Table Data - Nasdaq ASPA Automobiles and Parts Total Return Index
| Title | Nasdaq ASPA Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4010T |
| 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 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 418.62 |
| 2001-04-02 | 414.51 |
| 2001-04-03 | 423.72 |
| 2001-04-04 | 423.73 |
| 2001-04-05 | 424.78 |
| 2001-04-06 | 424.05 |
| 2001-04-09 | 407.33 |
| 2001-04-10 | 405.79 |
| 2001-04-11 | 413.45 |
| 2001-04-12 | 414.85 |
| 2001-04-13 | . |
| 2001-04-16 | 407.00 |
| 2001-04-17 | 408.56 |
| 2001-04-18 | 420.28 |
| 2001-04-19 | 422.75 |
| 2001-04-20 | 419.48 |
| 2001-04-23 | 417.09 |
| 2001-04-24 | 417.28 |
| 2001-04-25 | 417.74 |
| 2001-04-26 | 423.97 |
| 2001-04-27 | 421.22 |
| 2001-04-30 | 422.66 |
| 2001-05-01 | 440.30 |
| 2001-05-02 | 449.24 |
| 2001-05-03 | 452.77 |
| 2001-05-04 | 452.87 |
| 2001-05-07 | 451.33 |
| 2001-05-08 | 441.86 |
| 2001-05-09 | 441.53 |
| 2001-05-10 | 436.14 |
| 2001-05-11 | 434.94 |
| 2001-05-14 | 426.07 |
| 2001-05-15 | 427.27 |
| 2001-05-16 | 425.83 |
| 2001-05-17 | 437.77 |
| 2001-05-18 | 432.23 |
| 2001-05-21 | 437.87 |
| 2001-05-22 | 431.27 |
| 2001-05-23 | 445.61 |
| 2001-05-24 | 441.93 |
| 2001-05-25 | 444.68 |
| 2001-05-28 | . |
| 2001-05-29 | 444.43 |
| 2001-05-30 | 437.79 |
| 2001-05-31 | 440.37 |
| 2001-06-01 | 435.11 |
| 2001-06-04 | 434.77 |
| 2001-06-05 | 433.56 |
| 2001-06-06 | 432.90 |
| 2001-06-07 | 432.99 |
| 2001-06-08 | 432.26 |
| 2001-06-11 | 430.73 |
| 2001-06-12 | 425.38 |
| 2001-06-13 | 426.60 |
| 2001-06-14 | 432.89 |
| 2001-06-15 | 429.72 |
| 2001-06-18 | 425.93 |
| 2001-06-19 | 429.89 |
| 2001-06-20 | 432.35 |
| 2001-06-21 | 436.77 |
| 2001-06-22 | 438.25 |
| 2001-06-25 | 440.46 |
| 2001-06-26 | 440.93 |
| 2001-06-27 | 438.11 |
| 2001-06-28 | 435.08 |
| 2001-06-29 | 442.42 |
| 2001-07-02 | 445.72 |
| 2001-07-03 | 445.18 |
| 2001-07-04 | . |
| 2001-07-05 | 443.13 |
| 2001-07-06 | 436.28 |
| 2001-07-09 | 439.12 |
| 2001-07-10 | 436.37 |
| 2001-07-11 | 435.99 |
| 2001-07-12 | 431.52 |
| 2001-07-13 | 430.36 |
| 2001-07-16 | 431.32 |
| 2001-07-17 | 429.66 |
| 2001-07-18 | 424.18 |
| 2001-07-19 | 424.21 |
| 2001-07-20 | 425.01 |
| 2001-07-23 | 412.04 |
| 2001-07-24 | 417.33 |
| 2001-07-25 | 419.22 |
| 2001-07-26 | 417.63 |
| 2001-07-27 | 420.90 |
| 2001-07-30 | 413.54 |
| 2001-07-31 | 418.51 |
| 2001-08-01 | 418.05 |
| 2001-08-02 | 425.07 |
| 2001-08-03 | 417.69 |
| 2001-08-06 | 416.07 |
| 2001-08-07 | 417.14 |
| 2001-08-08 | 419.92 |
| 2001-08-09 | 413.38 |
| 2001-08-10 | 415.37 |
| 2001-08-13 | 412.66 |
| 2001-08-14 | 415.58 |
| 2001-08-15 | 418.33 |
| 2001-08-16 | 406.06 |
| 2001-08-17 | 402.40 |
| 2001-08-20 | 395.49 |
| 2001-08-21 | 394.72 |
| 2001-08-22 | 396.92 |
| 2001-08-23 | 392.23 |
| 2001-08-24 | 393.88 |
| 2001-08-27 | 391.10 |
| 2001-08-28 | 387.71 |
| 2001-08-29 | 385.31 |
| 2001-08-30 | 383.34 |
| 2001-08-31 | 379.62 |
| 2001-09-03 | . |
| 2001-09-04 | 381.21 |
| 2001-09-05 | 378.85 |
| 2001-09-06 | 381.83 |
| 2001-09-07 | 384.69 |
| 2001-09-10 | 379.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 329.52 |
| 2001-09-18 | 328.72 |
| 2001-09-19 | 328.39 |
| 2001-09-20 | 313.72 |
| 2001-09-21 | 294.24 |
| 2001-09-24 | 292.78 |
| 2001-09-25 | 313.68 |
| 2001-09-26 | 306.65 |
| 2001-09-27 | 311.49 |
| 2001-09-28 | 321.27 |
| 2001-10-01 | 334.58 |
| 2001-10-02 | 340.17 |
| 2001-10-03 | 333.36 |
| 2001-10-04 | 346.52 |
| 2001-10-05 | 350.49 |
| 2001-10-08 | 351.20 |
| 2001-10-09 | 334.85 |
| 2001-10-10 | 333.88 |
| 2001-10-11 | 345.70 |
| 2001-10-12 | 351.51 |
| 2001-10-15 | 342.11 |
| 2001-10-16 | 339.85 |
| 2001-10-17 | 340.86 |
| 2001-10-18 | 339.23 |
| 2001-10-19 | 336.09 |
| 2001-10-22 | 333.05 |
| 2001-10-23 | 340.28 |
| 2001-10-24 | 343.86 |
| 2001-10-25 | 345.12 |
| 2001-10-26 | 338.27 |
| 2001-10-29 | 338.62 |
| 2001-10-30 | 337.33 |
| 2001-10-31 | 329.91 |
| 2001-11-01 | 336.54 |
| 2001-11-02 | 337.69 |
| 2001-11-05 | 344.46 |
| 2001-11-06 | 346.28 |
| 2001-11-07 | 338.98 |
| 2001-11-08 | 346.03 |
| 2001-11-09 | 347.72 |
| 2001-11-12 | 338.49 |
| 2001-11-13 | 332.54 |
| 2001-11-14 | 333.08 |
| 2001-11-15 | 336.53 |
| 2001-11-16 | 337.49 |
| 2001-11-19 | 352.40 |
| 2001-11-20 | 355.99 |
| 2001-11-21 | 356.49 |
| 2001-11-22 | . |
| 2001-11-23 | 349.19 |
| 2001-11-26 | 355.98 |
| 2001-11-27 | 353.51 |
| 2001-11-28 | 345.93 |
| 2001-11-29 | 347.60 |
| 2001-11-30 | 346.72 |
| 2001-12-03 | 342.61 |
| 2001-12-04 | 336.12 |
| 2001-12-05 | 344.59 |
| 2001-12-06 | 348.97 |
| 2001-12-07 | 343.94 |
| 2001-12-10 | 336.25 |
| 2001-12-11 | 334.12 |
| 2001-12-12 | 338.63 |
| 2001-12-13 | 330.43 |
| 2001-12-14 | 330.86 |
| 2001-12-17 | 327.51 |
| 2001-12-18 | 330.12 |
| 2001-12-19 | 330.08 |
| 2001-12-20 | 331.67 |
| 2001-12-21 | 332.44 |
| 2001-12-24 | 331.20 |
| 2001-12-25 | . |
| 2001-12-26 | 332.92 |
| 2001-12-27 | 338.18 |
| 2001-12-28 | 345.35 |
| 2001-12-31 | 346.08 |
| 2002-01-01 | . |
| 2002-01-02 | 344.02 |
| 2002-01-03 | 345.28 |
| 2002-01-04 | 359.35 |
| 2002-01-07 | 355.73 |
| 2002-01-08 | 348.98 |
| 2002-01-09 | 351.28 |
| 2002-01-10 | 349.39 |
| 2002-01-11 | 352.96 |
| 2002-01-14 | 353.78 |
| 2002-01-15 | 346.36 |
| 2002-01-16 | 349.34 |
| 2002-01-17 | 343.39 |
| 2002-01-18 | 349.86 |
| 2002-01-21 | . |
| 2002-01-22 | 344.17 |
| 2002-01-23 | 344.76 |
| 2002-01-24 | 354.53 |
| 2002-01-25 | 359.87 |
| 2002-01-28 | 368.21 |
| 2002-01-29 | 354.57 |
| 2002-01-30 | 348.14 |
| 2002-01-31 | 351.81 |
| 2002-02-01 | 353.27 |
| 2002-02-04 | 352.12 |
| 2002-02-05 | 337.54 |
| 2002-02-06 | 338.11 |
| 2002-02-07 | 343.40 |
| 2002-02-08 | 344.16 |
| 2002-02-11 | 347.00 |
| 2002-02-12 | 357.84 |
| 2002-02-13 | 363.07 |
| 2002-02-14 | 358.74 |
| 2002-02-15 | 361.80 |
| 2002-02-18 | . |
| 2002-02-19 | 349.71 |
| 2002-02-20 | 347.92 |
| 2002-02-21 | 360.33 |
| 2002-02-22 | 359.99 |
| 2002-02-25 | 360.03 |
| 2002-02-26 | 357.00 |
| 2002-02-27 | 364.13 |
| 2002-02-28 | 370.25 |
| 2002-03-01 | 375.71 |
| 2002-03-04 | 396.43 |
| 2002-03-05 | 392.76 |
| 2002-03-06 | 399.03 |
| 2002-03-07 | 413.37 |
| 2002-03-08 | 399.30 |
| 2002-03-11 | 405.28 |
| 2002-03-12 | 401.61 |
| 2002-03-13 | 401.70 |
| 2002-03-14 | 405.37 |
| 2002-03-15 | 409.49 |
| 2002-03-18 | 401.27 |
| 2002-03-19 | 411.61 |
| 2002-03-20 | 404.94 |
| 2002-03-21 | 403.83 |
| 2002-03-22 | 394.33 |
| 2002-03-25 | 392.53 |
| 2002-03-26 | 392.54 |
| 2002-03-27 | 398.61 |
| 2002-03-28 | 403.46 |
| 2002-03-29 | . |
| 2002-04-01 | 392.42 |
| 2002-04-02 | 395.77 |
| 2002-04-03 | 399.41 |
| 2002-04-04 | 400.51 |
| 2002-04-05 | 401.39 |
| 2002-04-08 | 400.70 |
| 2002-04-09 | 394.59 |
| 2002-04-10 | 397.43 |
| 2002-04-11 | 393.92 |
| 2002-04-12 | 391.24 |
| 2002-04-15 | 398.75 |
| 2002-04-16 | 401.70 |
| 2002-04-17 | 408.41 |
| 2002-04-18 | 415.12 |
| 2002-04-19 | 412.90 |
| 2002-04-22 | 417.32 |
| 2002-04-23 | 420.09 |
| 2002-04-24 | 417.16 |
| 2002-04-25 | 419.15 |
| 2002-04-26 | 413.68 |
| 2002-04-29 | 411.94 |
| 2002-04-30 | 411.98 |
| 2002-05-01 | 419.22 |
| 2002-05-02 | 413.13 |
| 2002-05-03 | 417.47 |
| 2002-05-06 | 415.40 |
| 2002-05-07 | 408.74 |
| 2002-05-08 | 412.46 |
| 2002-05-09 | 414.69 |
| 2002-05-10 | 416.21 |
| 2002-05-13 | 415.77 |
| 2002-05-14 | 415.13 |
| 2002-05-15 | 421.71 |
| 2002-05-16 | 425.88 |
| 2002-05-17 | 431.78 |
| 2002-05-20 | 426.55 |
| 2002-05-21 | 424.99 |
| 2002-05-22 | 421.35 |
| 2002-05-23 | 410.73 |
| 2002-05-24 | 421.91 |
| 2002-05-27 | . |
| 2002-05-28 | 421.42 |
| 2002-05-29 | 420.45 |
| 2002-05-30 | 421.11 |
| 2002-05-31 | 407.09 |
| 2002-06-03 | 412.05 |
| 2002-06-04 | 407.36 |
| 2002-06-05 | 404.36 |
| 2002-06-06 | 404.35 |
| 2002-06-07 | 402.25 |
| 2002-06-10 | 399.31 |
| 2002-06-11 | 398.74 |
| 2002-06-12 | 403.92 |
| 2002-06-13 | 400.06 |
| 2002-06-14 | 394.58 |
| 2002-06-17 | 381.27 |
| 2002-06-18 | 389.57 |
| 2002-06-19 | 382.04 |
| 2002-06-20 | 382.50 |
| 2002-06-21 | 379.87 |
| 2002-06-24 | 380.07 |
| 2002-06-25 | 382.36 |
| 2002-06-26 | 377.35 |
| 2002-06-27 | 376.90 |
| 2002-06-28 | 391.98 |
| 2002-07-01 | 391.02 |
| 2002-07-02 | 394.85 |
| 2002-07-03 | 399.76 |
| 2002-07-04 | . |
| 2002-07-05 | 395.87 |
| 2002-07-08 | 397.49 |
| 2002-07-09 | 402.16 |
| 2002-07-10 | 396.74 |
| 2002-07-11 | 395.20 |
| 2002-07-12 | 397.81 |
| 2002-07-15 | 395.31 |
| 2002-07-16 | 391.72 |
| 2002-07-17 | 386.89 |
| 2002-07-18 | 393.67 |
| 2002-07-19 | 393.07 |
| 2002-07-22 | 392.07 |
| 2002-07-23 | 394.84 |
| 2002-07-24 | 393.25 |
| 2002-07-25 | 382.43 |
| 2002-07-26 | 366.73 |
| 2002-07-29 | 370.54 |
| 2002-07-30 | 385.70 |
| 2002-07-31 | 379.52 |
| 2002-08-01 | 377.54 |
| 2002-08-02 | 376.04 |
| 2002-08-05 | 373.30 |
| 2002-08-06 | 362.09 |
| 2002-08-07 | 377.04 |
| 2002-08-08 | 378.60 |
| 2002-08-09 | 393.60 |
| 2002-08-12 | 387.65 |
| 2002-08-13 | 384.43 |
| 2002-08-14 | 386.42 |
| 2002-08-15 | 385.18 |
| 2002-08-16 | 383.91 |
| 2002-08-19 | 373.29 |
| 2002-08-20 | 378.64 |
| 2002-08-21 | 384.90 |
| 2002-08-22 | 385.23 |
| 2002-08-23 | 388.34 |
| 2002-08-26 | 394.25 |
| 2002-08-27 | 392.69 |
| 2002-08-28 | 387.42 |
| 2002-08-29 | 381.82 |
| 2002-08-30 | 383.83 |
| 2002-09-02 | . |
| 2002-09-03 | 374.29 |
| 2002-09-04 | 365.01 |
| 2002-09-05 | 370.53 |
| 2002-09-06 | 371.69 |
| 2002-09-09 | 375.50 |
| 2002-09-10 | 375.32 |
| 2002-09-11 | 380.27 |
| 2002-09-12 | 384.63 |
| 2002-09-13 | 375.71 |
| 2002-09-16 | 371.67 |
| 2002-09-17 | 387.92 |
| 2002-09-18 | 390.29 |
| 2002-09-19 | 402.54 |
| 2002-09-20 | 386.15 |
| 2002-09-23 | 383.86 |
| 2002-09-24 | 383.20 |
| 2002-09-25 | 375.75 |
| 2002-09-26 | 382.28 |
| 2002-09-27 | 386.84 |
| 2002-09-30 | 380.33 |
| 2002-10-01 | 371.60 |
| 2002-10-02 | 366.81 |
| 2002-10-03 | 368.55 |
| 2002-10-04 | 373.26 |
| 2002-10-07 | 360.38 |
| 2002-10-08 | 362.17 |
| 2002-10-09 | 355.48 |
| 2002-10-10 | 347.13 |
| 2002-10-11 | 351.06 |
| 2002-10-14 | 351.70 |
| 2002-10-15 | 362.25 |
| 2002-10-16 | 372.87 |
| 2002-10-17 | 375.26 |
| 2002-10-18 | 378.38 |
| 2002-10-21 | 377.39 |
| 2002-10-22 | 370.54 |
| 2002-10-23 | 378.33 |
| 2002-10-24 | 381.48 |
| 2002-10-25 | 387.86 |
| 2002-10-28 | 386.67 |
| 2002-10-29 | 370.66 |
| 2002-10-30 | 368.45 |
| 2002-10-31 | 366.95 |
| 2002-11-01 | 375.02 |
| 2002-11-04 | 374.82 |
| 2002-11-05 | 378.66 |
| 2002-11-06 | 378.31 |
| 2002-11-07 | 379.34 |
| 2002-11-08 | 381.28 |
| 2002-11-11 | 372.38 |
| 2002-11-12 | 373.40 |
| 2002-11-13 | 374.75 |
| 2002-11-14 | 373.06 |
| 2002-11-15 | 383.40 |
| 2002-11-18 | 375.22 |
| 2002-11-19 | 376.29 |
| 2002-11-20 | 377.90 |
| 2002-11-21 | 373.97 |
| 2002-11-22 | 377.27 |
| 2002-11-25 | 384.19 |
| 2002-11-26 | 383.55 |
| 2002-11-27 | 386.02 |
| 2002-11-28 | . |
| 2002-11-29 | 387.59 |
| 2002-12-02 | 382.98 |
| 2002-12-03 | 387.20 |
| 2002-12-04 | 382.94 |
| 2002-12-05 | 378.53 |
| 2002-12-06 | 381.88 |
| 2002-12-09 | 381.11 |
| 2002-12-10 | 380.90 |
| 2002-12-11 | 381.08 |
| 2002-12-12 | 384.81 |
| 2002-12-13 | 386.65 |
| 2002-12-16 | 383.02 |
| 2002-12-17 | 383.74 |
| 2002-12-18 | 375.56 |
| 2002-12-19 | 379.60 |
| 2002-12-20 | 378.22 |
| 2002-12-23 | 378.48 |
| 2002-12-24 | 381.27 |
| 2002-12-25 | . |
| 2002-12-26 | 384.63 |
| 2002-12-27 | 385.30 |
| 2002-12-30 | 387.01 |
| 2002-12-31 | 386.62 |
| 2003-01-01 | . |
| 2003-01-02 | 384.24 |
| 2003-01-03 | 385.04 |
| 2003-01-06 | 393.69 |
| 2003-01-07 | 388.94 |
| 2003-01-08 | 385.12 |
| 2003-01-09 | 383.63 |
| 2003-01-10 | 381.82 |
| 2003-01-13 | 383.92 |
| 2003-01-14 | 385.81 |
| 2003-01-15 | 387.40 |
| 2003-01-16 | 385.61 |
| 2003-01-17 | 384.69 |
| 2003-01-20 | . |
| 2003-01-21 | 382.30 |
| 2003-01-22 | 376.88 |
| 2003-01-23 | 381.96 |
| 2003-01-24 | 376.67 |
| 2003-01-27 | 371.99 |
| 2003-01-28 | 371.27 |
| 2003-01-29 | 365.75 |
| 2003-01-30 | 360.83 |
| 2003-01-31 | 359.60 |
| 2003-02-03 | 368.52 |
| 2003-02-04 | 371.35 |
| 2003-02-05 | 372.47 |
| 2003-02-06 | 370.63 |
| 2003-02-07 | 369.16 |
| 2003-02-10 | 367.21 |
| 2003-02-11 | 366.21 |
| 2003-02-12 | 372.27 |
| 2003-02-13 | 370.29 |
| 2003-02-14 | 372.43 |
| 2003-02-17 | . |
| 2003-02-18 | 373.19 |
| 2003-02-19 | 377.16 |
| 2003-02-20 | 378.81 |
| 2003-02-21 | 374.43 |
| 2003-02-24 | 376.90 |
| 2003-02-25 | 368.03 |
| 2003-02-26 | 368.51 |
| 2003-02-27 | 366.88 |
| 2003-02-28 | 365.95 |
| 2003-03-03 | 373.86 |
| 2003-03-04 | 372.89 |
| 2003-03-05 | 368.77 |
| 2003-03-06 | 362.02 |
| 2003-03-07 | 358.20 |
| 2003-03-10 | 356.43 |
| 2003-03-11 | 348.30 |
| 2003-03-12 | 353.18 |
| 2003-03-13 | 346.30 |
| 2003-03-14 | 350.96 |
| 2003-03-17 | 348.40 |
| 2003-03-18 | 351.86 |
| 2003-03-19 | 352.58 |
| 2003-03-20 | 361.23 |
| 2003-03-21 | 358.46 |
| 2003-03-24 | 369.50 |
| 2003-03-25 | 358.58 |
| 2003-03-26 | 366.79 |
| 2003-03-27 | 366.37 |
| 2003-03-28 | 360.66 |
| 2003-03-31 | 348.59 |
| 2003-04-01 | 352.05 |
| 2003-04-02 | 351.22 |
| 2003-04-03 | 350.05 |
| 2003-04-04 | 348.87 |
| 2003-04-07 | 357.74 |
| 2003-04-08 | 352.68 |
| 2003-04-09 | 349.12 |
| 2003-04-10 | 349.02 |
| 2003-04-11 | 339.45 |
| 2003-04-14 | 339.07 |
| 2003-04-15 | 347.29 |
| 2003-04-16 | 345.36 |
| 2003-04-17 | 348.93 |
| 2003-04-18 | . |
| 2003-04-21 | 351.18 |
| 2003-04-22 | 348.45 |
| 2003-04-23 | 347.26 |
| 2003-04-24 | 350.63 |
| 2003-04-25 | 338.29 |
| 2003-04-28 | 337.42 |
| 2003-04-29 | 339.18 |
| 2003-04-30 | 356.47 |
| 2003-05-01 | 357.74 |
| 2003-05-02 | 359.22 |
| 2003-05-05 | 360.34 |
| 2003-05-06 | 369.83 |
| 2003-05-07 | 378.16 |
| 2003-05-08 | 372.28 |
| 2003-05-09 | 373.83 |
| 2003-05-12 | 376.53 |
| 2003-05-13 | 370.46 |
| 2003-05-14 | 372.76 |
| 2003-05-15 | 369.61 |
| 2003-05-16 | 367.04 |
| 2003-05-19 | 365.28 |
| 2003-05-20 | 368.43 |
| 2003-05-21 | 363.10 |
| 2003-05-22 | 364.77 |
| 2003-05-23 | 370.11 |
| 2003-05-26 | . |
| 2003-05-27 | 365.59 |
| 2003-05-28 | 364.12 |
| 2003-05-29 | 370.99 |
| 2003-05-30 | 378.70 |
| 2003-06-02 | 384.71 |
| 2003-06-03 | 383.30 |
| 2003-06-04 | 387.55 |
| 2003-06-05 | 394.41 |
| 2003-06-06 | 395.52 |
| 2003-06-09 | 403.12 |
| 2003-06-10 | 402.22 |
| 2003-06-11 | 405.16 |
| 2003-06-12 | 405.20 |
| 2003-06-13 | 407.02 |
| 2003-06-16 | 402.32 |
| 2003-06-17 | 408.91 |
| 2003-06-18 | 415.38 |
| 2003-06-19 | 420.82 |
| 2003-06-20 | 419.23 |
| 2003-06-23 | 421.03 |
| 2003-06-24 | 406.54 |
| 2003-06-25 | 408.19 |
| 2003-06-26 | 407.09 |
| 2003-06-27 | 414.73 |
| 2003-06-30 | 412.32 |
| 2003-07-01 | 414.82 |
| 2003-07-02 | 423.73 |
| 2003-07-03 | 436.63 |
| 2003-07-04 | . |
| 2003-07-07 | 439.87 |
| 2003-07-08 | 449.05 |
| 2003-07-09 | 458.30 |
| 2003-07-10 | 455.37 |
| 2003-07-11 | 441.83 |
| 2003-07-14 | 443.82 |
| 2003-07-15 | 439.89 |
| 2003-07-16 | 433.78 |
| 2003-07-17 | 425.29 |
| 2003-07-18 | 426.54 |
| 2003-07-21 | 427.77 |
| 2003-07-22 | 422.79 |
| 2003-07-23 | 427.15 |
| 2003-07-24 | 428.03 |
| 2003-07-25 | 430.70 |
| 2003-07-28 | 430.98 |
| 2003-07-29 | 426.18 |
| 2003-07-30 | 418.50 |
| 2003-07-31 | 419.97 |
| 2003-08-01 | 422.31 |
| 2003-08-04 | 418.57 |
| 2003-08-05 | 417.35 |
| 2003-08-06 | 419.65 |
| 2003-08-07 | 425.40 |
| 2003-08-08 | 421.89 |
| 2003-08-11 | 427.31 |
| 2003-08-12 | 428.18 |
| 2003-08-13 | 434.55 |
| 2003-08-14 | 443.28 |
| 2003-08-15 | 446.29 |
| 2003-08-18 | 448.14 |
| 2003-08-19 | 449.79 |
| 2003-08-20 | 454.93 |
| 2003-08-21 | 464.42 |
| 2003-08-22 | 456.66 |
| 2003-08-25 | 451.53 |
| 2003-08-26 | 450.36 |
| 2003-08-27 | 450.68 |
| 2003-08-28 | 446.92 |
| 2003-08-29 | 452.34 |
| 2003-09-01 | . |
| 2003-09-02 | 459.38 |
| 2003-09-03 | 462.72 |
| 2003-09-04 | 467.54 |
| 2003-09-05 | 475.44 |
| 2003-09-08 | 472.32 |
| 2003-09-09 | 478.26 |
| 2003-09-10 | 476.29 |
| 2003-09-11 | 473.93 |
| 2003-09-12 | 487.60 |
| 2003-09-15 | 486.51 |
| 2003-09-16 | 505.08 |
| 2003-09-17 | 511.91 |
| 2003-09-18 | 507.02 |
| 2003-09-19 | 498.37 |
| 2003-09-22 | 480.94 |
| 2003-09-23 | 482.96 |
| 2003-09-24 | 479.97 |
| 2003-09-25 | 472.12 |
| 2003-09-26 | 474.01 |
| 2003-09-29 | 469.80 |
| 2003-09-30 | 465.87 |
| 2003-10-01 | 473.12 |
| 2003-10-02 | 481.15 |
| 2003-10-03 | 483.88 |
| 2003-10-06 | 488.63 |
| 2003-10-07 | 501.17 |
| 2003-10-08 | 478.59 |
| 2003-10-09 | 482.12 |
| 2003-10-10 | 490.98 |
| 2003-10-13 | 489.97 |
| 2003-10-14 | 491.81 |
| 2003-10-15 | 487.75 |
| 2003-10-16 | 495.43 |
| 2003-10-17 | 491.79 |
| 2003-10-20 | 491.27 |
| 2003-10-21 | 493.91 |
| 2003-10-22 | 491.01 |
| 2003-10-23 | 470.33 |
| 2003-10-24 | 472.60 |
| 2003-10-27 | 477.50 |
| 2003-10-28 | 475.17 |
| 2003-10-29 | 481.52 |
| 2003-10-30 | 480.62 |
| 2003-10-31 | 471.61 |
| 2003-11-03 | 467.69 |
| 2003-11-04 | 501.26 |
| 2003-11-05 | 494.66 |
| 2003-11-06 | 491.13 |
| 2003-11-07 | 498.52 |
| 2003-11-10 | 505.71 |
| 2003-11-11 | 490.46 |
| 2003-11-12 | 486.63 |
| 2003-11-13 | 495.78 |
| 2003-11-14 | 494.67 |
| 2003-11-17 | 484.44 |
| 2003-11-18 | 478.31 |
| 2003-11-19 | 464.22 |
| 2003-11-20 | 467.77 |
| 2003-11-21 | 467.95 |
| 2003-11-24 | 465.72 |
| 2003-11-25 | 464.14 |
| 2003-11-26 | 478.24 |
| 2003-11-27 | . |
| 2003-11-28 | 485.39 |
| 2003-12-01 | 493.83 |
| 2003-12-02 | 499.12 |
| 2003-12-03 | 497.93 |
| 2003-12-04 | 504.24 |
| 2003-12-05 | 503.70 |
| 2003-12-08 | 499.06 |
| 2003-12-09 | 500.28 |
| 2003-12-10 | 494.15 |
| 2003-12-11 | 502.30 |
| 2003-12-12 | 508.75 |
| 2003-12-15 | 515.55 |
| 2003-12-16 | 508.02 |
| 2003-12-17 | 500.02 |
| 2003-12-18 | 510.21 |
| 2003-12-19 | 517.65 |
| 2003-12-22 | 524.35 |
| 2003-12-23 | 524.47 |
| 2003-12-24 | 522.00 |
| 2003-12-25 | . |
| 2003-12-26 | 517.74 |
| 2003-12-29 | 519.81 |
| 2003-12-30 | 525.37 |
| 2003-12-31 | 524.77 |
| 2004-01-01 | . |
| 2004-01-02 | 527.32 |
| 2004-01-05 | 546.13 |
| 2004-01-06 | 540.67 |
| 2004-01-07 | 533.62 |
| 2004-01-08 | 530.77 |
| 2004-01-09 | 538.82 |
| 2004-01-12 | 538.47 |
| 2004-01-13 | 533.13 |
| 2004-01-14 | 532.73 |
| 2004-01-15 | 524.80 |
| 2004-01-16 | 528.37 |
| 2004-01-19 | . |
| 2004-01-20 | 539.26 |
| 2004-01-21 | 535.36 |
| 2004-01-22 | 536.69 |
| 2004-01-23 | 536.19 |
| 2004-01-26 | 529.86 |
| 2004-01-27 | 527.91 |
| 2004-01-28 | 528.20 |
| 2004-01-29 | 520.37 |
| 2004-01-30 | 514.80 |
| 2004-02-02 | 523.55 |
| 2004-02-03 | 519.94 |
| 2004-02-04 | 505.85 |
| 2004-02-05 | 513.31 |
| 2004-02-06 | 517.66 |
| 2004-02-09 | 515.89 |
| 2004-02-10 | 516.93 |
| 2004-02-11 | 517.07 |
| 2004-02-12 | 516.04 |
| 2004-02-13 | 520.73 |
| 2004-02-16 | . |
| 2004-02-17 | 531.61 |
| 2004-02-18 | 528.64 |
| 2004-02-19 | 529.12 |
| 2004-02-20 | 524.92 |
| 2004-02-23 | 537.14 |
| 2004-02-24 | 527.61 |
| 2004-02-25 | 518.14 |
| 2004-02-26 | 522.17 |
| 2004-02-27 | 533.38 |
| 2004-03-01 | 542.63 |
| 2004-03-02 | 542.50 |
| 2004-03-03 | 542.23 |
| 2004-03-04 | 538.99 |
| 2004-03-05 | 548.82 |
| 2004-03-08 | 544.54 |
| 2004-03-09 | 548.40 |
| 2004-03-10 | 539.74 |
| 2004-03-11 | 533.77 |
| 2004-03-12 | 530.50 |
| 2004-03-15 | 534.74 |
| 2004-03-16 | 533.85 |
| 2004-03-17 | 544.04 |
| 2004-03-18 | 550.41 |
| 2004-03-19 | 546.06 |
| 2004-03-22 | 537.50 |
| 2004-03-23 | 541.51 |
| 2004-03-24 | 544.10 |
| 2004-03-25 | 546.18 |
| 2004-03-26 | 559.06 |
| 2004-03-29 | 567.00 |
| 2004-03-30 | 567.79 |
| 2004-03-31 | 572.41 |
| 2004-04-01 | 560.87 |
| 2004-04-02 | 563.63 |
| 2004-04-05 | 571.71 |
| 2004-04-06 | 572.70 |
| 2004-04-07 | 574.12 |
| 2004-04-08 | 574.14 |
| 2004-04-09 | . |
| 2004-04-12 | 570.26 |
| 2004-04-13 | 563.05 |
| 2004-04-14 | 553.17 |
| 2004-04-15 | 548.36 |
| 2004-04-16 | 559.39 |
| 2004-04-19 | 555.53 |
| 2004-04-20 | 563.66 |
| 2004-04-21 | 561.62 |
| 2004-04-22 | 569.85 |
| 2004-04-23 | 571.77 |
| 2004-04-26 | 571.64 |
| 2004-04-27 | 562.87 |
| 2004-04-28 | 559.18 |
| 2004-04-29 | 556.04 |
| 2004-04-30 | 545.51 |
| 2004-05-03 | 544.93 |
| 2004-05-04 | 548.75 |
| 2004-05-05 | 553.40 |
| 2004-05-06 | 541.25 |
| 2004-05-07 | 527.94 |
| 2004-05-10 | 506.02 |
| 2004-05-11 | 507.65 |
| 2004-05-12 | 531.27 |
| 2004-05-13 | 513.66 |
| 2004-05-14 | 510.60 |
| 2004-05-17 | 498.93 |
| 2004-05-18 | 504.76 |
| 2004-05-19 | 517.47 |
| 2004-05-20 | 511.96 |
| 2004-05-21 | 521.54 |
| 2004-05-24 | 519.85 |
| 2004-05-25 | 516.82 |
| 2004-05-26 | 522.06 |
| 2004-05-27 | 531.59 |
| 2004-05-28 | 539.10 |
| 2004-05-31 | . |
| 2004-06-01 | 541.21 |
| 2004-06-02 | 537.16 |
| 2004-06-03 | 532.22 |
| 2004-06-04 | 538.51 |
| 2004-06-07 | 558.35 |
| 2004-06-08 | 557.83 |
| 2004-06-09 | 555.52 |
| 2004-06-10 | 557.45 |
| 2004-06-11 | . |
| 2004-06-14 | 547.95 |
| 2004-06-15 | 555.49 |
| 2004-06-16 | 564.14 |
| 2004-06-17 | 566.52 |
| 2004-06-18 | 564.39 |
| 2004-06-21 | 577.33 |
| 2004-06-22 | 572.48 |
| 2004-06-23 | 578.35 |
| 2004-06-24 | 589.09 |
| 2004-06-25 | 585.07 |
| 2004-06-28 | 589.46 |
| 2004-06-29 | 589.44 |
| 2004-06-30 | 589.05 |
| 2004-07-01 | 598.56 |
| 2004-07-02 | 587.15 |
| 2004-07-05 | . |
| 2004-07-06 | 577.81 |
| 2004-07-07 | 572.65 |
| 2004-07-08 | 566.82 |
| 2004-07-09 | 572.72 |
| 2004-07-12 | 581.55 |
| 2004-07-13 | 588.74 |
| 2004-07-14 | 576.26 |
| 2004-07-15 | 575.03 |
| 2004-07-16 | 576.51 |
| 2004-07-19 | 579.19 |
| 2004-07-20 | 572.31 |
| 2004-07-21 | 573.05 |
| 2004-07-22 | 571.40 |
| 2004-07-23 | 565.12 |
| 2004-07-26 | 566.80 |
| 2004-07-27 | 557.50 |
| 2004-07-28 | 563.32 |
| 2004-07-29 | 568.27 |
| 2004-07-30 | 580.39 |
| 2004-08-02 | 579.06 |
| 2004-08-03 | 574.77 |
| 2004-08-04 | 565.75 |
| 2004-08-05 | 564.76 |
| 2004-08-06 | 562.26 |
| 2004-08-09 | 561.28 |
| 2004-08-10 | 553.46 |
| 2004-08-11 | 563.84 |
| 2004-08-12 | 560.14 |
| 2004-08-13 | 553.65 |
| 2004-08-16 | 548.86 |
| 2004-08-17 | 553.65 |
| 2004-08-18 | 560.18 |
| 2004-08-19 | 563.72 |
| 2004-08-20 | 565.62 |
| 2004-08-23 | 567.22 |
| 2004-08-24 | 572.84 |
| 2004-08-25 | 578.63 |
| 2004-08-26 | 588.55 |
| 2004-08-27 | 590.25 |
| 2004-08-30 | 588.98 |
| 2004-08-31 | 584.87 |
| 2004-09-01 | 590.52 |
| 2004-09-02 | 589.68 |
| 2004-09-03 | 573.69 |
| 2004-09-06 | . |
| 2004-09-07 | 586.71 |
| 2004-09-08 | 589.02 |
| 2004-09-09 | 580.63 |
| 2004-09-10 | 584.68 |
| 2004-09-13 | 586.34 |
| 2004-09-14 | 594.08 |
| 2004-09-15 | 587.07 |
| 2004-09-16 | 587.83 |
| 2004-09-17 | 584.50 |
| 2004-09-20 | 586.11 |
| 2004-09-21 | 583.82 |
| 2004-09-22 | 577.96 |
| 2004-09-23 | 578.76 |
| 2004-09-24 | 573.90 |
| 2004-09-27 | 568.58 |
| 2004-09-28 | 563.16 |
| 2004-09-29 | 563.44 |
| 2004-09-30 | 579.79 |
| 2004-10-01 | 583.77 |
| 2004-10-04 | 591.17 |
| 2004-10-05 | 593.68 |
| 2004-10-06 | 593.88 |
| 2004-10-07 | 590.87 |
| 2004-10-08 | 600.39 |
| 2004-10-11 | 602.96 |
| 2004-10-12 | 588.19 |
| 2004-10-13 | 581.62 |
| 2004-10-14 | 580.08 |
| 2004-10-15 | 577.36 |
| 2004-10-18 | 575.62 |
| 2004-10-19 | 584.38 |
| 2004-10-20 | 577.67 |
| 2004-10-21 | 575.34 |
| 2004-10-22 | 576.72 |
| 2004-10-25 | 571.18 |
| 2004-10-26 | 567.94 |
| 2004-10-27 | 571.68 |
| 2004-10-28 | 584.80 |
| 2004-10-29 | 585.37 |
| 2004-11-01 | 580.09 |
| 2004-11-02 | 580.98 |
| 2004-11-03 | 582.30 |
| 2004-11-04 | 588.81 |
| 2004-11-05 | 597.40 |
| 2004-11-08 | 590.05 |
| 2004-11-09 | 591.57 |
| 2004-11-10 | 585.51 |
| 2004-11-11 | 583.66 |
| 2004-11-12 | 595.82 |
| 2004-11-15 | 602.52 |
| 2004-11-16 | 600.40 |
| 2004-11-17 | 598.59 |
| 2004-11-18 | 588.02 |
| 2004-11-19 | 592.85 |
| 2004-11-22 | 578.33 |
| 2004-11-23 | 577.77 |
| 2004-11-24 | 584.50 |
| 2004-11-25 | . |
| 2004-11-26 | 583.07 |
| 2004-11-29 | 585.93 |
| 2004-11-30 | 579.43 |
| 2004-12-01 | 572.83 |
| 2004-12-02 | 582.72 |
| 2004-12-03 | 590.34 |
| 2004-12-06 | 582.23 |
| 2004-12-07 | 579.26 |
| 2004-12-08 | 575.45 |
| 2004-12-09 | 575.65 |
| 2004-12-10 | 569.32 |
| 2004-12-13 | 578.71 |
| 2004-12-14 | 582.89 |
| 2004-12-15 | 594.85 |
| 2004-12-16 | 590.62 |
| 2004-12-17 | 594.83 |
| 2004-12-20 | 595.14 |
| 2004-12-21 | 595.62 |
| 2004-12-22 | 600.48 |
| 2004-12-23 | 602.70 |
| 2004-12-24 | . |
| 2004-12-27 | 612.92 |
| 2004-12-28 | 611.20 |
| 2004-12-29 | 607.36 |
| 2004-12-30 | 619.53 |
| 2004-12-31 | 623.12 |
| 2005-01-03 | 620.84 |
| 2005-01-04 | 614.77 |
| 2005-01-05 | 612.49 |
| 2005-01-06 | 609.15 |
| 2005-01-07 | 610.23 |
| 2005-01-10 | 612.18 |
| 2005-01-11 | 621.29 |
| 2005-01-12 | 624.91 |
| 2005-01-13 | 622.60 |
| 2005-01-14 | 624.94 |
| 2005-01-17 | . |
| 2005-01-18 | 622.14 |
| 2005-01-19 | 622.59 |
| 2005-01-20 | 613.73 |
| 2005-01-21 | 615.45 |
| 2005-01-24 | 618.01 |
| 2005-01-25 | 607.93 |
| 2005-01-26 | 620.01 |
| 2005-01-27 | 612.93 |
#2005-01-28| 608.61
#2005-01-31| 615.53
#2005-02-01| 611.15
#2005-02-02| 616.59
#2005-02-03| 612.05
#2005-02-04| 617.09
#2005-02-07| 613.67
#2005-02-08| 608.94
#2005-02-09| 614.34
#2005-02-10| 615.71
#2005-02-11| 615.08
#2005-02-14| 620.65
#2005-02-15| 622.44
#2005-02-16| 617.82
#2005-02-17| 614.48
#2005-02-18| 618.49
#2005-02-21| .
#2005-02-22| 621.18
#2005-02-23| 611.10
#2005-02-24| 610.01
#2005-02-25| 614.26
#2005-02-28| 623.18
#2005-03-01| 619.24
#2005-03-02| 622.89
#2005-03-03| 624.34
#2005-03-04| 626.47
#2005-03-07| 625.58
#2005-03-08| 627.73
#2005-03-09| 632.28
#2005-03-10| 626.74
#2005-03-11| 627.63
#2005-03-14| 620.52
#2005-03-15| 617.72
#2005-03-16| 621.26
#2005-03-17| 611.94
#2005-03-18| 610.49
#2005-03-21| 609.12
#2005-03-22| 606.49
#2005-03-23| 601.16
#2005-03-24| 593.80
#2005-03-25| .
#2005-03-28| 606.77
#2005-03-29| 596.75
#2005-03-30| 597.44
#2005-03-31| 602.03
#2005-04-01| 603.92
#2005-04-04| 598.41
#2005-04-05| 606.06
#2005-04-06| 611.56
#2005-04-07| 615.58
#2005-04-08| 613.99
#2005-04-11| 611.64
#2005-04-12| 603.49
#2005-04-13| 608.05
#2005-04-14| 599.58
#2005-04-15| 594.05
#2005-04-18| 575.69
#2005-04-19| 582.60
#2005-04-20| 585.82
#2005-04-21| 579.59
#2005-04-22| 588.94
#2005-04-25| 592.59
#2005-04-26| 589.70
#2005-04-27| 587.48
#2005-04-28| 584.89
#2005-04-29| 590.34
#2005-05-02| 586.53
#2005-05-03| 585.71
#2005-05-04| 590.61
#2005-05-05| 590.24
#2005-05-06| 602.66
#2005-05-09| 595.62
#2005-05-10| 597.04
#2005-05-11| 592.69
#2005-05-12| 583.87
#2005-05-13| 579.41
#2005-05-16| 577.56
#2005-05-17| 577.01
#2005-05-18| 575.81
#2005-05-19| 585.27
#2005-05-20| 584.03
#2005-05-23| 591.29
#2005-05-24| 593.68
#2005-05-25| 589.32
#2005-05-26| 585.24
#2005-05-27| 591.36
#2005-05-30| .
#2005-05-31| 592.31
#2005-06-01| 593.52
#2005-06-02| 594.30
#2005-06-03| 596.90
#2005-06-06| 597.87
#2005-06-07| 593.46
#2005-06-08| 596.74
#2005-06-09| 589.04
#2005-06-10| 588.17
#2005-06-13| 586.88
#2005-06-14| 591.58
#2005-06-15| 594.07
#2005-06-16| 595.34
#2005-06-17| 600.70
#2005-06-20| 596.32
#2005-06-21| 599.15
#2005-06-22| 601.45
#2005-06-23| 599.70
#2005-06-24| 596.25
#2005-06-27| 589.98
#2005-06-28| 589.71
#2005-06-29| 591.09
#2005-06-30| 592.03
#2005-07-01| 592.11
#2005-07-04| .
#2005-07-05| 594.38
#2005-07-06| 598.59
#2005-07-07| 597.65
#2005-07-08| 593.21
#2005-07-11| 600.48
#2005-07-12| 606.60
#2005-07-13| 600.96
#2005-07-14| 605.39
#2005-07-15| 607.57
#2005-07-18| 610.09
#2005-07-19| 606.53
#2005-07-20| 607.59
#2005-07-21| 626.42
#2005-07-22| 617.78
#2005-07-25| 613.73
#2005-07-26| 611.12
#2005-07-27| 617.62
#2005-07-28| 618.34
#2005-07-29| 624.97
#2005-08-01| 629.27
#2005-08-02| 631.30
#2005-08-03| 637.08
#2005-08-04| 630.34
#2005-08-05| 615.96
#2005-08-08| 621.82
#2005-08-09| 623.86
#2005-08-10| 640.61
#2005-08-11| 646.72
#2005-08-12| 647.20
#2005-08-15| 641.79
#2005-08-16| 643.07
#2005-08-17| 641.98
#2005-08-18| 639.16
#2005-08-19| 636.41
#2005-08-22| 647.57
#2005-08-23| 648.79
#2005-08-24| 648.65
#2005-08-25| 653.29
#2005-08-26| 656.07
#2005-08-29| 642.09
#2005-08-30| 645.20
#2005-08-31| 643.27
#2005-09-01| 649.52
#2005-09-02| 655.38
#2005-09-05| .
#2005-09-06| 659.16
#2005-09-07| 662.65
#2005-09-08| 659.78
#2005-09-09| 669.85
#2005-09-12| 673.61
#2005-09-13| 674.77
#2005-09-14| 676.96
#2005-09-15| 681.76
#2005-09-16| 679.02
#2005-09-19| 679.93
#2005-09-20| 692.05
#2005-09-21| 693.73
#2005-09-22| 687.03
#2005-09-23| 681.37
#2005-09-26| 698.35
#2005-09-27| 692.35
#2005-09-28| 708.44
#2005-09-29| 730.36
#2005-09-30| 718.30
#2005-10-03| 719.61
#2005-10-04| 725.92
#2005-10-05| 724.17
#2005-10-06| 708.26
#2005-10-07| 703.72
#2005-10-10| 701.73
#2005-10-11| 715.35
#2005-10-12| 711.85
#2005-10-13| 707.15
#2005-10-14| 710.49
#2005-10-17| 713.77
#2005-10-18| 709.01
#2005-10-19| 698.38
#2005-10-20| 693.17
#2005-10-21| 683.01
#2005-10-24| 684.11
#2005-10-25| 695.80
#2005-10-26| 697.22
#2005-10-27| 704.22
#2005-10-28| 697.41
#2005-10-31| 706.12
#2005-11-01| 718.45
#2005-11-02| 713.75
#2005-11-03| 711.81
#2005-11-04| 710.82
#2005-11-07| 712.69
#2005-11-08| 714.54
#2005-11-09| 711.52
#2005-11-10| 708.19
#2005-11-11| 707.80
#2005-11-14| 696.89
#2005-11-15| 695.67
#2005-11-16| 711.04
#2005-11-17| 725.93
#2005-11-18| 740.53
#2005-11-21| 745.11
#2005-11-22| 744.82
#2005-11-23| 750.06
#2005-11-24| .
#2005-11-25| 737.70
#2005-11-28| 756.38
#2005-11-29| 749.69
#2005-11-30| 743.20
#2005-12-01| 745.17
#2005-12-02| 754.54
#2005-12-05| 759.22
#2005-12-06| 753.15
#2005-12-07| 754.58
#2005-12-08| 747.26
#2005-12-09| 747.46
#2005-12-12| 755.88
#2005-12-13| 763.02
#2005-12-14| 772.62
#2005-12-15| 761.11
#2005-12-16| 765.95
#2005-12-19| 770.40
#2005-12-20| 770.76
#2005-12-21| 777.74
#2005-12-22| 787.09
#2005-12-23| 788.89
#2005-12-26| .
#2005-12-27| 779.23
#2005-12-28| 786.10
#2005-12-29| 791.84
#2005-12-30| 787.14
#2006-01-02| .
#2006-01-03| 796.39
#2006-01-04| 801.02
#2006-01-05| 810.71
#2006-01-06| 820.18
#2006-01-09| 822.33
#2006-01-10| 805.73
#2006-01-11| 814.28
#2006-01-12| 815.67
#2006-01-13| 804.92
#2006-01-16| .
#2006-01-17| 780.36
#2006-01-18| 767.83
#2006-01-19| 781.75
#2006-01-20| 787.64
#2006-01-23| 775.71
#2006-01-24| 783.73
#2006-01-25| 775.26
#2006-01-26| 780.54
#2006-01-27| 788.66
#2006-01-30| 791.60
#2006-01-31| 800.92
#2006-02-01| 793.35
#2006-02-02| 797.03
#2006-02-03| 788.94
#2006-02-06| 797.96
#2006-02-07| 800.69
#2006-02-08| 785.48
#2006-02-09| 790.75
#2006-02-10| 798.17
#2006-02-13| 792.88
#2006-02-14| 802.02
#2006-02-15| 798.74
#2006-02-16| 800.64
#2006-02-17| 799.95
#2006-02-20| .
#2006-02-21| 798.92
#2006-02-22| 797.46
#2006-02-23| 816.23
#2006-02-24| 812.95
#2006-02-27| 813.52
#2006-02-28| 813.90
#2006-03-01| 804.95
#2006-03-02| 808.54
#2006-03-03| 795.27
#2006-03-06| 795.52
#2006-03-07| 796.94
#2006-03-08| 793.68
#2006-03-09| 803.84
#2006-03-10| 801.51
#2006-03-13| 811.08
#2006-03-14| 818.29
#2006-03-15| 819.25
#2006-03-16| 816.98
#2006-03-17| 823.50
#2006-03-20| 834.63
#2006-03-21| 828.71
#2006-03-22| 822.90
#2006-03-23| 819.15
#2006-03-24| 822.43
#2006-03-27| 835.25
#2006-03-28| 839.61
#2006-03-29| 835.39
#2006-03-30| 848.30
#2006-03-31| 839.82
#2006-04-03| 851.04
#2006-04-04| 852.32
#2006-04-05| 858.58
#2006-04-06| 880.65
#2006-04-07| 879.29
#2006-04-10| 876.56
#2006-04-11| 875.23
#2006-04-12| 862.89
#2006-04-13| 861.91
#2006-04-14| .
#2006-04-17| 866.76
#2006-04-18| 870.61
#2006-04-19| 869.86
#2006-04-20| 880.74
#2006-04-21| 904.03
#2006-04-24| 893.26
#2006-04-25| 888.16
#2006-04-26| 891.15
#2006-04-27| 906.99
#2006-04-28| 900.13
#2006-05-01| 909.55
#2006-05-02| 923.59
#2006-05-03| 920.94
#2006-05-04| 921.80
#2006-05-05| 930.42
#2006-05-08| 935.71
#2006-05-09| 933.87
#2006-05-10| 927.15
#2006-05-11| 910.50
#2006-05-12| 893.24
#2006-05-15| 879.23
#2006-05-16| 869.21
#2006-05-17| 880.85
#2006-05-18| 858.60
#2006-05-19| 846.45
#2006-05-22| 837.74
#2006-05-23| 826.28
#2006-05-24| 834.08
#2006-05-25| 824.76
#2006-05-26| 834.04
#2006-05-29| .
#2006-05-30| 839.74
#2006-05-31| 817.29
#2006-06-01| 819.01
#2006-06-02| 835.50
#2006-06-05| 825.18
#2006-06-06| 804.54
#2006-06-07| 789.10
#2006-06-08| 759.45
#2006-06-09| 766.15
#2006-06-12| 766.46
#2006-06-13| 730.62
#2006-06-14| 739.80
#2006-06-15| 749.53
#2006-06-16| 775.64
#2006-06-19| 774.00
#2006-06-20| 769.49
#2006-06-21| 766.67
#2006-06-22| 779.22
#2006-06-23| 767.54
#2006-06-26| 767.38
#2006-06-27| 768.67
#2006-06-28| 753.58
#2006-06-29| 759.56
#2006-06-30| 796.31
#2006-07-03| 797.16
#2006-07-04| .
#2006-07-05| 781.65
#2006-07-06| 777.23
#2006-07-07| 790.27
#2006-07-10| 797.44
#2006-07-11| 792.25
#2006-07-12| 772.68
#2006-07-13| 761.91
#2006-07-14| 742.10
#2006-07-17| 736.24
#2006-07-18| 718.92
#2006-07-19| 723.54
#2006-07-20| 747.41
#2006-07-21| 747.33
#2006-07-24| 746.10
#2006-07-25| 765.66
#2006-07-26| 762.17
#2006-07-27| 783.81
#2006-07-28| 792.07
#2006-07-31| 795.39
#2006-08-01| 787.18
#2006-08-02| 790.69
#2006-08-03| 797.50
#2006-08-04| 800.60
#2006-08-07| 786.05
#2006-08-08| 802.21
#2006-08-09| 811.44
#2006-08-10| 811.06
#2006-08-11| 801.64
#2006-08-14| 806.93
#2006-08-15| 809.80
#2006-08-16| 827.45
#2006-08-17| 832.08
#2006-08-18| 837.01
#2006-08-21| 823.85
#2006-08-22| 828.07
#2006-08-23| 827.61
#2006-08-24| 816.58
#2006-08-25| 806.60
#2006-08-28| 803.16
#2006-08-29| 814.19
#2006-08-30| 814.21
#2006-08-31| 823.92
#2006-09-01| 822.63
#2006-09-04| .
#2006-09-05| 836.07
#2006-09-06| 831.48
#2006-09-07| 817.27
#2006-09-08| 817.30
#2006-09-11| 798.90
#2006-09-12| 795.43
#2006-09-13| 800.74
#2006-09-14| 813.18
#2006-09-15| 810.26
#2006-09-18| 809.08
#2006-09-19| 816.71
#2006-09-20| 812.10
#2006-09-21| 825.63
#2006-09-22| 818.79
#2006-09-25| 819.15
#2006-09-26| 813.38
#2006-09-27| 826.57
#2006-09-28| 829.11
#2006-09-29| 831.29
#2006-10-02| 844.54
#2006-10-03| 843.24
#2006-10-04| 843.21
#2006-10-05| 864.27
#2006-10-06| 857.45
#2006-10-09| 854.12
#2006-10-10| 854.27
#2006-10-11| 860.34
#2006-10-12| 861.08
#2006-10-13| 860.51
#2006-10-16| 864.98
#2006-10-17| 857.63
#2006-10-18| 854.64
#2006-10-19| 856.91
#2006-10-20| 863.60
#2006-10-23| 866.90
#2006-10-24| 872.53
#2006-10-25| 874.63
#2006-10-26| 885.55
#2006-10-27| 894.85
#2006-10-30| 875.91
#2006-10-31| 877.70
#2006-11-01| 881.83
#2006-11-02| 884.96
#2006-11-03| 878.71
#2006-11-06| 878.21
#2006-11-07| 891.59
#2006-11-08| 896.13
#2006-11-09| 897.38
#2006-11-10| 894.49
#2006-11-13| 885.27
#2006-11-14| 899.47
#2006-11-15| 897.36
#2006-11-16| 889.86
#2006-11-17| 894.69
#2006-11-20| 863.93
#2006-11-21| 863.88
#2006-11-22| 877.90
#2006-11-23| .
#2006-11-24| 871.83
#2006-11-27| 870.89
#2006-11-28| 863.66
#2006-11-29| 875.94
#2006-11-30| 889.52
#2006-12-01| 889.64
#2006-12-04| 884.36
#2006-12-05| 880.56
#2006-12-06| 887.77
#2006-12-07| 889.38
#2006-12-08| 883.59
#2006-12-11| 883.13
#2006-12-12| 890.83
#2006-12-13| 894.97
#2006-12-14| 900.64
#2006-12-15| 905.57
#2006-12-18| 913.01
#2006-12-19| 905.42
#2006-12-20| 916.82
#2006-12-21| 925.53
#2006-12-22| 930.30
#2006-12-25| .
#2006-12-26| 927.07
#2006-12-27| 939.54
#2006-12-28| 939.76
#2006-12-29| 942.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 943.63
#2007-01-04| 953.78
#2007-01-05| 935.80
#2007-01-08| 934.77
#2007-01-09| 927.13
#2007-01-10| 907.06
#2007-01-11| 903.11
#2007-01-12| 920.74
#2007-01-15| .
#2007-01-16| 929.22
#2007-01-17| 931.27
#2007-01-18| 932.65
#2007-01-19| 932.28
#2007-01-22| 932.86
#2007-01-23| 936.76
#2007-01-24| 950.59
#2007-01-25| 936.99
#2007-01-26| 928.20
#2007-01-29| 929.15
#2007-01-30| 938.67
#2007-01-31| 933.16
#2007-02-01| 940.58
#2007-02-02| 932.92
#2007-02-05| 919.00
#2007-02-06| 928.63
#2007-02-07| 926.80
#2007-02-08| 925.30
#2007-02-09| 931.89
#2007-02-12| 930.48
#2007-02-13| 937.76
#2007-02-14| 946.13
#2007-02-15| 957.47
#2007-02-16| 954.40
#2007-02-19| .
#2007-02-20| 949.25
#2007-02-21| 942.58
#2007-02-22| 942.74
#2007-02-23| 943.65
#2007-02-26| 949.38
#2007-02-27| 961.34
#2007-02-28| 929.03
#2007-03-01| 923.41
#2007-03-02| 914.08
#2007-03-05| 892.82
#2007-03-06| 911.53
#2007-03-07| 908.27
#2007-03-08| 915.82
#2007-03-09| 910.20
#2007-03-12| 918.57
#2007-03-13| 914.54
#2007-03-14| 892.13
#2007-03-15| 895.99
#2007-03-16| 889.61
#2007-03-19| 891.60
#2007-03-20| 901.25
#2007-03-21| 899.01
#2007-03-22| 907.37
#2007-03-23| 914.04
#2007-03-26| 911.35
#2007-03-27| 905.50
#2007-03-28| 900.80
#2007-03-29| 892.91
#2007-03-30| 891.16
#2007-04-02| 882.53
#2007-04-03| 883.02
#2007-04-04| 897.32
#2007-04-05| 890.67
#2007-04-06| .
#2007-04-09| 896.78
#2007-04-10| 888.83
#2007-04-11| 884.28
#2007-04-12| 877.87
#2007-04-13| 858.29
#2007-04-16| 861.28
#2007-04-17| 862.35
#2007-04-18| 877.76
#2007-04-19| 871.90
#2007-04-20| 873.89
#2007-04-23| 877.49
#2007-04-24| 875.55
#2007-04-25| 860.89
#2007-04-26| 862.03
#2007-04-27| 867.06
#2007-04-30| 867.30
#2007-05-01| 862.65
#2007-05-02| 858.04
#2007-05-03| 857.71
#2007-05-04| 859.73
#2007-05-07| 868.32
#2007-05-08| 863.45
#2007-05-09| 866.14
#2007-05-10| 850.25
#2007-05-11| 854.47
#2007-05-14| 867.74
#2007-05-15| 866.54
#2007-05-16| 867.96
#2007-05-17| 864.08
#2007-05-18| 861.65
#2007-05-21| 863.73
#2007-05-22| 860.44
#2007-05-23| 865.73
#2007-05-24| 872.92
#2007-05-25| 861.79
#2007-05-28| .
#2007-05-29| 871.05
#2007-05-30| 865.79
#2007-05-31| 872.41
#2007-06-01| 879.78
#2007-06-04| 888.76
#2007-06-05| 896.43
#2007-06-06| 898.28
#2007-06-07| 895.87
#2007-06-08| 878.20
#2007-06-11| 888.24
#2007-06-12| 885.26
#2007-06-13| 883.08
#2007-06-14| 888.32
#2007-06-15| 894.96
#2007-06-18| 902.06
#2007-06-19| 904.34
#2007-06-20| 905.71
#2007-06-21| 904.45
#2007-06-22| 900.69
#2007-06-25| 901.36
#2007-06-26| 904.01
#2007-06-27| 894.64
#2007-06-28| 902.26
#2007-06-29| 914.78
#2007-07-02| 926.96
#2007-07-03| 931.82
#2007-07-04| .
#2007-07-05| 931.70
#2007-07-06| 924.58
#2007-07-09| 928.54
#2007-07-10| 934.39
#2007-07-11| 922.75
#2007-07-12| 918.91
#2007-07-13| 929.94
#2007-07-16| 932.00
#2007-07-17| 920.66
#2007-07-18| 914.85
#2007-07-19| 919.91
#2007-07-20| 931.51
#2007-07-23| 922.32
#2007-07-24| 934.01
#2007-07-25| 926.29
#2007-07-26| 929.93
#2007-07-27| 913.26
#2007-07-30| 917.40
#2007-07-31| 913.57
#2007-08-01| 898.37
#2007-08-02| 890.81
#2007-08-03| 897.09
#2007-08-06| 901.74
#2007-08-07| 901.02
#2007-08-08| 898.63
#2007-08-09| 903.92
#2007-08-10| 880.83
#2007-08-13| 880.79
#2007-08-14| 885.99
#2007-08-15| 867.42
#2007-08-16| 859.86
#2007-08-17| 804.35
#2007-08-20| 826.96
#2007-08-21| 843.10
#2007-08-22| 836.52
#2007-08-23| 848.73
#2007-08-24| 845.63
#2007-08-27| 851.50
#2007-08-28| 853.16
#2007-08-29| 837.58
#2007-08-30| 835.43
#2007-08-31| 860.78
#2007-09-03| .
#2007-09-04| 860.44
#2007-09-05| 857.64
#2007-09-06| 857.72
#2007-09-07| 866.62
#2007-09-10| 848.67
#2007-09-11| 842.14
#2007-09-12| 844.14
#2007-09-13| 836.48
#2007-09-14| 853.88
#2007-09-17| 854.20
#2007-09-18| 833.16
#2007-09-19| 864.30
#2007-09-20| 878.31
#2007-09-21| 861.48
#2007-09-24| 865.79
#2007-09-25| 880.95
#2007-09-26| 872.61
#2007-09-27| 888.10
#2007-09-28| 899.34
#2007-10-01| 898.38
#2007-10-02| 907.28
#2007-10-03| 906.02
#2007-10-04| 903.86
#2007-10-05| 904.09
#2007-10-08| 897.10
#2007-10-09| 900.09
#2007-10-10| 895.77
#2007-10-11| 897.23
#2007-10-12| 885.22
#2007-10-15| 878.88
#2007-10-16| 875.33
#2007-10-17| 865.32
#2007-10-18| 879.33
#2007-10-19| 872.24
#2007-10-22| 859.35
#2007-10-23| 863.92
#2007-10-24| 857.18
#2007-10-25| 852.48
#2007-10-26| 884.08
#2007-10-29| 909.59
#2007-10-30| 912.75
#2007-10-31| 929.03
#2007-11-01| 946.60
#2007-11-02| 917.91
#2007-11-05| 913.66
#2007-11-06| 908.44
#2007-11-07| 914.08
#2007-11-08| 887.93
#2007-11-09| 895.55
#2007-11-12| 874.05
#2007-11-13| 870.60
#2007-11-14| 889.00
#2007-11-15| 889.23
#2007-11-16| 874.84
#2007-11-19| 876.78
#2007-11-20| 875.54
#2007-11-21| 861.90
#2007-11-22| .
#2007-11-23| 860.29
#2007-11-26| 875.54
#2007-11-27| 882.77
#2007-11-28| 867.87
#2007-11-29| 892.65
#2007-11-30| 893.94
#2007-12-03| 893.30
#2007-12-04| 894.60
#2007-12-05| 889.62
#2007-12-06| 897.24
#2007-12-07| 904.13
#2007-12-10| 903.15
#2007-12-11| 907.62
#2007-12-12| 896.76
#2007-12-13| 883.95
#2007-12-14| 865.21
#2007-12-17| 853.45
#2007-12-18| 853.91
#2007-12-19| 847.68
#2007-12-20| 846.27
#2007-12-21| 853.02
#2007-12-24| 851.24
#2007-12-25| .
#2007-12-26| 870.36
#2007-12-27| 865.20
#2007-12-28| 862.73
#2007-12-31| 872.54
#2008-01-01| .
#2008-01-02| 883.09
#2008-01-03| 884.96
#2008-01-04| 857.76
#2008-01-07| 843.62
#2008-01-08| 835.25
#2008-01-09| 843.45
#2008-01-10| 826.48
#2008-01-11| 821.05
#2008-01-14| 827.18
#2008-01-15| 811.29
#2008-01-16| 777.48
#2008-01-17| 794.80
#2008-01-18| 794.17
#2008-01-21| .
#2008-01-22| 721.04
#2008-01-23| 753.62
#2008-01-24| 763.16
#2008-01-25| 805.23
#2008-01-28| 777.15
#2008-01-29| 795.29
#2008-01-30| 792.85
#2008-01-31| 826.48
#2008-02-01| 828.82
#2008-02-04| 841.32
#2008-02-05| 825.91
#2008-02-06| 811.33
#2008-02-07| 815.48
#2008-02-08| 805.12
#2008-02-11| 805.62
#2008-02-12| 805.39
#2008-02-13| 795.27
#2008-02-14| 821.53
#2008-02-15| 825.49
#2008-02-18| .
#2008-02-19| 850.15
#2008-02-20| 824.36
#2008-02-21| 834.25
#2008-02-22| 825.77
#2008-02-25| 825.69
#2008-02-26| 829.23
#2008-02-27| 849.88
#2008-02-28| 841.52
#2008-02-29| 829.80
#2008-03-03| 802.77
#2008-03-04| 798.74
#2008-03-05| 787.88
#2008-03-06| 803.00
#2008-03-07| 776.54
#2008-03-10| 765.16
#2008-03-11| 775.32
#2008-03-12| 788.15
#2008-03-13| 775.91
#2008-03-14| 756.51
#2008-03-17| 743.79
#2008-03-18| 739.52
#2008-03-19| 758.95
#2008-03-20| 762.26
#2008-03-21| .
#2008-03-24| 775.53
#2008-03-25| 800.27
#2008-03-26| 807.17
#2008-03-27| 785.38
#2008-03-28| 799.40
#2008-03-31| 773.79
#2008-04-01| 761.06
#2008-04-02| 787.51
#2008-04-03| 786.71
#2008-04-04| 764.97
#2008-04-07| 764.19
#2008-04-08| 754.27
#2008-04-09| 746.14
#2008-04-10| 747.65
#2008-04-11| 767.65
#2008-04-14| 752.44
#2008-04-15| 753.39
#2008-04-16| 759.98
#2008-04-17| 770.76
#2008-04-18| 768.32
#2008-04-21| 811.30
#2008-04-22| 794.58
#2008-04-23| 785.13
#2008-04-24| 777.83
#2008-04-25| 799.50
#2008-04-28| 808.17
#2008-04-29| 815.75
#2008-04-30| 800.25
#2008-05-01| 802.72
#2008-05-02| 813.66
#2008-05-05| 814.93
#2008-05-06| 818.97
#2008-05-07| 826.52
#2008-05-08| 821.81
#2008-05-09| 800.98
#2008-05-12| 792.84
#2008-05-13| 796.92
#2008-05-14| 797.70
#2008-05-15| 814.78
#2008-05-16| 820.37
#2008-05-19| 824.48
#2008-05-20| 823.65
#2008-05-21| 807.86
#2008-05-22| 799.90
#2008-05-23| 798.02
#2008-05-26| .
#2008-05-27| 783.91
#2008-05-28| 768.58
#2008-05-29| 788.37
#2008-05-30| 813.64
#2008-06-02| 831.18
#2008-06-03| 810.14
#2008-06-04| 843.36
#2008-06-05| 837.24
#2008-06-06| 844.63
#2008-06-09| 816.27
#2008-06-10| 802.84
#2008-06-11| 821.92
#2008-06-12| 796.25
#2008-06-13| 808.10
#2008-06-16| 821.21
#2008-06-17| 815.08
#2008-06-18| 827.83
#2008-06-19| 801.78
#2008-06-20| 796.92
#2008-06-23| 780.56
#2008-06-24| 780.16
#2008-06-25| 775.41
#2008-06-26| 778.47
#2008-06-27| 767.97
#2008-06-30| 759.25
#2008-07-01| 758.71
#2008-07-02| 746.54
#2008-07-03| 737.19
#2008-07-04| .
#2008-07-07| 742.95
#2008-07-08| 734.65
#2008-07-09| 740.68
#2008-07-10| 745.87
#2008-07-11| 744.66
#2008-07-14| 730.97
#2008-07-15| 725.75
#2008-07-16| 718.56
#2008-07-17| 719.05
#2008-07-18| 711.76
#2008-07-21| 713.83
#2008-07-22| 741.44
#2008-07-23| 742.53
#2008-07-24| 770.19
#2008-07-25| 749.06
#2008-07-28| 744.72
#2008-07-29| 723.33
#2008-07-30| 725.78
#2008-07-31| 715.33
#2008-08-01| 708.10
#2008-08-04| 679.42
#2008-08-05| 684.54
#2008-08-06| 702.83
#2008-08-07| 695.33
#2008-08-08| 704.68
#2008-08-11| 731.29
#2008-08-12| 728.41
#2008-08-13| 729.11
#2008-08-14| 716.31
#2008-08-15| 723.20
#2008-08-18| 726.55
#2008-08-19| 709.11
#2008-08-20| 701.52
#2008-08-21| 704.13
#2008-08-22| 687.43
#2008-08-25| 708.57
#2008-08-26| 709.19
#2008-08-27| 696.51
#2008-08-28| 696.76
#2008-08-29| 721.55
#2008-09-01| .
#2008-09-02| 689.00
#2008-09-03| 706.36
#2008-09-04| 712.05
#2008-09-05| 707.18
#2008-09-08| 719.89
#2008-09-09| 710.23
#2008-09-10| 714.73
#2008-09-11| 701.59
#2008-09-12| 691.16
#2008-09-15| 695.94
#2008-09-16| 676.70
#2008-09-17| 676.63
#2008-09-18| 656.68
#2008-09-19| 679.95
#2008-09-22| 699.49
#2008-09-23| 705.13
#2008-09-24| 698.51
#2008-09-25| 688.91
#2008-09-26| 689.77
#2008-09-29| 671.92
#2008-09-30| 645.55
#2008-10-01| 652.91
#2008-10-02| 628.34
#2008-10-03| 597.09
#2008-10-06| 590.75
#2008-10-07| 561.74
#2008-10-08| 516.41
#2008-10-09| 521.93
#2008-10-10| 497.30
#2008-10-13| 495.67
#2008-10-14| 558.63
#2008-10-15| 551.11
#2008-10-16| 502.26
#2008-10-17| 509.34
#2008-10-20| 532.81
#2008-10-21| 557.32
#2008-10-22| 523.65
#2008-10-23| 507.10
#2008-10-24| 489.81
#2008-10-27| 450.24
#2008-10-28| 478.88
#2008-10-29| 512.11
#2008-10-30| 575.68
#2008-10-31| 538.21
#2008-11-03| 537.21
#2008-11-04| 548.50
#2008-11-05| 600.68
#2008-11-06| 548.78
#2008-11-07| 509.68
#2008-11-10| 520.61
#2008-11-11| 503.47
#2008-11-12| 499.69
#2008-11-13| 473.83
#2008-11-14| 479.32
#2008-11-17| 482.10
#2008-11-18| 466.61
#2008-11-19| 465.29
#2008-11-20| 448.67
#2008-11-21| 464.18
#2008-11-24| 455.00
#2008-11-25| 465.86
#2008-11-26| 457.05
#2008-11-27| .
#2008-11-28| 462.84
#2008-12-01| 457.82
#2008-12-02| 435.85
#2008-12-03| 432.16
#2008-12-04| 416.39
#2008-12-05| 415.11
#2008-12-08| 428.64
#2008-12-09| 442.10
#2008-12-10| 470.04
#2008-12-11| 492.92
#2008-12-12| 447.23
#2008-12-15| 486.39
#2008-12-16| 480.50
#2008-12-17| 486.82
#2008-12-18| 473.66
#2008-12-19| 464.15
#2008-12-22| 464.85
#2008-12-23| 459.56
#2008-12-24| 443.59
#2008-12-25| .
#2008-12-26| 459.13
#2008-12-29| 467.08
#2008-12-30| 469.08
#2008-12-31| 467.02
#2009-01-01| .
#2009-01-02| 466.39
#2009-01-05| 472.99
#2009-01-06| 475.22
#2009-01-07| 516.97
#2009-01-08| 509.21
#2009-01-09| 502.37
#2009-01-12| 505.77
#2009-01-13| 475.14
#2009-01-14| 487.03
#2009-01-15| 463.81
#2009-01-16| 482.05
#2009-01-19| .
#2009-01-20| 490.67
#2009-01-21| 486.49
#2009-01-22| 469.44
#2009-01-23| 456.01
#2009-01-26| 447.83
#2009-01-27| 481.29
#2009-01-28| 483.62
#2009-01-29| 495.79
#2009-01-30| 472.20
#2009-02-02| 464.44
#2009-02-03| 467.80
#2009-02-04| 489.79
#2009-02-05| 489.98
#2009-02-06| 493.25
#2009-02-09| 498.03
#2009-02-10| 494.83
#2009-02-11| 498.19
#2009-02-12| 485.63
#2009-02-13| 485.13
#2009-02-16| .
#2009-02-17| 476.18
#2009-02-18| 474.80
#2009-02-19| 482.98
#2009-02-20| 474.66
#2009-02-23| 467.53
#2009-02-24| 463.59
#2009-02-25| 486.74
#2009-02-26| 473.58
#2009-02-27| 475.93
#2009-03-02| 461.11
#2009-03-03| 457.51
#2009-03-04| 452.18
#2009-03-05| 462.15
#2009-03-06| 451.77
#2009-03-09| 445.60
#2009-03-10| 441.81
#2009-03-11| 462.21
#2009-03-12| 445.56
#2009-03-13| 465.52
#2009-03-16| 474.52
#2009-03-17| 482.12
#2009-03-18| 485.70
#2009-03-19| 494.96
#2009-03-20| 484.18
#2009-03-23| 493.80
#2009-03-24| 506.35
#2009-03-25| 507.34
#2009-03-26| 513.87
#2009-03-27| 525.50
#2009-03-30| 502.25
#2009-03-31| 494.06
#2009-04-01| 519.24
#2009-04-02| 553.51
#2009-04-03| 573.28
#2009-04-06| 569.60
#2009-04-07| 573.38
#2009-04-08| 566.38
#2009-04-09| 588.37
#2009-04-10| .
#2009-04-13| 600.65
#2009-04-14| 590.60
#2009-04-15| 584.00
#2009-04-16| 575.86
#2009-04-17| 594.87
#2009-04-20| 607.39
#2009-04-21| 589.45
#2009-04-22| 594.62
#2009-04-23| 609.70
#2009-04-24| 599.62
#2009-04-27| 604.31
#2009-04-28| 583.43
#2009-04-29| 584.86
#2009-04-30| 612.19
#2009-05-01| 614.68
#2009-05-04| 617.40
#2009-05-05| 620.45
#2009-05-06| 621.30
#2009-05-07| 645.23
#2009-05-08| 637.18
#2009-05-11| 625.54
#2009-05-12| 622.39
#2009-05-13| 618.86
#2009-05-14| 598.22
#2009-05-15| 614.97
#2009-05-18| 607.50
#2009-05-19| 621.64
#2009-05-20| 629.78
#2009-05-21| 632.77
#2009-05-22| 624.39
#2009-05-25| .
#2009-05-26| 624.11
#2009-05-27| 632.56
#2009-05-28| 640.79
#2009-05-29| 649.02
#2009-06-01| 647.89
#2009-06-02| 656.03
#2009-06-03| 659.50
#2009-06-04| 654.35
#2009-06-05| 653.55
#2009-06-08| 655.35
#2009-06-09| 652.58
#2009-06-10| 659.08
#2009-06-11| 657.39
#2009-06-12| 657.60
#2009-06-15| 650.57
#2009-06-16| 635.43
#2009-06-17| 646.86
#2009-06-18| 630.96
#2009-06-19| 632.16
#2009-06-22| 641.28
#2009-06-23| 628.57
#2009-06-24| 632.84
#2009-06-25| 641.59
#2009-06-26| 653.15
#2009-06-29| 641.97
#2009-06-30| 648.62
#2009-07-01| 645.82
#2009-07-02| 647.72
#2009-07-03| .
#2009-07-06| 653.71
#2009-07-07| 647.07
#2009-07-08| 632.98
#2009-07-09| 632.97
#2009-07-10| 639.91
#2009-07-13| 621.54
#2009-07-14| 640.44
#2009-07-15| 638.14
#2009-07-16| 650.15
#2009-07-17| 649.80
#2009-07-20| 652.30
#2009-07-21| 677.60
#2009-07-22| 676.07
#2009-07-23| 678.07
#2009-07-24| 693.86
#2009-07-27| 698.22
#2009-07-28| 705.02
#2009-07-29| 703.18
#2009-07-30| 724.15
#2009-07-31| 735.59
#2009-08-03| 756.50
#2009-08-04| 746.55
#2009-08-05| 731.80
#2009-08-06| 746.57
#2009-08-07| 729.00
#2009-08-10| 744.24
#2009-08-11| 749.81
#2009-08-12| 730.94
#2009-08-13| 749.90
#2009-08-14| 758.98
#2009-08-17| 735.96
#2009-08-18| 736.87
#2009-08-19| 746.48
#2009-08-20| 754.48
#2009-08-21| 735.71
#2009-08-24| 756.61
#2009-08-25| 750.86
#2009-08-26| 755.58
#2009-08-27| 749.08
#2009-08-28| 752.67
#2009-08-31| 747.00
#2009-09-01| 758.32
#2009-09-02| 747.64
#2009-09-03| 733.85
#2009-09-04| 733.33
#2009-09-07| .
#2009-09-08| 752.90
#2009-09-09| 742.44
#2009-09-10| 755.29
#2009-09-11| 751.64
#2009-09-14| 731.86
#2009-09-15| 732.31
#2009-09-16| 739.35
#2009-09-17| 747.19
#2009-09-18| 749.69
#2009-09-21| 743.15
#2009-09-22| 753.93
#2009-09-23| 754.01
#2009-09-24| 759.65
#2009-09-25| 759.71
#2009-09-28| 733.59
#2009-09-29| 732.29
#2009-09-30| 745.27
#2009-10-01| 731.37
#2009-10-02| 713.16
#2009-10-05| 700.62
#2009-10-06| 717.33
#2009-10-07| 724.43
#2009-10-08| 737.57
#2009-10-09| 743.37
#2009-10-12| 740.89
#2009-10-13| 754.65
#2009-10-14| 749.66
#2009-10-15| 752.61
#2009-10-16| 743.17
#2009-10-19| 747.21
#2009-10-20| 743.65
#2009-10-21| 739.87
#2009-10-22| 738.81
#2009-10-23| 739.24
#2009-10-26| 754.93
#2009-10-27| 744.47
#2009-10-28| 747.83
#2009-10-29| 733.80
#2009-10-30| 749.52
#2009-11-02| 731.51
#2009-11-03| 731.88
#2009-11-04| 738.97
#2009-11-05| 732.71
#2009-11-06| 737.08
#2009-11-09| 737.53
#2009-11-10| 735.57
#2009-11-11| 737.42
#2009-11-12| 739.27
#2009-11-13| 743.89
#2009-11-16| 748.91
#2009-11-17| 746.48
#2009-11-18| 744.02
#2009-11-19| 733.17
#2009-11-20| 726.85
#2009-11-23| 725.90
#2009-11-24| 721.94
#2009-11-25| 738.45
#2009-11-26| .
#2009-11-27| 712.65
#2009-11-30| 741.25
#2009-12-01| 758.41
#2009-12-02| 762.59
#2009-12-03| 790.00
#2009-12-04| 782.68
#2009-12-07| 792.10
#2009-12-08| 798.74
#2009-12-09| 794.75
#2009-12-10| 777.80
#2009-12-11| 786.42
#2009-12-14| 795.98
#2009-12-15| 787.40
#2009-12-16| 793.68
#2009-12-17| 787.61
#2009-12-18| 779.34
#2009-12-21| 774.51
#2009-12-22| 785.16
#2009-12-23| 789.19
#2009-12-24| 801.87
#2009-12-25| .
#2009-12-28| 803.89
#2009-12-29| 806.39
#2009-12-30| 800.04
#2009-12-31| 798.23
#2010-01-01| .
#2010-01-04| 811.18
#2010-01-05| 805.10
#2010-01-06| 802.00
#2010-01-07| 785.76
#2010-01-08| 802.02
#2010-01-11| 808.14
#2010-01-12| 833.25
#2010-01-13| 820.59
#2010-01-14| 834.32
#2010-01-15| 844.34
#2010-01-18| .
#2010-01-19| 828.97
#2010-01-20| 821.68
#2010-01-21| 834.02
#2010-01-22| 822.37
#2010-01-25| 811.21
#2010-01-26| 795.13
#2010-01-27| 775.18
#2010-01-28| 776.60
#2010-01-29| 763.50
#2010-02-01| 754.63
#2010-02-02| 775.74
#2010-02-03| 764.88
#2010-02-04| 759.90
#2010-02-05| 753.04
#2010-02-08| 742.86
#2010-02-09| 751.30
#2010-02-10| 748.92
#2010-02-11| 752.07
#2010-02-12| 756.90
#2010-02-15| .
#2010-02-16| 748.38
#2010-02-17| 756.77
#2010-02-18| 753.54
#2010-02-19| 735.80
#2010-02-22| 756.52
#2010-02-23| 757.41
#2010-02-24| 750.09
#2010-02-25| 749.20
#2010-02-26| 759.30
#2010-03-01| 757.33
#2010-03-02| 762.32
#2010-03-03| 774.94
#2010-03-04| 764.15
#2010-03-05| 763.58
#2010-03-08| 787.21
#2010-03-09| 788.51
#2010-03-10| 780.01
#2010-03-11| 782.16
#2010-03-12| 783.53
#2010-03-15| 787.59
#2010-03-16| 789.06
#2010-03-17| 799.37
#2010-03-18| 791.98
#2010-03-19| 805.05
#2010-03-22| 807.41
#2010-03-23| 809.52
#2010-03-24| 803.55
#2010-03-25| 800.36
#2010-03-26| 809.31
#2010-03-29| 812.94
#2010-03-30| 818.64
#2010-03-31| 811.99
#2010-04-01| 812.58
#2010-04-02| .
#2010-04-05| 830.02
#2010-04-06| 825.02
#2010-04-07| 828.13
#2010-04-08| 817.24
#2010-04-09| 817.78
#2010-04-12| 816.39
#2010-04-13| 812.19
#2010-04-14| 814.80
#2010-04-15| 815.51
#2010-04-16| 813.59
#2010-04-19| 800.60
#2010-04-20| 801.33
#2010-04-21| 813.07
#2010-04-22| 808.51
#2010-04-23| 802.07
#2010-04-26| 821.72
#2010-04-27| 826.92
#2010-04-28| 816.40
#2010-04-29| 818.85
#2010-04-30| 826.28
#2010-05-03| 820.11
#2010-05-04| 820.75
#2010-05-05| 818.33
#2010-05-06| 799.55
#2010-05-07| 795.17
#2010-05-10| 796.76
#2010-05-11| 790.46
#2010-05-12| 797.68
#2010-05-13| 815.97
#2010-05-14| 810.28
#2010-05-17| 795.79
#2010-05-18| 790.28
#2010-05-19| 790.08
#2010-05-20| 780.99
#2010-05-21| 764.34
#2010-05-24| 759.84
#2010-05-25| 742.15
#2010-05-26| 737.82
#2010-05-27| 750.02
#2010-05-28| 758.24
#2010-05-31| .
#2010-06-01| 747.96
#2010-06-02| 734.68
#2010-06-03| 758.98
#2010-06-04| 765.62
#2010-06-07| 738.92
#2010-06-08| 744.68
#2010-06-09| 728.98
#2010-06-10| 733.56
#2010-06-11| 737.53
#2010-06-14| 754.78
#2010-06-15| 765.34
#2010-06-16| 775.38
#2010-06-17| 775.30
#2010-06-18| 771.00
#2010-06-21| 787.36
#2010-06-22| 783.69
#2010-06-23| 775.35
#2010-06-24| 776.32
#2010-06-25| 766.33
#2010-06-28| 766.41
#2010-06-29| 757.74
#2010-06-30| 753.13
#2010-07-01| 743.19
#2010-07-02| 735.16
#2010-07-05| .
#2010-07-06| 754.81
#2010-07-07| 748.92
#2010-07-08| 759.69
#2010-07-09| 764.25
#2010-07-12| 769.33
#2010-07-13| 768.06
#2010-07-14| 786.56
#2010-07-15| 781.90
#2010-07-16| 773.61
#2010-07-19| 769.83
#2010-07-20| 761.33
#2010-07-21| 755.19
#2010-07-22| 750.52
#2010-07-23| 763.51
#2010-07-26| 766.95
#2010-07-27| 763.33
#2010-07-28| 778.65
#2010-07-29| 784.71
#2010-07-30| 782.95
#2010-08-02| 799.60
#2010-08-03| 809.11
#2010-08-04| 792.68
#2010-08-05| 804.20
#2010-08-06| 809.99
#2010-08-09| 800.97
#2010-08-10| 793.14
#2010-08-11| 778.76
#2010-08-12| 773.00
#2010-08-13| 775.30
#2010-08-16| 778.85
#2010-08-17| 774.28
#2010-08-18| 783.61
#2010-08-19| 799.90
#2010-08-20| 784.17
#2010-08-23| 779.36
#2010-08-24| 780.59
#2010-08-25| 761.41
#2010-08-26| 767.49
#2010-08-27| 773.48
#2010-08-30| 782.36
#2010-08-31| 772.07
#2010-09-01| 776.55
#2010-09-02| 787.65
#2010-09-03| 796.87
#2010-09-06| .
#2010-09-07| 809.62
#2010-09-08| 798.90
#2010-09-09| 807.94
#2010-09-10| 807.19
#2010-09-13| 821.92
#2010-09-14| 823.96
#2010-09-15| 829.47
#2010-09-16| 831.38
#2010-09-17| 839.64
#2010-09-20| 843.51
#2010-09-21| 844.09
#2010-09-22| 843.15
#2010-09-23| 843.95
#2010-09-24| 850.17
#2010-09-27| 866.01
#2010-09-28| 865.77
#2010-09-29| 872.99
#2010-09-30| 865.13
#2010-10-01| 873.68
#2010-10-04| 875.56
#2010-10-05| 878.25
#2010-10-06| 882.73
#2010-10-07| 884.33
#2010-10-08| 879.20
#2010-10-11| 880.99
#2010-10-12| 867.42
#2010-10-13| 873.49
#2010-10-14| 895.40
#2010-10-15| 885.13
#2010-10-18| 884.31
#2010-10-19| 881.05
#2010-10-20| 882.14
#2010-10-21| 884.10
#2010-10-22| 890.22
#2010-10-25| 900.76
#2010-10-26| 891.64
#2010-10-27| 893.75
#2010-10-28| 894.14
#2010-10-29| 894.81
#2010-11-01| 891.16
#2010-11-02| 888.89
#2010-11-03| 886.58
#2010-11-04| 903.98
#2010-11-05| 914.79
#2010-11-08| 927.81
#2010-11-09| 929.61
#2010-11-10| 931.57
#2010-11-11| 934.02
#2010-11-12| 919.83
#2010-11-15| 919.02
#2010-11-16| 916.16
#2010-11-17| 921.97
#2010-11-18| 936.15
#2010-11-19| 940.50
#2010-11-22| 942.00
#2010-11-23| 938.40
#2010-11-24| 928.22
#2010-11-25| .
#2010-11-26| 920.17
#2010-11-29| 921.98
#2010-11-30| 911.55
#2010-12-01| 927.85
#2010-12-02| 939.55
#2010-12-03| 953.81
#2010-12-06| 953.35
#2010-12-07| 944.48
#2010-12-08| 940.29
#2010-12-09| 947.78
#2010-12-10| 933.90
#2010-12-13| 942.17
#2010-12-14| 948.23
#2010-12-15| 943.49
#2010-12-16| 935.87
#2010-12-17| 935.07
#2010-12-20| 940.05
#2010-12-21| 942.72
#2010-12-22| 945.20
#2010-12-23| 948.27
#2010-12-24| .
#2010-12-27| 939.88
#2010-12-28| 944.65
#2010-12-29| 953.26
#2010-12-30| 949.29
#2010-12-31| 955.50
#2011-01-03| 955.65
#2011-01-04| 964.50
#2011-01-05| 962.69
#2011-01-06| 978.44
#2011-01-07| 990.11
#2011-01-10| 991.03
#2011-01-11| 986.82
#2011-01-12| 993.01
#2011-01-13|1001.72
#2011-01-14|1000.49
#2011-01-17| .
#2011-01-18| 988.63
#2011-01-19| 997.43
#2011-01-20| 978.16
#2011-01-21| 961.23
#2011-01-24| 975.11
#2011-01-25| 988.86
#2011-01-26| 993.50
#2011-01-27| 998.37
#2011-01-28| 990.18
#2011-01-31| 977.32
#2011-02-01| 982.55
#2011-02-02| 997.21
#2011-02-03| 988.40
#2011-02-04| 989.35
#2011-02-07| 995.84
#2011-02-08| 998.20
#2011-02-09| 999.66
#2011-02-10| 994.38
#2011-02-11| 991.65
#2011-02-14|1017.29
#2011-02-15|1017.39
#2011-02-16|1012.49
#2011-02-17|1025.02
#2011-02-18|1028.12
#2011-02-21| .
#2011-02-22|1008.12
#2011-02-23| 999.78
#2011-02-24| 989.57
#2011-02-25|1003.84
#2011-02-28|1011.83
#2011-03-01|1025.04
#2011-03-02|1012.08
#2011-03-03|1017.33
#2011-03-04|1027.85
#2011-03-07|1009.73
#2011-03-08|1003.92
#2011-03-09|1010.28
#2011-03-10| 995.23
#2011-03-11| 986.52
#2011-03-14| 933.12
#2011-03-15| 888.79
#2011-03-16| 938.86
#2011-03-17| 937.51
#2011-03-18| 923.87
#2011-03-21| 927.62
#2011-03-22| 956.21
#2011-03-23| 946.32
#2011-03-24| 940.48
#2011-03-25| 946.01
#2011-03-28| 949.32
#2011-03-29| 951.95
#2011-03-30| 969.67
#2011-03-31| 975.89
#2011-04-01| 955.37
#2011-04-04| 951.68
#2011-04-05| 934.90
#2011-04-06| 933.75
#2011-04-07| 938.52
#2011-04-08| 946.00
#2011-04-11| 937.94
#2011-04-12| 930.84
#2011-04-13| 951.09
#2011-04-14| 969.38
#2011-04-15| 966.33
#2011-04-18| 975.73
#2011-04-19| 959.06
#2011-04-20| 978.93
#2011-04-21| 996.60
#2011-04-22| .
#2011-04-25|1013.25
#2011-04-26|1004.20
#2011-04-27| 995.81
#2011-04-28|1025.29
#2011-04-29|1021.96
#2011-05-02|1039.05
#2011-05-03|1030.33
#2011-05-04|1028.80
#2011-05-05|1034.93
#2011-05-06|1008.19
#2011-05-09|1003.19
#2011-05-10|1009.90
#2011-05-11|1021.75
#2011-05-12|1023.53
#2011-05-13|1025.29
#2011-05-16|1012.17
#2011-05-17|1007.87
#2011-05-18|1019.02
#2011-05-19|1009.63
#2011-05-20|1011.32
#2011-05-23| 989.53
#2011-05-24| 986.84
#2011-05-25| 991.40
#2011-05-26|1022.74
#2011-05-27|1024.54
#2011-05-30| .
#2011-05-31|1040.55
#2011-06-01|1038.00
#2011-06-02|1017.20
#2011-06-03|1012.16
#2011-06-06|1011.38
#2011-06-07|1016.43
#2011-06-08|1014.52
#2011-06-09|1006.58
#2011-06-10|1009.06
#2011-06-13| 995.30
#2011-06-14|1010.15
#2011-06-15|1015.41
#2011-06-16| 997.28
#2011-06-17| 997.99
#2011-06-20| 995.99
#2011-06-21|1008.31
#2011-06-22|1020.73
#2011-06-23|1014.17
#2011-06-24|1031.96
#2011-06-27|1021.35
#2011-06-28|1025.27
#2011-06-29|1045.25
#2011-06-30|1056.32
#2011-07-01|1064.67
#2011-07-04| .
#2011-07-05|1080.06
#2011-07-06|1089.72
#2011-07-07|1085.51
#2011-07-08|1100.91
#2011-07-11|1094.45
#2011-07-12|1073.85
#2011-07-13|1089.00
#2011-07-14|1092.36
#2011-07-15|1093.40
#2011-07-18|1090.98
#2011-07-19|1084.41
#2011-07-20|1093.36
#2011-07-21|1090.21
#2011-07-22|1107.69
#2011-07-25|1096.40
#2011-07-26|1105.32
#2011-07-27|1102.42
#2011-07-28|1086.93
#2011-07-29|1080.32
#2011-08-01|1100.00
#2011-08-02|1077.61
#2011-08-03|1053.56
#2011-08-04|1025.12
#2011-08-05| 996.17
#2011-08-08| 978.23
#2011-08-09| 963.96
#2011-08-10| 972.28
#2011-08-11| 955.44
#2011-08-12| 938.14
#2011-08-15| 958.36
#2011-08-16| 972.56
#2011-08-17| 965.19
#2011-08-18| 943.99
#2011-08-19| 901.08
#2011-08-22| 870.66
#2011-08-23| 899.47
#2011-08-24| 883.25
#2011-08-25| 901.26
#2011-08-26| 913.93
#2011-08-29| 916.57
#2011-08-30| 928.85
#2011-08-31| 941.99
#2011-09-01| 949.54
#2011-09-02| 939.27
#2011-09-05| .
#2011-09-06| 890.41
#2011-09-07| 914.57
#2011-09-08| 919.51
#2011-09-09| 906.80
#2011-09-12| 893.81
#2011-09-13| 901.59
#2011-09-14| 883.70
#2011-09-15| 900.96
#2011-09-16| 927.08
#2011-09-19| 921.71
#2011-09-20| 909.67
#2011-09-21| 909.55
#2011-09-22| 879.45
#2011-09-23| 872.30
#2011-09-26| 846.85
#2011-09-27| 884.93
#2011-09-28| 900.43
#2011-09-29| 912.79
#2011-09-30| 901.62
#2011-10-03| 881.74
#2011-10-04| 858.06
#2011-10-05| 837.59
#2011-10-06| 850.63
#2011-10-07| 863.28
#2011-10-10| 863.00
#2011-10-11| 888.38
#2011-10-12| 888.97
#2011-10-13| 906.22
#2011-10-14| 891.75
#2011-10-17| 923.20
#2011-10-18| 909.53
#2011-10-19| 916.91
#2011-10-20| 893.93
#2011-10-21| 901.18
#2011-10-24| 926.96
#2011-10-25| 922.28
#2011-10-26| 917.57
#2011-10-27| 940.76
#2011-10-28| 951.99
#2011-10-31| 930.20
#2011-11-01| 914.30
#2011-11-02| 900.68
#2011-11-03| 895.78
#2011-11-04| 924.91
#2011-11-07| 917.28
#2011-11-08| 906.75
#2011-11-09| 911.33
#2011-11-10| 879.43
#2011-11-11| 889.98
#2011-11-14| 902.35
#2011-11-15| 891.65
#2011-11-16| 876.91
#2011-11-17| 880.41
#2011-11-18| 862.41
#2011-11-21| 845.87
#2011-11-22| 852.77
#2011-11-23| 843.89
#2011-11-24| .
#2011-11-25| 835.62
#2011-11-28| 852.09
#2011-11-29| 876.80
#2011-11-30| 872.26
#2011-12-01| 897.68
#2011-12-02| 900.31
#2011-12-05| 906.58
#2011-12-06| 897.76
#2011-12-07| 911.68
#2011-12-08| 900.09
#2011-12-09| 886.55
#2011-12-12| 888.18
#2011-12-13| 871.49
#2011-12-14| 859.95
#2011-12-15| 843.38
#2011-12-16| 846.64
#2011-12-19| 837.26
#2011-12-20| 844.98
#2011-12-21| 860.95
#2011-12-22| 856.86
#2011-12-23| 860.04
#2011-12-26| .
#2011-12-27| 860.88
#2011-12-28| 861.53
#2011-12-29| 865.83
#2011-12-30| 877.85
#2012-01-02| .
#2012-01-03| 885.20
#2012-01-04| 901.28
#2012-01-05| 897.53
#2012-01-06| 887.68
#2012-01-09| 890.18
#2012-01-10| 898.96
#2012-01-11| 898.78
#2012-01-12| 897.17
#2012-01-13| 909.59
#2012-01-16| .
#2012-01-17| 913.30
#2012-01-18| 910.17
#2012-01-19| 919.54
#2012-01-20| 940.06
#2012-01-23| 939.83
#2012-01-24| 940.12
#2012-01-25| 957.83
#2012-01-26| 961.77
#2012-01-27| 954.63
#2012-01-30| 943.08
#2012-01-31| 949.21
#2012-02-01| 956.52
#2012-02-02| 967.80
#2012-02-03| 959.00
#2012-02-06| 972.19
#2012-02-07| 973.51
#2012-02-08| 998.15
#2012-02-09| 989.96
#2012-02-10| 971.89
#2012-02-13| 982.19
#2012-02-14| 979.39
#2012-02-15|1005.31
#2012-02-16| 995.31
#2012-02-17|1007.50
#2012-02-20| .
#2012-02-21|1010.23
#2012-02-22|1016.16
#2012-02-23|1014.45
#2012-02-24|1012.71
#2012-02-27|1009.74
#2012-02-28|1012.03
#2012-02-29|1013.41
#2012-03-01|1007.81
#2012-03-02|1005.70
#2012-03-05| 999.57
#2012-03-06| 992.78
#2012-03-07| 984.62
#2012-03-08| 997.06
#2012-03-09|1009.18
#2012-03-12|1007.95
#2012-03-13|1009.84
#2012-03-14|1016.78
#2012-03-15|1036.96
#2012-03-16|1030.91
#2012-03-19|1025.98
#2012-03-20|1020.04
#2012-03-21|1011.16
#2012-03-22|1026.23
#2012-03-23|1011.14
#2012-03-26|1007.54
#2012-03-27|1029.61
#2012-03-28|1040.76
#2012-03-29|1037.25
#2012-03-30|1035.10
#2012-04-02|1049.03
#2012-04-03|1053.91
#2012-04-04|1031.80
#2012-04-05|1037.73
#2012-04-06| .
#2012-04-09|1014.33
#2012-04-10|1013.47
#2012-04-11|1005.96
#2012-04-12|1012.91
#2012-04-13|1014.35
#2012-04-16|1006.98
#2012-04-17| 995.44
#2012-04-18|1015.70
#2012-04-19|1013.99
#2012-04-20|1004.39
#2012-04-23|1003.16
#2012-04-24|1003.72
#2012-04-25|1007.99
#2012-04-26|1018.34
#2012-04-27|1021.82
#2012-04-30|1037.51
#2012-05-01|1017.44
#2012-05-02|1019.12
#2012-05-03|1013.64
#2012-05-04|1010.59
#2012-05-07| 981.39
#2012-05-08| 991.83
#2012-05-09| 984.55
#2012-05-10| 979.39
#2012-05-11| 984.97
#2012-05-14| 980.32
#2012-05-15| 964.28
#2012-05-16| 935.05
#2012-05-17| 954.57
#2012-05-18| 922.69
#2012-05-21| 925.18
#2012-05-22| 935.94
#2012-05-23| 928.47
#2012-05-24| 922.84
#2012-05-25| 922.55
#2012-05-28| .
#2012-05-29| 933.41
#2012-05-30| 940.25
#2012-05-31| 935.92
#2012-06-01| 922.85
#2012-06-04| 894.24
#2012-06-05| 902.81
#2012-06-06| 919.11
#2012-06-07| 932.71
#2012-06-08| 916.91
#2012-06-11| 936.83
#2012-06-12| 927.67
#2012-06-13| 932.50
#2012-06-14| 929.62
#2012-06-15| 931.99
#2012-06-18| 953.21
#2012-06-19| 947.02
#2012-06-20| 953.34
#2012-06-21| 954.07
#2012-06-22| 943.46
#2012-06-25| 943.48
#2012-06-26| 935.68
#2012-06-27| 928.93
#2012-06-28| 944.74
#2012-06-29| 961.48
#2012-07-02| 964.55
#2012-07-03| 965.15
#2012-07-04| .
#2012-07-05| 969.00
#2012-07-06| 965.85
#2012-07-09| 944.80
#2012-07-10| 936.33
#2012-07-11| 933.06
#2012-07-12| 914.49
#2012-07-13| 918.18
#2012-07-16| 923.51
#2012-07-17| 912.64
#2012-07-18| 911.86
#2012-07-19| 927.35
#2012-07-20| 918.70
#2012-07-23| 900.97
#2012-07-24| 900.68
#2012-07-25| 884.36
#2012-07-26| 894.27
#2012-07-27| 913.94
#2012-07-30| 927.78
#2012-07-31| 943.09
#2012-08-01| 930.81
#2012-08-02| 935.24
#2012-08-03| 926.07
#2012-08-06| 950.04
#2012-08-07| 958.38
#2012-08-08| 963.58
#2012-08-09| 974.37
#2012-08-10| 970.64
#2012-08-13| 966.14
#2012-08-14| 963.19
#2012-08-15| 963.61
#2012-08-16| 973.15
#2012-08-17| 981.23
#2012-08-20| 979.02
#2012-08-21| 982.82
#2012-08-22| 982.21
#2012-08-23| 986.81
#2012-08-24| 975.30
#2012-08-27| 976.02
#2012-08-28| 965.53
#2012-08-29| 964.22
#2012-08-30| 958.94
#2012-08-31| 942.17
#2012-09-03| .
#2012-09-04| 938.32
#2012-09-05| 922.75
#2012-09-06| 925.90
#2012-09-07| 965.61
#2012-09-10| 966.84
#2012-09-11| 961.31
#2012-09-12| 971.37
#2012-09-13| 971.66
#2012-09-14| 987.95
#2012-09-17| 986.02
#2012-09-18| 979.22
#2012-09-19| 991.28
#2012-09-20| 973.68
#2012-09-21| 974.55
#2012-09-24| 966.88
#2012-09-25| 972.39
#2012-09-26| 957.01
#2012-09-27| 961.02
#2012-09-28| 951.23
#2012-10-01| 940.63
#2012-10-02| 940.65
#2012-10-03| 934.27
#2012-10-04| 961.46
#2012-10-05| 958.90
#2012-10-08| 957.95
#2012-10-09| 948.18
#2012-10-10| 937.15
#2012-10-11| 926.76
#2012-10-12| 932.31
#2012-10-15| 939.05
#2012-10-16| 948.69
#2012-10-17| 952.97
#2012-10-18| 970.82
#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| 943.54
#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|1026.46
#2012-12-25|1029.12
#2012-12-26|1034.18
#2012-12-27|1045.66
#2012-12-28|1054.39
#2012-12-31|1051.78
#2013-01-01|1051.94
#2013-01-02|1047.69
#2013-01-03|1046.11
#2013-01-04|1071.14
#2013-01-07|1064.74
#2013-01-08|1055.70
#2013-01-09|1059.80
#2013-01-10|1067.92
#2013-01-11|1069.08
#2013-01-14|1069.58
#2013-01-15|1078.05
#2013-01-16|1060.93
#2013-01-17|1060.03
#2013-01-18|1078.39
#2013-01-21|1071.25
#2013-01-22|1077.81
#2013-01-23|1063.60
#2013-01-24|1058.34
#2013-01-25|1062.24
#2013-01-28|1056.81
#2013-01-29|1071.69
#2013-01-30|1074.36
#2013-01-31|1077.80
#2013-02-01|1081.86
#2013-02-04|1101.05
#2013-02-05|1080.49
#2013-02-06|1112.63
#2013-02-07|1119.64
#2013-02-08|1125.91
#2013-02-11|1119.86
#2013-02-12|1124.90
#2013-02-13|1113.01
#2013-02-14|1115.63
#2013-02-15|1100.34
#2013-02-18|1105.67
#2013-02-19|1109.88
#2013-02-20|1122.57
#2013-02-21|1119.21
#2013-02-22|1116.41
#2013-02-25|1119.66
#2013-02-26|1117.73
#2013-02-27|1109.48
#2013-02-28|1135.50
#2013-03-01|1126.09
#2013-03-04|1127.10
#2013-03-05|1127.06
#2013-03-06|1139.06
#2013-03-07|1134.43
#2013-03-08|1141.24
#2013-03-11|1147.66
#2013-03-12|1142.08
#2013-03-13|1136.54
#2013-03-14|1137.05
#2013-03-15|1158.29
#2013-03-18|1131.36
#2013-03-19|1146.95
#2013-03-20|1142.38
#2013-03-21|1146.66
#2013-03-22|1130.48
#2013-03-25|1141.43
#2013-03-26|1141.09
#2013-03-27|1150.37
#2013-03-28|1139.18
#2013-03-29|1140.82
#2013-04-01|1123.71
#2013-04-02|1100.43
#2013-04-03|1135.07
#2013-04-04|1118.55
#2013-04-05|1123.31
#2013-04-08|1136.48
#2013-04-09|1135.00
#2013-04-10|1142.96
#2013-04-11|1182.67
#2013-04-12|1186.25
#2013-04-15|1170.57
#2013-04-16|1163.89
#2013-04-17|1184.12
#2013-04-18|1162.62
#2013-04-19|1158.40
#2013-04-22|1178.76
#2013-04-23|1167.81
#2013-04-24|1191.45
#2013-04-25|1206.88
#2013-04-26|1214.13
#2013-04-29|1212.27
#2013-04-30|1210.57
#2013-05-01|1199.18
#2013-05-02|1183.97
#2013-05-03|1179.34
#2013-05-06|1176.73
#2013-05-07|1216.10
#2013-05-08|1225.90
#2013-05-09|1209.28
#2013-05-10|1223.13
#2013-05-13|1246.13
#2013-05-14|1240.21
#2013-05-15|1268.92
#2013-05-16|1276.71
#2013-05-17|1271.05
#2013-05-20|1303.71
#2013-05-21|1317.78
#2013-05-22|1309.02
#2013-05-23|1262.96
#2013-05-24|1270.24
#2013-05-27|1225.67
#2013-05-28|1257.06
#2013-05-29|1270.11
#2013-05-30|1243.79
#2013-05-31|1235.04
#2013-06-03|1212.75
#2013-06-04|1228.34
#2013-06-05|1222.22
#2013-06-06|1194.77
#2013-06-07|1172.48
#2013-06-10|1218.15
#2013-06-11|1232.66
#2013-06-12|1228.21
#2013-06-13|1189.23
#2013-06-14|1193.16
#2013-06-17|1213.43
#2013-06-18|1219.74
#2013-06-19|1238.06
#2013-06-20|1194.71
#2013-06-21|1199.93
#2013-06-24|1178.09
#2013-06-25|1167.72
#2013-06-26|1177.33
#2013-06-27|1202.99
#2013-06-28|1226.08
#2013-07-01|1232.25
#2013-07-02|1245.05
#2013-07-03|1252.16
#2013-07-04|1240.78
#2013-07-05|1251.69
#2013-07-08|1234.74
#2013-07-09|1263.09
#2013-07-10|1270.37
#2013-07-11|1289.12
#2013-07-12|1282.10
#2013-07-15|1281.58
#2013-07-16|1295.56
#2013-07-17|1298.88
#2013-07-18|1292.20
#2013-07-19|1293.03
#2013-07-22|1309.73
#2013-07-23|1306.68
#2013-07-24|1300.44
#2013-07-25|1299.67
#2013-07-26|1283.74
#2013-07-29|1243.91
#2013-07-30|1271.48
#2013-07-31|1246.92
#2013-08-01|1267.20
#2013-08-02|1300.25
#2013-08-05|1292.66
#2013-08-06|1309.88
#2013-08-07|1286.95
#2013-08-08|1282.46
#2013-08-09|1279.33
#2013-08-12|1275.22
#2013-08-13|1285.93
#2013-08-14|1304.04
#2013-08-15|1288.67
#2013-08-16|1288.71
#2013-08-19|1283.20
#2013-08-20|1253.39
#2013-08-21|1236.26
#2013-08-22|1226.62
#2013-08-23|1257.74
#2013-08-26|1256.96
#2013-08-27|1257.76
#2013-08-28|1232.19
#2013-08-29|1234.70
#2013-08-30|1233.29
#2013-09-02|1229.17
#2013-09-03|1251.94
#2013-09-04|1259.10
#2013-09-05|1262.59
#2013-09-06|1276.16
#2013-09-09|1283.05
#2013-09-10|1285.61
#2013-09-11|1293.72
#2013-09-12|1288.84
#2013-09-13|1288.31
#2013-09-16|1303.06
#2013-09-17|1293.04
#2013-09-18|1307.84
#2013-09-19|1321.12
#2013-09-20|1325.44
#2013-09-23|1337.31
#2013-09-24|1330.64
#2013-09-25|1327.53
#2013-09-26|1341.49
#2013-09-27|1343.15
#2013-09-30|1314.19
#2013-10-01|1320.71
#2013-10-02|1312.01
#2013-10-03|1317.01
#2013-10-04|1310.41
#2013-10-07|1297.04
#2013-10-08|1302.68
#2013-10-09|1323.54
#2013-10-10|1335.87
#2013-10-11|1349.87
#2013-10-14|1350.01
#2013-10-15|1348.22
#2013-10-16|1342.84
#2013-10-17|1359.04
#2013-10-18|1352.34
#2013-10-21|1353.52
#2013-10-22|1358.69
#2013-10-23|1351.11
#2013-10-24|1352.52
#2013-10-25|1336.49
#2013-10-28|1353.91
#2013-10-29|1342.84
#2013-10-30|1355.93
#2013-10-31|1341.55
#2013-11-01|1328.48
#2013-11-04|1326.58
#2013-11-05|1319.99
#2013-11-06|1329.23
#2013-11-07|1317.80
#2013-11-08|1305.16
#2013-11-11|1309.77
#2013-11-12|1318.15
#2013-11-13|1313.57
#2013-11-14|1319.05
#2013-11-15|1331.15
#2013-11-18|1343.87
#2013-11-19|1341.46
#2013-11-20|1337.62
#2013-11-21|1332.88
#2013-11-22|1335.92
#2013-11-25|1344.38
#2013-11-26|1339.69
#2013-11-27|1331.35
#2013-11-28|1343.03
#2013-11-29|1342.07
#2013-12-02|1335.82
#2013-12-03|1333.20
#2013-12-04|1309.28
#2013-12-05|1302.48
#2013-12-06|1300.53
#2013-12-09|1315.97
#2013-12-10|1314.89
#2013-12-11|1310.08
#2013-12-12|1296.67
#2013-12-13|1297.48
#2013-12-16|1276.66
#2013-12-17|1285.29
#2013-12-18|1299.96
#2013-12-19|1289.80
#2013-12-20|1291.32
#2013-12-23|1295.49
#2013-12-24|1292.92
#2013-12-25|1294.86
#2013-12-26|1309.99
#2013-12-27|1317.69
#2013-12-30|1327.62
#2013-12-31|1327.86
#2014-01-01|1327.98
#2014-01-02|1319.89
#2014-01-03|1322.36
#2014-01-06|1308.73
#2014-01-07|1302.66
#2014-01-08|1316.99
#2014-01-09|1305.15
#2014-01-10|1315.83
#2014-01-13|1329.73
#2014-01-14|1302.03
#2014-01-15|1310.90
#2014-01-16|1317.85
#2014-01-17|1311.40
#2014-01-20|1312.81
#2014-01-21|1317.82
#2014-01-22|1319.47
#2014-01-23|1310.96
#2014-01-24|1301.46
#2014-01-27|1273.99
#2014-01-28|1275.10
#2014-01-29|1309.61
#2014-01-30|1277.18
#2014-01-31|1276.60
#2014-02-03|1259.32
#2014-02-04|1200.66
#2014-02-05|1238.33
#2014-02-06|1227.19
#2014-02-07|1249.45
#2014-02-10|1265.92
#2014-02-11|1262.95
#2014-02-12|1279.42
#2014-02-13|1263.69
#2014-02-14|1259.66
#2014-02-17|1263.76
#2014-02-18|1280.05
#2014-02-19|1269.17
#2014-02-20|1249.12
#2014-02-21|1269.01
#2014-02-24|1264.36
#2014-02-25|1279.05
#2014-02-26|1273.10
#2014-02-27|1278.31
#2014-02-28|1274.30
#2014-03-03|1270.32
#2014-03-04|1262.58
#2014-03-05|1264.59
#2014-03-06|1274.92
#2014-03-07|1276.60
#2014-03-10|1266.38
#2014-03-11|1275.12
#2014-03-12|1255.56
#2014-03-13|1255.47
#2014-03-14|1230.77
#2014-03-17|1231.37
#2014-03-18|1238.73
#2014-03-19|1231.24
#2014-03-20|1202.99
#2014-03-21|1206.10
#2014-03-24|1213.24
#2014-03-25|1218.64
#2014-03-26|1236.22
#2014-03-27|1260.29
#2014-03-28|1261.78
#2014-03-31|1282.42
#2014-04-01|1280.73
#2014-04-02|1290.57
#2014-04-03|1290.29
#2014-04-04|1291.17
#2014-04-07|1285.20
#2014-04-08|1275.78
#2014-04-09|1255.14
#2014-04-10|1248.34
#2014-04-11|1241.11
#2014-04-14|1243.94
#2014-04-15|1241.79
#2014-04-16|1257.64
#2014-04-17|1253.60
#2014-04-18|1260.22
#2014-04-21|1258.83
#2014-04-22|1256.11
#2014-04-23|1263.88
#2014-04-24|1253.08
#2014-04-25|1252.95
#2014-04-28|1234.88
#2014-04-29|1236.76
#2014-04-30|1237.34
#2014-05-01|1251.44
#2014-05-02|1248.62
#2014-05-05|1249.54
#2014-05-06|1254.64
#2014-05-07|1224.46
#2014-05-08|1229.96
#2014-05-09|1232.52
#2014-05-12|1218.35
#2014-05-13|1241.60
#2014-05-14|1258.26
#2014-05-15|1254.48
#2014-05-16|1239.04
#2014-05-19|1232.88
#2014-05-20|1229.83
#2014-05-21|1225.49
#2014-05-22|1247.50
#2014-05-23|1257.45
#2014-05-26|1269.47
#2014-05-27|1263.79
#2014-05-28|1270.03
#2014-05-29|1278.96
#2014-05-30|1280.41
#2014-06-02|1287.35
#2014-06-03|1292.51
#2014-06-04|1294.08
#2014-06-05|1293.81
#2014-06-06|1296.33
#2014-06-09|1299.53
#2014-06-10|1296.54
#2014-06-11|1312.25
#2014-06-12|1312.10
#2014-06-13|1306.68
#2014-06-16|1298.21
#2014-06-17|1301.40
#2014-06-18|1305.09
#2014-06-19|1323.24
#2014-06-20|1320.63
#2014-06-23|1319.18
#2014-06-24|1315.51
#2014-06-25|1315.03
#2014-06-26|1326.95
#2014-06-27|1325.87
#2014-06-30|1334.59
#2014-07-01|1343.83
#2014-07-02|1351.87
#2014-07-03|1344.76
#2014-07-04|1353.87
#2014-07-07|1352.09
#2014-07-08|1349.58
#2014-07-09|1340.74
#2014-07-10|1338.88
#2014-07-11|1329.48
#2014-07-14|1336.47
#2014-07-15|1346.19
#2014-07-16|1348.19
#2014-07-17|1347.70
#2014-07-18|1339.64
#2014-07-21|1337.66
#2014-07-22|1342.99
#2014-07-23|1340.13
#2014-07-24|1341.07
#2014-07-25|1349.00
#2014-07-28|1352.55
#2014-07-29|1360.39
#2014-07-30|1366.68
#2014-07-31|1362.67
#2014-08-01|1355.39
#2014-08-04|1349.92
#2014-08-05|1338.71
#2014-08-06|1330.56
#2014-08-07|1334.26
#2014-08-08|1311.65
#2014-08-11|1323.42
#2014-08-12|1329.03
#2014-08-13|1330.88
#2014-08-14|1331.42
#2014-08-15|1329.51
#2014-08-18|1323.88
#2014-08-19|1328.69
#2014-08-20|1322.74
#2014-08-21|1325.44
#2014-08-22|1319.82
#2014-08-25|1324.47
#2014-08-26|1323.31
#2014-08-27|1325.69
#2014-08-28|1320.79
#2014-08-29|1318.01
#2014-09-01|1317.69
#2014-09-02|1318.30
#2014-09-03|1323.74
#2014-09-04|1320.47
#2014-09-05|1322.95
#2014-09-08|1319.08
#2014-09-09|1318.08
#2014-09-10|1318.10
#2014-09-11|1318.23
#2014-09-12|1325.11
#2014-09-15|1325.07
#2014-09-16|1319.11
#2014-09-17|1316.86
#2014-09-18|1307.91
#2014-09-19|1315.51
#2014-09-22|1317.62
#2014-09-23|1314.90
#2014-09-24|1309.98
#2014-09-25|1327.96
#2014-09-26|1313.87
#2014-09-29|1315.25
#2014-09-30|1309.79
#2014-10-01|1301.33
#2014-10-02|1269.89
#2014-10-03|1257.63
#2014-10-06|1280.12
#2014-10-07|1284.53
#2014-10-08|1260.51
#2014-10-09|1258.41
#2014-10-10|1246.39
#2014-10-13|1250.73
#2014-10-14|1222.45
#2014-10-15|1235.32
#2014-10-16|1208.12
#2014-10-17|1183.17
#2014-10-20|1230.78
#2014-10-21|1215.28
#2014-10-22|1233.58
#2014-10-23|1227.61
#2014-10-24|1235.24
#2014-10-27|1247.13
#2014-10-28|1239.82
#2014-10-29|1255.71
#2014-10-30|1247.90
#2014-10-31|1252.15
#2014-11-03|1226.71
#2014-11-04|1271.15
#2014-11-05|1265.44
#2014-11-06|1268.30
#2014-11-07|1265.96
#2014-11-10|1263.45
#2014-11-11|1263.84
#2014-11-12|1272.46
#2014-11-13|1279.17
#2014-11-14|1283.33
#2014-11-17|1260.45
#2014-11-18|1280.55
#2014-11-19|1271.58
#2014-11-20|1273.74
#2014-11-21|1277.34
#2014-11-24|1276.65
#2014-11-25|1296.62
#2014-11-26|1297.71
#2014-11-27|1287.88
#2014-11-28|1298.51
#2014-12-01|1315.17
#2014-12-02|1317.16
#2014-12-03|1314.08
#2014-12-04|1336.96
#2014-12-05|1330.38
#2014-12-08|1340.10
#2014-12-09|1341.10
#2014-12-10|1308.53
#2014-12-11|1292.60
#2014-12-12|1302.52
#2014-12-15|1276.96
#2014-12-16|1269.94
#2014-12-17|1258.08
#2014-12-18|1262.58
#2014-12-19|1292.42
#2014-12-22|1288.28
#2014-12-23|1282.51
#2014-12-24|1302.82
#2014-12-25|1297.60
#2014-12-26|1304.98
#2014-12-29|1298.31
#2014-12-30|1292.47
#2014-12-31|1289.27
#2015-01-01|1289.49
#2015-01-02|1286.55
#2015-01-05|1283.66
#2015-01-06|1256.73
#2015-01-07|1259.62
#2015-01-08|1281.25
#2015-01-09|1295.09
#2015-01-12|1297.63
#2015-01-13|1297.60
#2015-01-14|1293.10
#2015-01-15|1311.63
#2015-01-16|1296.65
#2015-01-19|1300.09
#2015-01-20|1315.77
#2015-01-21|1317.33
#2015-01-22|1312.38
#2015-01-23|1326.46
#2015-01-26|1319.08
#2015-01-27|1343.46
#2015-01-28|1336.55
#2015-01-29|1317.71
#2015-01-30|1320.08
#2015-02-02|1320.68
#2015-02-03|1298.25
#2015-02-04|1318.29
#2015-02-05|1309.51
#2015-02-06|1291.54
#2015-02-09|1298.76
#2015-02-10|1296.59
#2015-02-11|1289.09
#2015-02-12|1317.17
#2015-02-13|1321.67
#2015-02-16|1325.82
#2015-02-17|1327.72
#2015-02-18|1342.41
#2015-02-19|1348.22
#2015-02-20|1357.05
#2015-02-23|1360.25
#2015-02-24|1362.20
#2015-02-25|1365.55
#2015-02-26|1366.41
#2015-02-27|1357.10
#2015-03-02|1355.85
#2015-03-03|1367.55
#2015-03-04|1357.75
#2015-03-05|1349.47
#2015-03-06|1360.09
#2015-03-09|1351.13
#2015-03-10|1352.51
#2015-03-11|1346.65
#2015-03-12|1362.29
#2015-03-13|1366.46
#2015-03-16|1365.59
#2015-03-17|1374.50
#2015-03-18|1386.69
#2015-03-19|1387.33
#2015-03-20|1395.10
#2015-03-23|1416.74
#2015-03-24|1405.20
#2015-03-25|1407.32
#2015-03-26|1393.57
#2015-03-27|1388.51
#2015-03-30|1383.68
#2015-03-31|1379.74
#2015-04-01|1362.26
#2015-04-02|1382.24
#2015-04-03|1403.89
#2015-04-06|1392.70
#2015-04-07|1389.11
#2015-04-08|1393.83
#2015-04-09|1394.08
#2015-04-10|1400.93
#2015-04-13|1390.80
#2015-04-14|1408.26
#2015-04-15|1405.86
#2015-04-16|1415.79
#2015-04-17|1419.12
#2015-04-20|1409.61
#2015-04-21|1426.38
#2015-04-22|1426.98
#2015-04-23|1439.95
#2015-04-24|1444.51
#2015-04-27|1438.59
#2015-04-28|1455.39
#2015-04-29|1452.96
#2015-04-30|1417.45
#2015-05-01|1411.96
#2015-05-04|1413.60
#2015-05-05|1413.44
#2015-05-06|1416.08
#2015-05-07|1400.30
#2015-05-08|1410.21
#2015-05-11|1411.62
#2015-05-12|1414.69
#2015-05-13|1418.19
#2015-05-14|1417.61
#2015-05-15|1423.73
#2015-05-18|1429.81
#2015-05-19|1420.99
#2015-05-20|1424.86
#2015-05-21|1424.41
#2015-05-22|1420.09
#2015-05-25|1430.54
#2015-05-26|1414.44
#2015-05-27|1415.78
#2015-05-28|1425.73
#2015-05-29|1427.66
#2015-06-01|1418.17
#2015-06-02|1405.40
#2015-06-03|1401.06
#2015-06-04|1401.04
#2015-06-05|1382.68
#2015-06-08|1372.14
#2015-06-09|1355.49
#2015-06-10|1366.87
#2015-06-11|1374.83
#2015-06-12|1379.97
#2015-06-15|1373.60
#2015-06-16|1365.70
#2015-06-17|1353.56
#2015-06-18|1344.08
#2015-06-19|1354.81
#2015-06-22|1362.59
#2015-06-23|1376.26
#2015-06-24|1371.53
#2015-06-25|1362.70
#2015-06-26|1359.28
#2015-06-29|1338.45
#2015-06-30|1351.70
#2015-07-01|1338.64
#2015-07-02|1345.67
#2015-07-03|1350.70
#2015-07-06|1324.59
#2015-07-07|1327.46
#2015-07-08|1298.87
#2015-07-09|1295.53
#2015-07-10|1285.80
#2015-07-13|1298.74
#2015-07-14|1313.95
#2015-07-15|1313.33
#2015-07-16|1322.32
#2015-07-17|1313.00
#2015-07-20|1310.57
#2015-07-21|1322.00
#2015-07-22|1308.06
#2015-07-23|1310.83
#2015-07-24|1306.95
#2015-07-27|1306.50
#2015-07-28|1290.65
#2015-07-29|1292.67
#2015-07-30|1303.65
#2015-07-31|1321.79
#2015-08-03|1323.30
#2015-08-04|1320.05
#2015-08-05|1307.26
#2015-08-06|1320.83
#2015-08-07|1325.83
#2015-08-10|1323.76
#2015-08-11|1313.15
#2015-08-12|1301.13
#2015-08-13|1294.89
#2015-08-14|1294.65
#2015-08-17|1294.22
#2015-08-18|1296.91
#2015-08-19|1285.78
#2015-08-20|1264.03
#2015-08-21|1234.92
#2015-08-24|1188.23
#2015-08-25|1147.18
#2015-08-26|1187.85
#2015-08-27|1184.60
#2015-08-28|1228.22
#2015-08-31|1211.70
#2015-09-01|1181.20
#2015-09-02|1176.31
#2015-09-03|1189.12
#2015-09-04|1173.35
#2015-09-07|1179.79
#2015-09-08|1179.29
#2015-09-09|1239.92
#2015-09-10|1214.64
#2015-09-11|1204.44
#2015-09-14|1198.95
#2015-09-15|1210.22
#2015-09-16|1241.21
#2015-09-17|1247.52
#2015-09-18|1244.77
#2015-09-21|1234.41
#2015-09-22|1241.78
#2015-09-23|1229.06
#2015-09-24|1207.72
#2015-09-25|1208.48
#2015-09-28|1203.28
#2015-09-29|1162.24
#2015-09-30|1204.65
#2015-10-01|1236.85
#2015-10-02|1254.64
#2015-10-05|1247.28
#2015-10-06|1249.57
#2015-10-07|1281.01
#2015-10-08|1282.87
#2015-10-09|1311.82
#2015-10-12|1317.39
#2015-10-13|1299.84
#2015-10-14|1278.83
#2015-10-15|1302.91
#2015-10-16|1310.01
#2015-10-19|1298.68
#2015-10-20|1290.87
#2015-10-21|1312.76
#2015-10-22|1300.59
#2015-10-23|1318.40
#2015-10-26|1328.36
#2015-10-27|1325.64
#2015-10-28|1325.66
#2015-10-29|1306.30
#2015-10-30|1318.85
#2015-11-02|1305.66
#2015-11-03|1308.45
#2015-11-04|1325.50
#2015-11-05|1326.84
#2015-11-06|1312.56
#2015-11-09|1329.77
#2015-11-10|1325.85
#2015-11-11|1328.77
#2015-11-12|1326.29
#2015-11-13|1315.14
#2015-11-16|1297.66
#2015-11-17|1308.83
#2015-11-18|1313.57
#2015-11-19|1332.73
#2015-11-20|1328.48
#2015-11-23|1324.60
#2015-11-24|1332.94
#2015-11-25|1321.30
#2015-11-26|1334.34
#2015-11-27|1325.04
#2015-11-30|1316.62
#2015-12-01|1343.36
#2015-12-02|1336.93
#2015-12-03|1339.51
#2015-12-04|1317.49
#2015-12-07|1320.58
#2015-12-08|1306.83
#2015-12-09|1314.69
#2015-12-10|1305.54
#2015-12-11|1317.59
#2015-12-14|1299.93
#2015-12-15|1274.20
#2015-12-16|1314.28
#2015-12-17|1323.45
#2015-12-18|1316.77
#2015-12-21|1313.56
#2015-12-22|1318.94
#2015-12-23|1317.67
#2015-12-24|1315.85
#2015-12-25|1310.05
#2015-12-28|1313.90
#2015-12-29|1312.64
#2015-12-30|1314.52
#2015-12-31|1316.67
#2016-01-01|1316.85
#2016-01-04|1283.97
#2016-01-05|1273.67
#2016-01-06|1255.25
#2016-01-07|1224.55
#2016-01-08|1224.15
#2016-01-11|1225.00
#2016-01-12|1201.53
#2016-01-13|1233.23
#2016-01-14|1206.01
#2016-01-15|1204.75
#2016-01-18|1194.85
#2016-01-19|1206.20
#2016-01-20|1175.20
#2016-01-21|1137.65
#2016-01-22|1191.75
#2016-01-25|1196.26
#2016-01-26|1166.32
#2016-01-27|1202.36
#2016-01-28|1199.70
#2016-01-29|1224.75
#2016-02-01|1239.62
#2016-02-02|1228.53
#2016-02-03|1190.69
#2016-02-04|1187.17
#2016-02-05|1167.25
#2016-02-08|1177.12
#2016-02-09|1119.10
#2016-02-10|1111.03
#2016-02-11|1127.52
#2016-02-12|1063.58
#2016-02-15|1129.65
#2016-02-16|1138.66
#2016-02-17|1123.74
#2016-02-18|1145.96
#2016-02-19|1130.61
#2016-02-22|1129.72
#2016-02-23|1134.13
#2016-02-24|1132.53
#2016-02-25|1122.27
#2016-02-26|1113.31
#2016-02-29|1119.55
#2016-03-01|1112.40
#2016-03-02|1153.96
#2016-03-03|1172.68
#2016-03-04|1183.12
#2016-03-07|1177.17
#2016-03-08|1165.72
#2016-03-09|1153.14
#2016-03-10|1174.64
#2016-03-11|1176.83
#2016-03-14|1188.38
#2016-03-15|1177.14
#2016-03-16|1160.30
#2016-03-17|1184.61
#2016-03-18|1170.15
#2016-03-21|1171.39
#2016-03-22|1198.80
#2016-03-23|1187.47
#2016-03-24|1174.62
#2016-03-25|1196.11
#2016-03-28|1199.49
#2016-03-29|1206.20
#2016-03-30|1192.37
#2016-03-31|1197.08
#2016-04-01|1154.47
#2016-04-04|1141.42
#2016-04-05|1115.22
#2016-04-06|1124.28
#2016-04-07|1137.34
#2016-04-08|1140.35
#2016-04-11|1127.83
#2016-04-12|1151.48
#2016-04-13|1174.45
#2016-04-14|1203.49
#2016-04-15|1200.18
#2016-04-18|1163.63
#2016-04-19|1199.50
#2016-04-20|1192.19
#2016-04-21|1219.21
#2016-04-22|1211.37
#2016-04-25|1220.08
#2016-04-26|1210.26
#2016-04-27|1198.27
#2016-04-28|1188.62
#2016-04-29|1199.40
#2016-05-02|1160.39
#2016-05-03|1160.33
#2016-05-04|1150.55
#2016-05-05|1145.63
#2016-05-06|1161.49
#2016-05-09|1150.32
#2016-05-10|1169.53
#2016-05-11|1171.93
#2016-05-12|1164.29
#2016-05-13|1143.64
#2016-05-16|1145.24
#2016-05-17|1157.07
#2016-05-18|1142.58
#2016-05-19|1136.65
#2016-05-20|1137.88
#2016-05-23|1144.88
#2016-05-24|1127.87
#2016-05-25|1148.15
#2016-05-26|1163.09
#2016-05-27|1167.88
#2016-05-30|1174.09
#2016-05-31|1190.69
#2016-06-01|1194.42
#2016-06-02|1178.66
#2016-06-03|1195.15
#2016-06-06|1185.48
#2016-06-07|1189.52
#2016-06-08|1203.60
#2016-06-09|1189.45
#2016-06-10|1182.53
#2016-06-13|1148.88
#2016-06-14|1142.21
#2016-06-15|1155.71
#2016-06-16|1137.30
#2016-06-17|1153.31
#2016-06-20|1175.71
#2016-06-21|1183.82
#2016-06-22|1177.48
#2016-06-23|1188.86
#2016-06-24|1129.76
#2016-06-27|1123.43
#2016-06-28|1100.54
#2016-06-29|1125.65
#2016-06-30|1122.01
#2016-07-01|1127.31
#2016-07-04|1133.93
#2016-07-05|1135.57
#2016-07-06|1109.04
#2016-07-07|1111.85
#2016-07-08|1110.37
#2016-07-11|1137.35
#2016-07-12|1152.80
#2016-07-13|1185.74
#2016-07-14|1178.64
#2016-07-15|1197.55
#2016-07-18|1196.88
#2016-07-19|1196.64
#2016-07-20|1193.09
#2016-07-21|1216.49
#2016-07-22|1203.98
#2016-07-25|1213.59
#2016-07-26|1203.73
#2016-07-27|1221.50
#2016-07-28|1229.64
#2016-07-29|1255.88
#2016-08-01|1256.72
#2016-08-02|1244.93
#2016-08-03|1218.57
#2016-08-04|1246.99
#2016-08-05|1254.18
#2016-08-08|1283.55
#2016-08-09|1289.12
#2016-08-10|1279.91
#2016-08-11|1278.35
#2016-08-12|1288.72
#2016-08-15|1280.94
#2016-08-16|1271.67
#2016-08-17|1295.25
#2016-08-18|1280.85
#2016-08-19|1297.76
#2016-08-22|1303.67
#2016-08-23|1286.30
#2016-08-24|1298.51
#2016-08-25|1303.91
#2016-08-26|1282.47
#2016-08-29|1302.80
#2016-08-30|1305.20
#2016-08-31|1312.48
#2016-09-01|1321.45
#2016-09-02|1311.87
#2016-09-05|1329.07
#2016-09-06|1347.50
#2016-09-07|1345.28
#2016-09-08|1350.31
#2016-09-09|1334.07
#2016-09-12|1319.71
#2016-09-13|1318.31
#2016-09-14|1306.10
#2016-09-15|1292.04
#2016-09-16|1287.11
#2016-09-19|1294.23
#2016-09-20|1300.50
#2016-09-21|1340.27
#2016-09-22|1343.82
#2016-09-23|1325.71
#2016-09-26|1314.07
#2016-09-27|1331.12
#2016-09-28|1317.94
#2016-09-29|1314.83
#2016-09-30|1294.46
#2016-10-03|1298.70
#2016-10-04|1303.46
#2016-10-05|1317.71
#2016-10-06|1318.35
#2016-10-07|1326.91
#2016-10-10|1323.15
#2016-10-11|1321.66
#2016-10-12|1307.78
#2016-10-13|1312.38
#2016-10-14|1306.89
#2016-10-17|1313.14
#2016-10-18|1315.16
#2016-10-19|1315.92
#2016-10-20|1321.47
#2016-10-21|1318.83
#2016-10-24|1316.60
#2016-10-25|1331.83
#2016-10-26|1325.88
#2016-10-27|1313.25
#2016-10-28|1321.46
#2016-10-31|1326.81
#2016-11-01|1331.37
#2016-11-02|1312.67
#2016-11-03|1312.74
#2016-11-04|1283.92
#2016-11-07|1293.31
#2016-11-08|1304.88
#2016-11-09|1234.27
#2016-11-10|1266.65
#2016-11-11|1263.37
#2016-11-14|1267.07
#2016-11-15|1262.43
#2016-11-16|1276.74
#2016-11-17|1271.83
#2016-11-18|1282.15
#2016-11-21|1282.76
#2016-11-22|1272.88
#2016-11-23|1259.04
#2016-11-24|1290.04
#2016-11-25|1310.27
#2016-11-28|1312.93
#2016-11-29|1305.00
#2016-11-30|1298.05
#2016-12-01|1306.79
#2016-12-02|1304.13
#2016-12-05|1288.77
#2016-12-06|1304.44
#2016-12-07|1323.66
#2016-12-08|1346.95
#2016-12-09|1340.75
#2016-12-12|1339.03
#2016-12-13|1344.74
#2016-12-14|1345.33
#2016-12-15|1326.90
#2016-12-16|1332.54
#2016-12-19|1341.64
#2016-12-20|1327.42
#2016-12-21|1331.61
#2016-12-22|1332.93
#2016-12-23|1335.53
#2016-12-26|1320.13
#2016-12-27|1319.34
#2016-12-28|1319.86
#2016-12-29|1317.07
#2016-12-30|1317.51
#2017-01-02|1320.39
#2017-01-03|1311.56
#2017-01-04|1352.47
#2017-01-05|1368.03
#2017-01-06|1339.79
#2017-01-09|1337.71
#2017-01-10|1342.06
#2017-01-11|1334.65
#2017-01-12|1350.44
#2017-01-13|1348.46
#2017-01-16|1346.09
#2017-01-17|1342.57
#2017-01-18|1348.53
#2017-01-19|1344.01
#2017-01-20|1343.45
#2017-01-23|1343.36
#2017-01-24|1325.78
#2017-01-25|1337.70
#2017-01-26|1340.77
#2017-01-27|1337.99
#2017-01-30|1345.19
#2017-01-31|1331.40
#2017-02-01|1329.36
#2017-02-02|1325.93
#2017-02-03|1331.17
#2017-02-06|1339.62
#2017-02-07|1330.78
#2017-02-08|1345.05
#2017-02-09|1318.27
#2017-02-10|1345.60
#2017-02-13|1350.95
#2017-02-14|1343.32
#2017-02-15|1351.27
#2017-02-16|1363.26
#2017-02-17|1358.90
#2017-02-20|1364.11
#2017-02-21|1370.04
#2017-02-22|1375.55
#2017-02-23|1378.04
#2017-02-24|1375.47
#2017-02-27|1367.15
#2017-02-28|1367.04
#2017-03-01|1364.82
#2017-03-02|1362.51
#2017-03-03|1354.04
#2017-03-06|1362.53
#2017-03-07|1359.83
#2017-03-08|1351.09
#2017-03-09|1357.51
#2017-03-10|1373.10
#2017-03-13|1379.92
#2017-03-14|1378.89
#2017-03-15|1381.63
#2017-03-16|1400.64
#2017-03-17|1389.40
#2017-03-20|1393.43
#2017-03-21|1402.41
#2017-03-22|1377.23
#2017-03-23|1374.19
#2017-03-24|1384.78
#2017-03-27|1375.36
#2017-03-28|1390.13
#2017-03-29|1384.63
#2017-03-30|1375.36
#2017-03-31|1365.20
#2017-04-03|1369.34
#2017-04-04|1356.10
#2017-04-05|1338.17
#2017-04-06|1320.26
#2017-04-07|1322.45
#2017-04-10|1325.58
#2017-04-11|1335.60
#2017-04-12|1321.15
#2017-04-13|1317.62
#2017-04-14|1318.19
#2017-04-17|1319.01
#2017-04-18|1315.76
#2017-04-19|1305.91
#2017-04-20|1320.32
#2017-04-21|1339.62
#2017-04-24|1341.86
#2017-04-25|1352.09
#2017-04-26|1373.56
#2017-04-27|1368.81
#2017-04-28|1354.90
#2017-05-01|1357.22
#2017-05-02|1371.79
#2017-05-03|1369.82
#2017-05-04|1365.08
#2017-05-05|1363.78
#2017-05-08|1386.82
#2017-05-09|1360.70
#2017-05-10|1357.46
#2017-05-11|1372.30
#2017-05-12|1362.58
#2017-05-15|1358.52
#2017-05-16|1374.47
#2017-05-17|1381.18
#2017-05-18|1364.97
#2017-05-19|1367.84
#2017-05-22|1379.19
#2017-05-23|1373.62
#2017-05-24|1367.02
#2017-05-25|1373.32
#2017-05-26|1370.50
#2017-05-29|1370.12
#2017-05-30|1375.58
#2017-05-31|1375.73
#2017-06-01|1381.92
#2017-06-02|1418.62
#2017-06-05|1402.40
#2017-06-06|1402.83
#2017-06-07|1402.33
#2017-06-08|1387.84
#2017-06-09|1387.53
#2017-06-12|1394.87
#2017-06-13|1395.13
#2017-06-14|1406.28
#2017-06-15|1373.79
#2017-06-16|1372.90
#2017-06-19|1370.60
#2017-06-20|1372.89
#2017-06-21|1369.06
#2017-06-22|1374.01
#2017-06-23|1374.83
#2017-06-26|1373.71
#2017-06-27|1373.26
#2017-06-28|1376.60
#2017-06-29|1379.98
#2017-06-30|1377.34
#2017-07-03|1379.66
#2017-07-04|1387.63
#2017-07-05|1401.97
#2017-07-06|1398.14
#2017-07-07|1389.51
#2017-07-10|1392.88
#2017-07-11|1400.68
#2017-07-12|1412.50
#2017-07-13|1410.18
#2017-07-14|1428.71
#2017-07-17|1428.56
#2017-07-18|1425.33
#2017-07-19|1420.99
#2017-07-20|1421.47
#2017-07-21|1421.15
#2017-07-24|1415.58
#2017-07-25|1411.78
#2017-07-26|1417.78
#2017-07-27|1428.53
#2017-07-28|1429.48
#2017-07-31|1433.37
#2017-08-01|1442.65
#2017-08-02|1444.02
#2017-08-03|1437.63
#2017-08-04|1437.10
#2017-08-07|1448.90
#2017-08-08|1448.74
#2017-08-09|1442.71
#2017-08-10|1449.60
#2017-08-11|1444.59
#2017-08-14|1432.50
#2017-08-15|1434.15
#2017-08-16|1429.65
#2017-08-17|1432.27
#2017-08-18|1430.61
#2017-08-21|1428.44
#2017-08-22|1423.18
#2017-08-23|1430.36
#2017-08-24|1424.27
#2017-08-25|1434.41
#2017-08-28|1430.87
#2017-08-29|1427.25
#2017-08-30|1422.27
#2017-08-31|1428.46
#2017-09-01|1432.09
#2017-09-04|1429.30
#2017-09-05|1437.96
#2017-09-06|1428.27
#2017-09-07|1446.82
#2017-09-08|1448.39
#2017-09-11|1454.56
#2017-09-12|1460.43
#2017-09-13|1462.62
#2017-09-14|1458.81
#2017-09-15|1465.46
#2017-09-18|1467.92
#2017-09-19|1500.29
#2017-09-20|1509.46
#2017-09-21|1505.93
#2017-09-22|1505.06
#2017-09-25|1508.83
#2017-09-26|1510.33
#2017-09-27|1504.11
#2017-09-28|1504.41
#2017-09-29|1502.76
#2017-10-02|1501.46
#2017-10-03|1515.16
#2017-10-04|1515.07
#2017-10-05|1518.28
#2017-10-06|1529.83
#2017-10-09|1529.59
#2017-10-10|1547.68
#2017-10-11|1537.02
#2017-10-12|1539.71
#2017-10-13|1546.64
#2017-10-16|1546.02
#2017-10-17|1543.49
#2017-10-18|1542.83
#2017-10-19|1545.50
#2017-10-20|1541.73
#2017-10-23|1545.78
#2017-10-24|1546.64
#2017-10-25|1545.28
#2017-10-26|1552.40
#2017-10-27|1555.52
#2017-10-30|1561.45
#2017-10-31|1554.69
#2017-11-01|1565.19
#2017-11-02|1581.71
#2017-11-03|1578.79
#2017-11-06|1579.54
#2017-11-07|1587.62
#2017-11-08|1603.19
#2017-11-09|1588.74
#2017-11-10|1577.76
#2017-11-13|1572.13
#2017-11-14|1573.75
#2017-11-15|1549.56
#2017-11-16|1561.20
#2017-11-17|1566.78
#2017-11-20|1568.55
#2017-11-21|1584.24
#2017-11-22|1603.09
#2017-11-23|1605.85
#2017-11-24|1596.48
#2017-11-27|1596.08
#2017-11-28|1595.87
#2017-11-29|1596.15
#2017-11-30|1592.17
#2017-12-01|1582.67
#2017-12-04|1577.14
#2017-12-05|1573.52
#2017-12-06|1552.72
#2017-12-07|1556.69
#2017-12-08|1564.60
#2017-12-11|1573.14
#2017-12-12|1567.29
#2017-12-13|1575.57
#2017-12-14|1583.43
#2017-12-15|1570.21
#2017-12-18|1597.38
#2017-12-19|1603.88
#2017-12-20|1605.02
#2017-12-21|1609.71
#2017-12-22|1619.46
#2017-12-25|1619.35
#2017-12-26|1618.87
#2017-12-27|1623.38
#2017-12-28|1621.90
#2017-12-29|1629.70
#2018-01-01|1628.81
#2018-01-02|1635.15
#2018-01-03|1633.55
#2018-01-04|1651.95
#2018-01-05|1665.82
#2018-01-08|1670.48
#2018-01-09|1673.44
#2018-01-10|1701.58
#2018-01-11|1688.73
#2018-01-12|1682.92
#2018-01-15|1692.79
#2018-01-16|1701.90
#2018-01-17|1702.36
#2018-01-18|1687.18
#2018-01-19|1703.32
#2018-01-22|1699.84
#2018-01-23|1723.21
#2018-01-24|1725.47
#2018-01-25|1715.63
#2018-01-26|1707.40
#2018-01-29|1709.96
#2018-01-30|1702.15
#2018-01-31|1680.49
#2018-02-01|1694.01
#2018-02-02|1682.20
#2018-02-05|1663.58
#2018-02-06|1615.90
#2018-02-07|1619.66
#2018-02-08|1647.12
#2018-02-09|1621.30
#2018-02-12|1626.84
#2018-02-13|1615.82
#2018-02-14|1604.77
#2018-02-15|1620.68
#2018-02-16|1631.43
#2018-02-19|1651.10
#2018-02-20|1629.63
#2018-02-21|1633.31
#2018-02-22|1624.74
#2018-02-23|1646.76
#2018-02-26|1658.23
#2018-02-27|1664.94
#2018-02-28|1650.09
#2018-03-01|1624.02
#2018-03-02|1605.07
#2018-03-05|1579.24
#2018-03-06|1593.79
#2018-03-07|1572.51
#2018-03-08|1577.73
#2018-03-09|1568.85
#2018-03-12|1607.98
#2018-03-13|1604.21
#2018-03-14|1603.69
#2018-03-15|1601.50
#2018-03-16|1591.13
#2018-03-19|1578.80
#2018-03-20|1579.63
#2018-03-21|1576.88
#2018-03-22|1585.41
#2018-03-23|1534.83
#2018-03-26|1542.56
#2018-03-27|1578.85
#2018-03-28|1566.06
#2018-03-29|1560.46
#2018-03-30|1562.61
#2018-04-02|1566.02
#2018-04-03|1561.69
#2018-04-04|1572.90
#2018-04-05|1569.70
#2018-04-06|1568.86
#2018-04-09|1570.24
#2018-04-10|1586.01
#2018-04-11|1590.59
#2018-04-12|1575.67
#2018-04-13|1581.89
#2018-04-16|1585.15
#2018-04-17|1579.89
#2018-04-18|1579.44
#2018-04-19|1576.68
#2018-04-20|1571.78
#2018-04-23|1562.68
#2018-04-24|1578.56
#2018-04-25|1577.84
#2018-04-26|1574.96
#2018-04-27|1578.46
#2018-04-30|1578.94
#2018-05-01|1579.47
#2018-05-02|1564.23
#2018-05-03|1571.78
#2018-05-04|1566.57
#2018-05-07|1565.35
#2018-05-08|1563.25
#2018-05-09|1566.24
#2018-05-10|1586.08
#2018-05-11|1601.27
#2018-05-14|1603.01
#2018-05-15|1588.91
#2018-05-16|1590.28
#2018-05-17|1584.86
#2018-05-18|1593.27
#2018-05-21|1587.81
#2018-05-22|1591.37
#2018-05-23|1587.76
#2018-05-24|1559.17
#2018-05-25|1544.36
#2018-05-28|1542.73
#2018-05-29|1536.41
#2018-05-30|1504.34
#2018-05-31|1516.24
#2018-06-01|1528.25
#2018-06-04|1568.93
#2018-06-05|1560.82
#2018-06-06|1570.51
#2018-06-07|1582.51
#2018-06-08|1577.86
#2018-06-11|1573.23
#2018-06-12|1563.93
#2018-06-13|1568.51
#2018-06-14|1553.09
#2018-06-15|1551.21
#2018-06-18|1540.85
#2018-06-19|1527.65
#2018-06-20|1526.65
#2018-06-21|1515.90
#2018-06-22|1501.25
#2018-06-25|1483.14
#2018-06-26|1481.37
#2018-06-27|1458.88
#2018-06-28|1464.06
#2018-06-29|1471.96
#2018-07-02|1446.96
#2018-07-03|1443.58
#2018-07-04|1440.37
#2018-07-05|1436.39
#2018-07-06|1454.78
#2018-07-09|1462.31
#2018-07-10|1461.20
#2018-07-11|1444.68
#2018-07-12|1444.05
#2018-07-13|1455.71
#2018-07-16|1454.56
#2018-07-17|1466.23
#2018-07-18|1477.94
#2018-07-19|1474.34
#2018-07-20|1479.61
#2018-07-23|1471.26
#2018-07-24|1482.84
#2018-07-25|1489.20
#2018-07-26|1492.93
#2018-07-27|1502.39
#2018-07-30|1507.45
#2018-07-31|1485.46
#2018-08-01|1502.15
#2018-08-02|1480.76
#2018-08-03|1482.02
#2018-08-06|1477.44
#2018-08-07|1491.85
#2018-08-08|1487.00
#2018-08-09|1475.44
#2018-08-10|1468.94
#2018-08-13|1437.28
#2018-08-14|1449.88
#2018-08-15|1442.11
#2018-08-16|1437.24
#2018-08-17|1444.66
#2018-08-20|1443.99
#2018-08-21|1443.88
#2018-08-22|1467.11
#2018-08-23|1437.01
#2018-08-24|1436.45
#2018-08-27|1461.55
#2018-08-28|1475.98
#2018-08-29|1477.61
#2018-08-30|1468.19
#2018-08-31|1459.90
#2018-09-03|1438.00
#2018-09-04|1424.55
#2018-09-05|1415.00
#2018-09-06|1413.23
#2018-09-07|1404.09
#2018-09-10|1399.17
#2018-09-11|1397.52
#2018-09-12|1391.64
#2018-09-13|1407.56
#2018-09-14|1424.52
#2018-09-17|1420.61
#2018-09-18|1435.88
#2018-09-19|1456.19
#2018-09-20|1457.21
#2018-09-21|1473.45
#2018-09-24|1467.56
#2018-09-25|1476.21
#2018-09-26|1462.62
#2018-09-27|1457.99
#2018-09-28|1463.69
#2018-10-01|1451.05
#2018-10-02|1461.02
#2018-10-03|1424.91
#2018-10-04|1424.94
#2018-10-05|1414.64
#2018-10-08|1417.03
#2018-10-09|1385.32
#2018-10-10|1385.07
#2018-10-11|1346.12
#2018-10-12|1355.00
#2018-10-15|1331.23
#2018-10-16|1342.38
#2018-10-17|1353.66
#2018-10-18|1341.82
#2018-10-19|1331.17
#2018-10-22|1332.60
#2018-10-23|1319.54
#2018-10-24|1318.97
#2018-10-25|1285.50
#2018-10-26|1308.63
#2018-10-29|1283.31
#2018-10-30|1294.25
#2018-10-31|1322.15
#2018-11-01|1318.81
#2018-11-02|1332.60
#2018-11-05|1313.45
#2018-11-06|1333.42
#2018-11-07|1333.87
#2018-11-08|1335.18
#2018-11-09|1336.35
#2018-11-12|1325.56
#2018-11-13|1301.50
#2018-11-14|1319.24
#2018-11-15|1327.74
#2018-11-16|1324.08
#2018-11-19|1330.12
#2018-11-20|1327.11
#2018-11-21|1320.67
#2018-11-22|1328.11
#2018-11-23|1328.10
#2018-11-26|1327.41
#2018-11-27|1343.74
#2018-11-28|1336.08
#2018-11-29|1350.38
#2018-11-30|1352.30
#2018-12-03|1380.10
#2018-12-04|1367.01
#2018-12-05|1349.49
#2018-12-06|1340.39
#2018-12-07|1339.69
#2018-12-10|1318.29
#2018-12-11|1300.47
#2018-12-12|1333.81
#2018-12-13|1342.29
#2018-12-14|1328.40
#2018-12-17|1331.74
#2018-12-18|1327.56
#2018-12-19|1336.95
#2018-12-20|1317.97
#2018-12-21|1293.94
#2018-12-24|1297.40
#2018-12-25|1244.22
#2018-12-26|1256.47
#2018-12-27|1294.25
#2018-12-28|1299.78
#2018-12-31|1307.85
#2019-01-01|1307.85
#2019-01-02|1303.37
#2019-01-03|1317.63
#2019-01-04|1299.26
#2019-01-07|1329.10
#2019-01-08|1335.07
#2019-01-09|1357.10
#2019-01-10|1355.36
#2019-01-11|1366.82
#2019-01-14|1363.02
#2019-01-15|1377.76
#2019-01-16|1371.85
#2019-01-17|1368.65
#2019-01-18|1372.26
#2019-01-21|1376.77
#2019-01-22|1370.40
#2019-01-23|1363.65
#2019-01-24|1367.91
#2019-01-25|1377.66
#2019-01-28|1372.13
#2019-01-29|1367.55
#2019-01-30|1358.27
#2019-01-31|1378.81
#2019-02-01|1372.62
#2019-02-04|1370.46
#2019-02-05|1371.97
#2019-02-06|1365.70
#2019-02-07|1352.13
#2019-02-08|1327.00
#2019-02-11|1323.05
#2019-02-12|1351.42
#2019-02-13|1356.79
#2019-02-14|1355.23
#2019-02-15|1342.09
#2019-02-18|1358.80
#2019-02-19|1358.26
#2019-02-20|1368.58
#2019-02-21|1368.40
#2019-02-22|1370.43
#2019-02-25|1383.42
#2019-02-26|1385.16
#2019-02-27|1383.97
#2019-02-28|1365.07
#2019-03-01|1362.92
#2019-03-04|1355.69
#2019-03-05|1347.55
#2019-03-06|1347.41
#2019-03-07|1335.66
#2019-03-08|1313.98
#2019-03-11|1322.00
#2019-03-12|1333.53
#2019-03-13|1321.28
#2019-03-14|1307.72
#2019-03-15|1320.49
#2019-03-18|1331.93
#2019-03-19|1332.16
#2019-03-20|1335.06
#2019-03-21|1339.88
#2019-03-22|1355.55
#2019-03-25|1320.41
#2019-03-26|1342.70
#2019-03-27|1332.66
#2019-03-28|1314.16
#2019-03-29|1314.55
#2019-04-01|1337.56
#2019-04-02|1348.40
#2019-04-03|1361.66
#2019-04-04|1373.14
#2019-04-05|1382.36
#2019-04-08|1377.04
#2019-04-09|1387.59
#2019-04-10|1387.83
#2019-04-11|1379.32
#2019-04-12|1375.49
#2019-04-15|1384.94
#2019-04-16|1386.61
#2019-04-17|1414.75
#2019-04-18|1423.39
#2019-04-19|1424.29
#2019-04-22|1417.66
#2019-04-23|1415.30
#2019-04-24|1394.21
#2019-04-25|1387.44
#2019-04-26|1380.30
#2019-04-29|1381.52
#2019-04-30|1381.85
#2019-05-01|1383.73
#2019-05-02|1379.59
#2019-05-03|1381.09
#2019-05-06|1378.24
#2019-05-07|1362.82
#2019-05-08|1340.77
#2019-05-09|1317.87
#2019-05-10|1311.02
#2019-05-13|1311.82
#2019-05-14|1298.07
#2019-05-15|1300.60
#2019-05-16|1287.37
#2019-05-17|1284.84
#2019-05-20|1292.85
#2019-05-21|1284.15
#2019-05-22|1283.46
#2019-05-23|1281.15
#2019-05-24|1291.19
#2019-05-27|1296.96
#2019-05-28|1307.56
#2019-05-29|1300.21
#2019-05-30|1298.57
#2019-05-31|1277.51
#2019-06-03|1279.08
#2019-06-04|1290.20
#2019-06-05|1318.52
#2019-06-06|1313.38
#2019-06-07|1318.32
#2019-06-10|1332.21
#2019-06-11|1342.47
#2019-06-12|1338.14
#2019-06-13|1322.66
#2019-06-14|1323.20
#2019-06-17|1316.27
#2019-06-18|1316.16
#2019-06-19|1333.16
#2019-06-20|1340.76
#2019-06-21|1331.20
#2019-06-24|1339.64
#2019-06-25|1337.95
#2019-06-26|1327.29
#2019-06-27|1345.96
#2019-06-28|1347.89
#2019-07-01|1369.35
#2019-07-02|1371.74
#2019-07-03|1361.61
#2019-07-04|1367.49
#2019-07-05|1364.32
#2019-07-08|1350.12
#2019-07-09|1346.23
#2019-07-10|1345.80
#2019-07-11|1347.43
#2019-07-12|1351.23
#2019-07-15|1351.73
#2019-07-16|1354.99
#2019-07-17|1353.22
#2019-07-18|1335.45
#2019-07-19|1356.64
#2019-07-22|1354.80
#2019-07-23|1358.15
#2019-07-24|1371.24
#2019-07-25|1368.18
#2019-07-26|1349.54
#2019-07-29|1335.92
#2019-07-30|1344.73
#2019-07-31|1322.18
#2019-08-01|1329.07
#2019-08-02|1309.93
#2019-08-05|1295.08
#2019-08-06|1279.33
#2019-08-07|1283.89
#2019-08-08|1288.45
#2019-08-09|1299.21
#2019-08-12|1300.83
#2019-08-13|1266.51
#2019-08-14|1285.43
#2019-08-15|1271.22
#2019-08-16|1268.42
#2019-08-19|1275.83
#2019-08-20|1283.55
#2019-08-21|1280.13
#2019-08-22|1282.65
#2019-08-23|1293.51
#2019-08-26|1279.55
#2019-08-27|1296.51
#2019-08-28|1294.22
#2019-08-29|1286.62
#2019-08-30|1309.48
#2019-09-02|1306.03
#2019-09-03|1311.40
#2019-09-04|1301.74
#2019-09-05|1315.55
#2019-09-06|1333.51
#2019-09-09|1336.31
#2019-09-10|1356.03
#2019-09-11|1386.73
#2019-09-12|1387.83
#2019-09-13|1396.07
#2019-09-16|1394.09
#2019-09-17|1385.78
#2019-09-18|1382.03
#2019-09-19|1377.48
#2019-09-20|1392.11
#2019-09-23|1400.77
#2019-09-24|1403.13
#2019-09-25|1384.65
#2019-09-26|1397.76
#2019-09-27|1385.98
#2019-09-30|1370.27
#2019-10-01|1382.18
#2019-10-02|1369.96
#2019-10-03|1350.77
#2019-10-04|1348.05
#2019-10-07|1342.91
#2019-10-08|1353.89
#2019-10-09|1349.62
#2019-10-10|1344.84
#2019-10-11|1363.85
#2019-10-14|1365.84
#2019-10-15|1386.12
#2019-10-16|1397.64
#2019-10-17|1396.64
#2019-10-18|1398.20
#2019-10-21|1399.22
#2019-10-22|1401.47
#2019-10-23|1405.47
#2019-10-24|1420.44
#2019-10-25|1418.25
#2019-10-28|1419.81
#2019-10-29|1444.78
#2019-10-30|1441.73
#2019-10-31|1451.91
#2019-11-01|1450.54
#2019-11-04|1447.39
#2019-11-05|1464.76
#2019-11-06|1463.81
#2019-11-07|1465.43
#2019-11-08|1489.96
#2019-11-11|1489.89
#2019-11-12|1491.32
#2019-11-13|1485.54
#2019-11-14|1470.52
#2019-11-15|1474.26
#2019-11-18|1475.84
#2019-11-19|1464.57
#2019-11-20|1453.40
#2019-11-21|1453.52
#2019-11-22|1453.88
#2019-11-25|1457.48
#2019-11-26|1452.79
#2019-11-27|1453.93
#2019-11-28|1449.85
#2019-11-29|1436.21
#2019-12-02|1453.12
#2019-12-03|1453.20
#2019-12-04|1452.61
#2019-12-05|1457.25
#2019-12-06|1453.85
#2019-12-09|1457.34
#2019-12-10|1448.36
#2019-12-11|1449.07
#2019-12-12|1441.12
#2019-12-13|1474.36
#2019-12-16|1463.77
#2019-12-17|1467.46
#2019-12-18|1461.75
#2019-12-19|1467.20
#2019-12-20|1459.00
#2019-12-23|1456.13
#2019-12-24|1450.62
#2019-12-25|1439.54
#2019-12-26|1444.53
#2019-12-27|1448.46
#2019-12-30|1450.74
#2019-12-31|1452.83
#2020-01-01|1452.34
#2020-01-02|1455.65
#2020-01-03|1455.99
#2020-01-06|1424.51
#2020-01-07|1443.43
#2020-01-08|1422.03
#2020-01-09|1429.74
#2020-01-10|1428.73
#2020-01-13|1428.90
#2020-01-14|1434.78
#2020-01-15|1430.51
#2020-01-16|1429.94
#2020-01-17|1441.75
#2020-01-20|1446.79
#2020-01-21|1444.13
#2020-01-22|1444.01
#2020-01-23|1443.29
#2020-01-24|1438.33
#2020-01-27|1423.16
#2020-01-28|1413.01
#2020-01-29|1414.62
#2020-01-30|1396.07
#2020-01-31|1396.04
#2020-02-03|1379.38
#2020-02-04|1381.92
#2020-02-05|1390.61
#2020-02-06|1424.41
#2020-02-07|1413.46
#2020-02-10|1401.76
#2020-02-11|1403.99
#2020-02-12|1406.76
#2020-02-13|1405.37
#2020-02-14|1398.65
#2020-02-17|1398.40
#2020-02-18|1385.43
#2020-02-19|1371.90
#2020-02-20|1378.84
#2020-02-21|1384.37
#2020-02-24|1383.26
#2020-02-25|1352.31
#2020-02-26|1340.59
#2020-02-27|1323.55
#2020-02-28|1293.89
#2020-03-02|1295.15
#2020-03-03|1286.60
#2020-03-04|1280.59
#2020-03-05|1292.07
#2020-03-06|1259.24
#2020-03-09|1213.86
#2020-03-10|1216.37
#2020-03-11|1196.56
#2020-03-12|1138.61
#2020-03-13|1082.74
#2020-03-16|1054.12
#2020-03-17|1062.90
#2020-03-18|1034.08
#2020-03-19|1011.33
#2020-03-20|1012.99
#2020-03-23| 976.50
#2020-03-24|1012.78
#2020-03-25|1109.32
#2020-03-26|1101.18
#2020-03-27|1150.20
#2020-03-30|1125.73
#2020-03-31|1093.82
#2020-04-01|1063.65
#2020-04-02|1041.21
#2020-04-03|1016.07
#2020-04-06|1060.68
#2020-04-07|1090.93
#2020-04-08|1109.75
#2020-04-09|1128.19
#2020-04-10|1130.30
#2020-04-13|1112.94
#2020-04-14|1143.90
#2020-04-15|1133.97
#2020-04-16|1110.47
#2020-04-17|1150.53
#2020-04-20|1137.11
#2020-04-21|1112.74
#2020-04-22|1099.63
#2020-04-23|1123.53
#2020-04-24|1117.12
#2020-04-27|1140.34
#2020-04-28|1145.08
#2020-04-29|1153.25
#2020-04-30|1175.45
#2020-05-01|1140.58
#2020-05-04|1128.71
#2020-05-05|1133.01
#2020-05-06|1141.69
#2020-05-07|1121.03
#2020-05-08|1151.42
#2020-05-11|1177.89
#2020-05-12|1157.98
#2020-05-13|1156.48
#2020-05-14|1127.79
#2020-05-15|1133.15
#2020-05-18|1135.73
#2020-05-19|1168.72
#2020-05-20|1170.65
#2020-05-21|1164.20
#2020-05-22|1147.64
#2020-05-25|1164.88
#2020-05-26|1208.90
#2020-05-27|1224.32
#2020-05-28|1260.19
#2020-05-29|1226.92
#2020-06-01|1234.09
#2020-06-02|1241.28
#2020-06-03|1273.90
#2020-06-04|1275.60
#2020-06-05|1294.25
#2020-06-08|1325.03
#2020-06-09|1324.93
#2020-06-10|1323.50
#2020-06-11|1283.98
#2020-06-12|1263.76
#2020-06-15|1223.10
#2020-06-16|1286.71
#2020-06-17|1273.03
#2020-06-18|1269.16
#2020-06-19|1258.49
#2020-06-22|1253.65
#2020-06-23|1276.03
#2020-06-24|1278.85
#2020-06-25|1248.07
#2020-06-26|1257.83
#2020-06-29|1228.30
#2020-06-30|1235.29
#2020-07-01|1221.85
#2020-07-02|1241.03
#2020-07-03|1250.09
#2020-07-06|1282.72
#2020-07-07|1267.84
#2020-07-08|1257.91
#2020-07-09|1253.75
#2020-07-10|1236.12
#2020-07-13|1279.97
#2020-07-14|1270.04
#2020-07-15|1298.81
#2020-07-16|1286.80
#2020-07-17|1288.90
#2020-07-20|1287.48
#2020-07-21|1288.82
#2020-07-22|1275.77
#2020-07-23|1283.57
#2020-07-24|1287.59
#2020-07-27|1296.30
#2020-07-28|1288.72
#2020-07-29|1260.72
#2020-07-30|1262.39
#2020-07-31|1216.21
#2020-08-03|1229.89
#2020-08-04|1275.12
#2020-08-05|1293.46
#2020-08-06|1305.04
#2020-08-07|1304.42
#2020-08-10|1315.88
#2020-08-11|1361.59
#2020-08-12|1371.14
#2020-08-13|1378.79
#2020-08-14|1366.09
#2020-08-17|1368.78
#2020-08-18|1365.59
#2020-08-19|1368.82
#2020-08-20|1343.50
#2020-08-21|1349.36
#2020-08-24|1349.27
#2020-08-25|1365.72
#2020-08-26|1369.32
#2020-08-27|1358.89
#2020-08-28|1375.83
#2020-08-31|1366.78
#2020-09-01|1375.42
#2020-09-02|1368.59
#2020-09-03|1370.66
#2020-09-04|1372.76
#2020-09-07|1370.89
#2020-09-08|1376.74
#2020-09-09|1355.78
#2020-09-10|1368.45
#2020-09-11|1370.88
#2020-09-14|1397.11
#2020-09-15|1400.38
#2020-09-16|1405.91
#2020-09-17|1396.88
#2020-09-18|1405.23
#2020-09-21|1398.16
#2020-09-22|1383.41
#2020-09-23|1373.32
#2020-09-24|1336.83
#2020-09-25|1350.44
#2020-09-28|1376.46
#2020-09-29|1381.16
#2020-09-30|1366.50
#2020-10-01|1368.07
#2020-10-02|1369.83
#2020-10-05|1388.05
#2020-10-06|1401.27
#2020-10-07|1405.62
#2020-10-08|1410.21
#2020-10-09|1403.61
#2020-10-12|1401.11
#2020-10-13|1405.90
#2020-10-14|1398.80
#2020-10-15|1392.25
#2020-10-16|1378.25
#2020-10-19|1391.29
#2020-10-20|1389.73
#2020-10-21|1417.14
#2020-10-22|1406.40
#2020-10-23|1419.30
#2020-10-26|1420.43
#2020-10-27|1419.19
#2020-10-28|1407.21
#2020-10-29|1405.50
#2020-10-30|1377.23
#2020-11-02|1412.82
#2020-11-03|1419.38
#2020-11-04|1428.02
#2020-11-05|1452.47
#2020-11-06|1466.82
#2020-11-09|1475.23
#2020-11-10|1501.46
#2020-11-11|1520.44
#2020-11-12|1522.14
#2020-11-13|1514.68
#2020-11-16|1548.35
#2020-11-17|1554.17
#2020-11-18|1549.31
#2020-11-19|1542.27
#2020-11-20|1561.17
#2020-11-23|1564.13
#2020-11-24|1585.16
#2020-11-25|1576.70
#2020-11-26|1570.07
#2020-11-27|1569.60
#2020-11-30|1519.66
#2020-12-01|1534.97
#2020-12-02|1547.93
#2020-12-03|1575.81
#2020-12-04|1589.16
#2020-12-07|1587.15
#2020-12-08|1578.61
#2020-12-09|1601.42
#2020-12-10|1595.44
#2020-12-11|1624.85
#2020-12-14|1640.40
#2020-12-15|1643.55
#2020-12-16|1657.99
#2020-12-17|1658.16
#2020-12-18|1652.65
#2020-12-21|1639.45
#2020-12-22|1615.94
#2020-12-23|1614.27
#2020-12-24|1622.43
#2020-12-25|1630.70
#2020-12-28|1646.82
#2020-12-29|1661.39
#2020-12-30|1663.60
#2020-12-31|1673.03
#2021-01-01|1673.93
#2021-01-04|1690.75
#2021-01-05|1679.22
#2021-01-06|1673.87
#2021-01-07|1692.07
#2021-01-08|1759.90
#2021-01-11|1767.96
#2021-01-12|1758.48
#2021-01-13|1763.71
#2021-01-14|1761.22
#2021-01-15|1725.66
#2021-01-18|1712.92
#2021-01-19|1746.85
#2021-01-20|1765.98
#2021-01-21|1782.51
#2021-01-22|1762.87
#2021-01-25|1778.76
#2021-01-26|1744.16
#2021-01-27|1735.00
#2021-01-28|1699.92
#2021-01-29|1656.74
#2021-02-01|1686.15
#2021-02-02|1727.97
#2021-02-03|1778.59
#2021-02-04|1777.67
#2021-02-05|1794.66
#2021-02-08|1799.96
#2021-02-09|1803.08
#2021-02-10|1841.96
#2021-02-11|1839.39
#2021-02-12|1855.37
#2021-02-15|1856.35
#2021-02-16|1847.53
#2021-02-17|1831.19
#2021-02-18|1794.93
#2021-02-19|1784.67
#2021-02-22|1781.12
#2021-02-23|1775.25
#2021-02-24|1729.50
#2021-02-25|1753.50
#2021-02-26|1694.12
#2021-03-01|1725.35
#2021-03-02|1726.85
#2021-03-03|1749.11
#2021-03-04|1719.17
#2021-03-05|1719.81
#2021-03-08|1693.80
#2021-03-09|1729.53
#2021-03-10|1727.90
#2021-03-11|1736.19
#2021-03-12|1741.08
#2021-03-15|1757.74
#2021-03-16|1760.34
#2021-03-17|1757.29
#2021-03-18|1798.62
#2021-03-19|1800.94
#2021-03-22|1763.89
#2021-03-23|1744.04
#2021-03-24|1694.46
#2021-03-25|1698.04
#2021-03-26|1725.54
#2021-03-29|1728.64
#2021-03-30|1727.64
#2021-03-31|1734.29
#2021-04-01|1723.85
#2021-04-02|1737.79
#2021-04-05|1745.28
#2021-04-06|1726.15
#2021-04-07|1743.08
#2021-04-08|1741.55
#2021-04-09|1728.13
#2021-04-12|1712.21
#2021-04-13|1734.05
#2021-04-14|1742.12
#2021-04-15|1754.79
#2021-04-16|1760.60
#2021-04-19|1774.93
#2021-04-20|1754.00
#2021-04-21|1711.28
#2021-04-22|1730.42
#2021-04-23|1717.37
#2021-04-26|1717.52
#2021-04-27|1701.51
#2021-04-28|1712.56
#2021-04-29|1707.34
#2021-04-30|1669.79
#2021-05-03|1673.23
#2021-05-04|1673.86
#2021-05-05|1673.78
#2021-05-06|1706.78
#2021-05-07|1712.33
#2021-05-10|1739.45
#2021-05-11|1705.21
#2021-05-12|1703.45
#2021-05-13|1694.60
#2021-05-14|1707.07
#2021-05-17|1723.35
#2021-05-18|1761.67
#2021-05-19|1748.55
#2021-05-20|1751.32
#2021-05-21|1763.91
#2021-05-24|1775.39
#2021-05-25|1780.53
#2021-05-26|1785.30
#2021-05-27|1785.37
#2021-05-28|1820.49
#2021-05-31|1816.84
#2021-06-01|1852.36
#2021-06-02|1882.41
#2021-06-03|1891.91
#2021-06-04|1925.25
#2021-06-07|1920.77
#2021-06-08|1922.77
#2021-06-09|1918.10
#2021-06-10|1914.91
#2021-06-11|1911.56
#2021-06-14|1911.19
#2021-06-15|1930.23
#2021-06-16|1930.23
#2021-06-17|1925.08
#2021-06-18|1891.20
#2021-06-21|1853.57
#2021-06-22|1899.83
#2021-06-23|1894.84
#2021-06-24|1899.44
#2021-06-25|1916.77
#2021-06-28|1920.14
#2021-06-29|1901.07
#2021-06-30|1887.76
#2021-07-01|1879.15
#2021-07-02|1890.49
#2021-07-05|1895.53
#2021-07-06|1896.81
#2021-07-07|1877.25
#2021-07-08|1870.38
#2021-07-09|1853.88
#2021-07-12|1887.13
#2021-07-13|1895.35
#2021-07-14|1878.71
#2021-07-15|1867.68
#2021-07-16|1870.46
#2021-07-19|1847.76
#2021-07-20|1818.74
#2021-07-21|1842.12
#2021-07-22|1850.29
#2021-07-23|1845.76
#2021-07-26|1851.18
#2021-07-27|1855.02
#2021-07-28|1846.51
#2021-07-29|1877.04
#2021-07-30|1871.48
#2021-08-02|1922.79
#2021-08-03|1924.86
#2021-08-04|1919.49
#2021-08-05|1908.45
#2021-08-06|1893.69
#2021-08-09|1886.24
#2021-08-10|1883.67
#2021-08-11|1904.02
#2021-08-12|1912.60
#2021-08-13|1911.39
#2021-08-16|1884.93
#2021-08-17|1860.49
#2021-08-18|1859.97
#2021-08-19|1809.49
#2021-08-20|1736.34
#2021-08-23|1781.46
#2021-08-24|1796.97
#2021-08-25|1814.68
#2021-08-26|1810.06
#2021-08-27|1813.77
#2021-08-30|1840.13
#2021-08-31|1855.30
#2021-09-01|1857.07
#2021-09-02|1853.54
#2021-09-03|1874.88
#2021-09-06|1902.18
#2021-09-07|1908.44
#2021-09-08|1903.54
#2021-09-09|1886.45
#2021-09-10|1892.56
#2021-09-13|1869.72
#2021-09-14|1901.93
#2021-09-15|1890.88
#2021-09-16|1884.21
#2021-09-17|1891.87
#2021-09-20|1884.75
#2021-09-21|1870.31
#2021-09-22|1850.59
#2021-09-23|1841.30
#2021-09-24|1869.85
#2021-09-27|1884.89
#2021-09-28|1886.86
#2021-09-29|1876.32
#2021-09-30|1842.07
#2021-10-01|1818.36
#2021-10-04|1808.27
#2021-10-05|1788.19
#2021-10-06|1755.04
#2021-10-07|1783.75
#2021-10-08|1811.38
#2021-10-11|1845.10
#2021-10-12|1848.45
#2021-10-13|1863.10
#2021-10-14|1865.14
#2021-10-15|1889.08
#2021-10-18|1914.39
#2021-10-19|1905.01
#2021-10-20|1904.66
#2021-10-21|1882.71
#2021-10-22|1886.54
#2021-10-25|1873.36
#2021-10-26|1895.63
#2021-10-27|1902.30
#2021-10-28|1896.58
#2021-10-29|1886.75
#2021-11-01|1906.09
#2021-11-02|1910.98
#2021-11-03|1900.75
#2021-11-04|1937.40
#2021-11-05|1957.67
#2021-11-08|1957.71
#2021-11-09|1947.65
#2021-11-10|1928.79
#2021-11-11|1933.18
#2021-11-12|1960.86
#2021-11-15|1974.33
#2021-11-16|1990.90
#2021-11-17|1989.57
#2021-11-18|1982.62
#2021-11-19|2000.49
#2021-11-22|1982.62
#2021-11-23|1973.42
#2021-11-24|1967.48
#2021-11-25|1957.23
#2021-11-26|1936.54
#2021-11-29|1881.80
#2021-11-30|1861.62
#2021-12-01|1897.12
#2021-12-02|1899.65
#2021-12-03|1917.22
#2021-12-06|1892.41
#2021-12-07|1931.70
#2021-12-08|1921.56
#2021-12-09|1921.18
#2021-12-10|1914.39
#2021-12-13|1892.91
#2021-12-14|1895.54
#2021-12-15|1920.93
#2021-12-16|1941.36
#2021-12-17|1916.66
#2021-12-20|1859.46
#2021-12-21|1867.14
#2021-12-22|1870.72
#2021-12-23|1899.70
#2021-12-24|1901.84
#2021-12-27|1898.93
#2021-12-28|1918.15
#2021-12-29|1906.14
#2021-12-30|1897.25
#2021-12-31|1903.48
#2022-01-03|1904.16
#2022-01-04|1955.71
#2022-01-05|1988.30
#2022-01-06|1982.16
#2022-01-07|1995.91
#2022-01-10|2003.53
#2022-01-11|2001.46
#2022-01-12|2043.82
#2022-01-13|2070.97
#2022-01-14|2054.68
#2022-01-17|2065.76
#2022-01-18|2048.38
#2022-01-19|1982.49
#2022-01-20|2002.85
#2022-01-21|1975.97
#2022-01-24|1953.84
#2022-01-25|1928.67
#2022-01-26|1910.68
#2022-01-27|1858.90
#2022-01-28|1893.82
#2022-01-31|1906.28
#2022-02-01|1897.01
#2022-02-02|1929.38
#2022-02-03|1942.62
#2022-02-04|1938.05
#2022-02-07|1926.86
#2022-02-08|1926.93
#2022-02-09|1954.50
#2022-02-10|1932.53
#2022-02-11|1923.87
#2022-02-14|1871.23
#2022-02-15|1873.99
#2022-02-16|1914.17
#2022-02-17|1906.90
#2022-02-18|1907.60
#2022-02-21|1903.86
#2022-02-22|1854.12
#2022-02-23|1858.80
#2022-02-24|1797.85
#2022-02-25|1815.37
#2022-02-28|1825.41
#2022-03-01|1826.61
#2022-03-02|1748.40
#2022-03-03|1750.87
#2022-03-04|1693.81
#2022-03-07|1591.94
#2022-03-08|1553.82
#2022-03-09|1573.25
#2022-03-10|1643.26
#2022-03-11|1583.49
#2022-03-14|1585.58
#2022-03-15|1602.91
#2022-03-16|1644.47
#2022-03-17|1691.71
#2022-03-18|1675.71
#2022-03-21|1669.41
#2022-03-22|1683.89
#2022-03-23|1721.60
#2022-03-24|1731.63
#2022-03-25|1718.40
#2022-03-28|1711.64
#2022-03-29|1751.08
#2022-03-30|1756.22
#2022-03-31|1757.48
#2022-04-01|1736.54
#2022-04-04|1747.10
#2022-04-05|1744.11
#2022-04-06|1718.14
#2022-04-07|1689.85
#2022-04-08|1659.10
#2022-04-11|1641.95
#2022-04-12|1626.78
#2022-04-13|1650.35
#2022-04-14|1661.72
#2022-04-15|1669.74
#2022-04-18|1659.32
#2022-04-19|1652.72
#2022-04-20|1710.33
#2022-04-21|1703.53
#2022-04-22|1680.12
#2022-04-25|1659.42
#2022-04-26|1677.12
#2022-04-27|1648.23
#2022-04-28|1672.08
#2022-04-29|1689.71
#2022-05-02|1681.14
#2022-05-03|1680.98
#2022-05-04|1677.32
#2022-05-05|1676.15
#2022-05-06|1682.75
#2022-05-09|1658.56
#2022-05-10|1631.78
#2022-05-11|1600.80
#2022-05-12|1602.71
#2022-05-13|1620.33
#2022-05-16|1616.21
#2022-05-17|1625.88
#2022-05-18|1646.65
#2022-05-19|1626.18
#2022-05-20|1652.82
#2022-05-23|1666.07
#2022-05-24|1663.43
#2022-05-25|1653.03
#2022-05-26|1668.77
#2022-05-27|1679.38
#2022-05-30|1709.52
#2022-05-31|1709.17
#2022-06-01|1741.21
#2022-06-02|1740.25
#2022-06-03|1716.01
#2022-06-06|1714.09
#2022-06-07|1716.14
#2022-06-08|1724.40
#2022-06-09|1723.97
#2022-06-10|1716.33
#2022-06-13|1665.91
#2022-06-14|1639.42
#2022-06-15|1632.33
#2022-06-16|1667.88
#2022-06-17|1604.57
#2022-06-20|1614.11
#2022-06-21|1631.85
#2022-06-22|1642.22
#2022-06-23|1656.57
#2022-06-24|1649.80
#2022-06-27|1669.39
#2022-06-28|1691.38
#2022-06-29|1646.68
#2022-06-30|1640.44
#2022-07-01|1619.13
#2022-07-04|1630.52
#2022-07-05|1625.28
#2022-07-06|1596.86
#2022-07-07|1630.22
#2022-07-08|1637.78
#2022-07-11|1641.22
#2022-07-12|1614.59
#2022-07-13|1621.31
#2022-07-14|1614.18
#2022-07-15|1633.13
#2022-07-18|1643.29
#2022-07-19|1660.74
#2022-07-20|1674.77
#2022-07-21|1676.59
#2022-07-22|1692.22
#2022-07-25|1671.05
#2022-07-26|1676.71
#2022-07-27|1666.53
#2022-07-28|1676.01
#2022-07-29|1680.57
#2022-08-01|1748.67
#2022-08-02|1719.83
#2022-08-03|1694.81
#2022-08-04|1694.48
#2022-08-05|1683.45
#2022-08-08|1695.82
#2022-08-09|1676.70
#2022-08-10|1702.50
#2022-08-11|1703.78
#2022-08-12|1721.21
#2022-08-15|1730.62
#2022-08-16|1714.43
#2022-08-17|1730.39
#2022-08-18|1707.27
#2022-08-19|1696.18
#2022-08-22|1689.99
#2022-08-23|1671.40
#2022-08-24|1661.40
#2022-08-25|1670.10
#2022-08-26|1669.91
#2022-08-29|1640.46
#2022-08-30|1658.45
#2022-08-31|1656.72
#2022-09-01|1614.71
#2022-09-02|1610.62
#2022-09-05|1589.12
#2022-09-06|1580.23
#2022-09-07|1563.34
#2022-09-08|1587.05
#2022-09-09|1600.72
#2022-09-12|1603.98
#2022-09-13|1591.48
#2022-09-14|1575.72
#2022-09-15|1568.09
#2022-09-16|1558.51
#2022-09-19|1556.24
#2022-09-20|1568.07
#2022-09-21|1533.28
#2022-09-22|1552.38
#2022-09-23|1533.88
#2022-09-26|1470.33
#2022-09-27|1482.17
#2022-09-28|1453.34
#2022-09-29|1457.47
#2022-09-30|1408.33
#2022-10-03|1436.25
#2022-10-04|1471.38
#2022-10-05|1478.72
#2022-10-06|1478.50
#2022-10-07|1462.29
#2022-10-10|1452.24
#2022-10-11|1426.43
#2022-10-12|1425.93
#2022-10-13|1417.58
#2022-10-14|1428.91
#2022-10-17|1420.22
#2022-10-18|1432.25
#2022-10-19|1425.63
#2022-10-20|1419.32
#2022-10-21|1409.28
#2022-10-24|1414.22
#2022-10-25|1440.06
#2022-10-26|1451.31
#2022-10-27|1448.32
#2022-10-28|1444.31
#2022-10-31|1460.25
#2022-11-01|1460.17
#2022-11-02|1482.13
#2022-11-03|1467.52
#2022-11-04|1472.12
#2022-11-07|1494.78
#2022-11-08|1509.48
#2022-11-09|1494.66
#2022-11-10|1497.86
#2022-11-11|1558.72
#2022-11-14|1538.58
#2022-11-15|1562.28
#2022-11-16|1547.90
#2022-11-17|1527.68
#2022-11-18|1534.69
#2022-11-21|1520.28
#2022-11-22|1539.92
#2022-11-23|1553.40
#2022-11-24|1567.65
#2022-11-25|1559.42
#2022-11-28|1555.15
#2022-11-29|1552.34
#2022-11-30|1559.85
#2022-12-01|1587.55
#2022-12-02|1566.89
#2022-12-05|1548.02
#2022-12-06|1541.40
#2022-12-07|1538.16
#2022-12-08|1539.50
#2022-12-09|1546.18
#2022-12-12|1539.63
#2022-12-13|1559.31
#2022-12-14|1571.63
#2022-12-15|1545.55
#2022-12-16|1534.66
#2022-12-19|1512.92
#2022-12-20|1520.33
#2022-12-21|1487.71
#2022-12-22|1507.15
#2022-12-23|1479.60
#2022-12-26|1489.99
#2022-12-27|1484.26
#2022-12-28|1477.28
#2022-12-29|1478.08
#2022-12-30|1488.24
#2023-01-02|1492.33
#2023-01-03|1506.07
#2023-01-04|1485.99
#2023-01-05|1481.28
#2023-01-06|1504.61
#2023-01-09|1517.01
#2023-01-10|1523.03
#2023-01-11|1527.97
#2023-01-12|1561.78
#2023-01-13|1565.50
#2023-01-16|1548.98
#2023-01-17|1574.67
#2023-01-18|1597.17
#2023-01-19|1573.55
#2023-01-20|1570.34
#2023-01-23|1571.67
#2023-01-24|1592.93
#2023-01-25|1602.47
#2023-01-26|1607.49
#2023-01-27|1620.17
#2023-01-30|1613.49
#2023-01-31|1618.73
#2023-02-01|1639.77
#2023-02-02|1636.63
#2023-02-03|1619.89
#2023-02-06|1605.62
#2023-02-07|1612.38
#2023-02-08|1609.43
#2023-02-09|1615.58
#2023-02-10|1599.38
#2023-02-13|1588.38
#2023-02-14|1594.00
#2023-02-15|1579.81
#2023-02-16|1607.00
#2023-02-17|1602.61
#2023-02-20|1606.14
#2023-02-21|1602.38
#2023-02-22|1580.26
#2023-02-23|1582.89
#2023-02-24|1565.10
#2023-02-27|1561.52
#2023-02-28|1561.46
#2023-03-01|1577.25
#2023-03-02|1571.34
#2023-03-03|1590.45
#2023-03-06|1609.19
#2023-03-07|1603.44
#2023-03-08|1597.91
#2023-03-09|1606.76
#2023-03-10|1599.00
#2023-03-13|1581.49
#2023-03-14|1522.71
#2023-03-15|1543.41
#2023-03-16|1524.02
#2023-03-17|1537.40
#2023-03-20|1517.64
#2023-03-21|1519.20
#2023-03-22|1545.60
#2023-03-23|1565.26
#2023-03-24|1559.71
#2023-03-27|1552.18
#2023-03-28|1567.27
#2023-03-29|1590.35
#2023-03-30|1604.61
#2023-03-31|1625.40
#2023-04-03|1640.77
#2023-04-04|1643.34
#2023-04-05|1625.98
#2023-04-06|1596.14
#2023-04-07|1596.54
#2023-04-10|1588.77
#2023-04-11|1606.81
#2023-04-12|1614.38
#2023-04-13|1618.38
#2023-04-14|1609.10
#2023-04-17|1619.90
#2023-04-18|1622.48
#2023-04-19|1610.41
#2023-04-20|1607.95
#2023-04-21|1589.45
#2023-04-24|1596.53
#2023-04-25|1602.82
#2023-04-26|1607.72
#2023-04-27|1620.43
#2023-04-28|1626.26
#2023-05-01|1626.94
#2023-05-02|1630.78
#2023-05-03|1639.58
#2023-05-04|1653.54
#2023-05-05|1646.97
#2023-05-08|1654.20
#2023-05-09|1676.71
#2023-05-10|1691.84
#2023-05-11|1688.82
#2023-05-12|1696.47
#2023-05-15|1690.87
#2023-05-16|1679.00
#2023-05-17|1669.77
#2023-05-18|1678.85
#2023-05-19|1682.75
#2023-05-22|1695.20
#2023-05-23|1667.60
#2023-05-24|1688.24
#2023-05-25|1664.89
#2023-05-26|1659.39
#2023-05-29|1660.72
#2023-05-30|1669.67
#2023-05-31|1651.77
#2023-06-01|1662.12
#2023-06-02|1700.89
#2023-06-05|1731.15
#2023-06-06|1744.62
#2023-06-07|1731.29
#2023-06-08|1728.06
#2023-06-09|1750.05
#2023-06-12|1758.28
#2023-06-13|1803.77
#2023-06-14|1865.22
#2023-06-15|1865.96
#2023-06-16|1852.87
#2023-06-19|1825.88
#2023-06-20|1817.38
#2023-06-21|1815.36
#2023-06-22|1813.56
#2023-06-23|1771.84
#2023-06-26|1780.99
#2023-06-27|1785.07
#2023-06-28|1817.06
#2023-06-29|1813.57
#2023-06-30|1827.68
#2023-07-03|1856.62
#2023-07-04|1855.97
#2023-07-05|1860.27
#2023-07-06|1856.44
#2023-07-07|1851.06
#2023-07-10|1836.91
#2023-07-11|1840.59
#2023-07-12|1852.96
#2023-07-13|1860.42
#2023-07-14|1861.32
#2023-07-17|1851.28
#2023-07-18|1869.56
#2023-07-19|1889.72
#2023-07-20|1878.43
#2023-07-21|1865.74
#2023-07-24|1886.83
#2023-07-25|1915.94
#2023-07-26|1903.34
#2023-07-27|1903.31
#2023-07-28|1911.41
#2023-07-31|1938.17
#2023-08-01|1953.54
#2023-08-02|1939.80
#2023-08-03|1912.14
#2023-08-04|1923.57
#2023-08-07|1922.10
#2023-08-08|1904.50
#2023-08-09|1880.63
#2023-08-10|1895.32
#2023-08-11|1885.93
#2023-08-14|1851.48
#2023-08-15|1856.93
#2023-08-16|1825.02
#2023-08-17|1830.05
#2023-08-18|1816.44
#2023-08-21|1802.53
#2023-08-22|1838.46
#2023-08-23|1847.70
#2023-08-24|1842.09
#2023-08-25|1823.54
#2023-08-28|1853.02
#2023-08-29|1866.53
#2023-08-30|1885.90
#2023-08-31|1912.85
#2023-09-01|1914.70
#2023-09-04|1951.40
#2023-09-05|1930.34
#2023-09-06|1953.78
#2023-09-07|1947.39
#2023-09-08|1928.34
#2023-09-11|1939.06
#2023-09-12|1962.58
#2023-09-13|1973.31
#2023-09-14|2002.43
#2023-09-15|2034.82
#2023-09-18|2033.99
#2023-09-19|2059.44
#2023-09-20|2029.84
#2023-09-21|2010.30
#2023-09-22|2012.34
#2023-09-25|1995.05
#2023-09-26|1968.58
#2023-09-27|1971.96
#2023-09-28|1963.56
#2023-09-29|1951.26
#2023-10-02|1947.55
#2023-10-03|1905.59
#2023-10-04|1831.42
#2023-10-05|1886.38
#2023-10-06|1883.05
#2023-10-09|1887.61
#2023-10-10|1914.61
#2023-10-11|1930.94
#2023-10-12|1968.73
#2023-10-13|1937.58
#2023-10-16|1915.67
#2023-10-17|1923.35
#2023-10-18|1926.81
#2023-10-19|1895.34
#2023-10-20|1876.21
#2023-10-23|1868.81
#2023-10-24|1864.12
#2023-10-25|1883.19
#2023-10-26|1852.33
#2023-10-27|1884.12
#2023-10-30|1849.34
#2023-10-31|1821.22
#2023-11-01|1881.89
#2023-11-02|1904.75
#2023-11-03|1924.51
#2023-11-06|1985.24
#2023-11-07|1964.23
#2023-11-08|1930.34
#2023-11-09|1965.31
#2023-11-10|1936.44
#2023-11-13|1937.54
#2023-11-14|1966.88
#2023-11-15|1996.37
#2023-11-16|2009.05
#2023-11-17|2026.24
#2023-11-20|1990.44
#2023-11-21|1972.73
#2023-11-22|1951.88
#2023-11-23|1961.75
#2023-11-24|1983.53
#2023-11-27|1970.75
#2023-11-28|1973.83
#2023-11-29|1984.63
#2023-11-30|1974.88
#2023-12-01|1986.77
#2023-12-04|1954.72
#2023-12-05|1951.80
#2023-12-06|1989.23
#2023-12-07|1995.88
#2023-12-08|1937.36
#2023-12-11|1937.23
#2023-12-12|1935.96
#2023-12-13|1929.17
#2023-12-14|1916.30
#2023-12-15|1941.99
#2023-12-18|1928.08
#2023-12-19|1928.95
#2023-12-20|1942.40
#2023-12-21|1914.34
#2023-12-22|1909.84
#2023-12-25|1915.15
#2023-12-26|1913.53
#2023-12-27|1939.72
#2023-12-28|1962.69
#2023-12-29|1981.02
#2024-01-01|1981.24
#2024-01-02|1959.49
#2024-01-03|1934.21
#2024-01-04|1946.89
#2024-01-05|1969.54
#2024-01-08|1962.85
#2024-01-09|1959.57
#2024-01-10|1968.46
#2024-01-11|2012.12
#2024-01-12|2016.00
#2024-01-15|2008.35
#2024-01-16|1988.23
#2024-01-17|1957.69
#2024-01-18|1989.34
#2024-01-19|1998.67
#2024-01-22|2008.45
#2024-01-23|2010.24
#2024-01-24|2016.10
#2024-01-25|2016.10
#2024-01-26|1980.00
#2024-01-29|2030.73
#2024-01-30|2017.99
#2024-01-31|2058.35
#2024-02-01|2047.12
#2024-02-02|2047.45
#2024-02-05|2068.71
#2024-02-06|2124.60
#2024-02-07|2177.66
#2024-02-08|2189.24
#2024-02-09|2169.57
#2024-02-12|2168.60
#2024-02-13|2204.48
#2024-02-14|2178.90
#2024-02-15|2189.07
#2024-02-16|2224.61
#2024-02-19|2230.76
#2024-02-20|2224.60
#2024-02-21|2228.48
#2024-02-22|2275.23
#2024-02-23|2273.55
#2024-02-26|2279.39
#2024-02-27|2305.92
#2024-02-28|2301.24
#2024-02-29|2335.03
#2024-03-01|2357.97
#2024-03-04|2337.91
#2024-03-05|2359.11
#2024-03-06|2392.99
#2024-03-07|2349.09
#2024-03-08|2349.84
#2024-03-11|2300.99
#2024-03-12|2293.18
#2024-03-13|2280.66
#2024-03-14|2287.21
#2024-03-15|2284.40
#2024-03-18|2329.99
#2024-03-19|2340.26
#2024-03-20|2332.67
#2024-03-21|2390.84
#2024-03-22|2411.83
#2024-03-25|2383.56
#2024-03-26|2393.09
#2024-03-27|2398.16
#2024-03-28|2395.95
#2024-03-29|2396.18
#2024-04-01|2330.59
#2024-04-02|2324.65
#2024-04-03|2308.41
#2024-04-04|2339.12
#2024-04-05|2319.81
#2024-04-08|2362.06
#2024-04-09|2395.73
#2024-04-10|2376.82
#2024-04-11|2387.57
#2024-04-12|2380.91
#2024-04-15|2362.41
#2024-04-16|2304.25
#2024-04-17|2278.87
#2024-04-18|2283.42
#2024-04-19|2242.10
#2024-04-22|2254.04
#2024-04-23|2249.97
#2024-04-24|2292.77
#2024-04-25|2242.53
#2024-04-26|2231.40
#2024-04-29|2242.45
#2024-04-30|2290.58
#2024-05-01|2271.07
#2024-05-02|2311.22
#2024-05-03|2321.88
#2024-05-06|2312.46
#2024-05-07|2305.65
#2024-05-08|2278.19
#2024-05-09|2262.74
#2024-05-10|2234.27
#2024-05-13|2209.60
#2024-05-14|2214.54
#2024-05-15|2236.81
#2024-05-16|2217.41
#2024-05-17|2243.61
#2024-05-20|2257.58
#2024-05-21|2236.97
#2024-05-22|2224.69
#2024-05-23|2222.94
#2024-05-24|2213.49
#2024-05-27|2239.43
#2024-05-28|2237.48
#2024-05-29|2210.22
#2024-05-30|2190.28
#2024-05-31|2211.12
#2024-06-03|2229.39
#2024-06-04|2208.11
#2024-06-05|2170.29
#2024-06-06|2183.77
#2024-06-07|2169.68
#2024-06-10|2191.76
#2024-06-11|2184.83
#2024-06-12|2179.68
#2024-06-13|2142.78
#2024-06-14|2138.62
#2024-06-17|2102.76
#2024-06-18|2118.07
#2024-06-19|2141.38
#2024-06-20|2120.22
#2024-06-21|2100.60
#2024-06-24|2124.44
#2024-06-25|2179.01
#2024-06-26|2163.62
#2024-06-27|2162.22
#2024-06-28|2167.56
#2024-07-01|2162.29
#2024-07-02|2161.99
#2024-07-03|2165.61
#2024-07-04|2208.94
#2024-07-05|2177.43
#2024-07-08|2160.01
#2024-07-09|2153.81
#2024-07-10|2154.20
#2024-07-11|2200.21
#2024-07-12|2194.97
#2024-07-15|2189.65
#2024-07-16|2181.01
#2024-07-17|2201.29
#2024-07-18|2149.25
#2024-07-19|2129.37
#2024-07-22|2118.31
#2024-07-23|2138.71
#2024-07-24|2139.74
#2024-07-25|2096.68
#2024-07-26|2070.37
#2024-07-29|2099.91
#2024-07-30|2098.15
#2024-07-31|2144.56
#2024-08-01|2050.75
#2024-08-02|1999.26
#2024-08-05|1802.29
#2024-08-06|1942.67
#2024-08-07|1918.37
#2024-08-08|1902.68
#2024-08-09|1922.12
#2024-08-12|1909.32
#2024-08-13|1950.25
#2024-08-14|1991.34
#2024-08-15|1996.14
#2024-08-16|2059.76
#2024-08-19|2042.85
#2024-08-20|2070.33
#2024-08-21|2064.44
#2024-08-22|2044.66
#2024-08-23|2069.81
#2024-08-26|2044.22
#2024-08-27|2065.68
#2024-08-28|2096.04
#2024-08-29|2082.25
#2024-08-30|2103.01
#2024-09-02|2089.93
#2024-09-03|2092.80
#2024-09-04|2045.52
#2024-09-05|2032.17
#2024-09-06|2030.38
#2024-09-09|1992.78
#2024-09-10|1989.74
#2024-09-11|1954.21
#2024-09-12|1997.20
#2024-09-13|1997.82
#2024-09-16|2001.21
#2024-09-17|1974.45
#2024-09-18|2004.35
#2024-09-19|2057.12
#2024-09-20|2068.61
#2024-09-23|2073.75
#2024-09-24|2088.46
#2024-09-25|2094.12
#2024-09-26|2149.68
#2024-09-27|2215.50
#2024-09-30|2123.20
#2024-10-01|2144.77
#2024-10-02|2120.96
#2024-10-03|2115.28
#2024-10-04|2095.34
#2024-10-07|2138.97
#2024-10-08|2074.04
#2024-10-09|2060.12
#2024-10-10|2091.89
#2024-10-11|2074.53
#2024-10-14|2060.15
#2024-10-15|2042.14
#2024-10-16|2017.98
#2024-10-17|2004.60
#2024-10-18|2019.64
#2024-10-21|2010.70
#2024-10-22|1997.46
#2024-10-23|2015.80
#2024-10-24|2005.56
#2024-10-25|2001.27
#2024-10-28|2041.73
#2024-10-29|2032.23
#2024-10-30|2034.15
#2024-10-31|2019.49
#2024-11-01|1978.37
#2024-11-04|1999.11
#2024-11-05|2022.84
#2024-11-06|1996.59
#2024-11-07|2032.26
#2024-11-08|2005.28
#2024-11-11|1997.52
#2024-11-12|2000.57
#2024-11-13|1956.05
#2024-11-14|1944.58
#2024-11-15|1969.60
#2024-11-18|1975.88
#2024-11-19|2012.66
#2024-11-20|1985.98
#2024-11-21|1981.46
#2024-11-22|1972.31
#2024-11-25|1988.36
#2024-11-26|1980.93
#2024-11-27|1959.27
#2024-11-28|1960.66
#2024-11-29|1956.97
#2024-12-02|1988.23
#2024-12-03|2017.22
#2024-12-04|1989.15
#2024-12-05|1987.36
#2024-12-06|1996.42
#2024-12-09|1999.34
#2024-12-10|2007.02
#2024-12-11|2004.82
#2024-12-12|2022.58
#2024-12-13|1993.58
#2024-12-16|1978.73
#2024-12-17|1968.96
#2024-12-18|1996.72
#2024-12-19|1951.24
#2024-12-20|1967.78
#2024-12-23|1990.09
#2024-12-24|2009.08
#2024-12-25|2046.59
#2024-12-26|2102.83
#2024-12-27|2128.96
#2024-12-30|2109.41
#2024-12-31|2108.27
#2025-01-01|2111.95
#2025-01-02|2114.16
#2025-01-03|2113.29
#2025-01-06|2074.85
#2025-01-07|2087.61
#2025-01-08|2084.48
#2025-01-09|2053.30
#2025-01-10|2031.38
#2025-01-13|2017.08
#2025-01-14|2015.78
#2025-01-15|2024.37
#2025-01-16|2014.43
#2025-01-17|1992.87
#2025-01-20|2031.07
#2025-01-21|2042.61
#2025-01-22|2048.86
#2025-01-23|2054.92
#2025-01-24|2043.30
#2025-01-27|2069.58
#2025-01-28|2044.53
#2025-01-29|2066.36
#2025-01-30|2081.88
#2025-01-31|2083.08
#2025-02-03|2009.15
#2025-02-04|2052.02
#2025-02-05|2105.53
#2025-02-06|2105.03
#2025-02-07|2102.39
#2025-02-10|2093.81
#2025-02-11|2069.88
#2025-02-12|2053.66
#2025-02-13|2075.01
#2025-02-14|2096.34
#2025-02-17|2083.72
#2025-02-18|2095.44
#2025-02-19|2083.45
#2025-02-20|2083.26
#2025-02-21|2096.42
#2025-02-24|2097.71
#2025-02-25|2099.96
#2025-02-26|2113.43
#2025-02-27|2140.89
#2025-02-28|2053.80
#2025-03-03|2092.22
#2025-03-04|2069.51
#2025-03-05|2114.50
#2025-03-06|2137.71
#2025-03-07|2137.98
#2025-03-10|2140.93
#2025-03-11|2117.58
#2025-03-12|2123.98
#2025-03-13|2113.59
#2025-03-14|2124.53
#2025-03-17|2138.98
#2025-03-18|2188.26
#2025-03-19|2206.25
#2025-03-20|2221.24
#2025-03-21|2183.40
#2025-03-24|2183.94
#2025-03-25|2186.01
#2025-03-26|2190.86
#2025-03-27|2154.49
#2025-03-28|2115.56
#2025-03-31|2067.41
#2025-04-01|2073.65
#2025-04-02|2081.50
#2025-04-03|2008.77
#2025-04-04|1978.41
#2025-04-07|1806.73
#2025-04-08|1891.18
#2025-04-09|1870.98
#2025-04-10|1986.38
#2025-04-11|1961.70
#2025-04-14|1976.12
#2025-04-15|2037.63
#2025-04-16|2017.95
#2025-04-17|2032.44
#2025-04-18|2056.02
#2025-04-21|2043.62
#2025-04-22|2050.94
#2025-04-23|2105.78
#2025-04-24|2128.99
#2025-04-25|2131.21
#2025-04-28|2183.21
#2025-04-29|2189.38
#2025-04-30|2179.95
#2025-05-01|2166.12
#2025-05-02|2205.62
#2025-05-05|2214.36
#2025-05-06|2222.86
#2025-05-07|2198.74
#2025-05-08|2172.35
#2025-05-09|2198.01
#2025-05-12|2216.91
#2025-05-13|2239.54
#2025-05-14|2231.69
#2025-05-15|2204.02
#2025-05-16|2209.13
#2025-05-19|2218.79
#2025-05-20|2231.34
#2025-05-21|2252.49
#2025-05-22|2223.15
#2025-05-23|2245.87
#2025-05-26|2220.72
#2025-05-27|2205.70
#2025-05-28|2197.89
#2025-05-29|2257.41
#2025-05-30|2247.69
#2025-06-02|2224.95
#2025-06-03|2213.66
#2025-06-04|2230.29
#2025-06-05|2201.60
#2025-06-06|2192.17
#2025-06-09|2200.72
#2025-06-10|2206.44
#2025-06-11|2220.58
#2025-06-12|2198.37
#2025-06-13|2154.87
#2025-06-16|2164.25
#2025-06-17|2150.97
#2025-06-18|2166.11
#2025-06-19|2131.57
#2025-06-20|2126.73
#2025-06-23|2108.17
#2025-06-24|2143.29
#2025-06-25|2137.83
#2025-06-26|2143.24
#2025-06-27|2165.54
#2025-06-30|2149.05
#2025-07-01|2147.05
#2025-07-02|2152.13
#2025-07-03|2172.14
#2025-07-04|2159.37
#2025-07-07|2128.50
#2025-07-08|2133.59
#2025-07-09|2152.88
#2025-07-10|2145.86
#2025-07-11|2150.45
#2025-07-14|2167.13
#2025-07-15|2162.90
#2025-07-16|2154.11
#2025-07-17|2167.24
#2025-07-18|2165.49
#2025-07-21|2176.79
#2025-07-22|2184.73
#2025-07-23|2339.24
#2025-07-24|2341.10
#2025-07-25|2292.76
#2025-07-28|2293.16
#2025-07-29|2267.87
#2025-07-30|2246.02
#2025-07-31|2196.61
#2025-08-01|2222.81
#2025-08-04|2222.27
#2025-08-05|2225.51
#2025-08-06|2242.71
#2025-08-07|2231.86
#2025-08-08|2266.85
#2025-08-11|2270.62
#2025-08-12|2303.14
#2025-08-13|2333.33
#2025-08-14|2294.89
#2025-08-15|2321.04
#2025-08-18|2353.37
#2025-08-19|2374.73
#2025-08-20|2385.66
#2025-08-21|2355.13
#2025-08-22|2398.26
#2025-08-25|2406.87
#2025-08-26|2383.72
#2025-08-27|2376.47
#2025-08-28|2386.23
#2025-08-29|2374.78
#2025-09-01|2365.59
#2025-09-02|2365.40
#2025-09-03|2359.75
#2025-09-04|2366.49
#2025-09-05|2417.22
#2025-09-08|2426.50
#2025-09-09|2432.72
#2025-09-10|2409.45
#2025-09-11|2395.52
#2025-09-12|2395.55
#2025-09-15|2400.15
#2025-09-16|2442.03
#2025-09-17|2457.82
#2025-09-18|2431.62
#2025-09-19|2425.17
#2025-09-22|2436.16
#2025-09-23|2430.50
#2025-09-24|2406.56
#2025-09-25|2413.04
#2025-09-26|2407.51
#2025-09-29|2394.19
#2025-09-30|2402.26
#2025-10-01|2397.75
#2025-10-02|2402.08
#2025-10-03|2408.94
#2025-10-06|2437.29
#2025-10-07|2448.56
#2025-10-08|2427.56
#2025-10-09|2405.46
#2025-10-10|2369.09
#2025-10-13|2358.94
#2025-10-14|2317.63
#2025-10-15|2356.31
#2025-10-16|2388.41
#2025-10-17|2366.32
#2025-10-20|2414.39
#2025-10-21|2410.50
#2025-10-22|2452.30
#2025-10-23|2432.93
#2025-10-24|2445.22
#2025-10-27|2482.59
#2025-10-28|2461.79
#2025-10-29|2460.79
#2025-10-30|2456.33
#2025-10-31|2441.95
#2025-11-03|2439.40
#2025-11-04|2443.27
#2025-11-05|2386.44
#2025-11-06|2435.38
#2025-11-07|2427.34
#2025-11-10|2434.48
#2025-11-11|2452.07
#2025-11-12|2486.47
#2025-11-13|2505.98
#2025-11-14|2486.35
#2025-11-17|2451.20
#2025-11-18|2380.54
#2025-11-19|2371.56
#2025-11-20|2364.44
#2025-11-21|2376.83
#2025-11-24|2379.79
#2025-11-25|2391.03
#2025-11-26|2426.37
#2025-11-27|2428.23
#2025-11-28|2437.36
#2025-12-01|2423.38
#2025-12-02|2412.68
#2025-12-03|2399.56
#2025-12-04|2450.99
#2025-12-05|2426.26
#2025-12-08|2438.56
#2025-12-09|2424.77
#2025-12-10|2445.05
#2025-12-11|2445.21
#2025-12-12|2501.56
#2025-12-15|2522.22
#2025-12-16|2494.70
#2025-12-17|2495.44
#2025-12-18|2483.42
#2025-12-19|2504.49
#2025-12-22|2533.53
#2025-12-23|2516.04
#2025-12-24|2505.30
#2025-12-25|2514.35
#2025-12-26|2499.78
#2025-12-29|2515.62
#2025-12-30|2515.42
#2025-12-31|2509.68
#2026-01-01|2512.40
#2026-01-02|2526.09
#2026-01-05|2542.63
#2026-01-06|2559.19
#2026-01-07|2535.53
#2026-01-08|2501.23
#2026-01-09|2529.81
#2026-01-12|2526.24
#2026-01-13|2618.47
#2026-01-14|2631.57
#2026-01-15|2670.96
#2026-01-16|2659.24
#2026-01-19|2669.82
#2026-01-20|2622.76
#2026-01-21|2648.10
#2026-01-22|2655.85
#2026-01-23|2653.26
#2026-01-26|2628.88
#2026-01-27|2616.66
#2026-01-28|2590.02
#2026-01-29|2634.57
#2026-01-30|2617.75
#2026-02-02|2581.09
#2026-02-03|2641.45
#2026-02-04|2687.08
#2026-02-05|2676.51
#2026-02-06|2704.33
#2026-02-09|2719.84
#2026-02-10|2767.80
#2026-02-11|2800.06
#2026-02-12|2803.17
#2026-02-13|2807.53
#2026-02-16|2760.68
#2026-02-17|2774.32
#2026-02-18|2785.14
#2026-02-19|2806.27
#2026-02-20|2753.17
#2026-02-23|2778.57
#2026-02-24|2770.00
#2026-02-25|2823.38
#2026-02-26|2852.46
#2026-02-27|2884.17
#2026-03-02|2876.95
#2026-03-03|2715.00
#2026-03-04|2580.51
#2026-03-05|2600.66
#2026-03-06|2618.00
#2026-03-09|2513.27
#2026-03-10|2585.52
#2026-03-11|2603.42
#2026-03-12|2565.83
#2026-03-13|2497.34
#2026-03-16|2492.07
#2026-03-17|2516.57
#2026-03-18|2544.85
#2026-03-19|2489.80
#2026-03-20|2476.27
#2026-03-23|2408.60
#2026-03-24|2457.28
#2026-03-25|2502.90
#2026-03-26|2489.88
#2026-03-27|2486.47
#2026-03-30|2415.97
#2026-03-31|2378.54
#2026-04-01|2492.23
#2026-04-02|2454.92
#2026-04-03|2459.58
#2026-04-06|2457.67
#2026-04-07|2449.25
#2026-04-08|2587.51
#2026-04-09|2540.00
#2026-04-10|2552.22