Table Data - Nasdaq Developed Markets Automobiles and Parts Index
| Title | Nasdaq Developed Markets Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQDM4010 |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 772.18 |
| 2001-04-02 | 770.33 |
| 2001-04-03 | 765.80 |
| 2001-04-04 | 776.89 |
| 2001-04-05 | 784.05 |
| 2001-04-06 | 780.71 |
| 2001-04-09 | 775.21 |
| 2001-04-10 | 780.34 |
| 2001-04-11 | 782.17 |
| 2001-04-12 | 786.62 |
| 2001-04-13 | . |
| 2001-04-16 | 777.96 |
| 2001-04-17 | 778.10 |
| 2001-04-18 | 806.50 |
| 2001-04-19 | 812.90 |
| 2001-04-20 | 812.60 |
| 2001-04-23 | 806.70 |
| 2001-04-24 | 805.68 |
| 2001-04-25 | 801.55 |
| 2001-04-26 | 812.80 |
| 2001-04-27 | 809.86 |
| 2001-04-30 | 812.07 |
| 2001-05-01 | 824.16 |
| 2001-05-02 | 841.06 |
| 2001-05-03 | 838.04 |
| 2001-05-04 | 841.47 |
| 2001-05-07 | 837.17 |
| 2001-05-08 | 825.20 |
| 2001-05-09 | 822.63 |
| 2001-05-10 | 821.07 |
| 2001-05-11 | 816.62 |
| 2001-05-14 | 808.18 |
| 2001-05-15 | 810.82 |
| 2001-05-16 | 817.70 |
| 2001-05-17 | 828.03 |
| 2001-05-18 | 820.51 |
| 2001-05-21 | 824.11 |
| 2001-05-22 | 816.20 |
| 2001-05-23 | 819.95 |
| 2001-05-24 | 816.44 |
| 2001-05-25 | 814.52 |
| 2001-05-28 | . |
| 2001-05-29 | 809.99 |
| 2001-05-30 | 798.99 |
| 2001-05-31 | 800.90 |
| 2001-06-01 | 798.40 |
| 2001-06-04 | 798.82 |
| 2001-06-05 | 800.38 |
| 2001-06-06 | 797.50 |
| 2001-06-07 | 798.04 |
| 2001-06-08 | 793.44 |
| 2001-06-11 | 792.99 |
| 2001-06-12 | 786.74 |
| 2001-06-13 | 787.90 |
| 2001-06-14 | 790.20 |
| 2001-06-15 | 781.44 |
| 2001-06-18 | 782.42 |
| 2001-06-19 | 783.99 |
| 2001-06-20 | 786.35 |
| 2001-06-21 | 799.64 |
| 2001-06-22 | 798.39 |
| 2001-06-25 | 801.55 |
| 2001-06-26 | 798.32 |
| 2001-06-27 | 795.54 |
| 2001-06-28 | 797.38 |
| 2001-06-29 | 805.87 |
| 2001-07-02 | 816.14 |
| 2001-07-03 | 815.27 |
| 2001-07-04 | . |
| 2001-07-05 | 808.63 |
| 2001-07-06 | 795.85 |
| 2001-07-09 | 801.77 |
| 2001-07-10 | 803.72 |
| 2001-07-11 | 812.27 |
| 2001-07-12 | 811.00 |
| 2001-07-13 | 815.07 |
| 2001-07-16 | 816.35 |
| 2001-07-17 | 816.36 |
| 2001-07-18 | 809.29 |
| 2001-07-19 | 810.29 |
| 2001-07-20 | 815.53 |
| 2001-07-23 | 798.12 |
| 2001-07-24 | 797.08 |
| 2001-07-25 | 803.16 |
| 2001-07-26 | 803.80 |
| 2001-07-27 | 808.36 |
| 2001-07-30 | 800.49 |
| 2001-07-31 | 808.35 |
| 2001-08-01 | 806.97 |
| 2001-08-02 | 811.78 |
| 2001-08-03 | 802.90 |
| 2001-08-06 | 798.28 |
| 2001-08-07 | 790.83 |
| 2001-08-08 | 786.48 |
| 2001-08-09 | 782.76 |
| 2001-08-10 | 787.10 |
| 2001-08-13 | 781.48 |
| 2001-08-14 | 784.19 |
| 2001-08-15 | 783.09 |
| 2001-08-16 | 772.70 |
| 2001-08-17 | 747.79 |
| 2001-08-20 | 732.43 |
| 2001-08-21 | 730.37 |
| 2001-08-22 | 739.69 |
| 2001-08-23 | 733.64 |
| 2001-08-24 | 741.32 |
| 2001-08-27 | 735.50 |
| 2001-08-28 | 728.57 |
| 2001-08-29 | 723.59 |
| 2001-08-30 | 711.84 |
| 2001-08-31 | 712.08 |
| 2001-09-03 | . |
| 2001-09-04 | 712.67 |
| 2001-09-05 | 706.44 |
| 2001-09-06 | 704.52 |
| 2001-09-07 | 695.27 |
| 2001-09-10 | 687.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 599.27 |
| 2001-09-18 | 592.61 |
| 2001-09-19 | 581.01 |
| 2001-09-20 | 548.10 |
| 2001-09-21 | 531.27 |
| 2001-09-24 | 550.04 |
| 2001-09-25 | 561.54 |
| 2001-09-26 | 553.07 |
| 2001-09-27 | 558.43 |
| 2001-09-28 | 580.19 |
| 2001-10-01 | 593.87 |
| 2001-10-02 | 605.59 |
| 2001-10-03 | 605.59 |
| 2001-10-04 | 614.68 |
| 2001-10-05 | 618.75 |
| 2001-10-08 | 617.77 |
| 2001-10-09 | 601.67 |
| 2001-10-10 | 614.34 |
| 2001-10-11 | 630.76 |
| 2001-10-12 | 632.60 |
| 2001-10-15 | 623.82 |
| 2001-10-16 | 624.20 |
| 2001-10-17 | 622.34 |
| 2001-10-18 | 616.40 |
| 2001-10-19 | 609.29 |
| 2001-10-22 | 611.46 |
| 2001-10-23 | 623.84 |
| 2001-10-24 | 627.84 |
| 2001-10-25 | 626.91 |
| 2001-10-26 | 626.82 |
| 2001-10-29 | 617.98 |
| 2001-10-30 | 608.93 |
| 2001-10-31 | 601.21 |
| 2001-11-01 | 614.51 |
| 2001-11-02 | 614.07 |
| 2001-11-05 | 625.49 |
| 2001-11-06 | 627.21 |
| 2001-11-07 | 622.51 |
| 2001-11-08 | 633.06 |
| 2001-11-09 | 632.51 |
| 2001-11-12 | 620.49 |
| 2001-11-13 | 623.45 |
| 2001-11-14 | 629.96 |
| 2001-11-15 | 638.59 |
| 2001-11-16 | 644.46 |
| 2001-11-19 | 666.08 |
| 2001-11-20 | 664.51 |
| 2001-11-21 | 659.04 |
| 2001-11-22 | . |
| 2001-11-23 | 663.88 |
| 2001-11-26 | 676.59 |
| 2001-11-27 | 669.32 |
| 2001-11-28 | 657.64 |
| 2001-11-29 | 658.93 |
| 2001-11-30 | 662.45 |
| 2001-12-03 | 651.68 |
| 2001-12-04 | 647.67 |
| 2001-12-05 | 662.52 |
| 2001-12-06 | 674.46 |
| 2001-12-07 | 663.94 |
| 2001-12-10 | 650.35 |
| 2001-12-11 | 645.27 |
| 2001-12-12 | 647.70 |
| 2001-12-13 | 634.20 |
| 2001-12-14 | 634.69 |
| 2001-12-17 | 635.09 |
| 2001-12-18 | 638.50 |
| 2001-12-19 | 636.04 |
| 2001-12-20 | 635.75 |
| 2001-12-21 | 638.98 |
| 2001-12-24 | 636.59 |
| 2001-12-25 | . |
| 2001-12-26 | 639.43 |
| 2001-12-27 | 651.96 |
| 2001-12-28 | 659.58 |
| 2001-12-31 | 659.76 |
| 2002-01-01 | . |
| 2002-01-02 | 662.00 |
| 2002-01-03 | 669.24 |
| 2002-01-04 | 686.40 |
| 2002-01-07 | 676.61 |
| 2002-01-08 | 669.92 |
| 2002-01-09 | 670.32 |
| 2002-01-10 | 661.93 |
| 2002-01-11 | 663.85 |
| 2002-01-14 | 660.58 |
| 2002-01-15 | 651.51 |
| 2002-01-16 | 649.74 |
| 2002-01-17 | 648.80 |
| 2002-01-18 | 653.86 |
| 2002-01-21 | . |
| 2002-01-22 | 645.70 |
| 2002-01-23 | 650.31 |
| 2002-01-24 | 655.51 |
| 2002-01-25 | 659.64 |
| 2002-01-28 | 675.56 |
| 2002-01-29 | 659.84 |
| 2002-01-30 | 657.67 |
| 2002-01-31 | 665.02 |
| 2002-02-01 | 663.60 |
| 2002-02-04 | 655.91 |
| 2002-02-05 | 638.66 |
| 2002-02-06 | 630.63 |
| 2002-02-07 | 634.68 |
| 2002-02-08 | 641.61 |
| 2002-02-11 | 647.12 |
| 2002-02-12 | 652.77 |
| 2002-02-13 | 666.89 |
| 2002-02-14 | 659.87 |
| 2002-02-15 | 658.76 |
| 2002-02-18 | . |
| 2002-02-19 | 639.34 |
| 2002-02-20 | 644.13 |
| 2002-02-21 | 659.58 |
| 2002-02-22 | 659.25 |
| 2002-02-25 | 671.20 |
| 2002-02-26 | 670.67 |
| 2002-02-27 | 676.67 |
| 2002-02-28 | 680.63 |
| 2002-03-01 | 695.90 |
| 2002-03-04 | 729.12 |
| 2002-03-05 | 720.70 |
| 2002-03-06 | 730.31 |
| 2002-03-07 | 749.05 |
| 2002-03-08 | 737.30 |
| 2002-03-11 | 744.03 |
| 2002-03-12 | 737.90 |
| 2002-03-13 | 737.60 |
| 2002-03-14 | 742.70 |
| 2002-03-15 | 752.64 |
| 2002-03-18 | 747.08 |
| 2002-03-19 | 760.65 |
| 2002-03-20 | 747.65 |
| 2002-03-21 | 745.39 |
| 2002-03-22 | 739.15 |
| 2002-03-25 | 728.75 |
| 2002-03-26 | 731.31 |
| 2002-03-27 | 733.96 |
| 2002-03-28 | 741.83 |
| 2002-03-29 | . |
| 2002-04-01 | 730.10 |
| 2002-04-02 | 727.37 |
| 2002-04-03 | 724.14 |
| 2002-04-04 | 723.53 |
| 2002-04-05 | 725.15 |
| 2002-04-08 | 723.64 |
| 2002-04-09 | 719.60 |
| 2002-04-10 | 733.98 |
| 2002-04-11 | 722.46 |
| 2002-04-12 | 721.74 |
| 2002-04-15 | 728.24 |
| 2002-04-16 | 744.30 |
| 2002-04-17 | 749.86 |
| 2002-04-18 | 750.56 |
| 2002-04-19 | 751.91 |
| 2002-04-22 | 750.55 |
| 2002-04-23 | 755.78 |
| 2002-04-24 | 752.26 |
| 2002-04-25 | 750.46 |
| 2002-04-26 | 742.95 |
| 2002-04-29 | 738.42 |
| 2002-04-30 | 744.02 |
| 2002-05-01 | 754.31 |
| 2002-05-02 | 750.00 |
| 2002-05-03 | 751.88 |
| 2002-05-06 | 749.34 |
| 2002-05-07 | 742.13 |
| 2002-05-08 | 755.08 |
| 2002-05-09 | 755.56 |
| 2002-05-10 | 757.02 |
| 2002-05-13 | 760.33 |
| 2002-05-14 | 763.38 |
| 2002-05-15 | 768.15 |
| 2002-05-16 | 770.73 |
| 2002-05-17 | 782.57 |
| 2002-05-20 | 776.06 |
| 2002-05-21 | 776.88 |
| 2002-05-22 | 779.84 |
| 2002-05-23 | 767.85 |
| 2002-05-24 | 775.96 |
| 2002-05-27 | . |
| 2002-05-28 | 774.17 |
| 2002-05-29 | 772.04 |
| 2002-05-30 | 766.97 |
| 2002-05-31 | 756.71 |
| 2002-06-03 | 753.74 |
| 2002-06-04 | 740.43 |
| 2002-06-05 | 738.96 |
| 2002-06-06 | 740.31 |
| 2002-06-07 | 735.78 |
| 2002-06-10 | 733.53 |
| 2002-06-11 | 735.56 |
| 2002-06-12 | 735.60 |
| 2002-06-13 | 722.55 |
| 2002-06-14 | 705.31 |
| 2002-06-17 | 707.81 |
| 2002-06-18 | 718.77 |
| 2002-06-19 | 708.48 |
| 2002-06-20 | 696.36 |
| 2002-06-21 | 691.00 |
| 2002-06-24 | 690.75 |
| 2002-06-25 | 696.26 |
| 2002-06-26 | 695.64 |
| 2002-06-27 | 697.33 |
| 2002-06-28 | 718.30 |
| 2002-07-01 | 709.47 |
| 2002-07-02 | 703.67 |
| 2002-07-03 | 699.02 |
| 2002-07-04 | . |
| 2002-07-05 | 710.63 |
| 2002-07-08 | 709.36 |
| 2002-07-09 | 709.09 |
| 2002-07-10 | 688.99 |
| 2002-07-11 | 681.01 |
| 2002-07-12 | 681.47 |
| 2002-07-15 | 675.17 |
| 2002-07-16 | 671.28 |
| 2002-07-17 | 670.52 |
| 2002-07-18 | 682.13 |
| 2002-07-19 | 667.38 |
| 2002-07-22 | 653.15 |
| 2002-07-23 | 645.45 |
| 2002-07-24 | 659.85 |
| 2002-07-25 | 650.15 |
| 2002-07-26 | 636.83 |
| 2002-07-29 | 662.39 |
| 2002-07-30 | 677.02 |
| 2002-07-31 | 666.88 |
| 2002-08-01 | 658.81 |
| 2002-08-02 | 648.10 |
| 2002-08-05 | 631.13 |
| 2002-08-06 | 634.97 |
| 2002-08-07 | 651.01 |
| 2002-08-08 | 657.12 |
| 2002-08-09 | 672.12 |
| 2002-08-12 | 662.39 |
| 2002-08-13 | 659.54 |
| 2002-08-14 | 662.15 |
| 2002-08-15 | 669.37 |
| 2002-08-16 | 666.62 |
| 2002-08-19 | 670.76 |
| 2002-08-20 | 668.15 |
| 2002-08-21 | 678.67 |
| 2002-08-22 | 681.39 |
| 2002-08-23 | 677.61 |
| 2002-08-26 | 684.42 |
| 2002-08-27 | 685.99 |
| 2002-08-28 | 670.95 |
| 2002-08-29 | 667.26 |
| 2002-08-30 | 669.13 |
| 2002-09-02 | . |
| 2002-09-03 | 639.99 |
| 2002-09-04 | 636.56 |
| 2002-09-05 | 634.91 |
| 2002-09-06 | 642.20 |
| 2002-09-09 | 647.02 |
| 2002-09-10 | 653.83 |
| 2002-09-11 | 662.18 |
| 2002-09-12 | 652.65 |
| 2002-09-13 | 640.01 |
| 2002-09-16 | 636.05 |
| 2002-09-17 | 643.94 |
| 2002-09-18 | 637.84 |
| 2002-09-19 | 640.22 |
| 2002-09-20 | 629.57 |
| 2002-09-23 | 616.89 |
| 2002-09-24 | 603.54 |
| 2002-09-25 | 605.76 |
| 2002-09-26 | 624.08 |
| 2002-09-27 | 620.07 |
| 2002-09-30 | 607.09 |
| 2002-10-01 | 607.43 |
| 2002-10-02 | 600.02 |
| 2002-10-03 | 592.82 |
| 2002-10-04 | 588.68 |
| 2002-10-07 | 573.97 |
| 2002-10-08 | 564.39 |
| 2002-10-09 | 546.65 |
| 2002-10-10 | 553.35 |
| 2002-10-11 | 576.76 |
| 2002-10-14 | 568.94 |
| 2002-10-15 | 595.57 |
| 2002-10-16 | 596.79 |
| 2002-10-17 | 609.71 |
| 2002-10-18 | 608.79 |
| 2002-10-21 | 622.12 |
| 2002-10-22 | 612.91 |
| 2002-10-23 | 611.90 |
| 2002-10-24 | 613.75 |
| 2002-10-25 | 617.79 |
| 2002-10-28 | 617.58 |
| 2002-10-29 | 590.77 |
| 2002-10-30 | 589.31 |
| 2002-10-31 | 592.54 |
| 2002-11-01 | 602.07 |
| 2002-11-04 | 607.44 |
| 2002-11-05 | 612.89 |
| 2002-11-06 | 611.72 |
| 2002-11-07 | 603.62 |
| 2002-11-08 | 601.52 |
| 2002-11-11 | 589.39 |
| 2002-11-12 | 593.13 |
| 2002-11-13 | 592.42 |
| 2002-11-14 | 598.32 |
| 2002-11-15 | 606.18 |
| 2002-11-18 | 601.58 |
| 2002-11-19 | 601.98 |
| 2002-11-20 | 601.53 |
| 2002-11-21 | 613.41 |
| 2002-11-22 | 618.36 |
| 2002-11-25 | 623.16 |
| 2002-11-26 | 615.55 |
| 2002-11-27 | 629.11 |
| 2002-11-28 | . |
| 2002-11-29 | 634.88 |
| 2002-12-02 | 629.56 |
| 2002-12-03 | 618.75 |
| 2002-12-04 | 618.66 |
| 2002-12-05 | 609.75 |
| 2002-12-06 | 612.54 |
| 2002-12-09 | 602.00 |
| 2002-12-10 | 609.43 |
| 2002-12-11 | 610.21 |
| 2002-12-12 | 609.08 |
| 2002-12-13 | 605.83 |
| 2002-12-16 | 608.97 |
| 2002-12-17 | 606.14 |
| 2002-12-18 | 589.12 |
| 2002-12-19 | 590.64 |
| 2002-12-20 | 594.50 |
| 2002-12-23 | 592.82 |
| 2002-12-24 | 596.12 |
| 2002-12-25 | . |
| 2002-12-26 | 600.44 |
| 2002-12-27 | 593.88 |
| 2002-12-30 | 601.30 |
| 2002-12-31 | 601.95 |
| 2003-01-01 | . |
| 2003-01-02 | 614.21 |
| 2003-01-03 | 609.99 |
| 2003-01-06 | 623.19 |
| 2003-01-07 | 617.67 |
| 2003-01-08 | 603.12 |
| 2003-01-09 | 608.86 |
| 2003-01-10 | 610.92 |
| 2003-01-13 | 615.05 |
| 2003-01-14 | 617.55 |
| 2003-01-15 | 612.62 |
| 2003-01-16 | 613.54 |
| 2003-01-17 | 607.51 |
| 2003-01-20 | . |
| 2003-01-21 | 600.27 |
| 2003-01-22 | 588.62 |
| 2003-01-23 | 594.86 |
| 2003-01-24 | 586.61 |
| 2003-01-27 | 577.47 |
| 2003-01-28 | 579.57 |
| 2003-01-29 | 578.12 |
| 2003-01-30 | 568.96 |
| 2003-01-31 | 573.42 |
| 2003-02-03 | 583.67 |
| 2003-02-04 | 579.94 |
| 2003-02-05 | 585.18 |
| 2003-02-06 | 577.99 |
| 2003-02-07 | 571.57 |
| 2003-02-10 | 571.23 |
| 2003-02-11 | 571.22 |
| 2003-02-12 | 566.80 |
| 2003-02-13 | 562.81 |
| 2003-02-14 | 571.71 |
| 2003-02-17 | . |
| 2003-02-18 | 576.50 |
| 2003-02-19 | 574.86 |
| 2003-02-20 | 574.30 |
| 2003-02-21 | 573.94 |
| 2003-02-24 | 569.91 |
| 2003-02-25 | 561.85 |
| 2003-02-26 | 558.70 |
| 2003-02-27 | 563.22 |
| 2003-02-28 | 565.21 |
| 2003-03-03 | 569.67 |
| 2003-03-04 | 555.41 |
| 2003-03-05 | 552.78 |
| 2003-03-06 | 542.77 |
| 2003-03-07 | 539.07 |
| 2003-03-10 | 532.71 |
| 2003-03-11 | 518.59 |
| 2003-03-12 | 520.59 |
| 2003-03-13 | 527.51 |
| 2003-03-14 | 526.45 |
| 2003-03-17 | 534.29 |
| 2003-03-18 | 542.91 |
| 2003-03-19 | 545.36 |
| 2003-03-20 | 552.71 |
| 2003-03-21 | 558.62 |
| 2003-03-24 | 555.46 |
| 2003-03-25 | 552.48 |
| 2003-03-26 | 554.66 |
| 2003-03-27 | 552.55 |
| 2003-03-28 | 544.33 |
| 2003-03-31 | 531.75 |
| 2003-04-01 | 534.39 |
| 2003-04-02 | 543.53 |
| 2003-04-03 | 542.77 |
| 2003-04-04 | 543.74 |
| 2003-04-07 | 559.60 |
| 2003-04-08 | 551.08 |
| 2003-04-09 | 549.08 |
| 2003-04-10 | 544.99 |
| 2003-04-11 | 537.63 |
| 2003-04-14 | 545.51 |
| 2003-04-15 | 552.63 |
| 2003-04-16 | 552.44 |
| 2003-04-17 | 560.48 |
| 2003-04-18 | . |
| 2003-04-21 | 564.06 |
| 2003-04-22 | 571.82 |
| 2003-04-23 | 578.37 |
| 2003-04-24 | 573.37 |
| 2003-04-25 | 556.38 |
| 2003-04-28 | 564.00 |
| 2003-04-29 | 564.30 |
| 2003-04-30 | 582.73 |
| 2003-05-01 | 583.05 |
| 2003-05-02 | 585.91 |
| 2003-05-05 | 588.06 |
| 2003-05-06 | 600.15 |
| 2003-05-07 | 602.41 |
| 2003-05-08 | 593.39 |
| 2003-05-09 | 600.10 |
| 2003-05-12 | 602.72 |
| 2003-05-13 | 594.43 |
| 2003-05-14 | 596.54 |
| 2003-05-15 | 590.98 |
| 2003-05-16 | 586.91 |
| 2003-05-19 | 577.72 |
| 2003-05-20 | 577.44 |
| 2003-05-21 | 573.88 |
| 2003-05-22 | 578.86 |
| 2003-05-23 | 578.09 |
| 2003-05-26 | . |
| 2003-05-27 | 581.34 |
| 2003-05-28 | 579.19 |
| 2003-05-29 | 586.31 |
| 2003-05-30 | 599.96 |
| 2003-06-02 | 610.53 |
| 2003-06-03 | 605.78 |
| 2003-06-04 | 609.22 |
| 2003-06-05 | 616.35 |
| 2003-06-06 | 621.34 |
| 2003-06-09 | 623.48 |
| 2003-06-10 | 626.90 |
| 2003-06-11 | 636.94 |
| 2003-06-12 | 639.85 |
| 2003-06-13 | 637.04 |
| 2003-06-16 | 642.24 |
| 2003-06-17 | 653.08 |
| 2003-06-18 | 656.73 |
| 2003-06-19 | 655.19 |
| 2003-06-20 | 655.01 |
| 2003-06-23 | 648.80 |
| 2003-06-24 | 637.02 |
| 2003-06-25 | 636.49 |
| 2003-06-26 | 638.88 |
| 2003-06-27 | 644.38 |
| 2003-06-30 | 645.10 |
| 2003-07-01 | 642.05 |
| 2003-07-02 | 654.62 |
| 2003-07-03 | 668.43 |
| 2003-07-04 | . |
| 2003-07-07 | 673.95 |
| 2003-07-08 | 681.29 |
| 2003-07-09 | 685.58 |
| 2003-07-10 | 681.12 |
| 2003-07-11 | 674.00 |
| 2003-07-14 | 676.93 |
| 2003-07-15 | 673.62 |
| 2003-07-16 | 665.88 |
| 2003-07-17 | 654.82 |
| 2003-07-18 | 659.22 |
| 2003-07-21 | 655.24 |
| 2003-07-22 | 653.39 |
| 2003-07-23 | 658.43 |
| 2003-07-24 | 662.77 |
| 2003-07-25 | 670.12 |
| 2003-07-28 | 667.10 |
| 2003-07-29 | 661.42 |
| 2003-07-30 | 654.14 |
| 2003-07-31 | 659.08 |
| 2003-08-01 | 657.37 |
| 2003-08-04 | 653.25 |
| 2003-08-05 | 650.58 |
| 2003-08-06 | 653.32 |
| 2003-08-07 | 657.58 |
| 2003-08-08 | 654.23 |
| 2003-08-11 | 659.12 |
| 2003-08-12 | 662.79 |
| 2003-08-13 | 672.76 |
| 2003-08-14 | 683.28 |
| 2003-08-15 | 686.82 |
| 2003-08-18 | 690.69 |
| 2003-08-19 | 693.66 |
| 2003-08-20 | 699.45 |
| 2003-08-21 | 711.75 |
| 2003-08-22 | 700.36 |
| 2003-08-25 | 693.90 |
| 2003-08-26 | 693.70 |
| 2003-08-27 | 696.80 |
| 2003-08-28 | 696.38 |
| 2003-08-29 | 704.55 |
| 2003-09-01 | . |
| 2003-09-02 | 717.71 |
| 2003-09-03 | 721.96 |
| 2003-09-04 | 726.95 |
| 2003-09-05 | 730.44 |
| 2003-09-08 | 728.27 |
| 2003-09-09 | 728.14 |
| 2003-09-10 | 720.02 |
| 2003-09-11 | 721.37 |
| 2003-09-12 | 733.08 |
| 2003-09-15 | 733.60 |
| 2003-09-16 | 751.95 |
| 2003-09-17 | 758.24 |
| 2003-09-18 | 758.90 |
| 2003-09-19 | 750.97 |
| 2003-09-22 | 731.04 |
| 2003-09-23 | 729.98 |
| 2003-09-24 | 719.27 |
| 2003-09-25 | 709.77 |
| 2003-09-26 | 709.31 |
| 2003-09-29 | 708.04 |
| 2003-09-30 | 700.28 |
| 2003-10-01 | 713.95 |
| 2003-10-02 | 716.90 |
| 2003-10-03 | 726.95 |
| 2003-10-06 | 731.91 |
| 2003-10-07 | 741.08 |
| 2003-10-08 | 723.37 |
| 2003-10-09 | 732.69 |
| 2003-10-10 | 739.33 |
| 2003-10-13 | 741.11 |
| 2003-10-14 | 744.99 |
| 2003-10-15 | 742.27 |
| 2003-10-16 | 750.79 |
| 2003-10-17 | 742.43 |
| 2003-10-20 | 744.06 |
| 2003-10-21 | 741.07 |
| 2003-10-22 | 734.61 |
| 2003-10-23 | 718.49 |
| 2003-10-24 | 717.92 |
| 2003-10-27 | 724.16 |
| 2003-10-28 | 726.30 |
| 2003-10-29 | 732.24 |
| 2003-10-30 | 731.32 |
| 2003-10-31 | 723.58 |
| 2003-11-03 | 722.26 |
| 2003-11-04 | 750.94 |
| 2003-11-05 | 740.60 |
| 2003-11-06 | 738.35 |
| 2003-11-07 | 748.33 |
| 2003-11-10 | 751.97 |
| 2003-11-11 | 736.48 |
| 2003-11-12 | 741.21 |
| 2003-11-13 | 750.88 |
| 2003-11-14 | 748.82 |
| 2003-11-17 | 732.84 |
| 2003-11-18 | 726.47 |
| 2003-11-19 | 716.61 |
| 2003-11-20 | 717.13 |
| 2003-11-21 | 717.33 |
| 2003-11-24 | 721.08 |
| 2003-11-25 | 724.29 |
| 2003-11-26 | 736.26 |
| 2003-11-27 | . |
| 2003-11-28 | 742.29 |
| 2003-12-01 | 751.25 |
| 2003-12-02 | 754.34 |
| 2003-12-03 | 761.02 |
| 2003-12-04 | 769.91 |
| 2003-12-05 | 769.02 |
| 2003-12-08 | 768.03 |
| 2003-12-09 | 769.70 |
| 2003-12-10 | 763.75 |
| 2003-12-11 | 775.36 |
| 2003-12-12 | 784.87 |
| 2003-12-15 | 791.20 |
| 2003-12-16 | 785.03 |
| 2003-12-17 | 782.36 |
| 2003-12-18 | 794.62 |
| 2003-12-19 | 801.32 |
| 2003-12-22 | 815.22 |
| 2003-12-23 | 814.94 |
| 2003-12-24 | 815.37 |
| 2003-12-25 | . |
| 2003-12-26 | 811.46 |
| 2003-12-29 | 815.43 |
| 2003-12-30 | 818.70 |
| 2003-12-31 | 819.67 |
| 2004-01-01 | . |
| 2004-01-02 | 822.24 |
| 2004-01-05 | 844.73 |
| 2004-01-06 | 837.36 |
| 2004-01-07 | 832.21 |
| 2004-01-08 | 829.62 |
| 2004-01-09 | 832.23 |
| 2004-01-12 | 831.07 |
| 2004-01-13 | 828.95 |
| 2004-01-14 | 830.56 |
| 2004-01-15 | 820.96 |
| 2004-01-16 | 826.48 |
| 2004-01-19 | . |
| 2004-01-20 | 836.52 |
| 2004-01-21 | 836.37 |
| 2004-01-22 | 841.96 |
| 2004-01-23 | 836.69 |
| 2004-01-26 | 831.46 |
| 2004-01-27 | 830.06 |
| 2004-01-28 | 826.95 |
| 2004-01-29 | 810.76 |
| 2004-01-30 | 803.16 |
| 2004-02-02 | 808.24 |
| 2004-02-03 | 801.18 |
| 2004-02-04 | 788.02 |
| 2004-02-05 | 796.78 |
| 2004-02-06 | 804.99 |
| 2004-02-09 | 803.26 |
| 2004-02-10 | 806.45 |
| 2004-02-11 | 810.07 |
| 2004-02-12 | 811.10 |
| 2004-02-13 | 811.03 |
| 2004-02-16 | . |
| 2004-02-17 | 822.71 |
| 2004-02-18 | 820.02 |
| 2004-02-19 | 821.70 |
| 2004-02-20 | 809.51 |
| 2004-02-23 | 818.93 |
| 2004-02-24 | 808.41 |
| 2004-02-25 | 799.74 |
| 2004-02-26 | 800.83 |
| 2004-02-27 | 812.48 |
| 2004-03-01 | 823.06 |
| 2004-03-02 | 822.69 |
| 2004-03-03 | 817.21 |
| 2004-03-04 | 815.14 |
| 2004-03-05 | 829.93 |
| 2004-03-08 | 824.42 |
| 2004-03-09 | 823.24 |
| 2004-03-10 | 806.12 |
| 2004-03-11 | 791.81 |
| 2004-03-12 | 794.06 |
| 2004-03-15 | 789.85 |
| 2004-03-16 | 793.93 |
| 2004-03-17 | 806.75 |
| 2004-03-18 | 810.19 |
| 2004-03-19 | 801.13 |
| 2004-03-22 | 788.19 |
| 2004-03-23 | 789.51 |
| 2004-03-24 | 789.91 |
| 2004-03-25 | 798.97 |
| 2004-03-26 | 808.39 |
| 2004-03-29 | 821.84 |
| 2004-03-30 | 823.62 |
| 2004-03-31 | 826.87 |
| 2004-04-01 | 820.64 |
| 2004-04-02 | 825.28 |
| 2004-04-05 | 836.13 |
| 2004-04-06 | 836.11 |
| 2004-04-07 | 833.16 |
| 2004-04-08 | 829.03 |
| 2004-04-09 | . |
| 2004-04-12 | 827.69 |
| 2004-04-13 | 819.39 |
| 2004-04-14 | 810.32 |
| 2004-04-15 | 806.05 |
| 2004-04-16 | 820.57 |
| 2004-04-19 | 818.39 |
| 2004-04-20 | 828.92 |
| 2004-04-21 | 834.97 |
| 2004-04-22 | 851.24 |
| 2004-04-23 | 858.71 |
| 2004-04-26 | 859.76 |
| 2004-04-27 | 856.34 |
| 2004-04-28 | 843.60 |
| 2004-04-29 | 839.67 |
| 2004-04-30 | 829.36 |
| 2004-05-03 | 832.81 |
| 2004-05-04 | 836.86 |
| 2004-05-05 | 841.75 |
| 2004-05-06 | 821.09 |
| 2004-05-07 | 797.34 |
| 2004-05-10 | 772.18 |
| 2004-05-11 | 779.04 |
| 2004-05-12 | 796.82 |
| 2004-05-13 | 784.38 |
| 2004-05-14 | 783.70 |
| 2004-05-17 | 772.68 |
| 2004-05-18 | 780.44 |
| 2004-05-19 | 791.21 |
| 2004-05-20 | 781.98 |
| 2004-05-21 | 790.97 |
| 2004-05-24 | 791.08 |
| 2004-05-25 | 795.07 |
| 2004-05-26 | 805.93 |
| 2004-05-27 | 818.65 |
| 2004-05-28 | 823.46 |
| 2004-05-31 | . |
| 2004-06-01 | 825.10 |
| 2004-06-02 | 824.63 |
| 2004-06-03 | 821.57 |
| 2004-06-04 | 831.62 |
| 2004-06-07 | 853.37 |
| 2004-06-08 | 854.26 |
| 2004-06-09 | 848.31 |
| 2004-06-10 | 854.26 |
| 2004-06-11 | . |
| 2004-06-14 | 840.56 |
| 2004-06-15 | 851.42 |
| 2004-06-16 | 859.77 |
| 2004-06-17 | 862.10 |
| 2004-06-18 | 865.80 |
| 2004-06-21 | 873.71 |
| 2004-06-22 | 870.21 |
| 2004-06-23 | 878.83 |
| 2004-06-24 | 889.17 |
| 2004-06-25 | 882.38 |
| 2004-06-28 | 887.75 |
| 2004-06-29 | 885.89 |
| 2004-06-30 | 884.46 |
| 2004-07-01 | 885.55 |
| 2004-07-02 | 874.95 |
| 2004-07-05 | . |
| 2004-07-06 | 861.62 |
| 2004-07-07 | 858.53 |
| 2004-07-08 | 853.62 |
| 2004-07-09 | 859.67 |
| 2004-07-12 | 864.69 |
| 2004-07-13 | 872.42 |
| 2004-07-14 | 863.89 |
| 2004-07-15 | 859.54 |
| 2004-07-16 | 860.81 |
| 2004-07-19 | 861.11 |
| 2004-07-20 | 854.58 |
| 2004-07-21 | 854.71 |
| 2004-07-22 | 852.32 |
| 2004-07-23 | 844.39 |
| 2004-07-26 | 845.08 |
| 2004-07-27 | 843.27 |
| 2004-07-28 | 853.59 |
| 2004-07-29 | 858.66 |
| 2004-07-30 | 866.64 |
| 2004-08-02 | 867.34 |
| 2004-08-03 | 862.00 |
| 2004-08-04 | 849.73 |
| 2004-08-05 | 842.46 |
| 2004-08-06 | 834.95 |
| 2004-08-09 | 831.49 |
| 2004-08-10 | 831.62 |
| 2004-08-11 | 833.54 |
| 2004-08-12 | 825.56 |
| 2004-08-13 | 820.98 |
| 2004-08-16 | 823.67 |
| 2004-08-17 | 828.21 |
| 2004-08-18 | 832.66 |
| 2004-08-19 | 832.02 |
| 2004-08-20 | 834.01 |
| 2004-08-23 | 836.38 |
| 2004-08-24 | 840.58 |
| 2004-08-25 | 847.37 |
| 2004-08-26 | 857.55 |
| 2004-08-27 | 858.05 |
| 2004-08-30 | 853.51 |
| 2004-08-31 | 852.08 |
| 2004-09-01 | 857.95 |
| 2004-09-02 | 861.04 |
| 2004-09-03 | 846.34 |
| 2004-09-06 | . |
| 2004-09-07 | 863.63 |
| 2004-09-08 | 864.37 |
| 2004-09-09 | 856.11 |
| 2004-09-10 | 860.82 |
| 2004-09-13 | 865.15 |
| 2004-09-14 | 870.07 |
| 2004-09-15 | 854.96 |
| 2004-09-16 | 857.20 |
| 2004-09-17 | 856.53 |
| 2004-09-20 | 854.36 |
| 2004-09-21 | 857.68 |
| 2004-09-22 | 846.35 |
| 2004-09-23 | 843.15 |
| 2004-09-24 | 839.18 |
| 2004-09-27 | 829.80 |
| 2004-09-28 | 826.46 |
| 2004-09-29 | 828.06 |
| 2004-09-30 | 844.61 |
| 2004-10-01 | 853.95 |
| 2004-10-04 | 858.49 |
| 2004-10-05 | 859.38 |
| 2004-10-06 | 859.76 |
| 2004-10-07 | 852.53 |
| 2004-10-08 | 859.74 |
| 2004-10-11 | 861.68 |
| 2004-10-12 | 844.67 |
| 2004-10-13 | 836.93 |
| 2004-10-14 | 828.33 |
| 2004-10-15 | 830.14 |
| 2004-10-18 | 828.92 |
| 2004-10-19 | 833.51 |
| 2004-10-20 | 828.21 |
| 2004-10-21 | 828.82 |
| 2004-10-22 | 829.21 |
| 2004-10-25 | 821.25 |
| 2004-10-26 | 824.25 |
| 2004-10-27 | 834.89 |
| 2004-10-28 | 847.73 |
| 2004-10-29 | 843.69 |
| 2004-11-01 | 844.71 |
| 2004-11-02 | 843.72 |
| 2004-11-03 | 844.95 |
| 2004-11-04 | 854.41 |
| 2004-11-05 | 865.66 |
| 2004-11-08 | 860.90 |
| 2004-11-09 | 863.96 |
| 2004-11-10 | 859.56 |
| 2004-11-11 | 864.45 |
| 2004-11-12 | 874.64 |
| 2004-11-15 | 878.16 |
| 2004-11-16 | 872.86 |
| 2004-11-17 | 874.63 |
| 2004-11-18 | 865.20 |
| 2004-11-19 | 864.92 |
| 2004-11-22 | 853.87 |
| 2004-11-23 | 852.08 |
| 2004-11-24 | 859.63 |
| 2004-11-25 | . |
| 2004-11-26 | 861.36 |
| 2004-11-29 | 865.02 |
| 2004-11-30 | 856.37 |
| 2004-12-01 | 855.35 |
| 2004-12-02 | 862.67 |
| 2004-12-03 | 870.51 |
| 2004-12-06 | 861.81 |
| 2004-12-07 | 857.97 |
| 2004-12-08 | 855.18 |
| 2004-12-09 | 854.56 |
| 2004-12-10 | 850.50 |
| 2004-12-13 | 862.81 |
| 2004-12-14 | 867.98 |
| 2004-12-15 | 878.40 |
| 2004-12-16 | 872.89 |
| 2004-12-17 | 871.99 |
| 2004-12-20 | 877.64 |
| 2004-12-21 | 880.29 |
| 2004-12-22 | 889.75 |
| 2004-12-23 | 893.84 |
| 2004-12-24 | . |
| 2004-12-27 | 902.88 |
| 2004-12-28 | 904.61 |
| 2004-12-29 | 898.53 |
| 2004-12-30 | 908.92 |
| 2004-12-31 | 909.07 |
| 2005-01-03 | 907.44 |
| 2005-01-04 | 901.83 |
| 2005-01-05 | 896.37 |
| 2005-01-06 | 895.47 |
| 2005-01-07 | 891.66 |
| 2005-01-10 | 893.32 |
| 2005-01-11 | 898.28 |
| 2005-01-12 | 902.48 |
| 2005-01-13 | 894.35 |
| 2005-01-14 | 896.96 |
| 2005-01-17 | . |
| 2005-01-18 | 894.07 |
| 2005-01-19 | 892.78 |
| 2005-01-20 | 878.68 |
| 2005-01-21 | 877.79 |
| 2005-01-24 | 878.60 |
| 2005-01-25 | 872.04 |
| 2005-01-26 | 883.26 |
| 2005-01-27 | 876.17 |
#2005-01-28| 871.15
#2005-01-31| 880.86
#2005-02-01| 881.21
#2005-02-02| 888.01
#2005-02-03| 881.36
#2005-02-04| 887.14
#2005-02-07| 885.57
#2005-02-08| 880.45
#2005-02-09| 882.46
#2005-02-10| 884.95
#2005-02-11| 887.66
#2005-02-14| 893.27
#2005-02-15| 896.74
#2005-02-16| 891.76
#2005-02-17| 890.35
#2005-02-18| 893.39
#2005-02-21| .
#2005-02-22| 892.47
#2005-02-23| 881.95
#2005-02-24| 882.31
#2005-02-25| 889.04
#2005-02-28| 894.65
#2005-03-01| 891.27
#2005-03-02| 890.14
#2005-03-03| 890.98
#2005-03-04| 895.57
#2005-03-07| 894.85
#2005-03-08| 898.58
#2005-03-09| 900.50
#2005-03-10| 898.76
#2005-03-11| 900.97
#2005-03-14| 893.12
#2005-03-15| 889.53
#2005-03-16| 881.77
#2005-03-17| 871.02
#2005-03-18| 868.28
#2005-03-21| 866.92
#2005-03-22| 863.94
#2005-03-23| 854.51
#2005-03-24| 853.07
#2005-03-25| .
#2005-03-28| 855.67
#2005-03-29| 846.86
#2005-03-30| 850.64
#2005-03-31| 854.41
#2005-04-01| 853.93
#2005-04-04| 845.20
#2005-04-05| 855.20
#2005-04-06| 861.28
#2005-04-07| 862.19
#2005-04-08| 856.14
#2005-04-11| 851.94
#2005-04-12| 840.59
#2005-04-13| 836.25
#2005-04-14| 823.83
#2005-04-15| 812.80
#2005-04-18| 797.14
#2005-04-19| 803.81
#2005-04-20| 803.05
#2005-04-21| 804.14
#2005-04-22| 810.84
#2005-04-25| 812.35
#2005-04-26| 806.49
#2005-04-27| 803.82
#2005-04-28| 797.60
#2005-04-29| 802.76
#2005-05-02| 802.39
#2005-05-03| 805.13
#2005-05-04| 823.01
#2005-05-05| 817.94
#2005-05-06| 827.01
#2005-05-09| 822.45
#2005-05-10| 821.86
#2005-05-11| 817.29
#2005-05-12| 807.50
#2005-05-13| 804.64
#2005-05-16| 803.41
#2005-05-17| 802.64
#2005-05-18| 811.84
#2005-05-19| 821.37
#2005-05-20| 821.45
#2005-05-23| 829.25
#2005-05-24| 826.63
#2005-05-25| 821.82
#2005-05-26| 820.05
#2005-05-27| 824.65
#2005-05-30| .
#2005-05-31| 821.99
#2005-06-01| 824.47
#2005-06-02| 827.07
#2005-06-03| 825.34
#2005-06-06| 825.33
#2005-06-07| 825.63
#2005-06-08| 831.69
#2005-06-09| 819.65
#2005-06-10| 825.95
#2005-06-13| 825.50
#2005-06-14| 833.02
#2005-06-15| 835.49
#2005-06-16| 837.51
#2005-06-17| 844.64
#2005-06-20| 837.91
#2005-06-21| 844.18
#2005-06-22| 844.23
#2005-06-23| 837.04
#2005-06-24| 830.92
#2005-06-27| 823.67
#2005-06-28| 827.60
#2005-06-29| 831.34
#2005-06-30| 830.86
#2005-07-01| 830.40
#2005-07-04| .
#2005-07-05| 831.49
#2005-07-06| 834.45
#2005-07-07| 828.89
#2005-07-08| 832.26
#2005-07-11| 846.20
#2005-07-12| 852.24
#2005-07-13| 847.18
#2005-07-14| 855.62
#2005-07-15| 859.09
#2005-07-18| 861.07
#2005-07-19| 861.62
#2005-07-20| 862.00
#2005-07-21| 876.73
#2005-07-22| 869.95
#2005-07-25| 866.30
#2005-07-26| 863.50
#2005-07-27| 870.03
#2005-07-28| 881.97
#2005-07-29| 886.09
#2005-08-01| 893.00
#2005-08-02| 899.97
#2005-08-03| 902.48
#2005-08-04| 892.67
#2005-08-05| 876.69
#2005-08-08| 883.95
#2005-08-09| 889.20
#2005-08-10| 903.87
#2005-08-11| 909.46
#2005-08-12| 905.53
#2005-08-15| 899.18
#2005-08-16| 896.14
#2005-08-17| 893.25
#2005-08-18| 888.00
#2005-08-19| 889.86
#2005-08-22| 902.39
#2005-08-23| 900.61
#2005-08-24| 903.73
#2005-08-25| 906.73
#2005-08-26| 906.27
#2005-08-29| 895.78
#2005-08-30| 893.99
#2005-08-31| 896.87
#2005-09-01| 900.10
#2005-09-02| 902.47
#2005-09-05| .
#2005-09-06| 911.35
#2005-09-07| 914.96
#2005-09-08| 909.76
#2005-09-09| 920.31
#2005-09-12| 922.27
#2005-09-13| 917.30
#2005-09-14| 921.00
#2005-09-15| 921.62
#2005-09-16| 922.26
#2005-09-19| 915.08
#2005-09-20| 927.43
#2005-09-21| 925.08
#2005-09-22| 919.04
#2005-09-23| 919.32
#2005-09-26| 937.49
#2005-09-27| 929.81
#2005-09-28| 948.55
#2005-09-29| 961.02
#2005-09-30| 953.81
#2005-10-03| 954.93
#2005-10-04| 961.97
#2005-10-05| 949.51
#2005-10-06| 934.73
#2005-10-07| 930.16
#2005-10-10| 917.55
#2005-10-11| 927.33
#2005-10-12| 926.14
#2005-10-13| 923.19
#2005-10-14| 929.69
#2005-10-17| 936.51
#2005-10-18| 926.13
#2005-10-19| 915.79
#2005-10-20| 908.28
#2005-10-21| 897.00
#2005-10-24| 907.27
#2005-10-25| 914.49
#2005-10-26| 917.32
#2005-10-27| 914.46
#2005-10-28| 907.84
#2005-10-31| 918.79
#2005-11-01| 925.03
#2005-11-02| 924.62
#2005-11-03| 923.18
#2005-11-04| 916.39
#2005-11-07| 923.40
#2005-11-08| 922.35
#2005-11-09| 914.23
#2005-11-10| 908.36
#2005-11-11| 911.74
#2005-11-14| 903.05
#2005-11-15| 898.66
#2005-11-16| 905.56
#2005-11-17| 921.32
#2005-11-18| 938.33
#2005-11-21| 946.50
#2005-11-22| 942.50
#2005-11-23| 947.92
#2005-11-24| .
#2005-11-25| 933.03
#2005-11-28| 948.98
#2005-11-29| 945.44
#2005-11-30| 936.84
#2005-12-01| 941.13
#2005-12-02| 948.11
#2005-12-05| 950.56
#2005-12-06| 943.86
#2005-12-07| 941.46
#2005-12-08| 937.42
#2005-12-09| 940.61
#2005-12-12| 948.83
#2005-12-13| 953.99
#2005-12-14| 961.04
#2005-12-15| 948.80
#2005-12-16| 955.32
#2005-12-19| 955.67
#2005-12-20| 950.95
#2005-12-21| 954.13
#2005-12-22| 963.71
#2005-12-23| 966.09
#2005-12-26| .
#2005-12-27| 957.29
#2005-12-28| 966.15
#2005-12-29| 970.42
#2005-12-30| 962.37
#2006-01-02| .
#2006-01-03| 979.47
#2006-01-04| 988.10
#2006-01-05| 997.19
#2006-01-06|1009.08
#2006-01-09|1014.75
#2006-01-10|1004.33
#2006-01-11|1014.57
#2006-01-12|1009.78
#2006-01-13| 999.85
#2006-01-16| .
#2006-01-17| 975.42
#2006-01-18| 963.37
#2006-01-19| 979.53
#2006-01-20| 975.06
#2006-01-23| 975.16
#2006-01-24| 987.03
#2006-01-25| 985.78
#2006-01-26| 994.97
#2006-01-27|1000.29
#2006-01-30|1004.02
#2006-01-31|1008.57
#2006-02-01|1006.23
#2006-02-02|1003.59
#2006-02-03| 996.70
#2006-02-06|1004.66
#2006-02-07|1004.48
#2006-02-08| 989.79
#2006-02-09| 998.40
#2006-02-10|1006.67
#2006-02-13|1012.16
#2006-02-14|1017.57
#2006-02-15|1016.13
#2006-02-16|1014.66
#2006-02-17|1017.77
#2006-02-20| .
#2006-02-21|1011.86
#2006-02-22|1013.45
#2006-02-23|1024.53
#2006-02-24|1020.74
#2006-02-27|1026.01
#2006-02-28|1022.76
#2006-03-01|1018.16
#2006-03-02|1012.44
#2006-03-03| 997.99
#2006-03-06|1002.72
#2006-03-07|1001.56
#2006-03-08| 996.09
#2006-03-09|1009.96
#2006-03-10|1010.66
#2006-03-13|1018.68
#2006-03-14|1030.47
#2006-03-15|1035.29
#2006-03-16|1038.49
#2006-03-17|1039.71
#2006-03-20|1048.68
#2006-03-21|1045.19
#2006-03-22|1049.70
#2006-03-23|1042.80
#2006-03-24|1050.53
#2006-03-27|1060.30
#2006-03-28|1059.07
#2006-03-29|1057.57
#2006-03-30|1072.68
#2006-03-31|1062.22
#2006-04-03|1072.87
#2006-04-04|1075.21
#2006-04-05|1081.02
#2006-04-06|1095.02
#2006-04-07|1086.59
#2006-04-10|1088.31
#2006-04-11|1080.46
#2006-04-12|1071.12
#2006-04-13|1066.28
#2006-04-14| .
#2006-04-17|1072.91
#2006-04-18|1076.69
#2006-04-19|1083.15
#2006-04-20|1097.11
#2006-04-21|1115.16
#2006-04-24|1104.04
#2006-04-25|1104.82
#2006-04-26|1115.68
#2006-04-27|1124.86
#2006-04-28|1113.45
#2006-05-01|1120.45
#2006-05-02|1135.18
#2006-05-03|1128.46
#2006-05-04|1134.92
#2006-05-05|1146.06
#2006-05-08|1148.53
#2006-05-09|1155.35
#2006-05-10|1152.07
#2006-05-11|1134.91
#2006-05-12|1110.15
#2006-05-15|1094.91
#2006-05-16|1087.11
#2006-05-17|1076.80
#2006-05-18|1066.04
#2006-05-19|1054.69
#2006-05-22|1043.71
#2006-05-23|1043.42
#2006-05-24|1050.64
#2006-05-25|1052.28
#2006-05-26|1062.58
#2006-05-29| .
#2006-05-30|1060.87
#2006-05-31|1047.87
#2006-06-01|1051.43
#2006-06-02|1064.26
#2006-06-05|1048.20
#2006-06-06|1016.69
#2006-06-07|1005.50
#2006-06-08| 974.30
#2006-06-09| 983.50
#2006-06-12| 980.28
#2006-06-13| 946.23
#2006-06-14| 952.58
#2006-06-15| 969.11
#2006-06-16| 983.83
#2006-06-19| 983.56
#2006-06-20| 982.69
#2006-06-21| 983.61
#2006-06-22| 991.47
#2006-06-23| 980.20
#2006-06-26| 981.97
#2006-06-27| 975.70
#2006-06-28| 960.39
#2006-06-29| 973.41
#2006-06-30|1015.49
#2006-07-03|1016.15
#2006-07-04| .
#2006-07-05| 997.08
#2006-07-06| 998.97
#2006-07-07|1010.86
#2006-07-10|1016.26
#2006-07-11|1010.42
#2006-07-12| 995.59
#2006-07-13| 980.18
#2006-07-14| 958.26
#2006-07-17| 951.71
#2006-07-18| 934.67
#2006-07-19| 950.70
#2006-07-20| 962.48
#2006-07-21| 959.62
#2006-07-24| 965.00
#2006-07-25| 986.04
#2006-07-26| 982.59
#2006-07-27|1008.80
#2006-07-28|1023.15
#2006-07-31|1024.72
#2006-08-01|1012.36
#2006-08-02|1019.10
#2006-08-03|1022.08
#2006-08-04|1028.99
#2006-08-07|1013.19
#2006-08-08|1024.73
#2006-08-09|1035.55
#2006-08-10|1031.53
#2006-08-11|1024.40
#2006-08-14|1032.22
#2006-08-15|1039.80
#2006-08-16|1059.89
#2006-08-17|1067.12
#2006-08-18|1068.88
#2006-08-21|1054.93
#2006-08-22|1056.58
#2006-08-23|1053.81
#2006-08-24|1045.42
#2006-08-25|1035.76
#2006-08-28|1036.37
#2006-08-29|1045.85
#2006-08-30|1049.73
#2006-08-31|1056.82
#2006-09-01|1057.04
#2006-09-04| .
#2006-09-05|1065.68
#2006-09-06|1056.91
#2006-09-07|1039.56
#2006-09-08|1042.45
#2006-09-11|1028.38
#2006-09-12|1036.26
#2006-09-13|1045.34
#2006-09-14|1055.93
#2006-09-15|1038.31
#2006-09-18|1033.81
#2006-09-19|1039.19
#2006-09-20|1040.62
#2006-09-21|1051.14
#2006-09-22|1043.65
#2006-09-25|1046.47
#2006-09-26|1043.20
#2006-09-27|1056.64
#2006-09-28|1059.53
#2006-09-29|1059.95
#2006-10-02|1072.53
#2006-10-03|1069.43
#2006-10-04|1073.04
#2006-10-05|1092.35
#2006-10-06|1082.60
#2006-10-09|1082.56
#2006-10-10|1083.61
#2006-10-11|1088.39
#2006-10-12|1093.08
#2006-10-13|1092.03
#2006-10-16|1099.13
#2006-10-17|1090.00
#2006-10-18|1092.94
#2006-10-19|1103.49
#2006-10-20|1108.50
#2006-10-23|1114.61
#2006-10-24|1120.84
#2006-10-25|1129.78
#2006-10-26|1139.03
#2006-10-27|1147.40
#2006-10-30|1130.20
#2006-10-31|1137.87
#2006-11-01|1143.28
#2006-11-02|1142.65
#2006-11-03|1136.61
#2006-11-06|1145.63
#2006-11-07|1158.80
#2006-11-08|1163.64
#2006-11-09|1163.37
#2006-11-10|1164.15
#2006-11-13|1160.07
#2006-11-14|1172.28
#2006-11-15|1177.69
#2006-11-16|1177.62
#2006-11-17|1173.31
#2006-11-20|1146.74
#2006-11-21|1144.06
#2006-11-22|1159.72
#2006-11-23| .
#2006-11-24|1151.52
#2006-11-27|1136.95
#2006-11-28|1131.11
#2006-11-29|1147.50
#2006-11-30|1154.99
#2006-12-01|1153.11
#2006-12-04|1151.44
#2006-12-05|1152.58
#2006-12-06|1156.02
#2006-12-07|1157.52
#2006-12-08|1154.08
#2006-12-11|1157.35
#2006-12-12|1162.03
#2006-12-13|1166.78
#2006-12-14|1173.86
#2006-12-15|1177.15
#2006-12-18|1182.37
#2006-12-19|1178.89
#2006-12-20|1193.81
#2006-12-21|1198.05
#2006-12-22|1197.17
#2006-12-25| .
#2006-12-26|1194.46
#2006-12-27|1213.08
#2006-12-28|1212.96
#2006-12-29|1215.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1218.38
#2007-01-04|1222.60
#2007-01-05|1205.78
#2007-01-08|1207.63
#2007-01-09|1204.35
#2007-01-10|1185.05
#2007-01-11|1187.42
#2007-01-12|1202.59
#2007-01-15| .
#2007-01-16|1209.02
#2007-01-17|1212.57
#2007-01-18|1216.51
#2007-01-19|1225.45
#2007-01-22|1227.05
#2007-01-23|1233.80
#2007-01-24|1248.41
#2007-01-25|1231.88
#2007-01-26|1223.29
#2007-01-29|1229.09
#2007-01-30|1235.07
#2007-01-31|1227.13
#2007-02-01|1239.69
#2007-02-02|1231.50
#2007-02-05|1218.03
#2007-02-06|1228.71
#2007-02-07|1226.54
#2007-02-08|1222.63
#2007-02-09|1234.73
#2007-02-12|1229.38
#2007-02-13|1242.10
#2007-02-14|1263.49
#2007-02-15|1280.81
#2007-02-16|1278.88
#2007-02-19| .
#2007-02-20|1284.86
#2007-02-21|1272.49
#2007-02-22|1269.17
#2007-02-23|1272.90
#2007-02-26|1276.75
#2007-02-27|1268.70
#2007-02-28|1243.50
#2007-03-01|1231.42
#2007-03-02|1221.21
#2007-03-05|1199.40
#2007-03-06|1224.16
#2007-03-07|1225.36
#2007-03-08|1235.36
#2007-03-09|1233.66
#2007-03-12|1242.08
#2007-03-13|1230.65
#2007-03-14|1205.45
#2007-03-15|1220.05
#2007-03-16|1216.39
#2007-03-19|1228.71
#2007-03-20|1241.13
#2007-03-21|1244.83
#2007-03-22|1259.64
#2007-03-23|1280.35
#2007-03-26|1271.84
#2007-03-27|1267.31
#2007-03-28|1256.43
#2007-03-29|1253.96
#2007-03-30|1250.98
#2007-04-02|1250.97
#2007-04-03|1255.43
#2007-04-04|1266.20
#2007-04-05|1261.82
#2007-04-06| .
#2007-04-09|1265.43
#2007-04-10|1268.05
#2007-04-11|1261.26
#2007-04-12|1255.40
#2007-04-13|1241.44
#2007-04-16|1250.73
#2007-04-17|1252.20
#2007-04-18|1260.61
#2007-04-19|1255.38
#2007-04-20|1263.78
#2007-04-23|1266.23
#2007-04-24|1263.08
#2007-04-25|1263.32
#2007-04-26|1270.02
#2007-04-27|1273.12
#2007-04-30|1270.68
#2007-05-01|1265.14
#2007-05-02|1266.25
#2007-05-03|1259.81
#2007-05-04|1273.88
#2007-05-07|1275.36
#2007-05-08|1262.07
#2007-05-09|1262.34
#2007-05-10|1247.24
#2007-05-11|1259.43
#2007-05-14|1274.62
#2007-05-15|1281.76
#2007-05-16|1283.83
#2007-05-17|1278.09
#2007-05-18|1282.38
#2007-05-21|1281.72
#2007-05-22|1279.49
#2007-05-23|1294.80
#2007-05-24|1285.82
#2007-05-25|1280.93
#2007-05-28| .
#2007-05-29|1293.93
#2007-05-30|1289.83
#2007-05-31|1299.71
#2007-06-01|1312.66
#2007-06-04|1318.10
#2007-06-05|1319.83
#2007-06-06|1304.49
#2007-06-07|1294.61
#2007-06-08|1280.83
#2007-06-11|1294.93
#2007-06-12|1288.03
#2007-06-13|1292.59
#2007-06-14|1310.57
#2007-06-15|1327.27
#2007-06-18|1332.88
#2007-06-19|1337.31
#2007-06-20|1339.56
#2007-06-21|1330.34
#2007-06-22|1327.84
#2007-06-25|1325.37
#2007-06-26|1324.53
#2007-06-27|1318.10
#2007-06-28|1336.48
#2007-06-29|1352.13
#2007-07-02|1368.82
#2007-07-03|1377.05
#2007-07-04| .
#2007-07-05|1366.93
#2007-07-06|1371.64
#2007-07-09|1379.52
#2007-07-10|1376.81
#2007-07-11|1365.47
#2007-07-12|1376.29
#2007-07-13|1382.86
#2007-07-16|1385.78
#2007-07-17|1370.26
#2007-07-18|1352.41
#2007-07-19|1360.53
#2007-07-20|1357.30
#2007-07-23|1356.69
#2007-07-24|1351.63
#2007-07-25|1336.81
#2007-07-26|1315.98
#2007-07-27|1300.09
#2007-07-30|1312.20
#2007-07-31|1322.33
#2007-08-01|1304.90
#2007-08-02|1301.84
#2007-08-03|1297.85
#2007-08-06|1301.62
#2007-08-07|1300.55
#2007-08-08|1307.13
#2007-08-09|1296.69
#2007-08-10|1265.60
#2007-08-13|1277.15
#2007-08-14|1274.67
#2007-08-15|1250.79
#2007-08-16|1224.87
#2007-08-17|1193.29
#2007-08-20|1210.78
#2007-08-21|1231.24
#2007-08-22|1241.28
#2007-08-23|1247.62
#2007-08-24|1251.01
#2007-08-27|1254.89
#2007-08-28|1244.12
#2007-08-29|1240.36
#2007-08-30|1238.94
#2007-08-31|1267.92
#2007-09-03| .
#2007-09-04|1278.77
#2007-09-05|1266.11
#2007-09-06|1269.07
#2007-09-07|1255.25
#2007-09-10|1231.64
#2007-09-11|1238.61
#2007-09-12|1241.07
#2007-09-13|1244.13
#2007-09-14|1258.87
#2007-09-17|1254.48
#2007-09-18|1250.27
#2007-09-19|1287.52
#2007-09-20|1295.68
#2007-09-21|1295.98
#2007-09-24|1304.41
#2007-09-25|1310.63
#2007-09-26|1317.67
#2007-09-27|1332.29
#2007-09-28|1341.48
#2007-10-01|1354.16
#2007-10-02|1361.16
#2007-10-03|1363.10
#2007-10-04|1361.26
#2007-10-05|1373.79
#2007-10-08|1363.56
#2007-10-09|1375.41
#2007-10-10|1375.38
#2007-10-11|1392.03
#2007-10-12|1386.49
#2007-10-15|1371.55
#2007-10-16|1360.36
#2007-10-17|1352.36
#2007-10-18|1363.13
#2007-10-19|1348.76
#2007-10-22|1327.38
#2007-10-23|1343.68
#2007-10-24|1339.66
#2007-10-25|1349.89
#2007-10-26|1384.32
#2007-10-29|1411.46
#2007-10-30|1409.29
#2007-10-31|1433.22
#2007-11-01|1430.89
#2007-11-02|1409.77
#2007-11-05|1398.59
#2007-11-06|1399.08
#2007-11-07|1389.89
#2007-11-08|1364.71
#2007-11-09|1353.49
#2007-11-12|1329.66
#2007-11-13|1323.68
#2007-11-14|1339.29
#2007-11-15|1322.55
#2007-11-16|1297.44
#2007-11-19|1270.46
#2007-11-20|1284.31
#2007-11-21|1259.39
#2007-11-22| .
#2007-11-23|1267.37
#2007-11-26|1277.52
#2007-11-27|1279.22
#2007-11-28|1293.86
#2007-11-29|1310.37
#2007-11-30|1316.91
#2007-12-03|1308.02
#2007-12-04|1290.95
#2007-12-05|1295.55
#2007-12-06|1297.38
#2007-12-07|1312.02
#2007-12-10|1322.71
#2007-12-11|1316.82
#2007-12-12|1306.58
#2007-12-13|1276.33
#2007-12-14|1251.44
#2007-12-17|1228.85
#2007-12-18|1234.65
#2007-12-19|1222.82
#2007-12-20|1224.83
#2007-12-21|1246.27
#2007-12-24|1246.85
#2007-12-25| .
#2007-12-26|1266.22
#2007-12-27|1258.68
#2007-12-28|1262.32
#2007-12-31|1263.17
#2008-01-01| .
#2008-01-02|1262.60
#2008-01-03|1248.54
#2008-01-04|1195.78
#2008-01-07|1181.54
#2008-01-08|1170.80
#2008-01-09|1166.91
#2008-01-10|1161.04
#2008-01-11|1160.60
#2008-01-14|1179.37
#2008-01-15|1145.00
#2008-01-16|1117.17
#2008-01-17|1118.74
#2008-01-18|1107.95
#2008-01-21| .
#2008-01-22|1048.57
#2008-01-23|1062.40
#2008-01-24|1095.13
#2008-01-25|1127.65
#2008-01-28|1120.19
#2008-01-29|1138.14
#2008-01-30|1128.52
#2008-01-31|1155.40
#2008-02-01|1172.15
#2008-02-04|1181.17
#2008-02-05|1134.06
#2008-02-06|1121.65
#2008-02-07|1112.71
#2008-02-08|1101.60
#2008-02-11|1106.98
#2008-02-12|1128.92
#2008-02-13|1129.84
#2008-02-14|1142.00
#2008-02-15|1144.41
#2008-02-18| .
#2008-02-19|1178.62
#2008-02-20|1151.83
#2008-02-21|1162.59
#2008-02-22|1148.87
#2008-02-25|1156.83
#2008-02-26|1174.64
#2008-02-27|1201.44
#2008-02-28|1185.29
#2008-02-29|1162.12
#2008-03-03|1145.60
#2008-03-04|1127.16
#2008-03-05|1129.51
#2008-03-06|1134.69
#2008-03-07|1109.74
#2008-03-10|1093.43
#2008-03-11|1104.21
#2008-03-12|1123.20
#2008-03-13|1109.95
#2008-03-14|1089.62
#2008-03-17|1069.75
#2008-03-18|1091.99
#2008-03-19|1105.55
#2008-03-20|1109.74
#2008-03-21| .
#2008-03-24|1124.82
#2008-03-25|1162.43
#2008-03-26|1162.28
#2008-03-27|1145.74
#2008-03-28|1149.80
#2008-03-31|1134.84
#2008-04-01|1133.58
#2008-04-02|1150.27
#2008-04-03|1146.84
#2008-04-04|1131.47
#2008-04-07|1132.20
#2008-04-08|1122.78
#2008-04-09|1112.89
#2008-04-10|1106.47
#2008-04-11|1110.60
#2008-04-14|1089.90
#2008-04-15|1090.16
#2008-04-16|1111.59
#2008-04-17|1118.97
#2008-04-18|1125.00
#2008-04-21|1156.37
#2008-04-22|1141.66
#2008-04-23|1132.64
#2008-04-24|1129.71
#2008-04-25|1150.85
#2008-04-28|1163.89
#2008-04-29|1163.07
#2008-04-30|1148.87
#2008-05-01|1153.13
#2008-05-02|1165.72
#2008-05-05|1166.82
#2008-05-06|1171.18
#2008-05-07|1177.47
#2008-05-08|1179.61
#2008-05-09|1157.34
#2008-05-12|1155.43
#2008-05-13|1159.24
#2008-05-14|1161.99
#2008-05-15|1177.64
#2008-05-16|1188.86
#2008-05-19|1197.42
#2008-05-20|1187.08
#2008-05-21|1162.04
#2008-05-22|1151.11
#2008-05-23|1137.11
#2008-05-26| .
#2008-05-27|1124.02
#2008-05-28|1113.67
#2008-05-29|1126.13
#2008-05-30|1147.91
#2008-06-02|1149.27
#2008-06-03|1130.70
#2008-06-04|1151.91
#2008-06-05|1148.58
#2008-06-06|1136.21
#2008-06-09|1113.66
#2008-06-10|1097.34
#2008-06-11|1097.35
#2008-06-12|1081.28
#2008-06-13|1096.59
#2008-06-16|1107.37
#2008-06-17|1110.47
#2008-06-18|1108.57
#2008-06-19|1088.86
#2008-06-20|1075.77
#2008-06-23|1052.27
#2008-06-24|1042.33
#2008-06-25|1048.53
#2008-06-26|1031.00
#2008-06-27|1021.79
#2008-06-30|1014.49
#2008-07-01|1005.71
#2008-07-02| 990.47
#2008-07-03| 983.80
#2008-07-04| .
#2008-07-07| 983.81
#2008-07-08| 981.07
#2008-07-09| 986.07
#2008-07-10| 981.58
#2008-07-11| 970.62
#2008-07-14| 961.55
#2008-07-15| 960.24
#2008-07-16| 977.36
#2008-07-17| 994.81
#2008-07-18| 992.73
#2008-07-21| 996.91
#2008-07-22|1021.67
#2008-07-23|1038.88
#2008-07-24|1026.21
#2008-07-25|1014.67
#2008-07-28| 999.92
#2008-07-29| 985.95
#2008-07-30| 985.79
#2008-07-31| 974.70
#2008-08-01| 955.40
#2008-08-04| 932.62
#2008-08-05| 955.24
#2008-08-06| 970.36
#2008-08-07| 960.07
#2008-08-08| 980.06
#2008-08-11|1012.26
#2008-08-12|1016.00
#2008-08-13| 994.36
#2008-08-14| 990.81
#2008-08-15| 994.48
#2008-08-18| 993.00
#2008-08-19| 966.47
#2008-08-20| 957.13
#2008-08-21| 956.41
#2008-08-22| 955.47
#2008-08-25| 965.83
#2008-08-26| 961.73
#2008-08-27| 948.50
#2008-08-28| 956.41
#2008-08-29| 970.78
#2008-09-01| .
#2008-09-02| 961.26
#2008-09-03| 972.90
#2008-09-04| 960.22
#2008-09-05| 943.63
#2008-09-08| 960.11
#2008-09-09| 950.23
#2008-09-10| 955.51
#2008-09-11| 947.34
#2008-09-12| 949.69
#2008-09-15| 934.19
#2008-09-16| 925.88
#2008-09-17| 916.99
#2008-09-18| 925.22
#2008-09-19| 955.70
#2008-09-22| 963.20
#2008-09-23| 959.65
#2008-09-24| 941.17
#2008-09-25| 936.73
#2008-09-26| 927.62
#2008-09-29| 892.44
#2008-09-30| 865.80
#2008-10-01| 847.92
#2008-10-02| 804.45
#2008-10-03| 781.95
#2008-10-06| 753.02
#2008-10-07| 725.31
#2008-10-08| 682.63
#2008-10-09| 671.49
#2008-10-10| 649.53
#2008-10-13| 679.25
#2008-10-14| 729.95
#2008-10-15| 707.41
#2008-10-16| 667.40
#2008-10-17| 672.61
#2008-10-20| 673.88
#2008-10-21| 681.75
#2008-10-22| 639.00
#2008-10-23| 615.77
#2008-10-24| 586.17
#2008-10-27| 587.03
#2008-10-28| 688.29
#2008-10-29| 665.25
#2008-10-30| 716.00
#2008-10-31| 693.67
#2008-11-03| 673.20
#2008-11-04| 700.61
#2008-11-05| 734.87
#2008-11-06| 673.63
#2008-11-07| 644.03
#2008-11-10| 650.44
#2008-11-11| 617.64
#2008-11-12| 604.73
#2008-11-13| 596.65
#2008-11-14| 597.53
#2008-11-17| 587.97
#2008-11-18| 581.80
#2008-11-19| 564.73
#2008-11-20| 543.85
#2008-11-21| 558.62
#2008-11-24| 573.78
#2008-11-25| 574.55
#2008-11-26| 581.69
#2008-11-27| .
#2008-11-28| 580.44
#2008-12-01| 558.27
#2008-12-02| 556.17
#2008-12-03| 556.54
#2008-12-04| 542.92
#2008-12-05| 533.81
#2008-12-08| 567.31
#2008-12-09| 579.26
#2008-12-10| 603.36
#2008-12-11| 614.73
#2008-12-12| 578.59
#2008-12-15| 608.60
#2008-12-16| 608.04
#2008-12-17| 621.39
#2008-12-18| 613.78
#2008-12-19| 594.72
#2008-12-22| 582.70
#2008-12-23| 577.29
#2008-12-24| 565.02
#2008-12-25| .
#2008-12-26| 579.32
#2008-12-29| 586.22
#2008-12-30| 593.61
#2008-12-31| 590.20
#2009-01-01| .
#2009-01-02| 603.82
#2009-01-05| 598.79
#2009-01-06| 609.77
#2009-01-07| 641.23
#2009-01-08| 640.09
#2009-01-09| 628.64
#2009-01-12| 620.39
#2009-01-13| 584.49
#2009-01-14| 580.55
#2009-01-15| 560.47
#2009-01-16| 574.40
#2009-01-19| .
#2009-01-20| 564.70
#2009-01-21| 560.96
#2009-01-22| 539.05
#2009-01-23| 524.80
#2009-01-26| 527.10
#2009-01-27| 556.69
#2009-01-28| 569.07
#2009-01-29| 566.80
#2009-01-30| 541.11
#2009-02-02| 531.67
#2009-02-03| 539.46
#2009-02-04| 560.87
#2009-02-05| 559.79
#2009-02-06| 575.34
#2009-02-09| 589.63
#2009-02-10| 575.82
#2009-02-11| 578.70
#2009-02-12| 561.54
#2009-02-13| 563.07
#2009-02-16| .
#2009-02-17| 539.95
#2009-02-18| 534.72
#2009-02-19| 540.68
#2009-02-20| 525.00
#2009-02-23| 510.49
#2009-02-24| 508.78
#2009-02-25| 522.50
#2009-02-26| 517.25
#2009-02-27| 512.73
#2009-03-02| 495.57
#2009-03-03| 492.41
#2009-03-04| 499.20
#2009-03-05| 493.98
#2009-03-06| 484.49
#2009-03-09| 479.45
#2009-03-10| 490.57
#2009-03-11| 511.04
#2009-03-12| 504.57
#2009-03-13| 520.77
#2009-03-16| 529.03
#2009-03-17| 534.82
#2009-03-18| 540.94
#2009-03-19| 559.81
#2009-03-20| 548.66
#2009-03-23| 561.50
#2009-03-24| 566.44
#2009-03-25| 572.01
#2009-03-26| 581.91
#2009-03-27| 588.28
#2009-03-30| 553.79
#2009-03-31| 548.24
#2009-04-01| 571.04
#2009-04-02| 624.63
#2009-04-03| 649.35
#2009-04-06| 643.17
#2009-04-07| 637.83
#2009-04-08| 644.61
#2009-04-09| 668.21
#2009-04-10| .
#2009-04-13| 676.31
#2009-04-14| 669.22
#2009-04-15| 661.02
#2009-04-16| 661.32
#2009-04-17| 684.13
#2009-04-20| 673.16
#2009-04-21| 663.50
#2009-04-22| 677.15
#2009-04-23| 687.77
#2009-04-24| 696.63
#2009-04-27| 698.30
#2009-04-28| 675.34
#2009-04-29| 685.27
#2009-04-30| 705.45
#2009-05-01| 705.96
#2009-05-04| 716.61
#2009-05-05| 717.74
#2009-05-06| 721.06
#2009-05-07| 732.63
#2009-05-08| 730.11
#2009-05-11| 711.86
#2009-05-12| 700.37
#2009-05-13| 682.74
#2009-05-14| 673.28
#2009-05-15| 685.61
#2009-05-18| 683.78
#2009-05-19| 698.64
#2009-05-20| 709.38
#2009-05-21| 704.82
#2009-05-22| 702.15
#2009-05-25| .
#2009-05-26| 708.50
#2009-05-27| 710.76
#2009-05-28| 712.17
#2009-05-29| 725.50
#2009-06-01| 743.01
#2009-06-02| 759.25
#2009-06-03| 748.29
#2009-06-04| 751.56
#2009-06-05| 749.28
#2009-06-08| 747.82
#2009-06-09| 749.60
#2009-06-10| 755.91
#2009-06-11| 759.62
#2009-06-12| 755.08
#2009-06-15| 734.19
#2009-06-16| 721.41
#2009-06-17| 724.44
#2009-06-18| 712.88
#2009-06-19| 709.67
#2009-06-22| 704.88
#2009-06-23| 700.69
#2009-06-24| 714.94
#2009-06-25| 720.84
#2009-06-26| 731.30
#2009-06-29| 728.60
#2009-06-30| 732.04
#2009-07-01| 737.10
#2009-07-02| 722.04
#2009-07-03| .
#2009-07-06| 717.68
#2009-07-07| 706.86
#2009-07-08| 687.88
#2009-07-09| 692.31
#2009-07-10| 697.85
#2009-07-13| 697.71
#2009-07-14| 719.18
#2009-07-15| 730.51
#2009-07-16| 744.09
#2009-07-17| 744.82
#2009-07-20| 747.38
#2009-07-21| 774.04
#2009-07-22| 776.08
#2009-07-23| 787.54
#2009-07-24| 799.79
#2009-07-27| 799.69
#2009-07-28| 799.32
#2009-07-29| 798.95
#2009-07-30| 824.62
#2009-07-31| 841.49
#2009-08-03| 870.67
#2009-08-04| 861.64
#2009-08-05| 844.73
#2009-08-06| 854.74
#2009-08-07| 845.14
#2009-08-10| 845.87
#2009-08-11| 841.67
#2009-08-12| 832.92
#2009-08-13| 854.03
#2009-08-14| 849.22
#2009-08-17| 818.12
#2009-08-18| 824.93
#2009-08-19| 831.26
#2009-08-20| 838.43
#2009-08-21| 831.55
#2009-08-24| 838.20
#2009-08-25| 838.84
#2009-08-26| 837.89
#2009-08-27| 829.64
#2009-08-28| 835.27
#2009-08-31| 826.90
#2009-09-01| 816.88
#2009-09-02| 803.31
#2009-09-03| 797.30
#2009-09-04| 806.13
#2009-09-07| .
#2009-09-08| 826.48
#2009-09-09| 832.95
#2009-09-10| 844.20
#2009-09-11| 845.62
#2009-09-14| 832.11
#2009-09-15| 829.41
#2009-09-16| 839.88
#2009-09-17| 842.12
#2009-09-18| 837.72
#2009-09-21| 826.61
#2009-09-22| 842.33
#2009-09-23| 837.58
#2009-09-24| 837.44
#2009-09-25| 831.73
#2009-09-28| 823.58
#2009-09-29| 820.53
#2009-09-30| 827.08
#2009-10-01| 809.18
#2009-10-02| 788.33
#2009-10-05| 786.23
#2009-10-06| 809.20
#2009-10-07| 816.84
#2009-10-08| 837.43
#2009-10-09| 840.46
#2009-10-12| 847.85
#2009-10-13| 854.25
#2009-10-14| 858.38
#2009-10-15| 861.63
#2009-10-16| 850.94
#2009-10-19| 868.44
#2009-10-20| 861.56
#2009-10-21| 861.41
#2009-10-22| 860.31
#2009-10-23| 854.82
#2009-10-26| 853.90
#2009-10-27| 832.24
#2009-10-28| 817.00
#2009-10-29| 823.15
#2009-10-30| 820.93
#2009-11-02| 816.86
#2009-11-03| 807.09
#2009-11-04| 818.07
#2009-11-05| 822.15
#2009-11-06| 828.39
#2009-11-09| 841.06
#2009-11-10| 830.87
#2009-11-11| 836.02
#2009-11-12| 832.03
#2009-11-13| 839.17
#2009-11-16| 856.04
#2009-11-17| 850.24
#2009-11-18| 850.73
#2009-11-19| 832.45
#2009-11-20| 821.02
#2009-11-23| 830.56
#2009-11-24| 823.42
#2009-11-25| 836.60
#2009-11-26| .
#2009-11-27| 814.06
#2009-11-30| 826.56
#2009-12-01| 848.73
#2009-12-02| 851.60
#2009-12-03| 871.31
#2009-12-04| 868.08
#2009-12-07| 873.53
#2009-12-08| 869.48
#2009-12-09| 863.31
#2009-12-10| 854.32
#2009-12-11| 862.45
#2009-12-14| 873.30
#2009-12-15| 868.36
#2009-12-16| 877.64
#2009-12-17| 866.19
#2009-12-18| 859.75
#2009-12-21| 859.39
#2009-12-22| 868.36
#2009-12-23| 873.19
#2009-12-24| 880.92
#2009-12-25| .
#2009-12-28| 883.06
#2009-12-29| 884.27
#2009-12-30| 874.93
#2009-12-31| 872.44
#2010-01-01| .
#2010-01-04| 889.36
#2010-01-05| 895.68
#2010-01-06| 898.80
#2010-01-07| 892.67
#2010-01-08| 905.54
#2010-01-11| 918.02
#2010-01-12| 927.61
#2010-01-13| 919.90
#2010-01-14| 934.44
#2010-01-15| 931.90
#2010-01-18| .
#2010-01-19| 922.34
#2010-01-20| 905.81
#2010-01-21| 904.51
#2010-01-22| 890.50
#2010-01-25| 882.95
#2010-01-26| 874.34
#2010-01-27| 855.83
#2010-01-28| 846.15
#2010-01-29| 837.40
#2010-02-01| 838.25
#2010-02-02| 859.35
#2010-02-03| 852.91
#2010-02-04| 830.05
#2010-02-05| 818.09
#2010-02-08| 812.11
#2010-02-09| 821.54
#2010-02-10| 818.06
#2010-02-11| 814.04
#2010-02-12| 813.13
#2010-02-15| .
#2010-02-16| 813.49
#2010-02-17| 823.36
#2010-02-18| 818.46
#2010-02-19| 807.97
#2010-02-22| 819.35
#2010-02-23| 817.17
#2010-02-24| 815.51
#2010-02-25| 811.91
#2010-02-26| 821.43
#2010-03-01| 826.37
#2010-03-02| 834.23
#2010-03-03| 850.23
#2010-03-04| 842.90
#2010-03-05| 851.12
#2010-03-08| 865.32
#2010-03-09| 863.69
#2010-03-10| 860.65
#2010-03-11| 867.81
#2010-03-12| 876.54
#2010-03-15| 876.20
#2010-03-16| 884.38
#2010-03-17| 893.88
#2010-03-18| 882.85
#2010-03-19| 884.42
#2010-03-22| 895.27
#2010-03-23| 898.10
#2010-03-24| 889.80
#2010-03-25| 889.18
#2010-03-26| 895.76
#2010-03-29| 895.50
#2010-03-30| 893.32
#2010-03-31| 887.93
#2010-04-01| 891.03
#2010-04-02| .
#2010-04-05| 900.06
#2010-04-06| 897.02
#2010-04-07| 892.06
#2010-04-08| 883.22
#2010-04-09| 887.99
#2010-04-12| 894.85
#2010-04-13| 893.82
#2010-04-14| 906.50
#2010-04-15| 910.67
#2010-04-16| 902.71
#2010-04-19| 892.49
#2010-04-20| 908.52
#2010-04-21| 914.18
#2010-04-22| 908.09
#2010-04-23| 909.47
#2010-04-26| 926.11
#2010-04-27| 912.49
#2010-04-28| 896.06
#2010-04-29| 908.75
#2010-04-30| 906.17
#2010-05-03| 906.08
#2010-05-04| 884.04
#2010-05-05| 871.82
#2010-05-06| 853.42
#2010-05-07| 838.78
#2010-05-10| 866.33
#2010-05-11| 863.62
#2010-05-12| 879.16
#2010-05-13| 886.11
#2010-05-14| 864.31
#2010-05-17| 854.36
#2010-05-18| 852.69
#2010-05-19| 842.55
#2010-05-20| 822.33
#2010-05-21| 821.21
#2010-05-24| 813.36
#2010-05-25| 795.24
#2010-05-26| 797.45
#2010-05-27| 820.20
#2010-05-28| 821.63
#2010-05-31| .
#2010-06-01| 814.15
#2010-06-02| 809.37
#2010-06-03| 830.89
#2010-06-04| 815.76
#2010-06-07| 790.68
#2010-06-08| 792.45
#2010-06-09| 790.50
#2010-06-10| 809.72
#2010-06-11| 811.54
#2010-06-14| 827.65
#2010-06-15| 839.83
#2010-06-16| 838.55
#2010-06-17| 842.33
#2010-06-18| 842.97
#2010-06-21| 857.66
#2010-06-22| 847.82
#2010-06-23| 839.38
#2010-06-24| 833.94
#2010-06-25| 821.06
#2010-06-28| 823.41
#2010-06-29| 798.41
#2010-06-30| 797.92
#2010-07-01| 792.79
#2010-07-02| 790.62
#2010-07-05| .
#2010-07-06| 806.17
#2010-07-07| 813.23
#2010-07-08| 822.66
#2010-07-09| 827.69
#2010-07-12| 831.03
#2010-07-13| 853.53
#2010-07-14| 866.35
#2010-07-15| 864.84
#2010-07-16| 853.65
#2010-07-19| 851.07
#2010-07-20| 841.14
#2010-07-21| 835.26
#2010-07-22| 852.85
#2010-07-23| 863.67
#2010-07-26| 872.21
#2010-07-27| 859.21
#2010-07-28| 868.69
#2010-07-29| 873.04
#2010-07-30| 869.83
#2010-08-02| 888.80
#2010-08-03| 897.86
#2010-08-04| 886.41
#2010-08-05| 897.95
#2010-08-06| 902.30
#2010-08-09| 899.16
#2010-08-10| 887.02
#2010-08-11| 860.02
#2010-08-12| 849.18
#2010-08-13| 845.94
#2010-08-16| 852.24
#2010-08-17| 860.21
#2010-08-18| 866.90
#2010-08-19| 865.95
#2010-08-20| 845.64
#2010-08-23| 842.27
#2010-08-24| 834.37
#2010-08-25| 819.96
#2010-08-26| 825.76
#2010-08-27| 837.39
#2010-08-30| 834.20
#2010-08-31| 828.31
#2010-09-01| 848.37
#2010-09-02| 861.15
#2010-09-03| 872.58
#2010-09-06| .
#2010-09-07| 867.63
#2010-09-08| 859.89
#2010-09-09| 872.14
#2010-09-10| 876.54
#2010-09-13| 889.83
#2010-09-14| 895.23
#2010-09-15| 898.72
#2010-09-16| 906.87
#2010-09-17| 912.87
#2010-09-20| 923.57
#2010-09-21| 923.95
#2010-09-22| 923.44
#2010-09-23| 917.92
#2010-09-24| 936.61
#2010-09-27| 945.27
#2010-09-28| 944.37
#2010-09-29| 950.17
#2010-09-30| 945.35
#2010-10-01| 944.50
#2010-10-04| 936.17
#2010-10-05| 955.10
#2010-10-06| 956.26
#2010-10-07| 966.57
#2010-10-08| 968.72
#2010-10-11| 969.71
#2010-10-12| 968.83
#2010-10-13| 978.95
#2010-10-14| 993.38
#2010-10-15| 990.25
#2010-10-18| 994.00
#2010-10-19| 977.59
#2010-10-20| 990.16
#2010-10-21| 997.57
#2010-10-22|1001.50
#2010-10-25|1012.48
#2010-10-26|1000.54
#2010-10-27| 996.37
#2010-10-28| 999.85
#2010-10-29|1002.29
#2010-11-01| 993.50
#2010-11-02| 998.37
#2010-11-03|1000.55
#2010-11-04|1035.66
#2010-11-05|1041.14
#2010-11-08|1047.97
#2010-11-09|1053.18
#2010-11-10|1043.05
#2010-11-11|1050.59
#2010-11-12|1043.01
#2010-11-15|1053.16
#2010-11-16|1036.17
#2010-11-17|1045.74
#2010-11-18|1062.30
#2010-11-19|1068.37
#2010-11-22|1074.27
#2010-11-23|1057.61
#2010-11-24|1065.97
#2010-11-25| .
#2010-11-26|1061.34
#2010-11-29|1046.05
#2010-11-30|1035.86
#2010-12-01|1064.89
#2010-12-02|1092.88
#2010-12-03|1112.39
#2010-12-06|1110.43
#2010-12-07|1109.27
#2010-12-08|1098.86
#2010-12-09|1093.69
#2010-12-10|1098.84
#2010-12-13|1110.24
#2010-12-14|1108.75
#2010-12-15|1105.53
#2010-12-16|1104.87
#2010-12-17|1097.65
#2010-12-20|1104.13
#2010-12-21|1118.04
#2010-12-22|1115.63
#2010-12-23|1113.28
#2010-12-24| .
#2010-12-27|1099.09
#2010-12-28|1099.30
#2010-12-29|1103.63
#2010-12-30|1101.73
#2010-12-31|1109.31
#2011-01-03|1107.74
#2011-01-04|1115.45
#2011-01-05|1116.17
#2011-01-06|1125.09
#2011-01-07|1135.78
#2011-01-10|1137.87
#2011-01-11|1142.37
#2011-01-12|1151.75
#2011-01-13|1158.83
#2011-01-14|1161.23
#2011-01-17| .
#2011-01-18|1166.60
#2011-01-19|1158.41
#2011-01-20|1128.66
#2011-01-21|1124.80
#2011-01-24|1135.98
#2011-01-25|1145.06
#2011-01-26|1157.54
#2011-01-27|1167.41
#2011-01-28|1138.37
#2011-01-31|1132.70
#2011-02-01|1140.06
#2011-02-02|1136.67
#2011-02-03|1131.44
#2011-02-04|1131.39
#2011-02-07|1143.92
#2011-02-08|1166.35
#2011-02-09|1169.43
#2011-02-10|1168.41
#2011-02-11|1178.50
#2011-02-14|1185.62
#2011-02-15|1182.08
#2011-02-16|1178.48
#2011-02-17|1180.81
#2011-02-18|1179.06
#2011-02-21| .
#2011-02-22|1160.61
#2011-02-23|1138.05
#2011-02-24|1123.35
#2011-02-25|1144.19
#2011-02-28|1152.93
#2011-03-01|1153.21
#2011-03-02|1138.95
#2011-03-03|1141.52
#2011-03-04|1140.23
#2011-03-07|1127.39
#2011-03-08|1129.86
#2011-03-09|1133.22
#2011-03-10|1099.35
#2011-03-11|1096.53
#2011-03-14|1055.25
#2011-03-15|1019.14
#2011-03-16|1036.88
#2011-03-17|1049.44
#2011-03-18|1048.87
#2011-03-21|1061.80
#2011-03-22|1067.21
#2011-03-23|1060.69
#2011-03-24|1070.53
#2011-03-25|1072.00
#2011-03-28|1069.32
#2011-03-29|1065.96
#2011-03-30|1083.36
#2011-03-31|1088.08
#2011-04-01|1086.01
#2011-04-04|1090.14
#2011-04-05|1081.52
#2011-04-06|1076.47
#2011-04-07|1070.39
#2011-04-08|1073.04
#2011-04-11|1055.20
#2011-04-12|1050.26
#2011-04-13|1062.48
#2011-04-14|1063.33
#2011-04-15|1059.04
#2011-04-18|1047.15
#2011-04-19|1047.87
#2011-04-20|1084.89
#2011-04-21|1104.11
#2011-04-22| .
#2011-04-25|1107.43
#2011-04-26|1114.34
#2011-04-27|1122.99
#2011-04-28|1145.08
#2011-04-29|1149.97
#2011-05-02|1161.67
#2011-05-03|1154.16
#2011-05-04|1145.53
#2011-05-05|1137.83
#2011-05-06|1129.08
#2011-05-09|1115.16
#2011-05-10|1129.37
#2011-05-11|1126.13
#2011-05-12|1130.53
#2011-05-13|1125.67
#2011-05-16|1117.19
#2011-05-17|1099.62
#2011-05-18|1108.75
#2011-05-19|1110.25
#2011-05-20|1096.70
#2011-05-23|1075.29
#2011-05-24|1074.60
#2011-05-25|1084.62
#2011-05-26|1093.35
#2011-05-27|1104.16
#2011-05-30| .
#2011-05-31|1123.48
#2011-06-01|1110.84
#2011-06-02|1091.20
#2011-06-03|1089.54
#2011-06-06|1085.96
#2011-06-07|1092.55
#2011-06-08|1086.23
#2011-06-09|1091.35
#2011-06-10|1077.85
#2011-06-13|1067.61
#2011-06-14|1085.12
#2011-06-15|1075.29
#2011-06-16|1063.11
#2011-06-17|1073.98
#2011-06-20|1076.22
#2011-06-21|1099.44
#2011-06-22|1109.21
#2011-06-23|1099.89
#2011-06-24|1109.02
#2011-06-27|1111.51
#2011-06-28|1126.30
#2011-06-29|1143.43
#2011-06-30|1156.31
#2011-07-01|1162.28
#2011-07-04| .
#2011-07-05|1175.55
#2011-07-06|1177.36
#2011-07-07|1180.30
#2011-07-08|1175.53
#2011-07-11|1147.32
#2011-07-12|1144.50
#2011-07-13|1163.74
#2011-07-14|1159.69
#2011-07-15|1163.95
#2011-07-18|1145.16
#2011-07-19|1157.67
#2011-07-20|1160.19
#2011-07-21|1165.97
#2011-07-22|1176.68
#2011-07-25|1172.11
#2011-07-26|1164.59
#2011-07-27|1138.02
#2011-07-28|1125.75
#2011-07-29|1123.21
#2011-08-01|1119.67
#2011-08-02|1087.54
#2011-08-03|1069.75
#2011-08-04|1019.42
#2011-08-05| 994.09
#2011-08-08| 942.13
#2011-08-09| 960.50
#2011-08-10| 937.23
#2011-08-11| 950.68
#2011-08-12| 958.77
#2011-08-15| 977.16
#2011-08-16| 970.04
#2011-08-17| 962.61
#2011-08-18| 911.47
#2011-08-19| 886.65
#2011-08-22| 864.47
#2011-08-23| 883.92
#2011-08-24| 893.96
#2011-08-25| 896.75
#2011-08-26| 908.28
#2011-08-29| 925.01
#2011-08-30| 928.79
#2011-08-31| 947.80
#2011-09-01| 940.48
#2011-09-02| 913.19
#2011-09-05| .
#2011-09-06| 860.02
#2011-09-07| 893.90
#2011-09-08| 887.78
#2011-09-09| 857.39
#2011-09-12| 843.04
#2011-09-13| 858.00
#2011-09-14| 872.84
#2011-09-15| 900.74
#2011-09-16| 913.44
#2011-09-19| 901.62
#2011-09-20| 899.70
#2011-09-21| 878.05
#2011-09-22| 836.93
#2011-09-23| 840.84
#2011-09-26| 831.32
#2011-09-27| 868.94
#2011-09-28| 865.84
#2011-09-29| 876.90
#2011-09-30| 849.71
#2011-10-03| 820.93
#2011-10-04| 810.76
#2011-10-05| 824.88
#2011-10-06| 851.81
#2011-10-07| 853.65
#2011-10-10| 877.13
#2011-10-11| 892.12
#2011-10-12| 908.18
#2011-10-13| 907.98
#2011-10-14| 915.14
#2011-10-17| 912.28
#2011-10-18| 915.50
#2011-10-19| 910.06
#2011-10-20| 894.64
#2011-10-21| 925.04
#2011-10-24| 946.64
#2011-10-25| 938.11
#2011-10-26| 931.73
#2011-10-27| 974.79
#2011-10-28| 983.77
#2011-10-31| 946.27
#2011-11-01| 901.04
#2011-11-02| 904.50
#2011-11-03| 918.25
#2011-11-04| 917.18
#2011-11-07| 913.91
#2011-11-08| 913.99
#2011-11-09| 890.86
#2011-11-10| 882.43
#2011-11-11| 899.76
#2011-11-14| 897.00
#2011-11-15| 885.32
#2011-11-16| 870.88
#2011-11-17| 859.32
#2011-11-18| 847.26
#2011-11-21| 821.89
#2011-11-22| 822.54
#2011-11-23| 806.59
#2011-11-24| .
#2011-11-25| 805.63
#2011-11-28| 838.74
#2011-11-29| 847.25
#2011-11-30| 878.46
#2011-12-01| 882.69
#2011-12-02| 891.94
#2011-12-05| 905.64
#2011-12-06| 893.35
#2011-12-07| 898.77
#2011-12-08| 876.94
#2011-12-09| 885.29
#2011-12-12| 871.66
#2011-12-13| 854.48
#2011-12-14| 829.89
#2011-12-15| 828.54
#2011-12-16| 824.22
#2011-12-19| 815.36
#2011-12-20| 838.00
#2011-12-21| 846.64
#2011-12-22| 851.14
#2011-12-23| 853.88
#2011-12-26| .
#2011-12-27| 855.43
#2011-12-28| 841.10
#2011-12-29| 846.96
#2011-12-30| 859.74
#2012-01-02| .
#2012-01-03| 884.72
#2012-01-04| 891.72
#2012-01-05| 894.20
#2012-01-06| 890.03
#2012-01-09| 891.71
#2012-01-10| 907.37
#2012-01-11| 908.61
#2012-01-12| 912.93
#2012-01-13| 912.91
#2012-01-16| .
#2012-01-17| 928.61
#2012-01-18| 937.03
#2012-01-19| 948.33
#2012-01-20| 959.83
#2012-01-23| 963.27
#2012-01-24| 963.69
#2012-01-25| 976.89
#2012-01-26| 990.08
#2012-01-27| 977.75
#2012-01-30| 974.15
#2012-01-31| 973.95
#2012-02-01| 995.15
#2012-02-02|1002.10
#2012-02-03|1014.94
#2012-02-06|1027.65
#2012-02-07|1022.29
#2012-02-08|1033.96
#2012-02-09|1040.45
#2012-02-10|1018.72
#2012-02-13|1028.17
#2012-02-14|1021.26
#2012-02-15|1033.58
#2012-02-16|1038.57
#2012-02-17|1056.74
#2012-02-20| .
#2012-02-21|1058.57
#2012-02-22|1057.79
#2012-02-23|1056.88
#2012-02-24|1063.14
#2012-02-27|1059.01
#2012-02-28|1061.23
#2012-02-29|1049.71
#2012-03-01|1056.70
#2012-03-02|1050.42
#2012-03-05|1041.96
#2012-03-06|1011.59
#2012-03-07|1013.53
#2012-03-08|1039.93
#2012-03-09|1050.28
#2012-03-12|1050.40
#2012-03-13|1053.56
#2012-03-14|1063.78
#2012-03-15|1079.57
#2012-03-16|1073.36
#2012-03-19|1071.90
#2012-03-20|1053.15
#2012-03-21|1048.16
#2012-03-22|1048.04
#2012-03-23|1046.40
#2012-03-26|1057.25
#2012-03-27|1066.81
#2012-03-28|1060.34
#2012-03-29|1048.59
#2012-03-30|1054.90
#2012-04-02|1069.67
#2012-04-03|1062.24
#2012-04-04|1030.26
#2012-04-05|1023.69
#2012-04-06| .
#2012-04-09|1004.20
#2012-04-10| 989.76
#2012-04-11| 995.04
#2012-04-12|1011.47
#2012-04-13| 997.77
#2012-04-16| 994.86
#2012-04-17|1001.93
#2012-04-18|1007.42
#2012-04-19| 996.49
#2012-04-20| 992.46
#2012-04-23| 976.80
#2012-04-24| 982.30
#2012-04-25| 998.44
#2012-04-26|1016.77
#2012-04-27|1022.74
#2012-04-30|1018.31
#2012-05-01|1006.33
#2012-05-02|1004.35
#2012-05-03|1000.14
#2012-05-04| 985.70
#2012-05-07| 968.77
#2012-05-08| 964.59
#2012-05-09| 961.76
#2012-05-10| 959.94
#2012-05-11| 970.87
#2012-05-14| 953.35
#2012-05-15| 935.47
#2012-05-16| 924.09
#2012-05-17| 923.73
#2012-05-18| 901.40
#2012-05-21| 908.39
#2012-05-22| 923.68
#2012-05-23| 914.64
#2012-05-24| 912.66
#2012-05-25| 909.99
#2012-05-28| .
#2012-05-29| 927.54
#2012-05-30| 914.35
#2012-05-31| 906.10
#2012-06-01| 879.90
#2012-06-04| 859.33
#2012-06-05| 866.61
#2012-06-06| 888.13
#2012-06-07| 898.92
#2012-06-08| 888.50
#2012-06-11| 894.31
#2012-06-12| 890.25
#2012-06-13| 884.47
#2012-06-14| 879.52
#2012-06-15| 885.06
#2012-06-18| 897.15
#2012-06-19| 903.54
#2012-06-20| 910.27
#2012-06-21| 898.51
#2012-06-22| 889.59
#2012-06-25| 878.33
#2012-06-26| 869.86
#2012-06-27| 870.11
#2012-06-28| 879.89
#2012-06-29| 905.65
#2012-07-02| 904.48
#2012-07-03| 918.07
#2012-07-04| .
#2012-07-05| 917.93
#2012-07-06| 903.35
#2012-07-09| 890.86
#2012-07-10| 886.21
#2012-07-11| 879.96
#2012-07-12| 867.24
#2012-07-13| 878.63
#2012-07-16| 880.50
#2012-07-17| 875.09
#2012-07-18| 885.18
#2012-07-19| 893.48
#2012-07-20| 876.56
#2012-07-23| 857.39
#2012-07-24| 845.82
#2012-07-25| 841.94
#2012-07-26| 857.47
#2012-07-27| 881.83
#2012-07-30| 891.20
#2012-07-31| 901.08
#2012-08-01| 884.91
#2012-08-02| 875.69
#2012-08-03| 892.85
#2012-08-06| 914.12
#2012-08-07| 929.40
#2012-08-08| 928.57
#2012-08-09| 930.50
#2012-08-10| 928.40
#2012-08-13| 925.76
#2012-08-14| 922.47
#2012-08-15| 920.41
#2012-08-16| 937.06
#2012-08-17| 948.62
#2012-08-20| 946.20
#2012-08-21| 952.42
#2012-08-22| 950.14
#2012-08-23| 952.01
#2012-08-24| 940.31
#2012-08-27| 941.52
#2012-08-28| 935.76
#2012-08-29| 935.19
#2012-08-30| 918.87
#2012-08-31| 915.21
#2012-09-03| .
#2012-09-04| 903.04
#2012-09-05| 900.21
#2012-09-06| 921.53
#2012-09-07| 951.78
#2012-09-10| 949.13
#2012-09-11| 952.81
#2012-09-12| 963.19
#2012-09-13| 964.58
#2012-09-14| 987.86
#2012-09-17| 978.01
#2012-09-18| 964.80
#2012-09-19| 982.99
#2012-09-20| 964.03
#2012-09-21| 966.90
#2012-09-24| 956.30
#2012-09-25| 950.73
#2012-09-26| 924.32
#2012-09-27| 925.77
#2012-09-28| 912.72
#2012-10-01| 912.30
#2012-10-02| 914.09
#2012-10-03| 910.88
#2012-10-04| 936.02
#2012-10-05| 938.26
#2012-10-08| 930.42
#2012-10-09| 918.36
#2012-10-10| 907.75
#2012-10-11| 909.66
#2012-10-12| 911.42
#2012-10-15| 920.64
#2012-10-16| 928.03
#2012-10-17| 936.75
#2012-10-18| 949.38
#2012-10-19| 944.02
#2012-10-22| 941.19
#2012-10-23| 932.56
#2012-10-24| 927.63
#2012-10-25| 932.31
#2012-10-26| 923.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 931.72
#2012-11-01| 941.33
#2012-11-02| 947.76
#2012-11-05| 952.01
#2012-11-06| 952.04
#2012-11-07| 943.87
#2012-11-08| 926.54
#2012-11-09| 926.59
#2012-11-12| 920.78
#2012-11-13| 918.37
#2012-11-14| 904.28
#2012-11-15| 916.12
#2012-11-16| 927.22
#2012-11-19| 952.14
#2012-11-20| 949.53
#2012-11-21| 961.74
#2012-11-22| .
#2012-11-23| 984.65
#2012-11-26| 991.03
#2012-11-27| 983.92
#2012-11-28| 980.82
#2012-11-29| 996.20
#2012-11-30|1000.00
#2012-12-03| 998.99
#2012-12-04|1000.69
#2012-12-05| 995.07
#2012-12-06| 998.94
#2012-12-07|1002.07
#2012-12-10|1003.28
#2012-12-11|1008.99
#2012-12-12|1014.46
#2012-12-13|1015.86
#2012-12-14|1018.60
#2012-12-17|1027.08
#2012-12-18|1040.02
#2012-12-19|1058.58
#2012-12-20|1056.84
#2012-12-21|1048.72
#2012-12-24|1048.71
#2012-12-25|1050.36
#2012-12-26|1054.68
#2012-12-27|1065.80
#2012-12-28|1070.73
#2012-12-31|1073.18
#2013-01-01|1073.18
#2013-01-02|1087.36
#2013-01-03|1087.79
#2013-01-04|1106.13
#2013-01-07|1099.88
#2013-01-08|1086.51
#2013-01-09|1090.50
#2013-01-10|1104.99
#2013-01-11|1113.12
#2013-01-14|1115.57
#2013-01-15|1124.47
#2013-01-16|1109.11
#2013-01-17|1114.56
#2013-01-18|1120.61
#2013-01-21|1120.61
#2013-01-22|1120.12
#2013-01-23|1107.92
#2013-01-24|1114.18
#2013-01-25|1128.47
#2013-01-28|1127.18
#2013-01-29|1129.18
#2013-01-30|1128.33
#2013-01-31|1126.08
#2013-02-01|1140.03
#2013-02-04|1133.40
#2013-02-05|1123.36
#2013-02-06|1149.36
#2013-02-07|1151.58
#2013-02-08|1162.82
#2013-02-11|1156.38
#2013-02-12|1158.64
#2013-02-13|1150.99
#2013-02-14|1146.80
#2013-02-15|1136.49
#2013-02-18|1143.08
#2013-02-19|1150.68
#2013-02-20|1149.40
#2013-02-21|1132.11
#2013-02-22|1123.84
#2013-02-25|1128.32
#2013-02-26|1122.34
#2013-02-27|1127.78
#2013-02-28|1142.41
#2013-03-01|1129.55
#2013-03-04|1131.00
#2013-03-05|1143.18
#2013-03-06|1153.93
#2013-03-07|1154.57
#2013-03-08|1162.39
#2013-03-11|1176.11
#2013-03-12|1170.80
#2013-03-13|1167.24
#2013-03-14|1171.28
#2013-03-15|1183.09
#2013-03-18|1161.01
#2013-03-19|1162.87
#2013-03-20|1167.16
#2013-03-21|1161.19
#2013-03-22|1152.41
#2013-03-25|1151.44
#2013-03-26|1152.18
#2013-03-27|1146.84
#2013-03-28|1137.80
#2013-03-29|1138.81
#2013-04-01|1125.29
#2013-04-02|1114.15
#2013-04-03|1131.64
#2013-04-04|1123.22
#2013-04-05|1128.55
#2013-04-08|1140.28
#2013-04-09|1137.23
#2013-04-10|1154.59
#2013-04-11|1184.99
#2013-04-12|1181.36
#2013-04-15|1155.26
#2013-04-16|1155.38
#2013-04-17|1153.80
#2013-04-18|1136.43
#2013-04-19|1140.81
#2013-04-22|1155.10
#2013-04-23|1164.22
#2013-04-24|1185.50
#2013-04-25|1202.49
#2013-04-26|1210.05
#2013-04-29|1215.55
#2013-04-30|1214.79
#2013-05-01|1201.85
#2013-05-02|1191.77
#2013-05-03|1203.37
#2013-05-06|1201.99
#2013-05-07|1233.69
#2013-05-08|1245.30
#2013-05-09|1234.27
#2013-05-10|1245.23
#2013-05-13|1264.12
#2013-05-14|1267.37
#2013-05-15|1291.25
#2013-05-16|1296.69
#2013-05-17|1309.10
#2013-05-20|1336.71
#2013-05-21|1342.26
#2013-05-22|1331.71
#2013-05-23|1292.57
#2013-05-24|1292.44
#2013-05-27|1264.54
#2013-05-28|1295.39
#2013-05-29|1302.70
#2013-05-30|1293.92
#2013-05-31|1284.58
#2013-06-03|1271.00
#2013-06-04|1278.54
#2013-06-05|1267.21
#2013-06-06|1250.25
#2013-06-07|1252.96
#2013-06-10|1286.53
#2013-06-11|1289.83
#2013-06-12|1280.90
#2013-06-13|1262.80
#2013-06-14|1266.66
#2013-06-17|1284.90
#2013-06-18|1287.50
#2013-06-19|1293.50
#2013-06-20|1238.07
#2013-06-21|1236.53
#2013-06-24|1216.89
#2013-06-25|1225.15
#2013-06-26|1232.86
#2013-06-27|1255.33
#2013-06-28|1263.38
#2013-07-01|1275.93
#2013-07-02|1291.60
#2013-07-03|1299.43
#2013-07-04|1301.34
#2013-07-05|1303.15
#2013-07-08|1302.08
#2013-07-09|1322.50
#2013-07-10|1328.71
#2013-07-11|1348.38
#2013-07-12|1359.28
#2013-07-15|1353.79
#2013-07-16|1359.04
#2013-07-17|1365.52
#2013-07-18|1372.30
#2013-07-19|1372.28
#2013-07-22|1385.89
#2013-07-23|1382.42
#2013-07-24|1386.25
#2013-07-25|1383.87
#2013-07-26|1368.80
#2013-07-29|1344.84
#2013-07-30|1364.57
#2013-07-31|1347.43
#2013-08-01|1371.88
#2013-08-02|1400.72
#2013-08-05|1393.12
#2013-08-06|1398.41
#2013-08-07|1379.74
#2013-08-08|1388.36
#2013-08-09|1389.49
#2013-08-12|1387.92
#2013-08-13|1395.32
#2013-08-14|1407.21
#2013-08-15|1384.46
#2013-08-16|1388.04
#2013-08-19|1384.12
#2013-08-20|1369.40
#2013-08-21|1355.24
#2013-08-22|1360.29
#2013-08-23|1382.12
#2013-08-26|1375.96
#2013-08-27|1356.65
#2013-08-28|1331.73
#2013-08-29|1338.79
#2013-08-30|1322.29
#2013-09-02|1326.58
#2013-09-03|1342.09
#2013-09-04|1358.29
#2013-09-05|1369.59
#2013-09-06|1374.57
#2013-09-09|1385.97
#2013-09-10|1399.11
#2013-09-11|1408.26
#2013-09-12|1401.82
#2013-09-13|1404.27
#2013-09-16|1415.88
#2013-09-17|1406.15
#2013-09-18|1421.75
#2013-09-19|1440.49
#2013-09-20|1437.03
#2013-09-23|1439.46
#2013-09-24|1440.32
#2013-09-25|1439.72
#2013-09-26|1442.81
#2013-09-27|1444.26
#2013-09-30|1421.38
#2013-10-01|1432.87
#2013-10-02|1424.81
#2013-10-03|1421.02
#2013-10-04|1419.70
#2013-10-07|1405.75
#2013-10-08|1397.24
#2013-10-09|1408.08
#2013-10-10|1430.80
#2013-10-11|1444.90
#2013-10-14|1446.61
#2013-10-15|1444.19
#2013-10-16|1442.76
#2013-10-17|1460.62
#2013-10-18|1461.69
#2013-10-21|1456.29
#2013-10-22|1465.32
#2013-10-23|1457.18
#2013-10-24|1472.01
#2013-10-25|1454.66
#2013-10-28|1455.30
#2013-10-29|1449.80
#2013-10-30|1460.67
#2013-10-31|1454.49
#2013-11-01|1439.12
#2013-11-04|1447.85
#2013-11-05|1437.09
#2013-11-06|1440.45
#2013-11-07|1425.57
#2013-11-08|1421.16
#2013-11-11|1428.18
#2013-11-12|1432.87
#2013-11-13|1437.45
#2013-11-14|1446.31
#2013-11-15|1455.76
#2013-11-18|1463.49
#2013-11-19|1453.69
#2013-11-20|1451.10
#2013-11-21|1455.51
#2013-11-22|1462.60
#2013-11-25|1470.32
#2013-11-26|1467.02
#2013-11-27|1467.91
#2013-11-28|1476.71
#2013-11-29|1477.46
#2013-12-02|1469.26
#2013-12-03|1462.76
#2013-12-04|1446.19
#2013-12-05|1440.59
#2013-12-06|1449.39
#2013-12-09|1462.03
#2013-12-10|1457.01
#2013-12-11|1449.42
#2013-12-12|1437.18
#2013-12-13|1439.17
#2013-12-16|1437.88
#2013-12-17|1443.24
#2013-12-18|1451.68
#2013-12-19|1444.68
#2013-12-20|1450.91
#2013-12-23|1458.41
#2013-12-24|1456.70
#2013-12-25|1458.01
#2013-12-26|1470.21
#2013-12-27|1478.46
#2013-12-30|1482.12
#2013-12-31|1483.48
#2014-01-01|1483.48
#2014-01-02|1473.15
#2014-01-03|1473.94
#2014-01-06|1463.70
#2014-01-07|1464.07
#2014-01-08|1475.70
#2014-01-09|1471.25
#2014-01-10|1486.34
#2014-01-13|1491.85
#2014-01-14|1483.73
#2014-01-15|1495.28
#2014-01-16|1503.35
#2014-01-17|1500.37
#2014-01-20|1499.33
#2014-01-21|1498.04
#2014-01-22|1502.66
#2014-01-23|1492.98
#2014-01-24|1464.29
#2014-01-27|1441.75
#2014-01-28|1446.49
#2014-01-29|1452.95
#2014-01-30|1435.65
#2014-01-31|1424.61
#2014-02-03|1399.98
#2014-02-04|1367.19
#2014-02-05|1386.95
#2014-02-06|1397.10
#2014-02-07|1419.31
#2014-02-10|1427.72
#2014-02-11|1442.12
#2014-02-12|1459.84
#2014-02-13|1459.38
#2014-02-14|1461.77
#2014-02-17|1464.20
#2014-02-18|1479.87
#2014-02-19|1469.35
#2014-02-20|1462.05
#2014-02-21|1480.61
#2014-02-24|1474.86
#2014-02-25|1484.47
#2014-02-26|1479.18
#2014-02-27|1479.64
#2014-02-28|1481.37
#2014-03-03|1463.45
#2014-03-04|1480.24
#2014-03-05|1483.64
#2014-03-06|1498.21
#2014-03-07|1490.62
#2014-03-10|1474.60
#2014-03-11|1474.80
#2014-03-12|1458.95
#2014-03-13|1448.89
#2014-03-14|1429.11
#2014-03-17|1436.99
#2014-03-18|1450.08
#2014-03-19|1446.23
#2014-03-20|1428.79
#2014-03-21|1427.14
#2014-03-24|1418.46
#2014-03-25|1425.85
#2014-03-26|1438.02
#2014-03-27|1442.71
#2014-03-28|1455.43
#2014-03-31|1470.05
#2014-04-01|1485.05
#2014-04-02|1494.69
#2014-04-03|1493.06
#2014-04-04|1490.23
#2014-04-07|1471.34
#2014-04-08|1466.64
#2014-04-09|1462.62
#2014-04-10|1444.34
#2014-04-11|1429.17
#2014-04-14|1427.08
#2014-04-15|1420.73
#2014-04-16|1448.90
#2014-04-17|1457.25
#2014-04-18|1462.89
#2014-04-21|1461.56
#2014-04-22|1475.89
#2014-04-23|1473.29
#2014-04-24|1464.28
#2014-04-25|1450.05
#2014-04-28|1439.94
#2014-04-29|1445.04
#2014-04-30|1451.34
#2014-05-01|1460.23
#2014-05-02|1457.62
#2014-05-05|1454.57
#2014-05-06|1450.28
#2014-05-07|1426.94
#2014-05-08|1429.48
#2014-05-09|1423.38
#2014-05-12|1423.12
#2014-05-13|1440.19
#2014-05-14|1445.40
#2014-05-15|1431.34
#2014-05-16|1417.68
#2014-05-19|1423.45
#2014-05-20|1421.45
#2014-05-21|1425.63
#2014-05-22|1440.91
#2014-05-23|1453.45
#2014-05-26|1469.37
#2014-05-27|1470.23
#2014-05-28|1472.14
#2014-05-29|1480.55
#2014-05-30|1484.89
#2014-06-02|1488.38
#2014-06-03|1493.25
#2014-06-04|1497.57
#2014-06-05|1504.83
#2014-06-06|1514.93
#2014-06-09|1512.07
#2014-06-10|1505.30
#2014-06-11|1510.00
#2014-06-12|1503.52
#2014-06-13|1498.76
#2014-06-16|1498.55
#2014-06-17|1502.98
#2014-06-18|1510.51
#2014-06-19|1526.85
#2014-06-20|1525.86
#2014-06-23|1523.47
#2014-06-24|1516.10
#2014-06-25|1517.22
#2014-06-26|1516.17
#2014-06-27|1518.89
#2014-06-30|1523.59
#2014-07-01|1539.74
#2014-07-02|1543.83
#2014-07-03|1544.13
#2014-07-04|1547.97
#2014-07-07|1538.60
#2014-07-08|1527.06
#2014-07-09|1528.72
#2014-07-10|1516.58
#2014-07-11|1517.26
#2014-07-14|1529.77
#2014-07-15|1527.33
#2014-07-16|1533.04
#2014-07-17|1522.56
#2014-07-18|1514.98
#2014-07-21|1510.03
#2014-07-22|1516.05
#2014-07-23|1515.92
#2014-07-24|1515.79
#2014-07-25|1509.01
#2014-07-28|1502.69
#2014-07-29|1499.12
#2014-07-30|1492.44
#2014-07-31|1474.72
#2014-08-01|1465.79
#2014-08-04|1468.32
#2014-08-05|1454.60
#2014-08-06|1448.68
#2014-08-07|1443.39
#2014-08-08|1440.87
#2014-08-11|1456.87
#2014-08-12|1452.39
#2014-08-13|1457.63
#2014-08-14|1462.38
#2014-08-15|1453.25
#2014-08-18|1462.52
#2014-08-19|1469.09
#2014-08-20|1465.36
#2014-08-21|1473.31
#2014-08-22|1462.00
#2014-08-25|1473.57
#2014-08-26|1474.32
#2014-08-27|1473.83
#2014-08-28|1464.57
#2014-08-29|1460.75
#2014-09-01|1456.39
#2014-09-02|1464.08
#2014-09-03|1474.95
#2014-09-04|1474.03
#2014-09-05|1478.19
#2014-09-08|1469.01
#2014-09-09|1460.27
#2014-09-10|1458.93
#2014-09-11|1462.59
#2014-09-12|1459.28
#2014-09-15|1452.41
#2014-09-16|1449.47
#2014-09-17|1447.89
#2014-09-18|1456.24
#2014-09-19|1455.48
#2014-09-22|1443.73
#2014-09-23|1433.02
#2014-09-24|1433.26
#2014-09-25|1433.40
#2014-09-26|1422.87
#2014-09-29|1410.68
#2014-09-30|1396.00
#2014-10-01|1385.60
#2014-10-02|1369.92
#2014-10-03|1363.34
#2014-10-06|1376.15
#2014-10-07|1366.78
#2014-10-08|1353.82
#2014-10-09|1341.47
#2014-10-10|1314.08
#2014-10-13|1314.11
#2014-10-14|1306.75
#2014-10-15|1305.29
#2014-10-16|1304.22
#2014-10-17|1303.92
#2014-10-20|1326.11
#2014-10-21|1331.26
#2014-10-22|1343.00
#2014-10-23|1339.49
#2014-10-24|1340.05
#2014-10-27|1340.04
#2014-10-28|1353.13
#2014-10-29|1360.54
#2014-10-30|1356.17
#2014-10-31|1373.92
#2014-11-03|1360.28
#2014-11-04|1386.26
#2014-11-05|1391.30
#2014-11-06|1399.65
#2014-11-07|1392.05
#2014-11-10|1390.56
#2014-11-11|1390.15
#2014-11-12|1392.14
#2014-11-13|1398.71
#2014-11-14|1406.81
#2014-11-17|1394.67
#2014-11-18|1417.69
#2014-11-19|1412.31
#2014-11-20|1419.75
#2014-11-21|1428.18
#2014-11-24|1432.21
#2014-11-25|1452.17
#2014-11-26|1451.97
#2014-11-27|1443.79
#2014-11-28|1456.51
#2014-12-01|1465.06
#2014-12-02|1467.38
#2014-12-03|1470.57
#2014-12-04|1479.22
#2014-12-05|1480.80
#2014-12-08|1475.08
#2014-12-09|1474.52
#2014-12-10|1443.52
#2014-12-11|1437.56
#2014-12-12|1427.41
#2014-12-15|1394.89
#2014-12-16|1397.64
#2014-12-17|1398.79
#2014-12-18|1420.18
#2014-12-19|1445.60
#2014-12-22|1445.97
#2014-12-23|1446.38
#2014-12-24|1457.52
#2014-12-25|1454.09
#2014-12-26|1460.04
#2014-12-29|1459.54
#2014-12-30|1451.21
#2014-12-31|1445.25
#2015-01-01|1445.25
#2015-01-02|1435.45
#2015-01-05|1410.07
#2015-01-06|1391.97
#2015-01-07|1398.21
#2015-01-08|1427.98
#2015-01-09|1425.28
#2015-01-12|1428.51
#2015-01-13|1428.65
#2015-01-14|1413.27
#2015-01-15|1420.15
#2015-01-16|1421.07
#2015-01-19|1431.89
#2015-01-20|1443.15
#2015-01-21|1447.63
#2015-01-22|1457.58
#2015-01-23|1467.29
#2015-01-26|1471.16
#2015-01-27|1477.63
#2015-01-28|1468.02
#2015-01-29|1465.99
#2015-01-30|1458.47
#2015-02-02|1474.66
#2015-02-03|1482.62
#2015-02-04|1499.71
#2015-02-05|1500.13
#2015-02-06|1488.22
#2015-02-09|1484.21
#2015-02-10|1492.23
#2015-02-11|1485.09
#2015-02-12|1517.61
#2015-02-13|1518.97
#2015-02-16|1521.39
#2015-02-17|1518.59
#2015-02-18|1535.88
#2015-02-19|1548.09
#2015-02-20|1559.56
#2015-02-23|1561.06
#2015-02-24|1559.20
#2015-02-25|1560.51
#2015-02-26|1557.58
#2015-02-27|1554.73
#2015-03-02|1559.34
#2015-03-03|1552.07
#2015-03-04|1546.24
#2015-03-05|1543.05
#2015-03-06|1537.14
#2015-03-09|1539.35
#2015-03-10|1526.21
#2015-03-11|1533.73
#2015-03-12|1551.88
#2015-03-13|1553.75
#2015-03-16|1571.63
#2015-03-17|1561.15
#2015-03-18|1563.24
#2015-03-19|1562.84
#2015-03-20|1585.09
#2015-03-23|1592.53
#2015-03-24|1585.65
#2015-03-25|1579.95
#2015-03-26|1572.85
#2015-03-27|1560.98
#2015-03-30|1570.11
#2015-03-31|1558.56
#2015-04-01|1542.75
#2015-04-02|1559.09
#2015-04-03|1564.55
#2015-04-06|1575.65
#2015-04-07|1562.44
#2015-04-08|1562.54
#2015-04-09|1567.11
#2015-04-10|1572.06
#2015-04-13|1556.99
#2015-04-14|1568.00
#2015-04-15|1567.83
#2015-04-16|1574.86
#2015-04-17|1568.08
#2015-04-20|1569.91
#2015-04-21|1583.06
#2015-04-22|1582.85
#2015-04-23|1586.93
#2015-04-24|1593.71
#2015-04-27|1604.20
#2015-04-28|1611.90
#2015-04-29|1601.66
#2015-04-30|1579.20
#2015-05-01|1578.60
#2015-05-04|1580.51
#2015-05-05|1571.41
#2015-05-06|1575.66
#2015-05-07|1573.08
#2015-05-08|1594.24
#2015-05-11|1592.20
#2015-05-12|1586.59
#2015-05-13|1589.68
#2015-05-14|1596.90
#2015-05-15|1599.13
#2015-05-18|1609.36
#2015-05-19|1608.49
#2015-05-20|1609.31
#2015-05-21|1615.36
#2015-05-22|1604.96
#2015-05-25|1610.18
#2015-05-26|1589.75
#2015-05-27|1600.22
#2015-05-28|1603.66
#2015-05-29|1590.92
#2015-06-01|1588.66
#2015-06-02|1591.26
#2015-06-03|1597.68
#2015-06-04|1590.79
#2015-06-05|1566.16
#2015-06-08|1558.23
#2015-06-09|1555.35
#2015-06-10|1580.16
#2015-06-11|1583.58
#2015-06-12|1582.85
#2015-06-15|1566.09
#2015-06-16|1565.77
#2015-06-17|1553.15
#2015-06-18|1559.46
#2015-06-19|1565.51
#2015-06-22|1587.46
#2015-06-23|1596.66
#2015-06-24|1583.10
#2015-06-25|1579.55
#2015-06-26|1575.09
#2015-06-29|1535.79
#2015-06-30|1536.70
#2015-07-01|1539.97
#2015-07-02|1541.96
#2015-07-03|1544.24
#2015-07-06|1523.51
#2015-07-07|1509.82
#2015-07-08|1476.15
#2015-07-09|1480.79
#2015-07-10|1490.91
#2015-07-13|1500.43
#2015-07-14|1510.27
#2015-07-15|1502.10
#2015-07-16|1507.93
#2015-07-17|1503.49
#2015-07-20|1503.79
#2015-07-21|1507.57
#2015-07-22|1491.56
#2015-07-23|1496.38
#2015-07-24|1478.98
#2015-07-27|1470.32
#2015-07-28|1468.22
#2015-07-29|1474.49
#2015-07-30|1472.81
#2015-07-31|1488.20
#2015-08-03|1491.29
#2015-08-04|1491.93
#2015-08-05|1490.44
#2015-08-06|1495.87
#2015-08-07|1502.23
#2015-08-10|1508.78
#2015-08-11|1480.35
#2015-08-12|1460.58
#2015-08-13|1458.46
#2015-08-14|1461.09
#2015-08-17|1462.24
#2015-08-18|1460.98
#2015-08-19|1441.08
#2015-08-20|1414.26
#2015-08-21|1381.74
#2015-08-24|1336.78
#2015-08-25|1315.60
#2015-08-26|1344.40
#2015-08-27|1357.25
#2015-08-28|1385.40
#2015-08-31|1370.49
#2015-09-01|1335.15
#2015-09-02|1333.20
#2015-09-03|1349.57
#2015-09-04|1327.22
#2015-09-07|1336.86
#2015-09-08|1350.88
#2015-09-09|1389.61
#2015-09-10|1373.12
#2015-09-11|1367.30
#2015-09-14|1364.29
#2015-09-15|1382.54
#2015-09-16|1410.11
#2015-09-17|1415.34
#2015-09-18|1393.78
#2015-09-21|1369.56
#2015-09-22|1338.42
#2015-09-23|1332.52
#2015-09-24|1312.89
#2015-09-25|1317.67
#2015-09-28|1291.33
#2015-09-29|1269.18
#2015-09-30|1309.24
#2015-10-01|1329.80
#2015-10-02|1346.75
#2015-10-05|1351.38
#2015-10-06|1358.48
#2015-10-07|1389.16
#2015-10-08|1396.84
#2015-10-09|1420.66
#2015-10-12|1426.27
#2015-10-13|1409.91
#2015-10-14|1395.92
#2015-10-15|1414.68
#2015-10-16|1416.94
#2015-10-19|1409.86
#2015-10-20|1404.74
#2015-10-21|1426.06
#2015-10-22|1425.95
#2015-10-23|1447.00
#2015-10-26|1451.38
#2015-10-27|1438.82
#2015-10-28|1448.95
#2015-10-29|1428.51
#2015-10-30|1445.54
#2015-11-02|1445.96
#2015-11-03|1442.18
#2015-11-04|1441.55
#2015-11-05|1441.00
#2015-11-06|1435.19
#2015-11-09|1435.55
#2015-11-10|1433.67
#2015-11-11|1434.56
#2015-11-12|1422.24
#2015-11-13|1407.98
#2015-11-16|1404.48
#2015-11-17|1416.93
#2015-11-18|1430.29
#2015-11-19|1448.18
#2015-11-20|1446.95
#2015-11-23|1440.99
#2015-11-24|1445.51
#2015-11-25|1446.03
#2015-11-26|1462.37
#2015-11-27|1458.23
#2015-11-30|1459.95
#2015-12-01|1475.28
#2015-12-02|1459.93
#2015-12-03|1453.39
#2015-12-04|1448.25
#2015-12-07|1449.64
#2015-12-08|1430.10
#2015-12-09|1435.81
#2015-12-10|1432.22
#2015-12-11|1421.00
#2015-12-14|1401.36
#2015-12-15|1394.88
#2015-12-16|1430.41
#2015-12-17|1431.96
#2015-12-18|1420.64
#2015-12-21|1419.66
#2015-12-22|1432.24
#2015-12-23|1442.38
#2015-12-24|1442.61
#2015-12-25|1439.01
#2015-12-28|1435.11
#2015-12-29|1440.48
#2015-12-30|1437.39
#2015-12-31|1432.87
#2016-01-01|1432.87
#2016-01-04|1390.59
#2016-01-05|1373.89
#2016-01-06|1344.20
#2016-01-07|1308.05
#2016-01-08|1301.11
#2016-01-11|1305.59
#2016-01-12|1299.66
#2016-01-13|1305.79
#2016-01-14|1278.02
#2016-01-15|1266.65
#2016-01-18|1258.93
#2016-01-19|1268.83
#2016-01-20|1241.00
#2016-01-21|1228.44
#2016-01-22|1267.11
#2016-01-25|1260.43
#2016-01-26|1252.73
#2016-01-27|1273.08
#2016-01-28|1262.51
#2016-01-29|1278.43
#2016-02-01|1290.88
#2016-02-02|1270.22
#2016-02-03|1245.97
#2016-02-04|1242.48
#2016-02-05|1227.19
#2016-02-08|1218.11
#2016-02-09|1182.73
#2016-02-10|1179.35
#2016-02-11|1183.21
#2016-02-12|1157.69
#2016-02-15|1205.54
#2016-02-16|1217.38
#2016-02-17|1228.34
#2016-02-18|1238.36
#2016-02-19|1222.68
#2016-02-22|1234.43
#2016-02-23|1227.80
#2016-02-24|1214.28
#2016-02-25|1217.63
#2016-02-26|1219.72
#2016-02-29|1226.48
#2016-03-01|1237.44
#2016-03-02|1268.04
#2016-03-03|1293.37
#2016-03-04|1306.02
#2016-03-07|1301.13
#2016-03-08|1280.34
#2016-03-09|1274.70
#2016-03-10|1276.83
#2016-03-11|1296.34
#2016-03-14|1305.75
#2016-03-15|1297.99
#2016-03-16|1299.88
#2016-03-17|1319.59
#2016-03-18|1314.26
#2016-03-21|1312.74
#2016-03-22|1329.36
#2016-03-23|1313.61
#2016-03-24|1297.38
#2016-03-25|1310.99
#2016-03-28|1315.96
#2016-03-29|1316.18
#2016-03-30|1320.91
#2016-03-31|1323.65
#2016-04-01|1282.49
#2016-04-04|1268.50
#2016-04-05|1239.59
#2016-04-06|1246.76
#2016-04-07|1241.34
#2016-04-08|1247.39
#2016-04-11|1244.80
#2016-04-12|1263.06
#2016-04-13|1292.35
#2016-04-14|1311.61
#2016-04-15|1302.16
#2016-04-18|1290.13
#2016-04-19|1324.23
#2016-04-20|1325.50
#2016-04-21|1343.02
#2016-04-22|1330.04
#2016-04-25|1334.54
#2016-04-26|1335.97
#2016-04-27|1330.10
#2016-04-28|1326.13
#2016-04-29|1318.79
#2016-05-02|1299.09
#2016-05-03|1286.81
#2016-05-04|1269.98
#2016-05-05|1261.97
#2016-05-06|1279.09
#2016-05-09|1271.37
#2016-05-10|1292.68
#2016-05-11|1289.38
#2016-05-12|1280.35
#2016-05-13|1262.24
#2016-05-16|1265.19
#2016-05-17|1260.45
#2016-05-18|1251.14
#2016-05-19|1242.19
#2016-05-20|1249.70
#2016-05-23|1248.34
#2016-05-24|1248.91
#2016-05-25|1269.93
#2016-05-26|1284.09
#2016-05-27|1284.50
#2016-05-30|1290.81
#2016-05-31|1300.08
#2016-06-01|1292.85
#2016-06-02|1287.99
#2016-06-03|1291.49
#2016-06-06|1288.09
#2016-06-07|1300.31
#2016-06-08|1306.38
#2016-06-09|1287.85
#2016-06-10|1271.98
#2016-06-13|1242.30
#2016-06-14|1227.18
#2016-06-15|1239.78
#2016-06-16|1226.09
#2016-06-17|1244.53
#2016-06-20|1278.72
#2016-06-21|1277.98
#2016-06-22|1269.84
#2016-06-23|1291.92
#2016-06-24|1204.48
#2016-06-27|1169.73
#2016-06-28|1162.84
#2016-06-29|1184.41
#2016-06-30|1182.37
#2016-07-01|1201.67
#2016-07-04|1199.59
#2016-07-05|1182.57
#2016-07-06|1164.94
#2016-07-07|1170.60
#2016-07-08|1186.08
#2016-07-11|1212.39
#2016-07-12|1236.40
#2016-07-13|1253.92
#2016-07-14|1257.86
#2016-07-15|1265.70
#2016-07-18|1267.52
#2016-07-19|1261.55
#2016-07-20|1268.72
#2016-07-21|1286.34
#2016-07-22|1276.31
#2016-07-25|1286.15
#2016-07-26|1287.48
#2016-07-27|1307.45
#2016-07-28|1295.55
#2016-07-29|1321.96
#2016-08-01|1316.63
#2016-08-02|1293.13
#2016-08-03|1279.36
#2016-08-04|1298.88
#2016-08-05|1312.47
#2016-08-08|1328.84
#2016-08-09|1342.28
#2016-08-10|1337.89
#2016-08-11|1342.85
#2016-08-12|1345.76
#2016-08-15|1346.28
#2016-08-16|1335.43
#2016-08-17|1346.83
#2016-08-18|1339.61
#2016-08-19|1349.42
#2016-08-22|1352.95
#2016-08-23|1347.07
#2016-08-24|1351.32
#2016-08-25|1349.90
#2016-08-26|1338.85
#2016-08-29|1347.01
#2016-08-30|1350.41
#2016-08-31|1354.49
#2016-09-01|1359.94
#2016-09-02|1359.06
#2016-09-05|1368.02
#2016-09-06|1382.90
#2016-09-07|1385.14
#2016-09-08|1383.82
#2016-09-09|1362.62
#2016-09-12|1357.13
#2016-09-13|1351.38
#2016-09-14|1341.33
#2016-09-15|1335.94
#2016-09-16|1323.28
#2016-09-19|1333.76
#2016-09-20|1335.55
#2016-09-21|1365.95
#2016-09-22|1380.64
#2016-09-23|1364.93
#2016-09-26|1350.84
#2016-09-27|1356.24
#2016-09-28|1346.38
#2016-09-29|1343.09
#2016-09-30|1337.80
#2016-10-03|1338.74
#2016-10-04|1345.27
#2016-10-05|1361.28
#2016-10-06|1357.09
#2016-10-07|1357.00
#2016-10-10|1357.19
#2016-10-11|1347.25
#2016-10-12|1334.99
#2016-10-13|1332.37
#2016-10-14|1331.69
#2016-10-17|1334.11
#2016-10-18|1333.83
#2016-10-19|1339.55
#2016-10-20|1342.98
#2016-10-21|1338.24
#2016-10-24|1343.06
#2016-10-25|1345.14
#2016-10-26|1347.52
#2016-10-27|1338.09
#2016-10-28|1342.83
#2016-10-31|1348.26
#2016-11-01|1344.83
#2016-11-02|1325.70
#2016-11-03|1322.23
#2016-11-04|1304.07
#2016-11-07|1317.39
#2016-11-08|1324.29
#2016-11-09|1274.03
#2016-11-10|1295.34
#2016-11-11|1308.82
#2016-11-14|1306.87
#2016-11-15|1311.12
#2016-11-16|1316.84
#2016-11-17|1316.79
#2016-11-18|1318.39
#2016-11-21|1325.40
#2016-11-22|1323.33
#2016-11-23|1310.76
#2016-11-24|1333.31
#2016-11-25|1349.58
#2016-11-28|1344.77
#2016-11-29|1339.77
#2016-11-30|1332.49
#2016-12-01|1344.44
#2016-12-02|1339.03
#2016-12-05|1340.00
#2016-12-06|1354.88
#2016-12-07|1389.82
#2016-12-08|1405.69
#2016-12-09|1403.34
#2016-12-12|1400.05
#2016-12-13|1408.80
#2016-12-14|1404.64
#2016-12-15|1390.15
#2016-12-16|1396.14
#2016-12-19|1404.41
#2016-12-20|1399.00
#2016-12-21|1403.14
#2016-12-22|1399.96
#2016-12-23|1403.74
#2016-12-26|1393.88
#2016-12-27|1393.31
#2016-12-28|1385.78
#2016-12-29|1381.62
#2016-12-30|1381.68
#2017-01-02|1387.93
#2017-01-03|1385.63
#2017-01-04|1422.83
#2017-01-05|1432.13
#2017-01-06|1412.81
#2017-01-09|1409.85
#2017-01-10|1420.43
#2017-01-11|1415.02
#2017-01-12|1421.51
#2017-01-13|1423.35
#2017-01-16|1416.19
#2017-01-17|1414.70
#2017-01-18|1418.98
#2017-01-19|1413.60
#2017-01-20|1415.48
#2017-01-23|1415.49
#2017-01-24|1413.01
#2017-01-25|1429.36
#2017-01-26|1421.18
#2017-01-27|1414.60
#2017-01-30|1412.05
#2017-01-31|1404.03
#2017-02-01|1402.55
#2017-02-02|1396.99
#2017-02-03|1402.81
#2017-02-06|1400.50
#2017-02-07|1386.98
#2017-02-08|1396.34
#2017-02-09|1380.51
#2017-02-10|1401.07
#2017-02-13|1413.66
#2017-02-14|1414.88
#2017-02-15|1420.26
#2017-02-16|1425.43
#2017-02-17|1422.28
#2017-02-20|1424.24
#2017-02-21|1432.07
#2017-02-22|1435.36
#2017-02-23|1432.22
#2017-02-24|1423.38
#2017-02-27|1420.23
#2017-02-28|1418.12
#2017-03-01|1426.11
#2017-03-02|1424.13
#2017-03-03|1421.25
#2017-03-06|1422.17
#2017-03-07|1420.07
#2017-03-08|1411.82
#2017-03-09|1412.02
#2017-03-10|1424.48
#2017-03-13|1434.01
#2017-03-14|1432.40
#2017-03-15|1434.13
#2017-03-16|1450.25
#2017-03-17|1440.63
#2017-03-20|1440.40
#2017-03-21|1435.12
#2017-03-22|1418.27
#2017-03-23|1417.62
#2017-03-24|1426.94
#2017-03-27|1422.74
#2017-03-28|1441.79
#2017-03-29|1428.34
#2017-03-30|1419.92
#2017-03-31|1411.98
#2017-04-03|1404.82
#2017-04-04|1391.96
#2017-04-05|1372.46
#2017-04-06|1362.78
#2017-04-07|1362.68
#2017-04-10|1367.23
#2017-04-11|1373.18
#2017-04-12|1361.06
#2017-04-13|1355.15
#2017-04-14|1355.67
#2017-04-17|1360.87
#2017-04-18|1357.81
#2017-04-19|1357.92
#2017-04-20|1375.09
#2017-04-21|1382.73
#2017-04-24|1403.57
#2017-04-25|1413.78
#2017-04-26|1428.36
#2017-04-27|1424.68
#2017-04-28|1419.44
#2017-05-01|1421.77
#2017-05-02|1420.23
#2017-05-03|1416.67
#2017-05-04|1416.69
#2017-05-05|1426.90
#2017-05-08|1439.66
#2017-05-09|1423.82
#2017-05-10|1422.87
#2017-05-11|1429.44
#2017-05-12|1421.64
#2017-05-15|1420.10
#2017-05-16|1429.26
#2017-05-17|1423.95
#2017-05-18|1412.44
#2017-05-19|1420.03
#2017-05-22|1430.04
#2017-05-23|1424.67
#2017-05-24|1417.39
#2017-05-25|1419.42
#2017-05-26|1417.37
#2017-05-29|1415.76
#2017-05-30|1421.38
#2017-05-31|1417.71
#2017-06-01|1432.44
#2017-06-02|1459.38
#2017-06-05|1446.38
#2017-06-06|1442.50
#2017-06-07|1441.76
#2017-06-08|1426.18
#2017-06-09|1425.45
#2017-06-12|1435.42
#2017-06-13|1437.92
#2017-06-14|1443.46
#2017-06-15|1416.07
#2017-06-16|1414.98
#2017-06-19|1414.05
#2017-06-20|1410.82
#2017-06-21|1408.56
#2017-06-22|1416.69
#2017-06-23|1417.20
#2017-06-26|1418.52
#2017-06-27|1410.87
#2017-06-28|1419.44
#2017-06-29|1416.52
#2017-06-30|1414.79
#2017-07-03|1422.56
#2017-07-04|1427.48
#2017-07-05|1426.42
#2017-07-06|1421.84
#2017-07-07|1419.09
#2017-07-10|1424.81
#2017-07-11|1434.76
#2017-07-12|1449.47
#2017-07-13|1447.96
#2017-07-14|1464.01
#2017-07-17|1463.76
#2017-07-18|1462.40
#2017-07-19|1459.68
#2017-07-20|1463.76
#2017-07-21|1449.54
#2017-07-24|1437.37
#2017-07-25|1436.89
#2017-07-26|1441.79
#2017-07-27|1447.82
#2017-07-28|1444.32
#2017-07-31|1442.64
#2017-08-01|1447.64
#2017-08-02|1448.35
#2017-08-03|1447.70
#2017-08-04|1448.41
#2017-08-07|1455.65
#2017-08-08|1456.16
#2017-08-09|1449.52
#2017-08-10|1450.23
#2017-08-11|1449.63
#2017-08-14|1445.36
#2017-08-15|1442.78
#2017-08-16|1442.12
#2017-08-17|1439.46
#2017-08-18|1434.75
#2017-08-21|1434.17
#2017-08-22|1435.30
#2017-08-23|1442.24
#2017-08-24|1439.12
#2017-08-25|1447.09
#2017-08-28|1447.08
#2017-08-29|1443.62
#2017-08-30|1439.50
#2017-08-31|1444.87
#2017-09-01|1454.74
#2017-09-04|1455.50
#2017-09-05|1462.10
#2017-09-06|1464.30
#2017-09-07|1479.26
#2017-09-08|1480.01
#2017-09-11|1487.97
#2017-09-12|1496.61
#2017-09-13|1497.18
#2017-09-14|1502.44
#2017-09-15|1514.82
#2017-09-18|1512.69
#2017-09-19|1534.84
#2017-09-20|1539.36
#2017-09-21|1538.30
#2017-09-22|1543.35
#2017-09-25|1549.40
#2017-09-26|1549.28
#2017-09-27|1540.65
#2017-09-28|1542.16
#2017-09-29|1544.20
#2017-10-02|1546.67
#2017-10-03|1556.32
#2017-10-04|1562.04
#2017-10-05|1562.25
#2017-10-06|1569.78
#2017-10-09|1568.92
#2017-10-10|1583.78
#2017-10-11|1578.71
#2017-10-12|1576.83
#2017-10-13|1579.62
#2017-10-16|1577.87
#2017-10-17|1575.45
#2017-10-18|1582.34
#2017-10-19|1584.01
#2017-10-20|1573.38
#2017-10-23|1571.99
#2017-10-24|1582.28
#2017-10-25|1572.02
#2017-10-26|1580.83
#2017-10-27|1581.60
#2017-10-30|1585.14
#2017-10-31|1584.11
#2017-11-01|1597.71
#2017-11-02|1608.68
#2017-11-03|1605.43
#2017-11-06|1600.95
#2017-11-07|1598.84
#2017-11-08|1597.98
#2017-11-09|1584.10
#2017-11-10|1576.57
#2017-11-13|1575.59
#2017-11-14|1574.24
#2017-11-15|1558.55
#2017-11-16|1570.38
#2017-11-17|1573.24
#2017-11-20|1580.57
#2017-11-21|1594.58
#2017-11-22|1600.86
#2017-11-23|1606.45
#2017-11-24|1607.17
#2017-11-27|1606.47
#2017-11-28|1611.11
#2017-11-29|1613.37
#2017-11-30|1617.31
#2017-12-01|1600.04
#2017-12-04|1601.02
#2017-12-05|1596.97
#2017-12-06|1581.14
#2017-12-07|1585.97
#2017-12-08|1592.49
#2017-12-11|1596.06
#2017-12-12|1595.61
#2017-12-13|1600.39
#2017-12-14|1599.96
#2017-12-15|1595.83
#2017-12-18|1624.67
#2017-12-19|1624.36
#2017-12-20|1628.65
#2017-12-21|1632.08
#2017-12-22|1631.82
#2017-12-25|1631.78
#2017-12-26|1630.78
#2017-12-27|1630.54
#2017-12-28|1630.58
#2017-12-29|1630.05
#2018-01-01|1630.05
#2018-01-02|1637.94
#2018-01-03|1643.88
#2018-01-04|1669.77
#2018-01-05|1688.82
#2018-01-08|1695.06
#2018-01-09|1702.95
#2018-01-10|1715.00
#2018-01-11|1715.58
#2018-01-12|1723.13
#2018-01-15|1735.16
#2018-01-16|1744.16
#2018-01-17|1741.58
#2018-01-18|1731.37
#2018-01-19|1745.49
#2018-01-22|1747.76
#2018-01-23|1758.94
#2018-01-24|1763.69
#2018-01-25|1752.15
#2018-01-26|1752.26
#2018-01-29|1744.29
#2018-01-30|1734.18
#2018-01-31|1719.47
#2018-02-01|1724.62
#2018-02-02|1699.84
#2018-02-05|1670.46
#2018-02-06|1647.32
#2018-02-07|1661.79
#2018-02-08|1651.04
#2018-02-09|1634.21
#2018-02-12|1646.42
#2018-02-13|1636.10
#2018-02-14|1641.78
#2018-02-15|1656.25
#2018-02-16|1664.78
#2018-02-19|1670.06
#2018-02-20|1652.89
#2018-02-21|1652.90
#2018-02-22|1651.52
#2018-02-23|1660.74
#2018-02-26|1669.83
#2018-02-27|1665.10
#2018-02-28|1648.50
#2018-03-01|1615.41
#2018-03-02|1601.41
#2018-03-05|1591.16
#2018-03-06|1607.43
#2018-03-07|1598.11
#2018-03-08|1601.11
#2018-03-09|1596.74
#2018-03-12|1622.30
#2018-03-13|1617.85
#2018-03-14|1615.63
#2018-03-15|1620.62
#2018-03-16|1616.34
#2018-03-19|1600.91
#2018-03-20|1602.20
#2018-03-21|1606.87
#2018-03-22|1597.49
#2018-03-23|1555.30
#2018-03-26|1569.50
#2018-03-27|1588.25
#2018-03-28|1572.73
#2018-03-29|1591.38
#2018-03-30|1592.67
#2018-04-02|1585.59
#2018-04-03|1587.04
#2018-04-04|1599.30
#2018-04-05|1608.27
#2018-04-06|1595.59
#2018-04-09|1591.99
#2018-04-10|1621.34
#2018-04-11|1622.50
#2018-04-12|1615.74
#2018-04-13|1621.25
#2018-04-16|1622.01
#2018-04-17|1626.44
#2018-04-18|1625.03
#2018-04-19|1615.46
#2018-04-20|1605.25
#2018-04-23|1599.60
#2018-04-24|1606.29
#2018-04-25|1599.73
#2018-04-26|1601.30
#2018-04-27|1602.29
#2018-04-30|1596.32
#2018-05-01|1592.83
#2018-05-02|1590.89
#2018-05-03|1589.02
#2018-05-04|1591.07
#2018-05-07|1592.32
#2018-05-08|1587.27
#2018-05-09|1586.83
#2018-05-10|1600.13
#2018-05-11|1609.60
#2018-05-14|1609.82
#2018-05-15|1600.06
#2018-05-16|1603.14
#2018-05-17|1609.13
#2018-05-18|1607.91
#2018-05-21|1608.39
#2018-05-22|1611.97
#2018-05-23|1596.55
#2018-05-24|1572.77
#2018-05-25|1560.82
#2018-05-28|1552.89
#2018-05-29|1533.55
#2018-05-30|1522.93
#2018-05-31|1532.60
#2018-06-01|1544.95
#2018-06-04|1574.19
#2018-06-05|1569.94
#2018-06-06|1588.67
#2018-06-07|1596.45
#2018-06-08|1589.26
#2018-06-11|1586.28
#2018-06-12|1579.27
#2018-06-13|1582.09
#2018-06-14|1576.50
#2018-06-15|1572.87
#2018-06-18|1564.06
#2018-06-19|1543.08
#2018-06-20|1541.86
#2018-06-21|1518.10
#2018-06-22|1506.80
#2018-06-25|1485.93
#2018-06-26|1485.95
#2018-06-27|1470.17
#2018-06-28|1462.93
#2018-06-29|1458.82
#2018-07-02|1442.94
#2018-07-03|1440.34
#2018-07-04|1438.26
#2018-07-05|1453.72
#2018-07-06|1463.51
#2018-07-09|1472.65
#2018-07-10|1473.50
#2018-07-11|1451.06
#2018-07-12|1451.86
#2018-07-13|1460.85
#2018-07-16|1459.53
#2018-07-17|1472.55
#2018-07-18|1484.60
#2018-07-19|1480.34
#2018-07-20|1475.30
#2018-07-23|1469.11
#2018-07-24|1485.45
#2018-07-25|1476.25
#2018-07-26|1486.49
#2018-07-27|1491.73
#2018-07-30|1499.59
#2018-07-31|1486.23
#2018-08-01|1481.44
#2018-08-02|1470.07
#2018-08-03|1477.67
#2018-08-06|1474.42
#2018-08-07|1491.90
#2018-08-08|1488.49
#2018-08-09|1476.74
#2018-08-10|1457.08
#2018-08-13|1435.10
#2018-08-14|1440.50
#2018-08-15|1424.40
#2018-08-16|1428.07
#2018-08-17|1429.81
#2018-08-20|1434.41
#2018-08-21|1440.41
#2018-08-22|1439.67
#2018-08-23|1413.12
#2018-08-24|1418.39
#2018-08-27|1448.10
#2018-08-28|1460.40
#2018-08-29|1458.02
#2018-08-30|1447.38
#2018-08-31|1433.49
#2018-09-03|1419.18
#2018-09-04|1401.47
#2018-09-05|1397.18
#2018-09-06|1393.49
#2018-09-07|1381.00
#2018-09-10|1386.59
#2018-09-11|1381.33
#2018-09-12|1383.27
#2018-09-13|1398.51
#2018-09-14|1413.34
#2018-09-17|1413.83
#2018-09-18|1427.23
#2018-09-19|1448.07
#2018-09-20|1462.08
#2018-09-21|1468.35
#2018-09-24|1457.22
#2018-09-25|1444.19
#2018-09-26|1433.60
#2018-09-27|1430.68
#2018-09-28|1421.49
#2018-10-01|1422.23
#2018-10-02|1427.48
#2018-10-03|1406.40
#2018-10-04|1400.29
#2018-10-05|1385.30
#2018-10-08|1382.41
#2018-10-09|1357.00
#2018-10-10|1341.78
#2018-10-11|1316.25
#2018-10-12|1318.64
#2018-10-15|1311.40
#2018-10-16|1328.32
#2018-10-17|1325.73
#2018-10-18|1310.54
#2018-10-19|1293.51
#2018-10-22|1289.68
#2018-10-23|1288.84
#2018-10-24|1267.02
#2018-10-25|1268.77
#2018-10-26|1283.70
#2018-10-29|1285.26
#2018-10-30|1293.40
#2018-10-31|1317.11
#2018-11-01|1320.61
#2018-11-02|1326.12
#2018-11-05|1312.48
#2018-11-06|1326.06
#2018-11-07|1326.82
#2018-11-08|1322.45
#2018-11-09|1308.60
#2018-11-12|1295.15
#2018-11-13|1288.71
#2018-11-14|1303.94
#2018-11-15|1302.44
#2018-11-16|1298.43
#2018-11-19|1302.55
#2018-11-20|1292.90
#2018-11-21|1298.05
#2018-11-22|1300.29
#2018-11-23|1299.52
#2018-11-26|1314.42
#2018-11-27|1307.89
#2018-11-28|1304.85
#2018-11-29|1313.42
#2018-11-30|1313.30
#2018-12-03|1345.01
#2018-12-04|1316.41
#2018-12-05|1306.00
#2018-12-06|1288.24
#2018-12-07|1280.13
#2018-12-10|1257.34
#2018-12-11|1253.29
#2018-12-12|1282.98
#2018-12-13|1284.08
#2018-12-14|1267.36
#2018-12-17|1264.08
#2018-12-18|1261.30
#2018-12-19|1266.31
#2018-12-20|1244.42
#2018-12-21|1229.91
#2018-12-24|1224.40
#2018-12-25|1192.42
#2018-12-26|1208.91
#2018-12-27|1223.49
#2018-12-28|1232.31
#2018-12-31|1236.60
#2019-01-01|1236.60
#2019-01-02|1228.89
#2019-01-03|1229.23
#2019-01-04|1240.43
#2019-01-07|1269.20
#2019-01-08|1282.30
#2019-01-09|1309.93
#2019-01-10|1308.00
#2019-01-11|1314.19
#2019-01-14|1317.62
#2019-01-15|1324.60
#2019-01-16|1319.64
#2019-01-17|1316.93
#2019-01-18|1323.90
#2019-01-21|1325.69
#2019-01-22|1317.82
#2019-01-23|1307.28
#2019-01-24|1318.99
#2019-01-25|1341.15
#2019-01-28|1334.34
#2019-01-29|1329.89
#2019-01-30|1328.58
#2019-01-31|1341.59
#2019-02-01|1338.65
#2019-02-04|1332.29
#2019-02-05|1338.13
#2019-02-06|1332.60
#2019-02-07|1298.25
#2019-02-08|1274.02
#2019-02-11|1273.36
#2019-02-12|1303.44
#2019-02-13|1306.83
#2019-02-14|1301.42
#2019-02-15|1307.70
#2019-02-18|1317.63
#2019-02-19|1321.78
#2019-02-20|1337.49
#2019-02-21|1332.69
#2019-02-22|1335.24
#2019-02-25|1349.36
#2019-02-26|1349.61
#2019-02-27|1352.17
#2019-02-28|1341.22
#2019-03-01|1340.95
#2019-03-04|1333.52
#2019-03-05|1321.83
#2019-03-06|1312.24
#2019-03-07|1293.35
#2019-03-08|1278.55
#2019-03-11|1288.58
#2019-03-12|1291.80
#2019-03-13|1289.84
#2019-03-14|1278.58
#2019-03-15|1288.54
#2019-03-18|1293.76
#2019-03-19|1304.25
#2019-03-20|1293.14
#2019-03-21|1297.90
#2019-03-22|1288.13
#2019-03-25|1269.76
#2019-03-26|1283.26
#2019-03-27|1275.61
#2019-03-28|1265.03
#2019-03-29|1269.35
#2019-04-01|1299.88
#2019-04-02|1308.30
#2019-04-03|1326.15
#2019-04-04|1334.48
#2019-04-05|1342.04
#2019-04-08|1341.38
#2019-04-09|1339.30
#2019-04-10|1340.52
#2019-04-11|1341.37
#2019-04-12|1352.05
#2019-04-15|1356.33
#2019-04-16|1362.58
#2019-04-17|1383.36
#2019-04-18|1390.75
#2019-04-19|1391.22
#2019-04-22|1384.27
#2019-04-23|1380.68
#2019-04-24|1364.20
#2019-04-25|1346.82
#2019-04-26|1352.58
#2019-04-29|1353.32
#2019-04-30|1352.34
#2019-05-01|1349.89
#2019-05-02|1349.07
#2019-05-03|1351.52
#2019-05-06|1343.37
#2019-05-07|1324.48
#2019-05-08|1313.24
#2019-05-09|1282.20
#2019-05-10|1275.22
#2019-05-13|1257.73
#2019-05-14|1255.78
#2019-05-15|1264.87
#2019-05-16|1252.26
#2019-05-17|1241.60
#2019-05-20|1236.25
#2019-05-21|1234.33
#2019-05-22|1220.49
#2019-05-23|1208.17
#2019-05-24|1214.65
#2019-05-27|1221.08
#2019-05-28|1227.79
#2019-05-29|1217.08
#2019-05-30|1215.31
#2019-05-31|1188.68
#2019-06-03|1193.22
#2019-06-04|1223.68
#2019-06-05|1238.91
#2019-06-06|1232.73
#2019-06-07|1240.79
#2019-06-10|1253.74
#2019-06-11|1266.36
#2019-06-12|1258.89
#2019-06-13|1254.38
#2019-06-14|1249.61
#2019-06-17|1249.28
#2019-06-18|1256.45
#2019-06-19|1270.45
#2019-06-20|1278.29
#2019-06-21|1275.67
#2019-06-24|1277.79
#2019-06-25|1272.78
#2019-06-26|1270.82
#2019-06-27|1285.36
#2019-06-28|1290.40
#2019-07-01|1301.30
#2019-07-02|1295.81
#2019-07-03|1294.34
#2019-07-04|1299.45
#2019-07-05|1297.70
#2019-07-08|1287.19
#2019-07-09|1277.65
#2019-07-10|1277.61
#2019-07-11|1276.00
#2019-07-12|1289.67
#2019-07-15|1293.38
#2019-07-16|1294.96
#2019-07-17|1285.36
#2019-07-18|1271.42
#2019-07-19|1289.72
#2019-07-22|1289.84
#2019-07-23|1309.41
#2019-07-24|1325.31
#2019-07-25|1305.72
#2019-07-26|1292.80
#2019-07-29|1284.93
#2019-07-30|1283.46
#2019-07-31|1270.48
#2019-08-01|1264.60
#2019-08-02|1243.05
#2019-08-05|1227.49
#2019-08-06|1221.12
#2019-08-07|1227.13
#2019-08-08|1234.05
#2019-08-09|1227.81
#2019-08-12|1222.31
#2019-08-13|1210.66
#2019-08-14|1199.00
#2019-08-15|1180.77
#2019-08-16|1187.29
#2019-08-19|1199.11
#2019-08-20|1196.05
#2019-08-21|1200.35
#2019-08-22|1201.97
#2019-08-23|1191.74
#2019-08-26|1189.25
#2019-08-27|1197.69
#2019-08-28|1200.52
#2019-08-29|1204.51
#2019-08-30|1219.59
#2019-09-02|1216.36
#2019-09-03|1218.74
#2019-09-04|1226.31
#2019-09-05|1250.18
#2019-09-06|1259.03
#2019-09-09|1274.23
#2019-09-10|1291.07
#2019-09-11|1308.14
#2019-09-12|1313.71
#2019-09-13|1323.09
#2019-09-16|1313.34
#2019-09-17|1310.13
#2019-09-18|1305.89
#2019-09-19|1305.39
#2019-09-20|1305.10
#2019-09-23|1302.68
#2019-09-24|1293.66
#2019-09-25|1287.50
#2019-09-26|1294.87
#2019-09-27|1287.31
#2019-09-30|1280.04
#2019-10-01|1278.84
#2019-10-02|1257.18
#2019-10-03|1245.10
#2019-10-04|1243.07
#2019-10-07|1240.90
#2019-10-08|1238.08
#2019-10-09|1242.09
#2019-10-10|1249.59
#2019-10-11|1279.49
#2019-10-14|1281.88
#2019-10-15|1304.84
#2019-10-16|1319.42
#2019-10-17|1318.61
#2019-10-18|1315.46
#2019-10-21|1318.68
#2019-10-22|1325.01
#2019-10-23|1327.79
#2019-10-24|1341.29
#2019-10-25|1350.94
#2019-10-28|1356.64
#2019-10-29|1366.46
#2019-10-30|1360.90
#2019-10-31|1358.05
#2019-11-01|1368.62
#2019-11-04|1381.96
#2019-11-05|1392.04
#2019-11-06|1391.71
#2019-11-07|1401.81
#2019-11-08|1410.56
#2019-11-11|1412.64
#2019-11-12|1413.16
#2019-11-13|1400.00
#2019-11-14|1386.20
#2019-11-15|1394.63
#2019-11-18|1386.43
#2019-11-19|1381.47
#2019-11-20|1365.99
#2019-11-21|1367.58
#2019-11-22|1368.91
#2019-11-25|1375.95
#2019-11-26|1372.06
#2019-11-27|1374.14
#2019-11-28|1369.97
#2019-11-29|1358.06
#2019-12-02|1365.70
#2019-12-03|1358.50
#2019-12-04|1361.21
#2019-12-05|1362.42
#2019-12-06|1366.83
#2019-12-09|1366.88
#2019-12-10|1362.38
#2019-12-11|1367.95
#2019-12-12|1373.87
#2019-12-13|1391.47
#2019-12-16|1393.73
#2019-12-17|1396.10
#2019-12-18|1396.43
#2019-12-19|1396.68
#2019-12-20|1390.96
#2019-12-23|1387.83
#2019-12-24|1384.60
#2019-12-25|1378.02
#2019-12-26|1382.64
#2019-12-27|1383.33
#2019-12-30|1378.10
#2019-12-31|1381.54
#2020-01-01|1381.54
#2020-01-02|1391.11
#2020-01-03|1381.57
#2020-01-06|1364.37
#2020-01-07|1378.51
#2020-01-08|1371.13
#2020-01-09|1372.23
#2020-01-10|1368.67
#2020-01-13|1373.16
#2020-01-14|1378.86
#2020-01-15|1367.05
#2020-01-16|1367.52
#2020-01-17|1373.23
#2020-01-20|1379.00
#2020-01-21|1382.11
#2020-01-22|1380.66
#2020-01-23|1374.60
#2020-01-24|1363.34
#2020-01-27|1339.47
#2020-01-28|1339.01
#2020-01-29|1342.44
#2020-01-30|1339.02
#2020-01-31|1336.02
#2020-02-03|1352.13
#2020-02-04|1378.91
#2020-02-05|1361.03
#2020-02-06|1377.28
#2020-02-07|1362.23
#2020-02-10|1357.20
#2020-02-11|1362.78
#2020-02-12|1376.11
#2020-02-13|1377.92
#2020-02-14|1366.47
#2020-02-17|1368.05
#2020-02-18|1364.63
#2020-02-19|1370.05
#2020-02-20|1373.82
#2020-02-21|1368.39
#2020-02-24|1334.21
#2020-02-25|1296.43
#2020-02-26|1289.15
#2020-02-27|1249.78
#2020-02-28|1229.74
#2020-03-02|1248.75
#2020-03-03|1237.95
#2020-03-04|1242.51
#2020-03-05|1225.35
#2020-03-06|1195.92
#2020-03-09|1116.95
#2020-03-10|1133.76
#2020-03-11|1111.36
#2020-03-12|1013.87
#2020-03-13| 992.90
#2020-03-16| 922.23
#2020-03-17| 925.95
#2020-03-18| 863.06
#2020-03-19| 870.35
#2020-03-20| 875.34
#2020-03-23| 855.71
#2020-03-24| 931.19
#2020-03-25|1002.30
#2020-03-26|1005.14
#2020-03-27|1013.09
#2020-03-30| 994.24
#2020-03-31| 979.17
#2020-04-01| 933.46
#2020-04-02| 911.82
#2020-04-03| 895.18
#2020-04-06| 957.80
#2020-04-07| 991.28
#2020-04-08|1015.21
#2020-04-09|1039.06
#2020-04-10|1040.09
#2020-04-13|1038.09
#2020-04-14|1069.10
#2020-04-15|1048.10
#2020-04-16|1033.73
#2020-04-17|1074.03
#2020-04-20|1058.93
#2020-04-21|1024.28
#2020-04-22|1026.32
#2020-04-23|1041.15
#2020-04-24|1041.39
#2020-04-27|1082.55
#2020-04-28|1087.65
#2020-04-29|1116.02
#2020-04-30|1112.11
#2020-05-01|1069.90
#2020-05-04|1065.09
#2020-05-05|1075.37
#2020-05-06|1077.49
#2020-05-07|1067.78
#2020-05-08|1109.62
#2020-05-11|1113.05
#2020-05-12|1095.67
#2020-05-13|1065.52
#2020-05-14|1051.46
#2020-05-15|1059.07
#2020-05-18|1093.49
#2020-05-19|1108.52
#2020-05-20|1118.77
#2020-05-21|1115.00
#2020-05-22|1105.96
#2020-05-25|1119.87
#2020-05-26|1161.78
#2020-05-27|1188.10
#2020-05-28|1198.39
#2020-05-29|1174.84
#2020-06-01|1195.63
#2020-06-02|1210.56
#2020-06-03|1247.41
#2020-06-04|1245.92
#2020-06-05|1281.84
#2020-06-08|1313.23
#2020-06-09|1296.82
#2020-06-10|1301.80
#2020-06-11|1236.21
#2020-06-12|1225.51
#2020-06-15|1215.47
#2020-06-16|1255.57
#2020-06-17|1242.09
#2020-06-18|1237.98
#2020-06-19|1227.02
#2020-06-22|1225.66
#2020-06-23|1247.84
#2020-06-24|1221.29
#2020-06-25|1213.09
#2020-06-26|1205.91
#2020-06-29|1210.39
#2020-06-30|1228.44
#2020-07-01|1220.71
#2020-07-02|1255.04
#2020-07-03|1252.63
#2020-07-06|1306.17
#2020-07-07|1295.72
#2020-07-08|1280.55
#2020-07-09|1273.51
#2020-07-10|1301.89
#2020-07-13|1317.44
#2020-07-14|1323.21
#2020-07-15|1358.42
#2020-07-16|1349.22
#2020-07-17|1351.61
#2020-07-20|1372.23
#2020-07-21|1363.30
#2020-07-22|1364.51
#2020-07-23|1360.19
#2020-07-24|1341.02
#2020-07-27|1372.97
#2020-07-28|1353.40
#2020-07-29|1338.95
#2020-07-30|1323.74
#2020-07-31|1276.44
#2020-08-03|1304.34
#2020-08-04|1337.12
#2020-08-05|1355.15
#2020-08-06|1357.54
#2020-08-07|1348.82
#2020-08-10|1359.40
#2020-08-11|1393.60
#2020-08-12|1433.10
#2020-08-13|1444.23
#2020-08-14|1443.92
#2020-08-17|1481.61
#2020-08-18|1486.00
#2020-08-19|1485.78
#2020-08-20|1485.71
#2020-08-21|1490.24
#2020-08-24|1497.66
#2020-08-25|1504.81
#2020-08-26|1532.45
#2020-08-27|1540.63
#2020-08-28|1550.19
#2020-08-31|1592.79
#2020-09-01|1574.14
#2020-09-02|1552.96
#2020-09-03|1514.87
#2020-09-04|1529.55
#2020-09-07|1535.80
#2020-09-08|1465.27
#2020-09-09|1489.36
#2020-09-10|1498.61
#2020-09-11|1500.40
#2020-09-14|1561.87
#2020-09-15|1585.73
#2020-09-16|1576.77
#2020-09-17|1553.26
#2020-09-18|1567.52
#2020-09-21|1545.95
#2020-09-22|1516.74
#2020-09-23|1469.92
#2020-09-24|1459.13
#2020-09-25|1478.99
#2020-09-28|1520.86
#2020-09-29|1518.50
#2020-09-30|1519.90
#2020-10-01|1543.46
#2020-10-02|1514.12
#2020-10-05|1549.10
#2020-10-06|1543.65
#2020-10-07|1567.45
#2020-10-08|1570.15
#2020-10-09|1572.58
#2020-10-12|1583.18
#2020-10-13|1584.12
#2020-10-14|1590.30
#2020-10-15|1571.50
#2020-10-16|1567.41
#2020-10-19|1568.45
#2020-10-20|1563.34
#2020-10-21|1579.37
#2020-10-22|1581.36
#2020-10-23|1586.07
#2020-10-26|1576.32
#2020-10-27|1568.06
#2020-10-28|1519.88
#2020-10-29|1527.62
#2020-10-30|1490.32
#2020-11-02|1523.04
#2020-11-03|1564.73
#2020-11-04|1562.07
#2020-11-05|1605.26
#2020-11-06|1599.61
#2020-11-09|1623.04
#2020-11-10|1648.73
#2020-11-11|1669.03
#2020-11-12|1652.54
#2020-11-13|1655.88
#2020-11-16|1691.74
#2020-11-17|1727.72
#2020-11-18|1767.99
#2020-11-19|1771.34
#2020-11-20|1768.43
#2020-11-23|1804.33
#2020-11-24|1871.09
#2020-11-25|1878.01
#2020-11-26|1868.17
#2020-11-27|1881.16
#2020-11-30|1829.70
#2020-12-01|1867.96
#2020-12-02|1858.71
#2020-12-03|1899.65
#2020-12-04|1920.30
#2020-12-07|1954.84
#2020-12-08|1952.94
#2020-12-09|1928.85
#2020-12-10|1939.00
#2020-12-11|1927.11
#2020-12-14|1964.45
#2020-12-15|1975.20
#2020-12-16|1976.99
#2020-12-17|2012.31
#2020-12-18|2038.41
#2020-12-21|1974.87
#2020-12-22|1958.71
#2020-12-23|1974.15
#2020-12-24|1991.70
#2020-12-25|1996.00
#2020-12-28|2003.18
#2020-12-29|2012.60
#2020-12-30|2041.58
#2020-12-31|2048.66
#2021-01-01|2048.66
#2021-01-04|2068.56
#2021-01-05|2074.99
#2021-01-06|2102.55
#2021-01-07|2178.70
#2021-01-08|2265.76
#2021-01-11|2194.45
#2021-01-12|2247.15
#2021-01-13|2246.02
#2021-01-14|2247.64
#2021-01-15|2198.13
#2021-01-18|2186.38
#2021-01-19|2228.95
#2021-01-20|2258.19
#2021-01-21|2272.42
#2021-01-22|2261.07
#2021-01-25|2281.09
#2021-01-26|2272.74
#2021-01-27|2231.35
#2021-01-28|2199.97
#2021-01-29|2136.23
#2021-02-01|2199.25
#2021-02-02|2255.89
#2021-02-03|2281.41
#2021-02-04|2280.46
#2021-02-05|2303.85
#2021-02-08|2322.11
#2021-02-09|2307.47
#2021-02-10|2275.55
#2021-02-11|2280.65
#2021-02-12|2290.85
#2021-02-15|2293.02
#2021-02-16|2268.89
#2021-02-17|2254.10
#2021-02-18|2229.78
#2021-02-19|2234.35
#2021-02-22|2176.98
#2021-02-23|2151.97
#2021-02-24|2188.41
#2021-02-25|2129.29
#2021-02-26|2100.60
#2021-03-01|2163.82
#2021-03-02|2139.86
#2021-03-03|2126.86
#2021-03-04|2078.26
#2021-03-05|2060.35
#2021-03-08|2039.54
#2021-03-09|2161.84
#2021-03-10|2166.05
#2021-03-11|2197.16
#2021-03-12|2202.78
#2021-03-15|2226.85
#2021-03-16|2193.24
#2021-03-17|2241.23
#2021-03-18|2212.39
#2021-03-19|2211.27
#2021-03-22|2209.60
#2021-03-23|2167.74
#2021-03-24|2105.30
#2021-03-25|2130.26
#2021-03-26|2120.47
#2021-03-29|2111.53
#2021-03-30|2154.46
#2021-03-31|2189.85
#2021-04-01|2176.78
#2021-04-02|2184.24
#2021-04-05|2233.11
#2021-04-06|2232.02
#2021-04-07|2212.25
#2021-04-08|2217.17
#2021-04-09|2203.48
#2021-04-12|2231.72
#2021-04-13|2298.84
#2021-04-14|2269.02
#2021-04-15|2285.60
#2021-04-16|2294.97
#2021-04-19|2266.11
#2021-04-20|2239.88
#2021-04-21|2253.85
#2021-04-22|2242.88
#2021-04-23|2256.33
#2021-04-26|2272.21
#2021-04-27|2229.61
#2021-04-28|2223.98
#2021-04-29|2182.72
#2021-04-30|2197.98
#2021-05-03|2181.48
#2021-05-04|2150.70
#2021-05-05|2160.61
#2021-05-06|2173.52
#2021-05-07|2199.50
#2021-05-10|2160.78
#2021-05-11|2120.85
#2021-05-12|2074.09
#2021-05-13|2050.96
#2021-05-14|2095.40
#2021-05-17|2092.14
#2021-05-18|2112.22
#2021-05-19|2079.45
#2021-05-20|2111.69
#2021-05-21|2121.81
#2021-05-24|2154.85
#2021-05-25|2153.87
#2021-05-26|2182.83
#2021-05-27|2212.93
#2021-05-28|2220.23
#2021-05-31|2218.96
#2021-06-01|2251.21
#2021-06-02|2248.15
#2021-06-03|2238.50
#2021-06-04|2282.34
#2021-06-07|2288.27
#2021-06-08|2280.75
#2021-06-09|2265.90
#2021-06-10|2263.89
#2021-06-11|2269.49
#2021-06-14|2268.88
#2021-06-15|2255.76
#2021-06-16|2264.38
#2021-06-17|2257.95
#2021-06-18|2223.59
#2021-06-21|2219.03
#2021-06-22|2246.58
#2021-06-23|2277.30
#2021-06-24|2308.58
#2021-06-25|2307.33
#2021-06-28|2313.20
#2021-06-29|2299.94
#2021-06-30|2283.77
#2021-07-01|2281.54
#2021-07-02|2291.96
#2021-07-05|2290.21
#2021-07-06|2252.18
#2021-07-07|2219.62
#2021-07-08|2216.47
#2021-07-09|2236.78
#2021-07-12|2287.19
#2021-07-13|2267.16
#2021-07-14|2243.38
#2021-07-15|2227.18
#2021-07-16|2206.66
#2021-07-19|2183.04
#2021-07-20|2199.59
#2021-07-21|2214.84
#2021-07-22|2202.89
#2021-07-23|2201.85
#2021-07-26|2227.90
#2021-07-27|2212.12
#2021-07-28|2212.06
#2021-07-29|2272.99
#2021-07-30|2269.00
#2021-08-02|2317.95
#2021-08-03|2317.16
#2021-08-04|2294.38
#2021-08-05|2298.16
#2021-08-06|2277.67
#2021-08-09|2287.20
#2021-08-10|2285.54
#2021-08-11|2296.34
#2021-08-12|2313.57
#2021-08-13|2305.47
#2021-08-16|2258.52
#2021-08-17|2206.36
#2021-08-18|2227.66
#2021-08-19|2164.11
#2021-08-20|2135.87
#2021-08-23|2190.09
#2021-08-24|2210.90
#2021-08-25|2223.50
#2021-08-26|2206.92
#2021-08-27|2227.20
#2021-08-30|2253.49
#2021-08-31|2263.33
#2021-09-01|2264.84
#2021-09-02|2259.98
#2021-09-03|2270.62
#2021-09-06|2280.12
#2021-09-07|2303.43
#2021-09-08|2293.76
#2021-09-09|2286.74
#2021-09-10|2270.77
#2021-09-13|2279.24
#2021-09-14|2296.82
#2021-09-15|2311.43
#2021-09-16|2302.51
#2021-09-17|2300.16
#2021-09-20|2248.08
#2021-09-21|2252.95
#2021-09-22|2272.63
#2021-09-23|2287.91
#2021-09-24|2326.26
#2021-09-27|2361.97
#2021-09-28|2342.26
#2021-09-29|2340.17
#2021-09-30|2307.64
#2021-10-01|2299.94
#2021-10-04|2303.89
#2021-10-05|2293.84
#2021-10-06|2267.62
#2021-10-07|2313.29
#2021-10-08|2329.73
#2021-10-11|2350.30
#2021-10-12|2372.15
#2021-10-13|2378.62
#2021-10-14|2395.44
#2021-10-15|2435.39
#2021-10-18|2464.47
#2021-10-19|2452.05
#2021-10-20|2456.40
#2021-10-21|2483.22
#2021-10-22|2495.97
#2021-10-25|2619.53
#2021-10-26|2616.89
#2021-10-27|2635.94
#2021-10-28|2688.27
#2021-10-29|2723.71
#2021-11-01|2853.00
#2021-11-02|2813.55
#2021-11-03|2863.15
#2021-11-04|2900.96
#2021-11-05|2887.17
#2021-11-08|2831.52
#2021-11-09|2671.12
#2021-11-10|2704.76
#2021-11-11|2707.48
#2021-11-12|2697.31
#2021-11-15|2689.95
#2021-11-16|2737.40
#2021-11-17|2772.61
#2021-11-18|2773.58
#2021-11-19|2816.31
#2021-11-22|2837.92
#2021-11-23|2774.51
#2021-11-24|2770.84
#2021-11-25|2766.72
#2021-11-26|2695.83
#2021-11-29|2724.66
#2021-11-30|2710.54
#2021-12-01|2689.47
#2021-12-02|2687.03
#2021-12-03|2609.35
#2021-12-06|2604.86
#2021-12-07|2687.06
#2021-12-08|2700.71
#2021-12-09|2618.95
#2021-12-10|2633.86
#2021-12-13|2549.83
#2021-12-14|2537.30
#2021-12-15|2570.86
#2021-12-16|2530.09
#2021-12-17|2509.47
#2021-12-20|2436.39
#2021-12-21|2492.61
#2021-12-22|2579.13
#2021-12-23|2663.59
#2021-12-24|2667.94
#2021-12-27|2701.58
#2021-12-28|2702.93
#2021-12-29|2691.20
#2021-12-30|2670.29
#2021-12-31|2660.65
#2022-01-03|2828.40
#2022-01-04|2838.94
#2022-01-05|2791.57
#2022-01-06|2766.96
#2022-01-07|2727.78
#2022-01-10|2752.53
#2022-01-11|2763.29
#2022-01-12|2826.15
#2022-01-13|2772.25
#2022-01-14|2781.23
#2022-01-17|2783.97
#2022-01-18|2740.48
#2022-01-19|2648.09
#2022-01-20|2642.47
#2022-01-21|2554.61
#2022-01-24|2516.88
#2022-01-25|2487.52
#2022-01-26|2506.75
#2022-01-27|2354.93
#2022-01-28|2386.89
#2022-01-31|2505.98
#2022-02-01|2510.19
#2022-02-02|2496.88
#2022-02-03|2479.61
#2022-02-04|2486.98
#2022-02-07|2463.00
#2022-02-08|2482.84
#2022-02-09|2525.68
#2022-02-10|2479.44
#2022-02-11|2421.43
#2022-02-14|2408.25
#2022-02-15|2476.86
#2022-02-16|2496.29
#2022-02-17|2430.89
#2022-02-18|2406.23
#2022-02-21|2395.76
#2022-02-22|2328.44
#2022-02-23|2260.34
#2022-02-24|2256.48
#2022-02-25|2293.84
#2022-02-28|2349.99
#2022-03-01|2303.90
#2022-03-02|2293.60
#2022-03-03|2234.26
#2022-03-04|2174.97
#2022-03-07|2066.36
#2022-03-08|2074.05
#2022-03-09|2153.34
#2022-03-10|2150.36
#2022-03-11|2070.67
#2022-03-14|2048.56
#2022-03-15|2107.60
#2022-03-16|2188.24
#2022-03-17|2240.05
#2022-03-18|2270.42
#2022-03-21|2279.44
#2022-03-22|2374.49
#2022-03-23|2387.53
#2022-03-24|2412.68
#2022-03-25|2399.85
#2022-03-28|2486.67
#2022-03-29|2553.91
#2022-03-30|2529.38
#2022-03-31|2498.63
#2022-04-01|2486.64
#2022-04-04|2557.05
#2022-04-05|2471.81
#2022-04-06|2392.82
#2022-04-07|2386.64
#2022-04-08|2337.55
#2022-04-11|2282.17
#2022-04-12|2287.03
#2022-04-13|2339.64
#2022-04-14|2298.37
#2022-04-15|2302.37
#2022-04-18|2317.35
#2022-04-19|2357.92
#2022-04-20|2332.28
#2022-04-21|2358.28
#2022-04-22|2326.91
#2022-04-25|2311.00
#2022-04-26|2163.70
#2022-04-27|2159.15
#2022-04-28|2174.07
#2022-04-29|2168.14
#2022-05-02|2196.09
#2022-05-03|2213.14
#2022-05-04|2267.64
#2022-05-05|2161.66
#2022-05-06|2158.70
#2022-05-09|2039.80
#2022-05-10|2044.86
#2022-05-11|1951.87
#2022-05-12|1944.46
#2022-05-13|2014.74
#2022-05-16|1953.24
#2022-05-17|2008.99
#2022-05-18|1945.30
#2022-05-19|1943.08
#2022-05-20|1895.86
#2022-05-23|1922.05
#2022-05-24|1860.70
#2022-05-25|1894.98
#2022-05-26|1974.13
#2022-05-27|2044.95
#2022-05-30|2061.01
#2022-05-31|2056.15
#2022-06-01|2051.33
#2022-06-02|2098.67
#2022-06-03|1997.90
#2022-06-06|2015.33
#2022-06-07|2019.74
#2022-06-08|2031.48
#2022-06-09|2014.16
#2022-06-10|1958.73
#2022-06-13|1851.63
#2022-06-14|1858.65
#2022-06-15|1906.01
#2022-06-16|1832.13
#2022-06-17|1816.57
#2022-06-20|1827.13
#2022-06-21|1913.61
#2022-06-22|1913.14
#2022-06-23|1901.60
#2022-06-24|1941.70
#2022-06-27|1948.28
#2022-06-28|1910.42
#2022-06-29|1867.77
#2022-06-30|1835.80
#2022-07-01|1837.57
#2022-07-04|1842.32
#2022-07-05|1850.27
#2022-07-06|1827.40
#2022-07-07|1905.03
#2022-07-08|1935.66
#2022-07-11|1867.63
#2022-07-12|1863.86
#2022-07-13|1876.89
#2022-07-14|1867.02
#2022-07-15|1897.48
#2022-07-18|1909.75
#2022-07-19|1957.15
#2022-07-20|1973.03
#2022-07-21|2055.89
#2022-07-22|2058.60
#2022-07-25|2036.78
#2022-07-26|1994.73
#2022-07-27|2054.09
#2022-07-28|2093.78
#2022-07-29|2157.98
#2022-08-01|2190.47
#2022-08-02|2187.91
#2022-08-03|2207.64
#2022-08-04|2199.30
#2022-08-05|2124.93
#2022-08-08|2153.27
#2022-08-09|2108.37
#2022-08-10|2178.34
#2022-08-11|2157.42
#2022-08-12|2216.28
#2022-08-15|2248.62
#2022-08-16|2232.32
#2022-08-17|2217.25
#2022-08-18|2207.50
#2022-08-19|2170.72
#2022-08-22|2121.39
#2022-08-23|2139.10
#2022-08-24|2142.71
#2022-08-25|2151.58
#2022-08-26|2108.93
#2022-08-29|2087.91
#2022-08-30|2070.05
#2022-08-31|2061.79
#2022-09-01|2042.58
#2022-09-02|2027.63
#2022-09-05|2009.05
#2022-09-06|2017.23
#2022-09-07|2053.12
#2022-09-08|2084.59
#2022-09-09|2133.35
#2022-09-12|2165.21
#2022-09-13|2096.26
#2022-09-14|2125.04
#2022-09-15|2124.86
#2022-09-16|2116.83
#2022-09-19|2141.74
#2022-09-20|2122.92
#2022-09-21|2075.72
#2022-09-22|2033.89
#2022-09-23|1962.68
#2022-09-26|1937.76
#2022-09-27|1962.28
#2022-09-28|1975.87
#2022-09-29|1890.20
#2022-09-30|1855.82
#2022-10-03|1807.65
#2022-10-04|1874.81
#2022-10-05|1836.05
#2022-10-06|1830.73
#2022-10-07|1764.41
#2022-10-10|1748.75
#2022-10-11|1719.01
#2022-10-12|1719.09
#2022-10-13|1739.20
#2022-10-14|1687.25
#2022-10-17|1744.61
#2022-10-18|1760.70
#2022-10-19|1761.38
#2022-10-20|1709.24
#2022-10-21|1734.33
#2022-10-24|1739.78
#2022-10-25|1799.42
#2022-10-26|1815.29
#2022-10-27|1817.11
#2022-10-28|1832.17
#2022-10-31|1835.45
#2022-11-01|1833.81
#2022-11-02|1788.13
#2022-11-03|1777.18
#2022-11-04|1770.14
#2022-11-07|1753.35
#2022-11-08|1743.95
#2022-11-09|1681.96
#2022-11-10|1764.87
#2022-11-11|1823.60
#2022-11-14|1792.76
#2022-11-15|1817.61
#2022-11-16|1769.17
#2022-11-17|1745.34
#2022-11-18|1750.49
#2022-11-21|1695.29
#2022-11-22|1717.57
#2022-11-23|1769.49
#2022-11-24|1776.68
#2022-11-25|1772.94
#2022-11-28|1759.84
#2022-11-29|1750.12
#2022-11-30|1805.93
#2022-12-01|1821.73
#2022-12-02|1811.83
#2022-12-05|1752.85
#2022-12-06|1733.23
#2022-12-07|1708.03
#2022-12-08|1704.20
#2022-12-09|1727.26
#2022-12-12|1689.46
#2022-12-13|1680.74
#2022-12-14|1670.27
#2022-12-15|1649.03
#2022-12-16|1607.95
#2022-12-19|1593.02
#2022-12-20|1555.06
#2022-12-21|1547.08
#2022-12-22|1496.65
#2022-12-23|1483.03
#2022-12-26|1486.83
#2022-12-27|1434.83
#2022-12-28|1435.73
#2022-12-29|1479.99
#2022-12-30|1485.68
#2023-01-02|1494.84
#2023-01-03|1447.63
#2023-01-04|1471.02
#2023-01-05|1455.88
#2023-01-06|1487.85
#2023-01-09|1521.58
#2023-01-10|1522.93
#2023-01-11|1547.56
#2023-01-12|1570.91
#2023-01-13|1557.79
#2023-01-16|1552.18
#2023-01-17|1596.47
#2023-01-18|1593.04
#2023-01-19|1562.33
#2023-01-20|1586.51
#2023-01-23|1635.98
#2023-01-24|1642.21
#2023-01-25|1650.11
#2023-01-26|1705.89
#2023-01-27|1783.24
#2023-01-30|1732.47
#2023-01-31|1771.22
#2023-02-01|1815.79
#2023-02-02|1856.74
#2023-02-03|1842.89
#2023-02-06|1849.49
#2023-02-07|1861.80
#2023-02-08|1874.93
#2023-02-09|1900.12
#2023-02-10|1845.64
#2023-02-13|1840.03
#2023-02-14|1898.13
#2023-02-15|1916.06
#2023-02-16|1886.89
#2023-02-17|1909.41
#2023-02-20|1911.64
#2023-02-21|1856.60
#2023-02-22|1857.58
#2023-02-23|1858.33
#2023-02-24|1824.29
#2023-02-27|1871.33
#2023-02-28|1864.73
#2023-03-01|1859.73
#2023-03-02|1818.98
#2023-03-03|1867.19
#2023-03-06|1861.88
#2023-03-07|1828.48
#2023-03-08|1809.45
#2023-03-09|1770.38
#2023-03-10|1763.13
#2023-03-13|1747.35
#2023-03-14|1755.69
#2023-03-15|1733.89
#2023-03-16|1745.99
#2023-03-17|1724.38
#2023-03-20|1730.88
#2023-03-21|1792.21
#2023-03-22|1775.82
#2023-03-23|1786.06
#2023-03-24|1770.96
#2023-03-27|1781.00
#2023-03-28|1780.71
#2023-03-29|1812.12
#2023-03-30|1822.98
#2023-03-31|1879.58
#2023-04-03|1841.61
#2023-04-04|1835.62
#2023-04-05|1788.33
#2023-04-06|1769.48
#2023-04-07|1769.52
#2023-04-10|1768.20
#2023-04-11|1791.00
#2023-04-12|1773.52
#2023-04-13|1795.70
#2023-04-14|1788.70
#2023-04-17|1795.98
#2023-04-18|1792.05
#2023-04-19|1770.14
#2023-04-20|1696.73
#2023-04-21|1697.02
#2023-04-24|1696.10
#2023-04-25|1684.37
#2023-04-26|1659.12
#2023-04-27|1688.80
#2023-04-28|1711.01
#2023-05-01|1702.17
#2023-05-02|1693.05
#2023-05-03|1699.98
#2023-05-04|1693.85
#2023-05-05|1736.82
#2023-05-08|1745.98
#2023-05-09|1743.87
#2023-05-10|1748.43
#2023-05-11|1751.56
#2023-05-12|1733.26
#2023-05-15|1725.29
#2023-05-16|1711.53
#2023-05-17|1739.72
#2023-05-18|1761.32
#2023-05-19|1774.67
#2023-05-22|1810.26
#2023-05-23|1785.79
#2023-05-24|1774.42
#2023-05-25|1771.69
#2023-05-26|1809.38
#2023-05-29|1810.41
#2023-05-30|1841.88
#2023-05-31|1825.49
#2023-06-01|1848.81
#2023-06-02|1899.84
#2023-06-05|1923.62
#2023-06-06|1947.96
#2023-06-07|1957.36
#2023-06-08|1995.98
#2023-06-09|2039.30
#2023-06-12|2067.12
#2023-06-13|2129.74
#2023-06-14|2153.43
#2023-06-15|2151.38
#2023-06-16|2159.48
#2023-06-19|2144.47
#2023-06-20|2182.31
#2023-06-21|2126.08
#2023-06-22|2137.70
#2023-06-23|2086.96
#2023-06-26|2041.26
#2023-06-27|2081.74
#2023-06-28|2122.36
#2023-06-29|2130.30
#2023-06-30|2154.66
#2023-07-03|2227.48
#2023-07-04|2226.46
#2023-07-05|2239.73
#2023-07-06|2209.04
#2023-07-07|2210.29
#2023-07-10|2190.50
#2023-07-11|2191.95
#2023-07-12|2214.69
#2023-07-13|2240.14
#2023-07-14|2248.89
#2023-07-17|2267.18
#2023-07-18|2289.71
#2023-07-19|2293.84
#2023-07-20|2187.30
#2023-07-21|2169.86
#2023-07-24|2216.15
#2023-07-25|2204.10
#2023-07-26|2197.96
#2023-07-27|2165.21
#2023-07-28|2204.41
#2023-07-31|2217.36
#2023-08-01|2198.56
#2023-08-02|2161.88
#2023-08-03|2161.77
#2023-08-04|2145.80
#2023-08-07|2134.54
#2023-08-08|2118.43
#2023-08-09|2077.78
#2023-08-10|2089.76
#2023-08-11|2070.45
#2023-08-14|2048.30
#2023-08-15|2021.71
#2023-08-16|1978.06
#2023-08-17|1952.85
#2023-08-18|1938.42
#2023-08-21|1990.93
#2023-08-22|2009.80
#2023-08-23|2030.18
#2023-08-24|1993.88
#2023-08-25|2016.64
#2023-08-28|2033.60
#2023-08-29|2105.62
#2023-08-30|2114.07
#2023-08-31|2129.14
#2023-09-01|2080.21
#2023-09-04|2095.76
#2023-09-05|2125.43
#2023-09-06|2119.44
#2023-09-07|2109.29
#2023-09-08|2091.04
#2023-09-11|2182.58
#2023-09-12|2177.37
#2023-09-13|2196.42
#2023-09-14|2225.61
#2023-09-15|2236.86
#2023-09-18|2198.22
#2023-09-19|2219.93
#2023-09-20|2195.67
#2023-09-21|2156.16
#2023-09-22|2115.27
#2023-09-25|2116.26
#2023-09-26|2088.96
#2023-09-27|2077.22
#2023-09-28|2097.13
#2023-09-29|2100.87
#2023-10-02|2097.57
#2023-10-03|2051.43
#2023-10-04|2072.62
#2023-10-05|2083.88
#2023-10-06|2089.45
#2023-10-09|2089.24
#2023-10-10|2125.11
#2023-10-11|2128.36
#2023-10-12|2121.77
#2023-10-13|2073.89
#2023-10-16|2082.01
#2023-10-17|2091.36
#2023-10-18|2036.30
#2023-10-19|1937.12
#2023-10-20|1899.89
#2023-10-23|1894.93
#2023-10-24|1904.76
#2023-10-25|1894.69
#2023-10-26|1850.08
#2023-10-27|1852.84
#2023-10-30|1802.48
#2023-10-31|1807.13
#2023-11-01|1853.68
#2023-11-02|1913.12
#2023-11-03|1938.07
#2023-11-06|1952.27
#2023-11-07|1948.29
#2023-11-08|1932.21
#2023-11-09|1898.69
#2023-11-10|1905.87
#2023-11-13|1938.41
#2023-11-14|2018.16
#2023-11-15|2050.48
#2023-11-16|2017.15
#2023-11-17|2033.53
#2023-11-20|2023.77
#2023-11-21|2026.24
#2023-11-22|1995.43
#2023-11-23|1997.86
#2023-11-24|2019.62
#2023-11-27|2015.00
#2023-11-28|2053.55
#2023-11-29|2062.91
#2023-11-30|2042.60
#2023-12-01|2052.22
#2023-12-04|2029.66
#2023-12-05|2035.55
#2023-12-06|2060.51
#2023-12-07|2076.70
#2023-12-08|2059.04
#2023-12-11|2046.58
#2023-12-12|2034.30
#2023-12-13|2043.32
#2023-12-14|2104.48
#2023-12-15|2118.94
#2023-12-18|2108.62
#2023-12-19|2132.68
#2023-12-20|2100.99
#2023-12-21|2120.55
#2023-12-22|2111.77
#2023-12-25|2114.32
#2023-12-26|2129.01
#2023-12-27|2155.51
#2023-12-28|2131.17
#2023-12-29|2117.97
#2024-01-01|2117.97
#2024-01-02|2109.09
#2024-01-03|2047.64
#2024-01-04|2053.41
#2024-01-05|2066.88
#2024-01-08|2084.01
#2024-01-09|2056.36
#2024-01-10|2057.64
#2024-01-11|2047.99
#2024-01-12|2015.31
#2024-01-15|2012.48
#2024-01-16|2005.59
#2024-01-17|1971.51
#2024-01-18|1971.92
#2024-01-19|1978.61
#2024-01-22|1979.39
#2024-01-23|1984.15
#2024-01-24|1979.06
#2024-01-25|1894.14
#2024-01-26|1888.01
#2024-01-29|1940.68
#2024-01-30|1944.90
#2024-01-31|1948.85
#2024-02-01|1950.80
#2024-02-02|1948.49
#2024-02-05|1922.47
#2024-02-06|1964.77
#2024-02-07|2002.28
#2024-02-08|2019.42
#2024-02-09|2025.72
#2024-02-12|2012.47
#2024-02-13|2005.37
#2024-02-14|2008.68
#2024-02-15|2059.57
#2024-02-16|2067.72
#2024-02-19|2069.47
#2024-02-20|2043.26
#2024-02-21|2050.51
#2024-02-22|2080.02
#2024-02-23|2062.97
#2024-02-26|2090.31
#2024-02-27|2099.49
#2024-02-28|2110.82
#2024-02-29|2125.45
#2024-03-01|2133.89
#2024-03-04|2080.61
#2024-03-05|2064.98
#2024-03-06|2062.46
#2024-03-07|2053.61
#2024-03-08|2041.23
#2024-03-11|2023.37
#2024-03-12|2019.52
#2024-03-13|1988.23
#2024-03-14|1956.53
#2024-03-15|1966.58
#2024-03-18|2023.80
#2024-03-19|2027.51
#2024-03-20|2044.38
#2024-03-21|2062.02
#2024-03-22|2064.77
#2024-03-25|2060.62
#2024-03-26|2078.43
#2024-03-27|2098.86
#2024-03-28|2074.56
#2024-03-29|2074.70
#2024-04-01|2039.23
#2024-04-02|2001.40
#2024-04-03|2010.44
#2024-04-04|2032.11
#2024-04-05|1999.15
#2024-04-08|2049.77
#2024-04-09|2079.64
#2024-04-10|2037.71
#2024-04-11|2050.14
#2024-04-12|2027.78
#2024-04-15|1984.29
#2024-04-16|1938.66
#2024-04-17|1916.16
#2024-04-18|1905.82
#2024-04-19|1878.86
#2024-04-22|1874.43
#2024-04-23|1884.59
#2024-04-24|1964.27
#2024-04-25|1963.63
#2024-04-26|1952.03
#2024-04-29|2047.85
#2024-04-30|2012.85
#2024-05-01|1992.19
#2024-05-02|2013.21
#2024-05-03|2026.06
#2024-05-06|2039.10
#2024-05-07|2013.96
#2024-05-08|1987.61
#2024-05-09|1967.61
#2024-05-10|1939.83
#2024-05-13|1949.17
#2024-05-14|1973.39
#2024-05-15|1970.13
#2024-05-16|1959.58
#2024-05-17|1976.55
#2024-05-20|1967.53
#2024-05-21|2002.10
#2024-05-22|1965.21
#2024-05-23|1937.60
#2024-05-24|1958.02
#2024-05-27|1972.39
#2024-05-28|1962.20
#2024-05-29|1938.22
#2024-05-30|1944.78
#2024-05-31|1959.90
#2024-06-03|1958.53
#2024-06-04|1942.57
#2024-06-05|1919.64
#2024-06-06|1937.98
#2024-06-07|1923.48
#2024-06-10|1923.87
#2024-06-11|1904.63
#2024-06-12|1931.22
#2024-06-13|1916.31
#2024-06-14|1885.67
#2024-06-17|1906.34
#2024-06-18|1904.07
#2024-06-19|1914.82
#2024-06-20|1898.31
#2024-06-21|1892.89
#2024-06-24|1909.80
#2024-06-25|1944.96
#2024-06-26|1964.91
#2024-06-27|1966.66
#2024-06-28|1975.91
#2024-07-01|2014.69
#2024-07-02|2091.72
#2024-07-03|2146.93
#2024-07-04|2166.38
#2024-07-05|2168.20
#2024-07-08|2168.06
#2024-07-09|2188.94
#2024-07-10|2201.00
#2024-07-11|2154.31
#2024-07-12|2186.79
#2024-07-15|2199.88
#2024-07-16|2213.34
#2024-07-17|2194.59
#2024-07-18|2171.83
#2024-07-19|2118.49
#2024-07-22|2159.41
#2024-07-23|2143.65
#2024-07-24|2035.27
#2024-07-25|2011.55
#2024-07-26|1996.41
#2024-07-29|2048.78
#2024-07-30|2015.46
#2024-07-31|2070.05
#2024-08-01|1962.67
#2024-08-02|1900.76
#2024-08-05|1775.52
#2024-08-06|1847.77
#2024-08-07|1803.61
#2024-08-08|1827.91
#2024-08-09|1835.83
#2024-08-12|1817.18
#2024-08-13|1878.58
#2024-08-14|1877.90
#2024-08-15|1932.90
#2024-08-16|1966.54
#2024-08-19|1988.84
#2024-08-20|1994.18
#2024-08-21|2005.99
#2024-08-22|1951.31
#2024-08-23|2008.05
#2024-08-26|1969.93
#2024-08-27|1965.16
#2024-08-28|1964.39
#2024-08-29|1961.05
#2024-08-30|1994.84
#2024-09-02|1991.05
#2024-09-03|1970.20
#2024-09-04|1977.83
#2024-09-05|2006.62
#2024-09-06|1929.67
#2024-09-09|1932.31
#2024-09-10|1944.64
#2024-09-11|1938.95
#2024-09-12|1967.48
#2024-09-13|1977.06
#2024-09-16|1965.57
#2024-09-17|1960.37
#2024-09-18|1974.34
#2024-09-19|2059.95
#2024-09-20|2029.76
#2024-09-23|2075.53
#2024-09-24|2096.40
#2024-09-25|2096.26
#2024-09-26|2114.27
#2024-09-27|2161.81
#2024-09-30|2104.97
#2024-10-01|2095.82
#2024-10-02|2041.31
#2024-10-03|2012.26
#2024-10-04|2039.99
#2024-10-07|2022.56
#2024-10-08|2013.19
#2024-10-09|2002.40
#2024-10-10|2001.02
#2024-10-11|1924.91
#2024-10-14|1928.30
#2024-10-15|1924.07
#2024-10-16|1924.74
#2024-10-17|1920.66
#2024-10-18|1925.22
#2024-10-21|1909.85
#2024-10-22|1904.40
#2024-10-23|1892.46
#2024-10-24|2052.57
#2024-10-25|2078.61
#2024-10-28|2075.29
#2024-10-29|2050.47
#2024-10-30|2046.97
#2024-10-31|2007.08
#2024-11-01|1987.70
#2024-11-04|1975.41
#2024-11-05|2017.11
#2024-11-06|2129.56
#2024-11-07|2183.87
#2024-11-08|2249.07
#2024-11-11|2351.09
#2024-11-12|2278.66
#2024-11-13|2265.92
#2024-11-14|2198.67
#2024-11-15|2241.39
#2024-11-18|2304.95
#2024-11-19|2337.81
#2024-11-20|2307.16
#2024-11-21|2301.83
#2024-11-22|2350.88
#2024-11-25|2319.59
#2024-11-26|2303.28
#2024-11-27|2276.52
#2024-11-28|2281.36
#2024-11-29|2320.86
#2024-12-02|2371.59
#2024-12-03|2360.20
#2024-12-04|2373.42
#2024-12-05|2414.48
#2024-12-06|2486.03
#2024-12-09|2493.63
#2024-12-10|2537.04
#2024-12-11|2615.23
#2024-12-12|2600.42
#2024-12-13|2654.67
#2024-12-16|2733.85
#2024-12-17|2786.12
#2024-12-18|2651.60
#2024-12-19|2614.81
#2024-12-20|2578.52
#2024-12-23|2620.76
#2024-12-24|2741.35
#2024-12-25|2758.87
#2024-12-26|2758.09
#2024-12-27|2690.62
#2024-12-30|2632.54
#2024-12-31|2584.88
#2025-01-01|2584.88
#2025-01-02|2492.53
#2025-01-03|2603.10
#2025-01-06|2600.98
#2025-01-07|2543.07
#2025-01-08|2537.69
#2025-01-09|2522.27
#2025-01-10|2512.32
#2025-01-13|2541.65
#2025-01-14|2516.44
#2025-01-15|2641.34
#2025-01-16|2583.11
#2025-01-17|2617.35
#2025-01-20|2637.79
#2025-01-21|2637.11
#2025-01-22|2606.93
#2025-01-23|2603.64
#2025-01-24|2584.19
#2025-01-27|2568.85
#2025-01-28|2548.78
#2025-01-29|2525.51
#2025-01-30|2576.60
#2025-01-31|2585.43
#2025-02-03|2464.06
#2025-02-04|2510.63
#2025-02-05|2486.26
#2025-02-06|2463.38
#2025-02-07|2405.71
#2025-02-10|2364.87
#2025-02-11|2282.30
#2025-02-12|2300.53
#2025-02-13|2397.68
#2025-02-14|2405.38
#2025-02-17|2402.01
#2025-02-18|2399.05
#2025-02-19|2408.84
#2025-02-20|2386.45
#2025-02-21|2325.21
#2025-02-24|2304.96
#2025-02-25|2207.94
#2025-02-26|2172.49
#2025-02-27|2141.56
#2025-02-28|2158.13
#2025-03-03|2147.07
#2025-03-04|2083.42
#2025-03-05|2142.55
#2025-03-06|2100.84
#2025-03-07|2098.22
#2025-03-10|1966.05
#2025-03-11|1975.18
#2025-03-12|2034.71
#2025-03-13|1995.89
#2025-03-14|2035.34
#2025-03-17|2005.16
#2025-03-18|1975.90
#2025-03-19|2018.99
#2025-03-20|2016.57
#2025-03-21|2050.37
#2025-03-24|2155.59
#2025-03-25|2200.82
#2025-03-26|2137.85
#2025-03-27|2114.48
#2025-03-28|2048.59
#2025-03-31|2010.05
#2025-04-01|2047.28
#2025-04-02|2102.33
#2025-04-03|2000.74
#2025-04-04|1883.87
#2025-04-07|1800.31
#2025-04-08|1787.14
#2025-04-09|1965.12
#2025-04-10|1942.46
#2025-04-11|1926.98
#2025-04-14|1940.85
#2025-04-15|1972.45
#2025-04-16|1924.23
#2025-04-17|1930.42
#2025-04-18|1941.30
#2025-04-21|1885.22
#2025-04-22|1929.20
#2025-04-23|1996.72
#2025-04-24|2044.53
#2025-04-25|2137.21
#2025-04-28|2166.68
#2025-04-29|2193.10
#2025-04-30|2147.95
#2025-05-01|2135.45
#2025-05-02|2178.20
#2025-05-05|2154.44
#2025-05-06|2142.93
#2025-05-07|2131.71
#2025-05-08|2155.33
#2025-05-09|2218.26
#2025-05-12|2294.04
#2025-05-13|2374.12
#2025-05-14|2409.57
#2025-05-15|2374.47
#2025-05-16|2398.63
#2025-05-19|2377.50
#2025-05-20|2393.75
#2025-05-21|2359.41
#2025-05-22|2367.20
#2025-05-23|2361.92
#2025-05-26|2363.79
#2025-05-27|2442.11
#2025-05-28|2420.81
#2025-05-29|2452.46
#2025-05-30|2410.34
#2025-06-02|2380.38
#2025-06-03|2381.18
#2025-06-04|2341.91
#2025-06-05|2161.87
#2025-06-06|2194.14
#2025-06-09|2247.98
#2025-06-10|2316.97
#2025-06-11|2320.61
#2025-06-12|2292.37
#2025-06-13|2289.71
#2025-06-16|2310.40
#2025-06-17|2254.64
#2025-06-18|2281.07
#2025-06-19|2265.02
#2025-06-20|2263.14
#2025-06-23|2346.97
#2025-06-24|2335.55
#2025-06-25|2282.82
#2025-06-26|2285.04
#2025-06-27|2298.17
#2025-06-30|2270.51
#2025-07-01|2220.37
#2025-07-02|2284.15
#2025-07-03|2289.73
#2025-07-04|2284.24
#2025-07-07|2190.77
#2025-07-08|2211.20
#2025-07-09|2219.75
#2025-07-10|2272.01
#2025-07-11|2284.71
#2025-07-14|2299.50
#2025-07-15|2268.81
#2025-07-16|2296.15
#2025-07-17|2294.79
#2025-07-18|2327.60
#2025-07-21|2329.55
#2025-07-22|2340.27
#2025-07-23|2426.89
#2025-07-24|2328.81
#2025-07-25|2352.91
#2025-07-28|2379.94
#2025-07-29|2342.35
#2025-07-30|2326.50
#2025-07-31|2270.92
#2025-08-01|2259.21
#2025-08-04|2281.22
#2025-08-05|2285.54
#2025-08-06|2336.42
#2025-08-07|2344.88
#2025-08-08|2392.26
#2025-08-11|2422.54
#2025-08-12|2452.00
#2025-08-13|2467.02
#2025-08-14|2436.86
#2025-08-15|2433.87
#2025-08-18|2454.60
#2025-08-19|2448.76
#2025-08-20|2432.27
#2025-08-21|2403.93
#2025-08-22|2502.04
#2025-08-25|2522.98
#2025-08-26|2529.25
#2025-08-27|2517.86
#2025-08-28|2515.94
#2025-08-29|2467.76
#2025-09-01|2464.97
#2025-09-02|2443.85
#2025-09-03|2456.69
#2025-09-04|2477.37
#2025-09-05|2544.14
#2025-09-08|2531.92
#2025-09-09|2530.29
#2025-09-10|2522.40
#2025-09-11|2598.93
#2025-09-12|2687.56
#2025-09-15|2736.11
#2025-09-16|2791.10
#2025-09-17|2808.31
#2025-09-18|2770.42
#2025-09-19|2796.50
#2025-09-22|2828.65
#2025-09-23|2804.30
#2025-09-24|2851.62
#2025-09-25|2784.71
#2025-09-26|2848.04
#2025-09-29|2840.88
#2025-09-30|2844.74
#2025-10-01|2896.49
#2025-10-02|2814.50
#2025-10-03|2806.26
#2025-10-06|2898.18
#2025-10-07|2823.07
#2025-10-08|2823.48
#2025-10-09|2794.61
#2025-10-10|2699.12
#2025-10-13|2777.96
#2025-10-14|2747.05
#2025-10-15|2783.40
#2025-10-16|2778.34
#2025-10-17|2811.86
#2025-10-20|2861.43
#2025-10-21|2855.80
#2025-10-22|2859.08
#2025-10-23|2886.11
#2025-10-24|2854.31
#2025-10-27|2932.57
#2025-10-28|2953.61
#2025-10-29|2958.50
#2025-10-30|2877.08
#2025-10-31|2932.11
#2025-11-03|2969.58
#2025-11-04|2885.25
#2025-11-05|2934.71
#2025-11-06|2897.43
#2025-11-07|2844.02
#2025-11-10|2898.81
#2025-11-11|2888.43
#2025-11-12|2869.21
#2025-11-13|2778.04
#2025-11-14|2773.72
#2025-11-17|2761.68
#2025-11-18|2704.25
#2025-11-19|2708.62
#2025-11-20|2667.93
#2025-11-21|2675.69
#2025-11-24|2769.33
#2025-11-25|2789.07
#2025-11-26|2828.32
#2025-11-27|2830.74
#2025-11-28|2848.84
#2025-12-01|2843.73
#2025-12-02|2836.11
#2025-12-03|2897.67
#2025-12-04|2956.18
#2025-12-05|2947.09
#2025-12-08|2900.56
#2025-12-09|2914.83
#2025-12-10|2955.13
#2025-12-11|2946.08
#2025-12-12|3013.82
#2025-12-15|3082.92
#2025-12-16|3119.58
#2025-12-17|3035.66
#2025-12-18|3090.31
#2025-12-19|3092.13
#2025-12-22|3130.36
#2025-12-23|3108.23
#2025-12-24|3103.97
#2025-12-25|3108.22
#2025-12-26|3066.67
#2025-12-29|3017.21
#2025-12-30|2995.32
#2025-12-31|2973.63
#2026-01-01|2973.63
#2026-01-02|2944.12
#2026-01-05|3002.70
#2026-01-06|2945.98
#2026-01-07|2930.77
#2026-01-08|2940.40
#2026-01-09|2986.74
#2026-01-12|2995.85
#2026-01-13|3030.17
#2026-01-14|3008.51
#2026-01-15|3020.44
#2026-01-16|3005.94
#2026-01-19|3005.36
#2026-01-20|2919.27
#2026-01-21|2987.39
#2026-01-22|3056.26
#2026-01-23|3052.98
#2026-01-26|2996.00
#2026-01-27|2987.40
#2026-01-28|2968.02
#2026-01-29|2943.04
#2026-01-30|2978.90
#2026-02-02|2938.47
#2026-02-03|2963.39
#2026-02-04|2942.45
#2026-02-05|2893.69
#2026-02-06|2959.64
#2026-02-09|2982.81
#2026-02-10|3032.51
#2026-02-11|3055.58
#2026-02-12|3015.66
#2026-02-13|3032.67
#2026-02-16|3012.49
#2026-02-17|2986.92
#2026-02-18|2996.23
#2026-02-19|3000.83
#2026-02-20|2981.74
#2026-02-23|2933.42
#2026-02-24|2975.40
#2026-02-25|3026.74
#2026-02-26|3008.95
#2026-02-27|2997.51
#2026-03-02|2983.37
#2026-03-03|2860.01
#2026-03-04|2862.59
#2026-03-05|2856.96
#2026-03-06|2823.54
#2026-03-09|2783.86
#2026-03-10|2819.17
#2026-03-11|2857.11
#2026-03-12|2788.50
#2026-03-13|2742.09
#2026-03-16|2748.51
#2026-03-17|2775.09
#2026-03-18|2759.39
#2026-03-19|2686.35
#2026-03-20|2630.79
#2026-03-23|2668.35
#2026-03-24|2691.98
#2026-03-25|2722.04
#2026-03-26|2664.01
#2026-03-27|2617.50
#2026-03-30|2552.71
#2026-03-31|2608.34
#2026-04-01|2695.52