-01|2271.41
#2025-10-02|2275.49
#2025-10-03|2282.00
#2025-10-06|2308.85
#2025-10-07|2319.52
#2025-10-08|2299.63
#2025-10-09|2278.69
#2025-10-10|2244.24
#2025-10-13|2234.62
#2025-10-14|2195.43
#2025-10-15|2232.07
#2025-10-16|2262.48
#2025-10-17|2241.55
#2025-10-20|2287.09
#2025-10-21|2283.40
#2025-10-22|2323.00
#2025-10-23|2304.65
#2025-10-24|2316.29
#2025-10-27|2351.69
#2025-10-28|2331.99
#2025-10-29|2331.04
#2025-10-30|2326.81
#2025-10-31|2313.20
#2025-11-03|2310.78
#2025-11-04|2314.45
#2025-11-05|2260.61
#2025-11-06|2306.97
#2025-11-07|2299.35
#2025-11-10|2306.12
#2025-11-11|2322.78
#2025-11-12|2355.37
#2025-11-13|2373.84
#2025-11-14|2355.25
#2025-11-17|2321.95
#2025-11-18|2255.02
#2025-11-19|2246.51
#2025-11-20|2239.77
#2025-11-21|2251.50
#2025-11-24|2254.31
#2025-11-25|2264.95
#2025-11-26|2298.43
#2025-11-27|2300.00
#2025-11-28|2308.65
#2025-12-01|2295.41
#2025-12-02|2285.27
#2025-12-03|2272.84
#2025-12-04|2321.56
#2025-12-05|2298.13
#2025-12-08|2309.79
#2025-12-09|2296.72
#2025-12-10|2315.93
#2025-12-11|2316.09
#2025-12-12|2369.46
#2025-12-15|2389.03
#2025-12-16|2362.96
#2025-12-17|2363.66
#2025-12-18|2352.27
#2025-12-19|2372.23
#2025-12-22|2399.74
#2025-12-23|2383.17
#2025-12-24|2373.00
#2025-12-25|2381.58
#2025-12-26|2367.78
#2025-12-29|2382.51
#2025-12-30|2382.31
#2025-12-31|2376.88
#2026-01-01|2379.46
#2026-01-02|2392.41
#2026-01-05|2408.08
#2026-01-06|2423.76
#2026-01-07|2401.36
#2026-01-08|2368.87
#2026-01-09|2395.95
#2026-01-12|2392.56
#2026-01-13|2479.91
#2026-01-14|2492.31
#2026-01-15|2529.63
#2026-01-16|2518.52
#2026-01-19|2528.54
#2026-01-20|2483.98
#2026-01-21|2507.97
#2026-01-22|2515.31
#2026-01-23|2512.86
#2026-01-26|2489.77
#2026-01-27|2478.19
#2026-01-28|2452.96
#2026-01-29|2495.16
#2026-01-30|2479.22
#2026-02-02|2444.50
#2026-02-03|2501.67
#2026-02-04|2544.89
#2026-02-05|2534.87
#2026-02-06|2561.22
#2026-02-09|2575.91
#2026-02-10|2621.33
#2026-02-11|2651.88
#2026-02-12|2654.82
#2026-02-13|2658.95
#2026-02-16|2614.58
#2026-02-17|2627.50
#2026-02-18|2637.75
#2026-02-19|2657.76
#2026-02-20|2607.47
#2026-02-23|2631.52
#2026-02-24|2623.41
#2026-02-25|2673.97
#2026-02-26|2701.30
#2026-02-27|2731.33
#2026-03-02|2724.47
#2026-03-03|2571.11
#2026-03-04|2443.75
#2026-03-05|2462.83
#2026-03-06|2479.25
#2026-03-09|2380.07
#2026-03-10|2448.49
#2026-03-11|2465.45
#2026-03-12|2429.85
#2026-03-13|2364.99
#2026-03-16|2359.99
#2026-03-17|2383.19
#2026-03-18|2409.97
#2026-03-19|2357.73
#2026-03-20|2344.91
#2026-03-23|2280.83
#2026-03-24|2326.34
#2026-03-25|2369.53
#2026-03-26|2357.19
#2026-03-27|2353.96
#2026-03-30|2283.89
#2026-03-31|2248.50
#2026-04-01|2355.95
#2026-04-02|2320.68
#2026-04-03|2325.09
#2026-04-06|2323.29
#2026-04-07|2315.31
#2026-04-08|2446.02
#2026-04-09|2401.10
#2026-04-10|2412.66