Table Data - Nasdaq Developed Markets Automobiles and Parts Net Total Return Index
| Title | Nasdaq Developed Markets Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4010N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:44 PM CDT |
| Notes | For more information about this series, see: NQDM4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 624.07 |
| 2001-04-02 | 622.57 |
| 2001-04-03 | 618.91 |
| 2001-04-04 | 627.88 |
| 2001-04-05 | 633.66 |
| 2001-04-06 | 630.96 |
| 2001-04-09 | 626.52 |
| 2001-04-10 | 630.66 |
| 2001-04-11 | 632.14 |
| 2001-04-12 | 638.07 |
| 2001-04-13 | . |
| 2001-04-16 | 631.04 |
| 2001-04-17 | 631.15 |
| 2001-04-18 | 654.19 |
| 2001-04-19 | 659.38 |
| 2001-04-20 | 659.14 |
| 2001-04-23 | 654.36 |
| 2001-04-24 | 653.53 |
| 2001-04-25 | 650.18 |
| 2001-04-26 | 659.30 |
| 2001-04-27 | 656.97 |
| 2001-04-30 | 659.38 |
| 2001-05-01 | 669.19 |
| 2001-05-02 | 682.92 |
| 2001-05-03 | 680.46 |
| 2001-05-04 | 683.24 |
| 2001-05-07 | 679.76 |
| 2001-05-08 | 670.05 |
| 2001-05-09 | 668.27 |
| 2001-05-10 | 667.01 |
| 2001-05-11 | 663.44 |
| 2001-05-14 | 656.58 |
| 2001-05-15 | 658.73 |
| 2001-05-16 | 664.51 |
| 2001-05-17 | 672.92 |
| 2001-05-18 | 666.81 |
| 2001-05-21 | 669.73 |
| 2001-05-22 | 663.42 |
| 2001-05-23 | 666.60 |
| 2001-05-24 | 663.78 |
| 2001-05-25 | 662.23 |
| 2001-05-28 | . |
| 2001-05-29 | 658.54 |
| 2001-05-30 | 649.61 |
| 2001-05-31 | 651.16 |
| 2001-06-01 | 649.23 |
| 2001-06-04 | 649.57 |
| 2001-06-05 | 650.97 |
| 2001-06-06 | 648.68 |
| 2001-06-07 | 649.14 |
| 2001-06-08 | 645.60 |
| 2001-06-11 | 645.23 |
| 2001-06-12 | 640.15 |
| 2001-06-13 | 641.12 |
| 2001-06-14 | 643.00 |
| 2001-06-15 | 635.87 |
| 2001-06-18 | 636.84 |
| 2001-06-19 | 638.12 |
| 2001-06-20 | 640.04 |
| 2001-06-21 | 650.86 |
| 2001-06-22 | 649.84 |
| 2001-06-25 | 652.41 |
| 2001-06-26 | 649.84 |
| 2001-06-27 | 647.59 |
| 2001-06-28 | 649.08 |
| 2001-06-29 | 656.00 |
| 2001-07-02 | 664.35 |
| 2001-07-03 | 663.65 |
| 2001-07-04 | . |
| 2001-07-05 | 658.25 |
| 2001-07-06 | 647.84 |
| 2001-07-09 | 652.67 |
| 2001-07-10 | 654.25 |
| 2001-07-11 | 661.21 |
| 2001-07-12 | 660.18 |
| 2001-07-13 | 663.49 |
| 2001-07-16 | 664.54 |
| 2001-07-17 | 664.54 |
| 2001-07-18 | 658.78 |
| 2001-07-19 | 659.60 |
| 2001-07-20 | 663.87 |
| 2001-07-23 | 649.69 |
| 2001-07-24 | 648.84 |
| 2001-07-25 | 653.80 |
| 2001-07-26 | 654.32 |
| 2001-07-27 | 658.03 |
| 2001-07-30 | 651.63 |
| 2001-07-31 | 658.03 |
| 2001-08-01 | 657.49 |
| 2001-08-02 | 661.41 |
| 2001-08-03 | 654.17 |
| 2001-08-06 | 650.41 |
| 2001-08-07 | 651.43 |
| 2001-08-08 | 647.84 |
| 2001-08-09 | 644.78 |
| 2001-08-10 | 648.36 |
| 2001-08-13 | 643.73 |
| 2001-08-14 | 645.96 |
| 2001-08-15 | 645.55 |
| 2001-08-16 | 636.99 |
| 2001-08-17 | 616.46 |
| 2001-08-20 | 603.79 |
| 2001-08-21 | 602.09 |
| 2001-08-22 | 609.79 |
| 2001-08-23 | 604.80 |
| 2001-08-24 | 611.13 |
| 2001-08-27 | 606.34 |
| 2001-08-28 | 600.62 |
| 2001-08-29 | 596.51 |
| 2001-08-30 | 586.84 |
| 2001-08-31 | 587.03 |
| 2001-09-03 | . |
| 2001-09-04 | 587.52 |
| 2001-09-05 | 582.44 |
| 2001-09-06 | 580.86 |
| 2001-09-07 | 573.23 |
| 2001-09-10 | 567.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 494.12 |
| 2001-09-18 | 488.63 |
| 2001-09-19 | 479.07 |
| 2001-09-20 | 451.94 |
| 2001-09-21 | 438.05 |
| 2001-09-24 | 453.53 |
| 2001-09-25 | 463.94 |
| 2001-09-26 | 456.94 |
| 2001-09-27 | 461.37 |
| 2001-09-28 | 479.34 |
| 2001-10-01 | 490.65 |
| 2001-10-02 | 500.33 |
| 2001-10-03 | 500.33 |
| 2001-10-04 | 507.85 |
| 2001-10-05 | 511.20 |
| 2001-10-08 | 510.39 |
| 2001-10-09 | 497.09 |
| 2001-10-10 | 507.56 |
| 2001-10-11 | 521.13 |
| 2001-10-12 | 522.65 |
| 2001-10-15 | 515.39 |
| 2001-10-16 | 515.71 |
| 2001-10-17 | 514.17 |
| 2001-10-18 | 509.27 |
| 2001-10-19 | 503.39 |
| 2001-10-22 | 505.19 |
| 2001-10-23 | 515.41 |
| 2001-10-24 | 518.72 |
| 2001-10-25 | 517.95 |
| 2001-10-26 | 517.88 |
| 2001-10-29 | 510.57 |
| 2001-10-30 | 503.10 |
| 2001-10-31 | 497.02 |
| 2001-11-01 | 508.02 |
| 2001-11-02 | 507.65 |
| 2001-11-05 | 517.09 |
| 2001-11-06 | 518.53 |
| 2001-11-07 | 514.65 |
| 2001-11-08 | 523.36 |
| 2001-11-09 | 522.91 |
| 2001-11-12 | 512.98 |
| 2001-11-13 | 515.76 |
| 2001-11-14 | 521.15 |
| 2001-11-15 | 528.28 |
| 2001-11-16 | 533.14 |
| 2001-11-19 | 551.03 |
| 2001-11-20 | 549.74 |
| 2001-11-21 | 545.22 |
| 2001-11-22 | . |
| 2001-11-23 | 549.23 |
| 2001-11-26 | 559.74 |
| 2001-11-27 | 553.73 |
| 2001-11-28 | 544.06 |
| 2001-11-29 | 545.14 |
| 2001-11-30 | 548.05 |
| 2001-12-03 | 539.14 |
| 2001-12-04 | 535.82 |
| 2001-12-05 | 548.16 |
| 2001-12-06 | 558.05 |
| 2001-12-07 | 549.34 |
| 2001-12-10 | 538.10 |
| 2001-12-11 | 533.90 |
| 2001-12-12 | 535.94 |
| 2001-12-13 | 524.78 |
| 2001-12-14 | 525.18 |
| 2001-12-17 | 525.51 |
| 2001-12-18 | 528.34 |
| 2001-12-19 | 526.30 |
| 2001-12-20 | 526.07 |
| 2001-12-21 | 528.74 |
| 2001-12-24 | 526.76 |
| 2001-12-25 | . |
| 2001-12-26 | 529.18 |
| 2001-12-27 | 539.55 |
| 2001-12-28 | 545.85 |
| 2001-12-31 | 546.00 |
| 2002-01-01 | . |
| 2002-01-02 | 547.85 |
| 2002-01-03 | 553.85 |
| 2002-01-04 | 568.04 |
| 2002-01-07 | 559.95 |
| 2002-01-08 | 554.41 |
| 2002-01-09 | 554.74 |
| 2002-01-10 | 547.80 |
| 2002-01-11 | 549.39 |
| 2002-01-14 | 546.68 |
| 2002-01-15 | 539.17 |
| 2002-01-16 | 537.71 |
| 2002-01-17 | 536.94 |
| 2002-01-18 | 541.12 |
| 2002-01-21 | . |
| 2002-01-22 | 534.39 |
| 2002-01-23 | 538.20 |
| 2002-01-24 | 542.51 |
| 2002-01-25 | 545.93 |
| 2002-01-28 | 559.31 |
| 2002-01-29 | 546.30 |
| 2002-01-30 | 544.51 |
| 2002-01-31 | 550.59 |
| 2002-02-01 | 549.41 |
| 2002-02-04 | 543.05 |
| 2002-02-05 | 528.77 |
| 2002-02-06 | 522.13 |
| 2002-02-07 | 525.48 |
| 2002-02-08 | 531.22 |
| 2002-02-11 | 535.79 |
| 2002-02-12 | 540.46 |
| 2002-02-13 | 552.49 |
| 2002-02-14 | 546.67 |
| 2002-02-15 | 545.75 |
| 2002-02-18 | . |
| 2002-02-19 | 529.66 |
| 2002-02-20 | 533.64 |
| 2002-02-21 | 546.44 |
| 2002-02-22 | 546.16 |
| 2002-02-25 | 556.07 |
| 2002-02-26 | 555.63 |
| 2002-02-27 | 560.60 |
| 2002-02-28 | 563.90 |
| 2002-03-01 | 576.55 |
| 2002-03-04 | 604.07 |
| 2002-03-05 | 597.09 |
| 2002-03-06 | 605.15 |
| 2002-03-07 | 620.68 |
| 2002-03-08 | 610.95 |
| 2002-03-11 | 616.53 |
| 2002-03-12 | 611.45 |
| 2002-03-13 | 611.33 |
| 2002-03-14 | 615.55 |
| 2002-03-15 | 623.79 |
| 2002-03-18 | 619.18 |
| 2002-03-19 | 630.45 |
| 2002-03-20 | 619.67 |
| 2002-03-21 | 617.80 |
| 2002-03-22 | 612.63 |
| 2002-03-25 | 604.01 |
| 2002-03-26 | 607.13 |
| 2002-03-27 | 609.32 |
| 2002-03-28 | 615.85 |
| 2002-03-29 | . |
| 2002-04-01 | 606.12 |
| 2002-04-02 | 603.85 |
| 2002-04-03 | 601.17 |
| 2002-04-04 | 600.68 |
| 2002-04-05 | 602.02 |
| 2002-04-08 | 600.76 |
| 2002-04-09 | 597.41 |
| 2002-04-10 | 609.35 |
| 2002-04-11 | 600.80 |
| 2002-04-12 | 600.20 |
| 2002-04-15 | 605.60 |
| 2002-04-16 | 618.96 |
| 2002-04-17 | 623.83 |
| 2002-04-18 | 624.41 |
| 2002-04-19 | 625.53 |
| 2002-04-22 | 624.40 |
| 2002-04-23 | 628.76 |
| 2002-04-24 | 625.86 |
| 2002-04-25 | 624.37 |
| 2002-04-26 | 618.11 |
| 2002-04-29 | 614.35 |
| 2002-04-30 | 619.01 |
| 2002-05-01 | 627.78 |
| 2002-05-02 | 624.19 |
| 2002-05-03 | 625.75 |
| 2002-05-06 | 623.66 |
| 2002-05-07 | 617.65 |
| 2002-05-08 | 628.43 |
| 2002-05-09 | 628.83 |
| 2002-05-10 | 630.04 |
| 2002-05-13 | 632.83 |
| 2002-05-14 | 635.37 |
| 2002-05-15 | 639.79 |
| 2002-05-16 | 641.94 |
| 2002-05-17 | 652.03 |
| 2002-05-20 | 646.61 |
| 2002-05-21 | 647.29 |
| 2002-05-22 | 650.09 |
| 2002-05-23 | 640.09 |
| 2002-05-24 | 646.85 |
| 2002-05-27 | . |
| 2002-05-28 | 645.37 |
| 2002-05-29 | 643.59 |
| 2002-05-30 | 639.37 |
| 2002-05-31 | 630.82 |
| 2002-06-03 | 628.34 |
| 2002-06-04 | 617.25 |
| 2002-06-05 | 616.08 |
| 2002-06-06 | 617.20 |
| 2002-06-07 | 613.44 |
| 2002-06-10 | 611.56 |
| 2002-06-11 | 613.25 |
| 2002-06-12 | 613.32 |
| 2002-06-13 | 602.44 |
| 2002-06-14 | 588.06 |
| 2002-06-17 | 590.16 |
| 2002-06-18 | 599.30 |
| 2002-06-19 | 590.72 |
| 2002-06-20 | 580.62 |
| 2002-06-21 | 576.14 |
| 2002-06-24 | 576.06 |
| 2002-06-25 | 580.72 |
| 2002-06-26 | 580.20 |
| 2002-06-27 | 581.61 |
| 2002-06-28 | 599.10 |
| 2002-07-01 | 591.80 |
| 2002-07-02 | 586.96 |
| 2002-07-03 | 583.08 |
| 2002-07-04 | . |
| 2002-07-05 | 592.76 |
| 2002-07-08 | 591.71 |
| 2002-07-09 | 591.48 |
| 2002-07-10 | 574.71 |
| 2002-07-11 | 568.06 |
| 2002-07-12 | 568.44 |
| 2002-07-15 | 563.19 |
| 2002-07-16 | 559.95 |
| 2002-07-17 | 559.32 |
| 2002-07-18 | 569.00 |
| 2002-07-19 | 556.70 |
| 2002-07-22 | 544.83 |
| 2002-07-23 | 538.41 |
| 2002-07-24 | 550.49 |
| 2002-07-25 | 542.39 |
| 2002-07-26 | 531.28 |
| 2002-07-29 | 552.60 |
| 2002-07-30 | 564.82 |
| 2002-07-31 | 556.56 |
| 2002-08-01 | 549.82 |
| 2002-08-02 | 540.88 |
| 2002-08-05 | 526.72 |
| 2002-08-06 | 529.94 |
| 2002-08-07 | 543.32 |
| 2002-08-08 | 548.43 |
| 2002-08-09 | 560.95 |
| 2002-08-12 | 552.83 |
| 2002-08-13 | 550.46 |
| 2002-08-14 | 553.03 |
| 2002-08-15 | 559.07 |
| 2002-08-16 | 556.77 |
| 2002-08-19 | 560.23 |
| 2002-08-20 | 558.05 |
| 2002-08-21 | 566.84 |
| 2002-08-22 | 569.11 |
| 2002-08-23 | 565.95 |
| 2002-08-26 | 571.65 |
| 2002-08-27 | 572.96 |
| 2002-08-28 | 560.40 |
| 2002-08-29 | 557.32 |
| 2002-08-30 | 558.88 |
| 2002-09-02 | . |
| 2002-09-03 | 534.55 |
| 2002-09-04 | 531.73 |
| 2002-09-05 | 530.36 |
| 2002-09-06 | 536.45 |
| 2002-09-09 | 540.47 |
| 2002-09-10 | 546.16 |
| 2002-09-11 | 553.17 |
| 2002-09-12 | 545.21 |
| 2002-09-13 | 534.65 |
| 2002-09-16 | 531.35 |
| 2002-09-17 | 537.95 |
| 2002-09-18 | 532.86 |
| 2002-09-19 | 534.85 |
| 2002-09-20 | 525.95 |
| 2002-09-23 | 515.35 |
| 2002-09-24 | 504.21 |
| 2002-09-25 | 507.00 |
| 2002-09-26 | 522.32 |
| 2002-09-27 | 518.97 |
| 2002-09-30 | 508.11 |
| 2002-10-01 | 508.39 |
| 2002-10-02 | 502.19 |
| 2002-10-03 | 496.17 |
| 2002-10-04 | 492.70 |
| 2002-10-07 | 480.39 |
| 2002-10-08 | 472.37 |
| 2002-10-09 | 457.53 |
| 2002-10-10 | 463.13 |
| 2002-10-11 | 482.73 |
| 2002-10-14 | 476.18 |
| 2002-10-15 | 498.47 |
| 2002-10-16 | 499.49 |
| 2002-10-17 | 510.30 |
| 2002-10-18 | 509.53 |
| 2002-10-21 | 520.69 |
| 2002-10-22 | 512.98 |
| 2002-10-23 | 512.13 |
| 2002-10-24 | 513.68 |
| 2002-10-25 | 517.06 |
| 2002-10-28 | 516.89 |
| 2002-10-29 | 494.45 |
| 2002-10-30 | 493.44 |
| 2002-10-31 | 496.14 |
| 2002-11-01 | 504.12 |
| 2002-11-04 | 508.62 |
| 2002-11-05 | 513.19 |
| 2002-11-06 | 512.22 |
| 2002-11-07 | 505.44 |
| 2002-11-08 | 503.67 |
| 2002-11-11 | 493.52 |
| 2002-11-12 | 496.95 |
| 2002-11-13 | 496.38 |
| 2002-11-14 | 501.32 |
| 2002-11-15 | 507.91 |
| 2002-11-18 | 504.05 |
| 2002-11-19 | 504.39 |
| 2002-11-20 | 504.02 |
| 2002-11-21 | 513.97 |
| 2002-11-22 | 518.12 |
| 2002-11-25 | 522.14 |
| 2002-11-26 | 515.77 |
| 2002-11-27 | 527.14 |
| 2002-11-28 | . |
| 2002-11-29 | 531.98 |
| 2002-12-02 | 527.52 |
| 2002-12-03 | 518.46 |
| 2002-12-04 | 518.45 |
| 2002-12-05 | 510.97 |
| 2002-12-06 | 513.31 |
| 2002-12-09 | 504.48 |
| 2002-12-10 | 510.71 |
| 2002-12-11 | 511.40 |
| 2002-12-12 | 510.46 |
| 2002-12-13 | 507.73 |
| 2002-12-16 | 510.36 |
| 2002-12-17 | 508.00 |
| 2002-12-18 | 493.74 |
| 2002-12-19 | 495.02 |
| 2002-12-20 | 498.25 |
| 2002-12-23 | 496.85 |
| 2002-12-24 | 499.61 |
| 2002-12-25 | . |
| 2002-12-26 | 503.31 |
| 2002-12-27 | 497.81 |
| 2002-12-30 | 504.03 |
| 2002-12-31 | 504.58 |
| 2003-01-01 | . |
| 2003-01-02 | 514.85 |
| 2003-01-03 | 511.31 |
| 2003-01-06 | 522.38 |
| 2003-01-07 | 517.75 |
| 2003-01-08 | 505.56 |
| 2003-01-09 | 510.37 |
| 2003-01-10 | 512.10 |
| 2003-01-13 | 515.56 |
| 2003-01-14 | 517.65 |
| 2003-01-15 | 513.52 |
| 2003-01-16 | 514.29 |
| 2003-01-17 | 509.24 |
| 2003-01-20 | . |
| 2003-01-21 | 503.17 |
| 2003-01-22 | 493.40 |
| 2003-01-23 | 498.63 |
| 2003-01-24 | 491.72 |
| 2003-01-27 | 484.25 |
| 2003-01-28 | 486.02 |
| 2003-01-29 | 485.00 |
| 2003-01-30 | 477.31 |
| 2003-01-31 | 481.06 |
| 2003-02-03 | 489.66 |
| 2003-02-04 | 486.54 |
| 2003-02-05 | 490.94 |
| 2003-02-06 | 484.91 |
| 2003-02-07 | 479.52 |
| 2003-02-10 | 479.24 |
| 2003-02-11 | 479.23 |
| 2003-02-12 | 475.81 |
| 2003-02-13 | 472.46 |
| 2003-02-14 | 479.94 |
| 2003-02-17 | . |
| 2003-02-18 | 483.96 |
| 2003-02-19 | 482.58 |
| 2003-02-20 | 482.11 |
| 2003-02-21 | 481.81 |
| 2003-02-24 | 478.43 |
| 2003-02-25 | 471.66 |
| 2003-02-26 | 469.01 |
| 2003-02-27 | 472.83 |
| 2003-02-28 | 474.50 |
| 2003-03-03 | 478.24 |
| 2003-03-04 | 466.27 |
| 2003-03-05 | 464.13 |
| 2003-03-06 | 455.72 |
| 2003-03-07 | 452.61 |
| 2003-03-10 | 447.28 |
| 2003-03-11 | 435.43 |
| 2003-03-12 | 437.29 |
| 2003-03-13 | 443.10 |
| 2003-03-14 | 442.21 |
| 2003-03-17 | 448.79 |
| 2003-03-18 | 456.03 |
| 2003-03-19 | 458.10 |
| 2003-03-20 | 464.27 |
| 2003-03-21 | 469.24 |
| 2003-03-24 | 466.58 |
| 2003-03-25 | 464.08 |
| 2003-03-26 | 467.32 |
| 2003-03-27 | 465.56 |
| 2003-03-28 | 458.63 |
| 2003-03-31 | 448.03 |
| 2003-04-01 | 450.26 |
| 2003-04-02 | 457.96 |
| 2003-04-03 | 457.32 |
| 2003-04-04 | 458.14 |
| 2003-04-07 | 471.50 |
| 2003-04-08 | 464.32 |
| 2003-04-09 | 462.64 |
| 2003-04-10 | 461.07 |
| 2003-04-11 | 454.85 |
| 2003-04-14 | 461.51 |
| 2003-04-15 | 467.54 |
| 2003-04-16 | 467.37 |
| 2003-04-17 | 474.18 |
| 2003-04-18 | . |
| 2003-04-21 | 477.21 |
| 2003-04-22 | 483.77 |
| 2003-04-23 | 489.32 |
| 2003-04-24 | 485.09 |
| 2003-04-25 | 471.05 |
| 2003-04-28 | 477.50 |
| 2003-04-29 | 477.76 |
| 2003-04-30 | 493.57 |
| 2003-05-01 | 493.84 |
| 2003-05-02 | 496.28 |
| 2003-05-05 | 498.10 |
| 2003-05-06 | 508.34 |
| 2003-05-07 | 510.25 |
| 2003-05-08 | 502.61 |
| 2003-05-09 | 508.30 |
| 2003-05-12 | 510.52 |
| 2003-05-13 | 503.50 |
| 2003-05-14 | 505.60 |
| 2003-05-15 | 501.16 |
| 2003-05-16 | 497.99 |
| 2003-05-19 | 490.20 |
| 2003-05-20 | 490.14 |
| 2003-05-21 | 487.12 |
| 2003-05-22 | 491.35 |
| 2003-05-23 | 490.70 |
| 2003-05-26 | . |
| 2003-05-27 | 493.49 |
| 2003-05-28 | 491.67 |
| 2003-05-29 | 497.72 |
| 2003-05-30 | 509.31 |
| 2003-06-02 | 518.28 |
| 2003-06-03 | 514.25 |
| 2003-06-04 | 517.53 |
| 2003-06-05 | 523.59 |
| 2003-06-06 | 527.85 |
| 2003-06-09 | 529.66 |
| 2003-06-10 | 532.57 |
| 2003-06-11 | 541.13 |
| 2003-06-12 | 543.61 |
| 2003-06-13 | 541.22 |
| 2003-06-16 | 545.64 |
| 2003-06-17 | 554.86 |
| 2003-06-18 | 557.95 |
| 2003-06-19 | 556.65 |
| 2003-06-20 | 556.49 |
| 2003-06-23 | 551.22 |
| 2003-06-24 | 541.21 |
| 2003-06-25 | 540.83 |
| 2003-06-26 | 542.86 |
| 2003-06-27 | 547.53 |
| 2003-06-30 | 548.15 |
| 2003-07-01 | 545.65 |
| 2003-07-02 | 556.34 |
| 2003-07-03 | 568.08 |
| 2003-07-04 | . |
| 2003-07-07 | 572.77 |
| 2003-07-08 | 579.00 |
| 2003-07-09 | 582.65 |
| 2003-07-10 | 578.86 |
| 2003-07-11 | 572.82 |
| 2003-07-14 | 575.31 |
| 2003-07-15 | 572.50 |
| 2003-07-16 | 565.91 |
| 2003-07-17 | 556.52 |
| 2003-07-18 | 560.26 |
| 2003-07-21 | 556.87 |
| 2003-07-22 | 555.31 |
| 2003-07-23 | 559.59 |
| 2003-07-24 | 563.28 |
| 2003-07-25 | 569.52 |
| 2003-07-28 | 566.96 |
| 2003-07-29 | 562.13 |
| 2003-07-30 | 556.15 |
| 2003-07-31 | 560.35 |
| 2003-08-01 | 558.89 |
| 2003-08-04 | 555.39 |
| 2003-08-05 | 553.14 |
| 2003-08-06 | 555.47 |
| 2003-08-07 | 559.09 |
| 2003-08-08 | 556.24 |
| 2003-08-11 | 560.40 |
| 2003-08-12 | 563.51 |
| 2003-08-13 | 572.38 |
| 2003-08-14 | 581.34 |
| 2003-08-15 | 584.35 |
| 2003-08-18 | 587.64 |
| 2003-08-19 | 590.17 |
| 2003-08-20 | 595.10 |
| 2003-08-21 | 605.57 |
| 2003-08-22 | 595.87 |
| 2003-08-25 | 590.38 |
| 2003-08-26 | 590.21 |
| 2003-08-27 | 592.84 |
| 2003-08-28 | 592.49 |
| 2003-08-29 | 599.45 |
| 2003-09-01 | . |
| 2003-09-02 | 610.65 |
| 2003-09-03 | 614.32 |
| 2003-09-04 | 618.57 |
| 2003-09-05 | 621.54 |
| 2003-09-08 | 619.69 |
| 2003-09-09 | 619.58 |
| 2003-09-10 | 612.71 |
| 2003-09-11 | 613.86 |
| 2003-09-12 | 623.82 |
| 2003-09-15 | 624.27 |
| 2003-09-16 | 639.90 |
| 2003-09-17 | 645.26 |
| 2003-09-18 | 645.82 |
| 2003-09-19 | 639.06 |
| 2003-09-22 | 622.10 |
| 2003-09-23 | 621.21 |
| 2003-09-24 | 612.09 |
| 2003-09-25 | 605.36 |
| 2003-09-26 | 604.97 |
| 2003-09-29 | 603.89 |
| 2003-09-30 | 597.27 |
| 2003-10-01 | 608.95 |
| 2003-10-02 | 611.47 |
| 2003-10-03 | 620.03 |
| 2003-10-06 | 624.26 |
| 2003-10-07 | 632.08 |
| 2003-10-08 | 616.98 |
| 2003-10-09 | 624.93 |
| 2003-10-10 | 630.59 |
| 2003-10-13 | 632.11 |
| 2003-10-14 | 635.42 |
| 2003-10-15 | 633.10 |
| 2003-10-16 | 640.37 |
| 2003-10-17 | 633.24 |
| 2003-10-20 | 634.62 |
| 2003-10-21 | 632.08 |
| 2003-10-22 | 626.56 |
| 2003-10-23 | 612.82 |
| 2003-10-24 | 612.33 |
| 2003-10-27 | 617.66 |
| 2003-10-28 | 619.48 |
| 2003-10-29 | 624.75 |
| 2003-10-30 | 623.97 |
| 2003-10-31 | 617.36 |
| 2003-11-03 | 616.24 |
| 2003-11-04 | 640.73 |
| 2003-11-05 | 631.90 |
| 2003-11-06 | 629.98 |
| 2003-11-07 | 638.50 |
| 2003-11-10 | 641.92 |
| 2003-11-11 | 628.70 |
| 2003-11-12 | 632.74 |
| 2003-11-13 | 640.99 |
| 2003-11-14 | 639.24 |
| 2003-11-17 | 625.60 |
| 2003-11-18 | 620.16 |
| 2003-11-19 | 611.74 |
| 2003-11-20 | 612.19 |
| 2003-11-21 | 612.37 |
| 2003-11-24 | 615.57 |
| 2003-11-25 | 618.31 |
| 2003-11-26 | 628.54 |
| 2003-11-27 | . |
| 2003-11-28 | 633.69 |
| 2003-12-01 | 641.34 |
| 2003-12-02 | 643.97 |
| 2003-12-03 | 649.73 |
| 2003-12-04 | 657.32 |
| 2003-12-05 | 656.56 |
| 2003-12-08 | 655.72 |
| 2003-12-09 | 657.14 |
| 2003-12-10 | 652.11 |
| 2003-12-11 | 662.05 |
| 2003-12-12 | 670.17 |
| 2003-12-15 | 675.57 |
| 2003-12-16 | 670.31 |
| 2003-12-17 | 668.04 |
| 2003-12-18 | 678.51 |
| 2003-12-19 | 684.22 |
| 2003-12-22 | 696.09 |
| 2003-12-23 | 695.85 |
| 2003-12-24 | 696.22 |
| 2003-12-25 | . |
| 2003-12-26 | 692.97 |
| 2003-12-29 | 696.36 |
| 2003-12-30 | 699.15 |
| 2003-12-31 | 699.98 |
| 2004-01-01 | . |
| 2004-01-02 | 702.18 |
| 2004-01-05 | 721.38 |
| 2004-01-06 | 715.10 |
| 2004-01-07 | 710.70 |
| 2004-01-08 | 708.49 |
| 2004-01-09 | 710.72 |
| 2004-01-12 | 709.73 |
| 2004-01-13 | 707.92 |
| 2004-01-14 | 709.29 |
| 2004-01-15 | 701.10 |
| 2004-01-16 | 705.81 |
| 2004-01-19 | . |
| 2004-01-20 | 714.39 |
| 2004-01-21 | 714.26 |
| 2004-01-22 | 719.04 |
| 2004-01-23 | 714.53 |
| 2004-01-26 | 710.11 |
| 2004-01-27 | 708.91 |
| 2004-01-28 | 706.46 |
| 2004-01-29 | 692.63 |
| 2004-01-30 | 686.14 |
| 2004-02-02 | 690.48 |
| 2004-02-03 | 684.46 |
| 2004-02-04 | 673.22 |
| 2004-02-05 | 680.70 |
| 2004-02-06 | 687.71 |
| 2004-02-09 | 686.24 |
| 2004-02-10 | 688.96 |
| 2004-02-11 | 692.38 |
| 2004-02-12 | 693.27 |
| 2004-02-13 | 693.21 |
| 2004-02-16 | . |
| 2004-02-17 | 703.19 |
| 2004-02-18 | 700.90 |
| 2004-02-19 | 702.33 |
| 2004-02-20 | 691.92 |
| 2004-02-23 | 699.97 |
| 2004-02-24 | 690.98 |
| 2004-02-25 | 683.57 |
| 2004-02-26 | 684.51 |
| 2004-02-27 | 694.47 |
| 2004-03-01 | 703.51 |
| 2004-03-02 | 703.20 |
| 2004-03-03 | 698.58 |
| 2004-03-04 | 696.81 |
| 2004-03-05 | 709.46 |
| 2004-03-08 | 704.74 |
| 2004-03-09 | 703.77 |
| 2004-03-10 | 689.18 |
| 2004-03-11 | 676.94 |
| 2004-03-12 | 678.86 |
| 2004-03-15 | 675.26 |
| 2004-03-16 | 678.76 |
| 2004-03-17 | 689.73 |
| 2004-03-18 | 692.67 |
| 2004-03-19 | 684.92 |
| 2004-03-22 | 673.86 |
| 2004-03-23 | 674.99 |
| 2004-03-24 | 675.33 |
| 2004-03-25 | 683.07 |
| 2004-03-26 | 693.11 |
| 2004-03-29 | 704.63 |
| 2004-03-30 | 706.16 |
| 2004-03-31 | 708.95 |
| 2004-04-01 | 703.62 |
| 2004-04-02 | 707.60 |
| 2004-04-05 | 716.91 |
| 2004-04-06 | 716.91 |
| 2004-04-07 | 714.38 |
| 2004-04-08 | 712.94 |
| 2004-04-09 | . |
| 2004-04-12 | 711.79 |
| 2004-04-13 | 704.65 |
| 2004-04-14 | 696.85 |
| 2004-04-15 | 693.18 |
| 2004-04-16 | 705.67 |
| 2004-04-19 | 703.80 |
| 2004-04-20 | 712.85 |
| 2004-04-21 | 718.05 |
| 2004-04-22 | 732.04 |
| 2004-04-23 | 738.79 |
| 2004-04-26 | 739.71 |
| 2004-04-27 | 736.76 |
| 2004-04-28 | 726.16 |
| 2004-04-29 | 722.78 |
| 2004-04-30 | 713.91 |
| 2004-05-03 | 716.88 |
| 2004-05-04 | 720.39 |
| 2004-05-05 | 724.61 |
| 2004-05-06 | 706.82 |
| 2004-05-07 | 686.38 |
| 2004-05-10 | 664.72 |
| 2004-05-11 | 670.62 |
| 2004-05-12 | 686.28 |
| 2004-05-13 | 675.56 |
| 2004-05-14 | 675.30 |
| 2004-05-17 | 666.19 |
| 2004-05-18 | 673.06 |
| 2004-05-19 | 682.35 |
| 2004-05-20 | 674.40 |
| 2004-05-21 | 682.15 |
| 2004-05-24 | 682.25 |
| 2004-05-25 | 685.69 |
| 2004-05-26 | 695.06 |
| 2004-05-27 | 706.04 |
| 2004-05-28 | 710.18 |
| 2004-05-31 | . |
| 2004-06-01 | 711.74 |
| 2004-06-02 | 711.64 |
| 2004-06-03 | 709.01 |
| 2004-06-04 | 717.69 |
| 2004-06-07 | 736.46 |
| 2004-06-08 | 737.23 |
| 2004-06-09 | 732.20 |
| 2004-06-10 | 737.33 |
| 2004-06-11 | . |
| 2004-06-14 | 725.51 |
| 2004-06-15 | 734.88 |
| 2004-06-16 | 742.09 |
| 2004-06-17 | 744.11 |
| 2004-06-18 | 747.31 |
| 2004-06-21 | 754.13 |
| 2004-06-22 | 751.10 |
| 2004-06-23 | 758.55 |
| 2004-06-24 | 767.48 |
| 2004-06-25 | 761.69 |
| 2004-06-28 | 766.33 |
| 2004-06-29 | 764.72 |
| 2004-06-30 | 763.49 |
| 2004-07-01 | 764.44 |
| 2004-07-02 | 755.28 |
| 2004-07-05 | . |
| 2004-07-06 | 743.79 |
| 2004-07-07 | 741.13 |
| 2004-07-08 | 736.88 |
| 2004-07-09 | 742.11 |
| 2004-07-12 | 746.45 |
| 2004-07-13 | 753.13 |
| 2004-07-14 | 745.76 |
| 2004-07-15 | 742.01 |
| 2004-07-16 | 743.10 |
| 2004-07-19 | 743.36 |
| 2004-07-20 | 737.73 |
| 2004-07-21 | 737.84 |
| 2004-07-22 | 735.77 |
| 2004-07-23 | 728.93 |
| 2004-07-26 | 729.53 |
| 2004-07-27 | 727.96 |
| 2004-07-28 | 737.08 |
| 2004-07-29 | 741.46 |
| 2004-07-30 | 748.35 |
| 2004-08-02 | 748.96 |
| 2004-08-03 | 744.35 |
| 2004-08-04 | 733.76 |
| 2004-08-05 | 727.48 |
| 2004-08-06 | 720.99 |
| 2004-08-09 | 718.01 |
| 2004-08-10 | 718.14 |
| 2004-08-11 | 720.12 |
| 2004-08-12 | 713.23 |
| 2004-08-13 | 709.27 |
| 2004-08-16 | 711.60 |
| 2004-08-17 | 715.52 |
| 2004-08-18 | 719.46 |
| 2004-08-19 | 718.91 |
| 2004-08-20 | 720.63 |
| 2004-08-23 | 722.70 |
| 2004-08-24 | 726.33 |
| 2004-08-25 | 732.19 |
| 2004-08-26 | 740.99 |
| 2004-08-27 | 741.42 |
| 2004-08-30 | 737.50 |
| 2004-08-31 | 736.26 |
| 2004-09-01 | 741.35 |
| 2004-09-02 | 744.03 |
| 2004-09-03 | 731.32 |
| 2004-09-06 | . |
| 2004-09-07 | 746.26 |
| 2004-09-08 | 747.01 |
| 2004-09-09 | 739.87 |
| 2004-09-10 | 743.94 |
| 2004-09-13 | 747.72 |
| 2004-09-14 | 751.97 |
| 2004-09-15 | 738.92 |
| 2004-09-16 | 740.85 |
| 2004-09-17 | 740.28 |
| 2004-09-20 | 738.40 |
| 2004-09-21 | 741.27 |
| 2004-09-22 | 731.48 |
| 2004-09-23 | 728.71 |
| 2004-09-24 | 725.28 |
| 2004-09-27 | 718.97 |
| 2004-09-28 | 716.07 |
| 2004-09-29 | 717.46 |
| 2004-09-30 | 731.80 |
| 2004-10-01 | 739.89 |
| 2004-10-04 | 743.84 |
| 2004-10-05 | 744.62 |
| 2004-10-06 | 744.95 |
| 2004-10-07 | 738.68 |
| 2004-10-08 | 744.93 |
| 2004-10-11 | 746.61 |
| 2004-10-12 | 731.87 |
| 2004-10-13 | 725.16 |
| 2004-10-14 | 717.72 |
| 2004-10-15 | 719.28 |
| 2004-10-18 | 718.23 |
| 2004-10-19 | 722.20 |
| 2004-10-20 | 717.61 |
| 2004-10-21 | 718.14 |
| 2004-10-22 | 718.48 |
| 2004-10-25 | 711.58 |
| 2004-10-26 | 714.18 |
| 2004-10-27 | 723.39 |
| 2004-10-28 | 734.73 |
| 2004-10-29 | 731.23 |
| 2004-11-01 | 732.11 |
| 2004-11-02 | 731.25 |
| 2004-11-03 | 732.32 |
| 2004-11-04 | 740.85 |
| 2004-11-05 | 750.60 |
| 2004-11-08 | 746.50 |
| 2004-11-09 | 749.15 |
| 2004-11-10 | 745.34 |
| 2004-11-11 | 749.58 |
| 2004-11-12 | 758.41 |
| 2004-11-15 | 761.47 |
| 2004-11-16 | 756.87 |
| 2004-11-17 | 758.42 |
| 2004-11-18 | 750.24 |
| 2004-11-19 | 750.00 |
| 2004-11-22 | 740.41 |
| 2004-11-23 | 738.86 |
| 2004-11-24 | 745.42 |
| 2004-11-25 | . |
| 2004-11-26 | 746.96 |
| 2004-11-29 | 750.14 |
| 2004-11-30 | 742.63 |
| 2004-12-01 | 741.76 |
| 2004-12-02 | 748.11 |
| 2004-12-03 | 754.91 |
| 2004-12-06 | 747.37 |
| 2004-12-07 | 744.04 |
| 2004-12-08 | 741.68 |
| 2004-12-09 | 741.14 |
| 2004-12-10 | 737.61 |
| 2004-12-13 | 748.35 |
| 2004-12-14 | 752.83 |
| 2004-12-15 | 761.91 |
| 2004-12-16 | 757.13 |
| 2004-12-17 | 756.35 |
| 2004-12-20 | 761.25 |
| 2004-12-21 | 763.56 |
| 2004-12-22 | 771.76 |
| 2004-12-23 | 775.31 |
| 2004-12-24 | . |
| 2004-12-27 | 783.31 |
| 2004-12-28 | 784.81 |
| 2004-12-29 | 779.53 |
| 2004-12-30 | 788.55 |
| 2004-12-31 | 788.68 |
| 2005-01-03 | 787.27 |
| 2005-01-04 | 782.40 |
| 2005-01-05 | 777.68 |
| 2005-01-06 | 776.90 |
| 2005-01-07 | 773.60 |
| 2005-01-10 | 775.04 |
| 2005-01-11 | 779.34 |
| 2005-01-12 | 782.99 |
| 2005-01-13 | 775.93 |
| 2005-01-14 | 778.19 |
| 2005-01-17 | . |
| 2005-01-18 | 775.69 |
| 2005-01-19 | 774.57 |
| 2005-01-20 | 762.34 |
| 2005-01-21 | 761.56 |
| 2005-01-24 | 762.26 |
| 2005-01-25 | 756.57 |
| 2005-01-26 | 766.51 |
| 2005-01-27 | 760.35 |
#2005-01-28| 756.01
#2005-01-31| 764.49
#2005-02-01| 764.82
#2005-02-02| 770.73
#2005-02-03| 764.95
#2005-02-04| 769.97
#2005-02-07| 768.61
#2005-02-08| 764.16
#2005-02-09| 766.22
#2005-02-10| 768.38
#2005-02-11| 770.74
#2005-02-14| 775.61
#2005-02-15| 778.63
#2005-02-16| 774.31
#2005-02-17| 773.08
#2005-02-18| 775.73
#2005-02-21| .
#2005-02-22| 774.95
#2005-02-23| 765.81
#2005-02-24| 766.13
#2005-02-25| 771.97
#2005-02-28| 776.84
#2005-03-01| 773.91
#2005-03-02| 772.93
#2005-03-03| 773.67
#2005-03-04| 777.70
#2005-03-07| 777.08
#2005-03-08| 780.31
#2005-03-09| 782.14
#2005-03-10| 780.62
#2005-03-11| 782.54
#2005-03-14| 775.73
#2005-03-15| 772.61
#2005-03-16| 765.88
#2005-03-17| 756.54
#2005-03-18| 754.16
#2005-03-21| 752.98
#2005-03-22| 750.39
#2005-03-23| 742.20
#2005-03-24| 740.95
#2005-03-25| .
#2005-03-28| 745.91
#2005-03-29| 738.24
#2005-03-30| 741.53
#2005-03-31| 744.81
#2005-04-01| 744.40
#2005-04-04| 736.80
#2005-04-05| 745.53
#2005-04-06| 750.86
#2005-04-07| 753.84
#2005-04-08| 748.55
#2005-04-11| 744.88
#2005-04-12| 734.96
#2005-04-13| 731.34
#2005-04-14| 720.49
#2005-04-15| 710.84
#2005-04-18| 697.15
#2005-04-19| 702.98
#2005-04-20| 702.32
#2005-04-21| 703.27
#2005-04-22| 709.42
#2005-04-25| 710.75
#2005-04-26| 705.62
#2005-04-27| 703.36
#2005-04-28| 698.11
#2005-04-29| 702.63
#2005-05-02| 702.35
#2005-05-03| 704.74
#2005-05-04| 720.40
#2005-05-05| 715.96
#2005-05-06| 723.89
#2005-05-09| 719.92
#2005-05-10| 719.39
#2005-05-11| 715.42
#2005-05-12| 706.85
#2005-05-13| 705.27
#2005-05-16| 704.30
#2005-05-17| 703.96
#2005-05-18| 712.03
#2005-05-19| 720.39
#2005-05-20| 720.46
#2005-05-23| 727.31
#2005-05-24| 725.26
#2005-05-25| 721.09
#2005-05-26| 719.54
#2005-05-27| 723.58
#2005-05-30| .
#2005-05-31| 721.24
#2005-06-01| 723.73
#2005-06-02| 726.01
#2005-06-03| 724.50
#2005-06-06| 724.49
#2005-06-07| 724.75
#2005-06-08| 730.19
#2005-06-09| 719.63
#2005-06-10| 725.21
#2005-06-13| 724.82
#2005-06-14| 731.42
#2005-06-15| 733.60
#2005-06-16| 735.39
#2005-06-17| 741.64
#2005-06-20| 735.74
#2005-06-21| 741.24
#2005-06-22| 741.28
#2005-06-23| 734.98
#2005-06-24| 729.60
#2005-06-27| 723.36
#2005-06-28| 726.81
#2005-06-29| 730.10
#2005-06-30| 729.68
#2005-07-01| 729.30
#2005-07-04| .
#2005-07-05| 730.26
#2005-07-06| 732.87
#2005-07-07| 727.99
#2005-07-08| 730.95
#2005-07-11| 743.19
#2005-07-12| 748.50
#2005-07-13| 744.05
#2005-07-14| 751.47
#2005-07-15| 754.51
#2005-07-18| 756.25
#2005-07-19| 756.74
#2005-07-20| 757.07
#2005-07-21| 770.00
#2005-07-22| 764.06
#2005-07-25| 760.90
#2005-07-26| 758.44
#2005-07-27| 764.18
#2005-07-28| 774.67
#2005-07-29| 778.49
#2005-08-01| 784.56
#2005-08-02| 790.69
#2005-08-03| 792.89
#2005-08-04| 784.28
#2005-08-05| 770.24
#2005-08-08| 776.62
#2005-08-09| 781.26
#2005-08-10| 794.47
#2005-08-11| 799.39
#2005-08-12| 795.95
#2005-08-15| 790.37
#2005-08-16| 787.70
#2005-08-17| 785.24
#2005-08-18| 780.64
#2005-08-19| 782.27
#2005-08-22| 793.30
#2005-08-23| 791.73
#2005-08-24| 794.48
#2005-08-25| 797.12
#2005-08-26| 796.71
#2005-08-29| 787.54
#2005-08-30| 785.97
#2005-08-31| 788.51
#2005-09-01| 791.35
#2005-09-02| 793.43
#2005-09-05| .
#2005-09-06| 801.24
#2005-09-07| 804.53
#2005-09-08| 799.96
#2005-09-09| 809.24
#2005-09-12| 810.96
#2005-09-13| 806.59
#2005-09-14| 809.85
#2005-09-15| 810.39
#2005-09-16| 810.96
#2005-09-19| 804.65
#2005-09-20| 815.50
#2005-09-21| 813.44
#2005-09-22| 808.13
#2005-09-23| 808.38
#2005-09-26| 824.35
#2005-09-27| 819.94
#2005-09-28| 836.47
#2005-09-29| 847.52
#2005-09-30| 841.16
#2005-10-03| 842.15
#2005-10-04| 848.36
#2005-10-05| 837.40
#2005-10-06| 824.36
#2005-10-07| 820.33
#2005-10-10| 809.21
#2005-10-11| 817.84
#2005-10-12| 816.78
#2005-10-13| 814.18
#2005-10-14| 819.92
#2005-10-17| 825.93
#2005-10-18| 816.78
#2005-10-19| 807.65
#2005-10-20| 801.03
#2005-10-21| 791.09
#2005-10-24| 800.15
#2005-10-25| 806.51
#2005-10-26| 809.00
#2005-10-27| 806.49
#2005-10-28| 800.85
#2005-10-31| 810.52
#2005-11-01| 816.02
#2005-11-02| 815.66
#2005-11-03| 814.38
#2005-11-04| 808.40
#2005-11-07| 814.58
#2005-11-08| 813.97
#2005-11-09| 806.81
#2005-11-10| 801.63
#2005-11-11| 804.61
#2005-11-14| 796.94
#2005-11-15| 793.08
#2005-11-16| 799.16
#2005-11-17| 813.08
#2005-11-18| 828.09
#2005-11-21| 835.30
#2005-11-22| 831.77
#2005-11-23| 836.55
#2005-11-24| .
#2005-11-25| 823.42
#2005-11-28| 837.54
#2005-11-29| 834.42
#2005-11-30| 826.83
#2005-12-01| 830.62
#2005-12-02| 836.78
#2005-12-05| 838.95
#2005-12-06| 833.04
#2005-12-07| 830.98
#2005-12-08| 827.42
#2005-12-09| 830.23
#2005-12-12| 837.55
#2005-12-13| 842.10
#2005-12-14| 848.38
#2005-12-15| 837.58
#2005-12-16| 843.35
#2005-12-19| 843.65
#2005-12-20| 839.49
#2005-12-21| 842.29
#2005-12-22| 850.75
#2005-12-23| 852.85
#2005-12-26| .
#2005-12-27| 845.27
#2005-12-28| 853.10
#2005-12-29| 856.87
#2005-12-30| 849.75
#2006-01-02| .
#2006-01-03| 864.85
#2006-01-04| 872.49
#2006-01-05| 880.53
#2006-01-06| 891.02
#2006-01-09| 896.03
#2006-01-10| 886.82
#2006-01-11| 895.87
#2006-01-12| 891.64
#2006-01-13| 882.87
#2006-01-16| .
#2006-01-17| 861.30
#2006-01-18| 850.66
#2006-01-19| 864.93
#2006-01-20| 860.98
#2006-01-23| 861.07
#2006-01-24| 871.55
#2006-01-25| 870.45
#2006-01-26| 878.77
#2006-01-27| 883.46
#2006-01-30| 886.84
#2006-01-31| 890.89
#2006-02-01| 888.82
#2006-02-02| 886.49
#2006-02-03| 880.40
#2006-02-06| 887.43
#2006-02-07| 887.27
#2006-02-08| 874.30
#2006-02-09| 881.90
#2006-02-10| 889.22
#2006-02-13| 894.07
#2006-02-14| 899.01
#2006-02-15| 897.73
#2006-02-16| 896.44
#2006-02-17| 899.19
#2006-02-20| .
#2006-02-21| 893.98
#2006-02-22| 895.38
#2006-02-23| 905.18
#2006-02-24| 901.82
#2006-02-27| 906.48
#2006-02-28| 903.61
#2006-03-01| 899.56
#2006-03-02| 894.50
#2006-03-03| 881.74
#2006-03-06| 885.92
#2006-03-07| 884.95
#2006-03-08| 880.30
#2006-03-09| 892.55
#2006-03-10| 893.17
#2006-03-13| 900.26
#2006-03-14| 910.68
#2006-03-15| 914.94
#2006-03-16| 917.76
#2006-03-17| 918.85
#2006-03-20| 926.77
#2006-03-21| 923.69
#2006-03-22| 927.67
#2006-03-23| 921.58
#2006-03-24| 928.42
#2006-03-27| 937.05
#2006-03-28| 939.30
#2006-03-29| 937.97
#2006-03-30| 951.37
#2006-03-31| 942.10
#2006-04-03| 951.54
#2006-04-04| 953.61
#2006-04-05| 958.78
#2006-04-06| 971.21
#2006-04-07| 963.76
#2006-04-10| 965.29
#2006-04-11| 958.32
#2006-04-12| 950.05
#2006-04-13| 947.85
#2006-04-14| .
#2006-04-17| 953.74
#2006-04-18| 957.11
#2006-04-19| 963.03
#2006-04-20| 975.44
#2006-04-21| 991.49
#2006-04-24| 981.60
#2006-04-25| 982.30
#2006-04-26| 991.95
#2006-04-27|1000.13
#2006-04-28| 990.19
#2006-05-01| 996.42
#2006-05-02|1009.54
#2006-05-03|1003.57
#2006-05-04|1009.61
#2006-05-05|1019.52
#2006-05-08|1021.83
#2006-05-09|1027.90
#2006-05-10|1025.18
#2006-05-11|1009.92
#2006-05-12| 987.89
#2006-05-15| 974.96
#2006-05-16| 968.29
#2006-05-17| 959.48
#2006-05-18| 949.90
#2006-05-19| 939.79
#2006-05-22| 930.09
#2006-05-23| 929.83
#2006-05-24| 936.27
#2006-05-25| 937.74
#2006-05-26| 946.97
#2006-05-29| .
#2006-05-30| 945.44
#2006-05-31| 934.17
#2006-06-01| 937.45
#2006-06-02| 948.90
#2006-06-05| 934.66
#2006-06-06| 906.57
#2006-06-07| 896.72
#2006-06-08| 868.89
#2006-06-09| 877.10
#2006-06-12| 874.22
#2006-06-13| 843.86
#2006-06-14| 849.52
#2006-06-15| 864.27
#2006-06-16| 877.40
#2006-06-19| 877.16
#2006-06-20| 876.38
#2006-06-21| 877.20
#2006-06-22| 884.21
#2006-06-23| 874.16
#2006-06-26| 875.74
#2006-06-27| 870.31
#2006-06-28| 856.65
#2006-06-29| 868.28
#2006-06-30| 905.82
#2006-07-03| 906.45
#2006-07-04| .
#2006-07-05| 889.45
#2006-07-06| 891.14
#2006-07-07| 901.75
#2006-07-10| 906.56
#2006-07-11| 901.36
#2006-07-12| 888.12
#2006-07-13| 874.38
#2006-07-14| 854.83
#2006-07-17| 848.99
#2006-07-18| 833.78
#2006-07-19| 848.08
#2006-07-20| 858.59
#2006-07-21| 856.03
#2006-07-24| 860.84
#2006-07-25| 879.61
#2006-07-26| 876.53
#2006-07-27| 899.91
#2006-07-28| 912.72
#2006-07-31| 914.23
#2006-08-01| 903.20
#2006-08-02| 909.21
#2006-08-03| 911.87
#2006-08-04| 918.03
#2006-08-07| 903.94
#2006-08-08| 914.27
#2006-08-09| 924.07
#2006-08-10| 920.48
#2006-08-11| 914.14
#2006-08-14| 921.12
#2006-08-15| 927.89
#2006-08-16| 945.90
#2006-08-17| 952.36
#2006-08-18| 953.93
#2006-08-21| 941.50
#2006-08-22| 942.98
#2006-08-23| 940.50
#2006-08-24| 933.01
#2006-08-25| 924.39
#2006-08-28| 924.93
#2006-08-29| 933.45
#2006-08-30| 936.92
#2006-08-31| 943.24
#2006-09-01| 943.45
#2006-09-04| .
#2006-09-05| 951.17
#2006-09-06| 943.40
#2006-09-07| 927.92
#2006-09-08| 930.50
#2006-09-11| 918.00
#2006-09-12| 925.04
#2006-09-13| 933.14
#2006-09-14| 942.60
#2006-09-15| 926.87
#2006-09-18| 922.86
#2006-09-19| 927.66
#2006-09-20| 928.94
#2006-09-21| 938.33
#2006-09-22| 931.64
#2006-09-25| 934.16
#2006-09-26| 934.35
#2006-09-27| 946.39
#2006-09-28| 948.98
#2006-09-29| 949.42
#2006-10-02| 960.69
#2006-10-03| 957.91
#2006-10-04| 961.17
#2006-10-05| 978.46
#2006-10-06| 969.73
#2006-10-09| 969.70
#2006-10-10| 970.63
#2006-10-11| 974.92
#2006-10-12| 979.11
#2006-10-13| 978.18
#2006-10-16| 984.53
#2006-10-17| 976.36
#2006-10-18| 978.99
#2006-10-19| 988.44
#2006-10-20| 992.93
#2006-10-23| 998.40
#2006-10-24|1003.98
#2006-10-25|1011.99
#2006-10-26|1020.27
#2006-10-27|1027.77
#2006-10-30|1012.37
#2006-10-31|1019.25
#2006-11-01|1024.09
#2006-11-02|1023.53
#2006-11-03|1018.12
#2006-11-06|1026.20
#2006-11-07|1038.03
#2006-11-08|1042.36
#2006-11-09|1042.13
#2006-11-10|1042.83
#2006-11-13|1039.17
#2006-11-14|1050.11
#2006-11-15|1055.11
#2006-11-16|1055.05
#2006-11-17|1051.18
#2006-11-20|1027.38
#2006-11-21|1024.98
#2006-11-22|1039.02
#2006-11-23| .
#2006-11-24|1031.67
#2006-11-27|1018.62
#2006-11-28|1013.44
#2006-11-29|1028.13
#2006-11-30|1034.85
#2006-12-01|1033.15
#2006-12-04|1031.66
#2006-12-05|1032.69
#2006-12-06|1035.84
#2006-12-07|1037.19
#2006-12-08|1034.11
#2006-12-11|1037.03
#2006-12-12|1041.22
#2006-12-13|1045.55
#2006-12-14|1051.90
#2006-12-15|1054.85
#2006-12-18|1059.53
#2006-12-19|1056.41
#2006-12-20|1069.85
#2006-12-21|1073.65
#2006-12-22|1072.86
#2006-12-25| .
#2006-12-26|1070.92
#2006-12-27|1087.61
#2006-12-28|1087.51
#2006-12-29|1089.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1092.38
#2007-01-04|1096.17
#2007-01-05|1081.08
#2007-01-08|1082.75
#2007-01-09|1079.80
#2007-01-10|1062.50
#2007-01-11|1064.62
#2007-01-12|1078.22
#2007-01-15| .
#2007-01-16|1083.99
#2007-01-17|1087.17
#2007-01-18|1090.71
#2007-01-19|1098.72
#2007-01-22|1100.16
#2007-01-23|1106.20
#2007-01-24|1119.31
#2007-01-25|1104.48
#2007-01-26|1096.79
#2007-01-29|1102.12
#2007-01-30|1107.52
#2007-01-31|1100.40
#2007-02-01|1111.67
#2007-02-02|1104.32
#2007-02-05|1092.24
#2007-02-06|1101.81
#2007-02-07|1099.87
#2007-02-08|1096.37
#2007-02-09|1107.21
#2007-02-12|1102.44
#2007-02-13|1113.85
#2007-02-14|1133.18
#2007-02-15|1148.72
#2007-02-16|1146.99
#2007-02-19| .
#2007-02-20|1152.37
#2007-02-21|1141.28
#2007-02-22|1138.30
#2007-02-23|1141.64
#2007-02-26|1145.09
#2007-02-27|1137.88
#2007-02-28|1115.27
#2007-03-01|1104.51
#2007-03-02|1095.34
#2007-03-05|1075.80
#2007-03-06|1098.00
#2007-03-07|1099.15
#2007-03-08|1108.13
#2007-03-09|1106.63
#2007-03-12|1114.18
#2007-03-13|1103.93
#2007-03-14|1081.40
#2007-03-15|1094.50
#2007-03-16|1091.22
#2007-03-19|1102.26
#2007-03-20|1113.40
#2007-03-21|1116.73
#2007-03-22|1130.02
#2007-03-23|1148.60
#2007-03-26|1140.96
#2007-03-27|1140.72
#2007-03-28|1130.92
#2007-03-29|1128.70
#2007-03-30|1126.02
#2007-04-02|1126.01
#2007-04-03|1130.04
#2007-04-04|1139.78
#2007-04-05|1138.26
#2007-04-06| .
#2007-04-09|1141.52
#2007-04-10|1143.88
#2007-04-11|1137.76
#2007-04-12|1132.47
#2007-04-13|1119.89
#2007-04-16|1128.28
#2007-04-17|1129.60
#2007-04-18|1137.39
#2007-04-19|1132.67
#2007-04-20|1140.60
#2007-04-23|1142.81
#2007-04-24|1139.96
#2007-04-25|1140.41
#2007-04-26|1146.46
#2007-04-27|1149.26
#2007-04-30|1147.07
#2007-05-01|1142.08
#2007-05-02|1143.07
#2007-05-03|1137.27
#2007-05-04|1149.98
#2007-05-07|1151.34
#2007-05-08|1139.38
#2007-05-09|1139.83
#2007-05-10|1126.24
#2007-05-11|1137.24
#2007-05-14|1150.95
#2007-05-15|1158.65
#2007-05-16|1160.96
#2007-05-17|1155.77
#2007-05-18|1159.66
#2007-05-21|1159.29
#2007-05-22|1157.26
#2007-05-23|1171.13
#2007-05-24|1163.00
#2007-05-25|1158.58
#2007-05-28| .
#2007-05-29|1170.39
#2007-05-30|1167.01
#2007-05-31|1175.95
#2007-06-01|1187.78
#2007-06-04|1192.72
#2007-06-05|1194.29
#2007-06-06|1180.48
#2007-06-07|1171.61
#2007-06-08|1159.15
#2007-06-11|1171.92
#2007-06-12|1165.66
#2007-06-13|1169.87
#2007-06-14|1186.14
#2007-06-15|1201.26
#2007-06-18|1206.34
#2007-06-19|1210.34
#2007-06-20|1212.38
#2007-06-21|1204.03
#2007-06-22|1201.77
#2007-06-25|1199.53
#2007-06-26|1199.31
#2007-06-27|1193.49
#2007-06-28|1210.14
#2007-06-29|1224.32
#2007-07-02|1239.43
#2007-07-03|1246.88
#2007-07-04| .
#2007-07-05|1237.73
#2007-07-06|1242.00
#2007-07-09|1249.14
#2007-07-10|1246.68
#2007-07-11|1236.41
#2007-07-12|1246.21
#2007-07-13|1252.16
#2007-07-16|1254.80
#2007-07-17|1240.75
#2007-07-18|1224.59
#2007-07-19|1231.94
#2007-07-20|1229.02
#2007-07-23|1228.47
#2007-07-24|1223.88
#2007-07-25|1210.46
#2007-07-26|1191.60
#2007-07-27|1177.21
#2007-07-30|1188.19
#2007-07-31|1197.37
#2007-08-01|1181.58
#2007-08-02|1178.81
#2007-08-03|1175.20
#2007-08-06|1178.61
#2007-08-07|1177.68
#2007-08-08|1183.64
#2007-08-09|1174.18
#2007-08-10|1146.03
#2007-08-13|1156.49
#2007-08-14|1154.27
#2007-08-15|1132.90
#2007-08-16|1109.43
#2007-08-17|1080.82
#2007-08-20|1096.68
#2007-08-21|1115.23
#2007-08-22|1124.33
#2007-08-23|1130.08
#2007-08-24|1133.15
#2007-08-27|1136.66
#2007-08-28|1126.90
#2007-08-29|1123.55
#2007-08-30|1122.27
#2007-08-31|1148.52
#2007-09-03| .
#2007-09-04|1158.35
#2007-09-05|1146.96
#2007-09-06|1149.64
#2007-09-07|1137.12
#2007-09-10|1115.74
#2007-09-11|1122.05
#2007-09-12|1124.36
#2007-09-13|1127.13
#2007-09-14|1140.48
#2007-09-17|1136.50
#2007-09-18|1132.69
#2007-09-19|1166.44
#2007-09-20|1173.83
#2007-09-21|1174.11
#2007-09-24|1181.74
#2007-09-25|1191.27
#2007-09-26|1197.68
#2007-09-27|1211.05
#2007-09-28|1219.41
#2007-10-01|1230.94
#2007-10-02|1237.29
#2007-10-03|1239.08
#2007-10-04|1237.41
#2007-10-05|1248.80
#2007-10-08|1239.50
#2007-10-09|1250.27
#2007-10-10|1250.25
#2007-10-11|1265.38
#2007-10-12|1260.34
#2007-10-15|1246.76
#2007-10-16|1236.59
#2007-10-17|1229.32
#2007-10-18|1239.11
#2007-10-19|1226.05
#2007-10-22|1206.61
#2007-10-23|1221.43
#2007-10-24|1217.78
#2007-10-25|1227.07
#2007-10-26|1258.37
#2007-10-29|1283.04
#2007-10-30|1281.08
#2007-10-31|1302.83
#2007-11-01|1300.72
#2007-11-02|1281.52
#2007-11-05|1271.35
#2007-11-06|1271.84
#2007-11-07|1263.48
#2007-11-08|1240.60
#2007-11-09|1230.39
#2007-11-12|1208.73
#2007-11-13|1203.30
#2007-11-14|1217.64
#2007-11-15|1202.43
#2007-11-16|1179.59
#2007-11-19|1155.06
#2007-11-20|1167.66
#2007-11-21|1145.01
#2007-11-22| .
#2007-11-23|1152.27
#2007-11-26|1161.50
#2007-11-27|1163.05
#2007-11-28|1176.41
#2007-11-29|1191.44
#2007-11-30|1197.39
#2007-12-03|1189.30
#2007-12-04|1173.78
#2007-12-05|1178.04
#2007-12-06|1179.71
#2007-12-07|1193.02
#2007-12-10|1202.74
#2007-12-11|1197.39
#2007-12-12|1188.16
#2007-12-13|1160.65
#2007-12-14|1138.02
#2007-12-17|1117.47
#2007-12-18|1122.75
#2007-12-19|1112.08
#2007-12-20|1113.91
#2007-12-21|1133.41
#2007-12-24|1133.94
#2007-12-25| .
#2007-12-26|1152.16
#2007-12-27|1145.30
#2007-12-28|1148.62
#2007-12-31|1149.39
#2008-01-01| .
#2008-01-02|1148.88
#2008-01-03|1136.09
#2008-01-04|1088.09
#2008-01-07|1075.13
#2008-01-08|1065.36
#2008-01-09|1061.82
#2008-01-10|1056.48
#2008-01-11|1056.08
#2008-01-14|1073.16
#2008-01-15|1041.89
#2008-01-16|1016.56
#2008-01-17|1017.98
#2008-01-18|1008.17
#2008-01-21| .
#2008-01-22| 954.14
#2008-01-23| 966.73
#2008-01-24| 996.51
#2008-01-25|1026.10
#2008-01-28|1019.67
#2008-01-29|1036.01
#2008-01-30|1027.26
#2008-01-31|1051.73
#2008-02-01|1066.98
#2008-02-04|1075.19
#2008-02-05|1032.35
#2008-02-06|1021.05
#2008-02-07|1012.90
#2008-02-08|1002.79
#2008-02-11|1007.69
#2008-02-12|1027.67
#2008-02-13|1028.69
#2008-02-14|1039.77
#2008-02-15|1041.97
#2008-02-18| .
#2008-02-19|1073.14
#2008-02-20|1048.74
#2008-02-21|1058.54
#2008-02-22|1046.05
#2008-02-25|1053.30
#2008-02-26|1069.51
#2008-02-27|1093.91
#2008-02-28|1079.21
#2008-02-29|1058.12
#2008-03-03|1043.16
#2008-03-04|1026.37
#2008-03-05|1028.59
#2008-03-06|1033.36
#2008-03-07|1010.64
#2008-03-10| 995.79
#2008-03-11|1005.61
#2008-03-12|1022.99
#2008-03-13|1010.93
#2008-03-14| 992.41
#2008-03-17| 974.31
#2008-03-18| 994.57
#2008-03-19|1006.92
#2008-03-20|1010.74
#2008-03-21| .
#2008-03-24|1024.47
#2008-03-25|1058.73
#2008-03-26|1063.53
#2008-03-27|1048.40
#2008-03-28|1052.12
#2008-03-31|1039.25
#2008-04-01|1038.09
#2008-04-02|1053.38
#2008-04-03|1050.25
#2008-04-04|1036.28
#2008-04-07|1036.98
#2008-04-08|1028.36
#2008-04-09|1019.30
#2008-04-10|1017.19
#2008-04-11|1020.99
#2008-04-14|1001.95
#2008-04-15|1002.19
#2008-04-16|1021.91
#2008-04-17|1028.70
#2008-04-18|1034.25
#2008-04-21|1063.74
#2008-04-22|1050.20
#2008-04-23|1042.13
#2008-04-24|1039.42
#2008-04-25|1059.48
#2008-04-28|1071.90
#2008-04-29|1071.16
#2008-04-30|1058.09
#2008-05-01|1062.01
#2008-05-02|1073.61
#2008-05-05|1074.64
#2008-05-06|1078.70
#2008-05-07|1084.58
#2008-05-08|1086.55
#2008-05-09|1066.80
#2008-05-12|1066.28
#2008-05-13|1069.79
#2008-05-14|1072.50
#2008-05-15|1086.95
#2008-05-16|1097.31
#2008-05-19|1105.33
#2008-05-20|1096.20
#2008-05-21|1073.08
#2008-05-22|1062.99
#2008-05-23|1050.06
#2008-05-26| .
#2008-05-27|1038.00
#2008-05-28|1028.54
#2008-05-29|1040.07
#2008-05-30|1060.61
#2008-06-02|1061.89
#2008-06-03|1044.83
#2008-06-04|1064.52
#2008-06-05|1061.44
#2008-06-06|1050.01
#2008-06-09|1029.17
#2008-06-10|1014.09
#2008-06-11|1014.19
#2008-06-12| 999.33
#2008-06-13|1013.48
#2008-06-16|1023.45
#2008-06-17|1026.31
#2008-06-18|1024.56
#2008-06-19|1006.34
#2008-06-20| 994.24
#2008-06-23| 972.52
#2008-06-24| 963.33
#2008-06-25| 969.73
#2008-06-26| 953.67
#2008-06-27| 945.15
#2008-06-30| 938.40
#2008-07-01| 930.27
#2008-07-02| 916.18
#2008-07-03| 910.03
#2008-07-04| .
#2008-07-07| 910.04
#2008-07-08| 907.50
#2008-07-09| 912.13
#2008-07-10| 907.98
#2008-07-11| 897.83
#2008-07-14| 889.44
#2008-07-15| 888.23
#2008-07-16| 904.07
#2008-07-17| 920.21
#2008-07-18| 918.29
#2008-07-21| 922.15
#2008-07-22| 945.05
#2008-07-23| 960.98
#2008-07-24| 949.26
#2008-07-25| 938.58
#2008-07-28| 924.94
#2008-07-29| 912.02
#2008-07-30| 911.89
#2008-07-31| 901.62
#2008-08-01| 883.77
#2008-08-04| 862.70
#2008-08-05| 883.66
#2008-08-06| 897.65
#2008-08-07| 888.13
#2008-08-08| 906.62
#2008-08-11| 936.41
#2008-08-12| 939.91
#2008-08-13| 919.98
#2008-08-14| 916.70
#2008-08-15| 920.10
#2008-08-18| 918.73
#2008-08-19| 894.21
#2008-08-20| 885.57
#2008-08-21| 884.90
#2008-08-22| 884.03
#2008-08-25| 893.61
#2008-08-26| 889.82
#2008-08-27| 877.63
#2008-08-28| 884.96
#2008-08-29| 898.26
#2008-09-01| .
#2008-09-02| 889.45
#2008-09-03| 900.30
#2008-09-04| 888.57
#2008-09-05| 873.22
#2008-09-08| 888.47
#2008-09-09| 879.32
#2008-09-10| 884.30
#2008-09-11| 876.76
#2008-09-12| 878.93
#2008-09-15| 864.58
#2008-09-16| 856.90
#2008-09-17| 848.67
#2008-09-18| 856.29
#2008-09-19| 884.50
#2008-09-22| 891.44
#2008-09-23| 888.15
#2008-09-24| 871.05
#2008-09-25| 870.73
#2008-09-26| 862.26
#2008-09-29| 829.65
#2008-09-30| 804.89
#2008-10-01| 788.26
#2008-10-02| 747.86
#2008-10-03| 726.95
#2008-10-06| 700.06
#2008-10-07| 674.30
#2008-10-08| 634.62
#2008-10-09| 624.26
#2008-10-10| 603.84
#2008-10-13| 631.47
#2008-10-14| 678.61
#2008-10-15| 657.66
#2008-10-16| 620.46
#2008-10-17| 625.30
#2008-10-20| 626.49
#2008-10-21| 633.80
#2008-10-22| 594.06
#2008-10-23| 572.46
#2008-10-24| 544.94
#2008-10-27| 545.74
#2008-10-28| 639.88
#2008-10-29| 618.46
#2008-10-30| 665.65
#2008-10-31| 644.89
#2008-11-03| 625.87
#2008-11-04| 651.39
#2008-11-05| 683.24
#2008-11-06| 626.30
#2008-11-07| 598.78
#2008-11-10| 604.74
#2008-11-11| 574.25
#2008-11-12| 562.25
#2008-11-13| 554.73
#2008-11-14| 555.54
#2008-11-17| 546.66
#2008-11-18| 540.92
#2008-11-19| 525.06
#2008-11-20| 505.65
#2008-11-21| 519.39
#2008-11-24| 533.48
#2008-11-25| 534.22
#2008-11-26| 540.86
#2008-11-27| .
#2008-11-28| 539.71
#2008-12-01| 519.10
#2008-12-02| 517.14
#2008-12-03| 517.57
#2008-12-04| 504.90
#2008-12-05| 496.43
#2008-12-08| 527.59
#2008-12-09| 538.70
#2008-12-10| 561.20
#2008-12-11| 571.78
#2008-12-12| 538.17
#2008-12-15| 566.08
#2008-12-16| 565.56
#2008-12-17| 578.07
#2008-12-18| 570.99
#2008-12-19| 553.26
#2008-12-22| 542.08
#2008-12-23| 537.04
#2008-12-24| 525.62
#2008-12-25| .
#2008-12-26| 539.37
#2008-12-29| 545.80
#2008-12-30| 552.68
#2008-12-31| 549.51
#2009-01-01| .
#2009-01-02| 562.19
#2009-01-05| 557.52
#2009-01-06| 567.75
#2009-01-07| 597.03
#2009-01-08| 595.97
#2009-01-09| 585.32
#2009-01-12| 577.64
#2009-01-13| 544.21
#2009-01-14| 540.54
#2009-01-15| 521.85
#2009-01-16| 534.82
#2009-01-19| .
#2009-01-20| 525.79
#2009-01-21| 522.30
#2009-01-22| 501.90
#2009-01-23| 488.64
#2009-01-26| 490.77
#2009-01-27| 518.32
#2009-01-28| 529.85
#2009-01-29| 527.75
#2009-01-30| 503.84
#2009-02-02| 495.41
#2009-02-03| 502.68
#2009-02-04| 522.64
#2009-02-05| 521.63
#2009-02-06| 536.12
#2009-02-09| 549.44
#2009-02-10| 536.57
#2009-02-11| 539.26
#2009-02-12| 523.27
#2009-02-13| 524.69
#2009-02-16| .
#2009-02-17| 503.14
#2009-02-18| 498.27
#2009-02-19| 503.82
#2009-02-20| 489.22
#2009-02-23| 475.69
#2009-02-24| 474.10
#2009-02-25| 486.88
#2009-02-26| 482.00
#2009-02-27| 477.78
#2009-03-02| 461.80
#2009-03-03| 458.88
#2009-03-04| 465.28
#2009-03-05| 460.42
#2009-03-06| 451.58
#2009-03-09| 446.88
#2009-03-10| 457.27
#2009-03-11| 476.43
#2009-03-12| 470.41
#2009-03-13| 485.51
#2009-03-16| 493.21
#2009-03-17| 498.60
#2009-03-18| 504.32
#2009-03-19| 521.90
#2009-03-20| 511.51
#2009-03-23| 523.48
#2009-03-24| 528.08
#2009-03-25| 533.28
#2009-03-26| 544.42
#2009-03-27| 550.38
#2009-03-30| 518.11
#2009-03-31| 512.92
#2009-04-01| 534.26
#2009-04-02| 584.39
#2009-04-03| 607.61
#2009-04-06| 601.83
#2009-04-07| 596.83
#2009-04-08| 603.18
#2009-04-09| 626.16
#2009-04-10| .
#2009-04-13| 633.75
#2009-04-14| 627.10
#2009-04-15| 619.41
#2009-04-16| 619.70
#2009-04-17| 641.07
#2009-04-20| 630.79
#2009-04-21| 621.74
#2009-04-22| 634.53
#2009-04-23| 644.51
#2009-04-24| 653.36
#2009-04-27| 654.92
#2009-04-28| 633.38
#2009-04-29| 642.71
#2009-04-30| 661.63
#2009-05-01| 662.11
#2009-05-04| 672.12
#2009-05-05| 673.17
#2009-05-06| 676.29
#2009-05-07| 687.14
#2009-05-08| 684.78
#2009-05-11| 667.67
#2009-05-12| 656.89
#2009-05-13| 640.42
#2009-05-14| 631.55
#2009-05-15| 643.33
#2009-05-18| 641.62
#2009-05-19| 655.58
#2009-05-20| 665.65
#2009-05-21| 661.37
#2009-05-22| 659.10
#2009-05-25| .
#2009-05-26| 665.06
#2009-05-27| 667.19
#2009-05-28| 668.52
#2009-05-29| 681.04
#2009-06-01| 697.48
#2009-06-02| 712.74
#2009-06-03| 702.54
#2009-06-04| 705.60
#2009-06-05| 703.46
#2009-06-08| 702.09
#2009-06-09| 703.76
#2009-06-10| 709.78
#2009-06-11| 713.27
#2009-06-12| 709.00
#2009-06-15| 689.38
#2009-06-16| 677.38
#2009-06-17| 680.22
#2009-06-18| 669.38
#2009-06-19| 666.36
#2009-06-22| 661.86
#2009-06-23| 657.93
#2009-06-24| 671.31
#2009-06-25| 677.15
#2009-06-26| 686.98
#2009-06-29| 684.44
#2009-06-30| 687.67
#2009-07-01| 692.42
#2009-07-02| 678.30
#2009-07-03| .
#2009-07-06| 674.19
#2009-07-07| 664.03
#2009-07-08| 646.20
#2009-07-09| 650.36
#2009-07-10| 655.56
#2009-07-13| 655.44
#2009-07-14| 675.61
#2009-07-15| 686.25
#2009-07-16| 699.01
#2009-07-17| 699.69
#2009-07-20| 702.09
#2009-07-21| 727.14
#2009-07-22| 729.06
#2009-07-23| 739.82
#2009-07-24| 751.33
#2009-07-27| 751.24
#2009-07-28| 750.88
#2009-07-29| 750.54
#2009-07-30| 774.65
#2009-07-31| 790.50
#2009-08-03| 817.92
#2009-08-04| 809.43
#2009-08-05| 793.55
#2009-08-06| 802.95
#2009-08-07| 793.93
#2009-08-10| 794.62
#2009-08-11| 790.68
#2009-08-12| 782.45
#2009-08-13| 802.28
#2009-08-14| 797.77
#2009-08-17| 768.55
#2009-08-18| 774.95
#2009-08-19| 780.90
#2009-08-20| 787.63
#2009-08-21| 781.17
#2009-08-24| 787.41
#2009-08-25| 788.02
#2009-08-26| 787.12
#2009-08-27| 779.38
#2009-08-28| 784.66
#2009-08-31| 776.80
#2009-09-01| 767.39
#2009-09-02| 754.72
#2009-09-03| 749.07
#2009-09-04| 757.37
#2009-09-07| .
#2009-09-08| 776.48
#2009-09-09| 782.66
#2009-09-10| 793.23
#2009-09-11| 794.58
#2009-09-14| 781.88
#2009-09-15| 779.34
#2009-09-16| 789.18
#2009-09-17| 791.28
#2009-09-18| 787.15
#2009-09-21| 776.71
#2009-09-22| 791.48
#2009-09-23| 787.02
#2009-09-24| 786.91
#2009-09-25| 782.98
#2009-09-28| 775.31
#2009-09-29| 772.44
#2009-09-30| 778.61
#2009-10-01| 761.76
#2009-10-02| 742.13
#2009-10-05| 740.17
#2009-10-06| 761.80
#2009-10-07| 768.99
#2009-10-08| 788.38
#2009-10-09| 791.23
#2009-10-12| 798.18
#2009-10-13| 804.21
#2009-10-14| 808.10
#2009-10-15| 811.16
#2009-10-16| 801.09
#2009-10-19| 817.56
#2009-10-20| 811.09
#2009-10-21| 810.95
#2009-10-22| 809.91
#2009-10-23| 804.75
#2009-10-26| 803.88
#2009-10-27| 783.49
#2009-10-28| 769.14
#2009-10-29| 774.93
#2009-10-30| 772.84
#2009-11-02| 769.01
#2009-11-03| 759.81
#2009-11-04| 770.15
#2009-11-05| 773.99
#2009-11-06| 779.86
#2009-11-09| 791.79
#2009-11-10| 782.20
#2009-11-11| 787.05
#2009-11-12| 783.29
#2009-11-13| 790.02
#2009-11-16| 805.91
#2009-11-17| 800.44
#2009-11-18| 800.91
#2009-11-19| 783.69
#2009-11-20| 772.93
#2009-11-23| 781.91
#2009-11-24| 775.19
#2009-11-25| 787.61
#2009-11-26| .
#2009-11-27| 766.39
#2009-11-30| 778.16
#2009-12-01| 799.03
#2009-12-02| 801.81
#2009-12-03| 820.36
#2009-12-04| 817.33
#2009-12-07| 822.45
#2009-12-08| 818.64
#2009-12-09| 812.93
#2009-12-10| 804.47
#2009-12-11| 812.12
#2009-12-14| 822.34
#2009-12-15| 817.68
#2009-12-16| 826.42
#2009-12-17| 815.67
#2009-12-18| 809.60
#2009-12-21| 809.27
#2009-12-22| 817.72
#2009-12-23| 822.26
#2009-12-24| 829.54
#2009-12-25| .
#2009-12-28| 831.89
#2009-12-29| 833.04
#2009-12-30| 824.24
#2009-12-31| 821.89
#2010-01-01| .
#2010-01-04| 837.83
#2010-01-05| 843.80
#2010-01-06| 846.74
#2010-01-07| 840.97
#2010-01-08| 853.09
#2010-01-11| 864.85
#2010-01-12| 873.89
#2010-01-13| 866.62
#2010-01-14| 880.31
#2010-01-15| 877.93
#2010-01-18| .
#2010-01-19| 868.92
#2010-01-20| 853.34
#2010-01-21| 852.13
#2010-01-22| 838.93
#2010-01-25| 831.81
#2010-01-26| 823.69
#2010-01-27| 806.26
#2010-01-28| 797.14
#2010-01-29| 788.90
#2010-02-01| 789.71
#2010-02-02| 809.58
#2010-02-03| 803.52
#2010-02-04| 781.98
#2010-02-05| 770.71
#2010-02-08| 765.08
#2010-02-09| 773.97
#2010-02-10| 770.69
#2010-02-11| 766.90
#2010-02-12| 766.04
#2010-02-15| .
#2010-02-16| 766.38
#2010-02-17| 775.68
#2010-02-18| 771.07
#2010-02-19| 761.21
#2010-02-22| 771.93
#2010-02-23| 769.87
#2010-02-24| 768.31
#2010-02-25| 764.92
#2010-02-26| 773.89
#2010-03-01| 778.55
#2010-03-02| 785.96
#2010-03-03| 801.10
#2010-03-04| 794.19
#2010-03-05| 801.94
#2010-03-08| 815.32
#2010-03-09| 813.78
#2010-03-10| 811.02
#2010-03-11| 817.76
#2010-03-12| 825.99
#2010-03-15| 825.67
#2010-03-16| 833.38
#2010-03-17| 842.33
#2010-03-18| 831.93
#2010-03-19| 833.41
#2010-03-22| 843.64
#2010-03-23| 846.31
#2010-03-24| 838.49
#2010-03-25| 837.90
#2010-03-26| 844.10
#2010-03-29| 845.84
#2010-03-30| 843.78
#2010-03-31| 838.69
#2010-04-01| 841.62
#2010-04-02| .
#2010-04-05| 850.15
#2010-04-06| 847.30
#2010-04-07| 842.61
#2010-04-08| 834.26
#2010-04-09| 838.83
#2010-04-12| 845.31
#2010-04-13| 844.34
#2010-04-14| 856.32
#2010-04-15| 860.26
#2010-04-16| 852.75
#2010-04-19| 843.31
#2010-04-20| 858.45
#2010-04-21| 863.83
#2010-04-22| 858.07
#2010-04-23| 859.95
#2010-04-26| 875.67
#2010-04-27| 862.80
#2010-04-28| 847.27
#2010-04-29| 859.26
#2010-04-30| 856.83
#2010-05-03| 856.77
#2010-05-04| 835.93
#2010-05-05| 824.37
#2010-05-06| 806.98
#2010-05-07| 793.14
#2010-05-10| 819.19
#2010-05-11| 816.63
#2010-05-12| 831.35
#2010-05-13| 837.92
#2010-05-14| 817.50
#2010-05-17| 808.11
#2010-05-18| 806.53
#2010-05-19| 797.10
#2010-05-20| 777.99
#2010-05-21| 776.94
#2010-05-24| 769.58
#2010-05-25| 752.43
#2010-05-26| 754.55
#2010-05-27| 776.07
#2010-05-28| 777.43
#2010-05-31| .
#2010-06-01| 770.38
#2010-06-02| 765.86
#2010-06-03| 786.22
#2010-06-04| 771.91
#2010-06-07| 748.18
#2010-06-08| 749.85
#2010-06-09| 748.17
#2010-06-10| 766.37
#2010-06-11| 768.09
#2010-06-14| 783.34
#2010-06-15| 794.87
#2010-06-16| 793.65
#2010-06-17| 797.23
#2010-06-18| 797.84
#2010-06-21| 811.74
#2010-06-22| 802.42
#2010-06-23| 794.44
#2010-06-24| 789.29
#2010-06-25| 777.10
#2010-06-28| 779.73
#2010-06-29| 756.05
#2010-06-30| 755.59
#2010-07-01| 750.74
#2010-07-02| 748.69
#2010-07-05| .
#2010-07-06| 763.42
#2010-07-07| 770.10
#2010-07-08| 779.03
#2010-07-09| 783.80
#2010-07-12| 786.96
#2010-07-13| 808.27
#2010-07-14| 820.40
#2010-07-15| 818.98
#2010-07-16| 808.38
#2010-07-19| 805.94
#2010-07-20| 796.54
#2010-07-21| 790.96
#2010-07-22| 807.63
#2010-07-23| 817.87
#2010-07-26| 825.96
#2010-07-27| 813.65
#2010-07-28| 822.63
#2010-07-29| 826.74
#2010-07-30| 823.70
#2010-08-02| 841.67
#2010-08-03| 850.27
#2010-08-04| 839.43
#2010-08-05| 850.36
#2010-08-06| 854.48
#2010-08-09| 851.51
#2010-08-10| 840.01
#2010-08-11| 814.50
#2010-08-12| 804.23
#2010-08-13| 801.19
#2010-08-16| 807.16
#2010-08-17| 814.70
#2010-08-18| 821.03
#2010-08-19| 820.14
#2010-08-20| 800.90
#2010-08-23| 797.71
#2010-08-24| 790.23
#2010-08-25| 776.58
#2010-08-26| 782.08
#2010-08-27| 793.13
#2010-08-30| 790.11
#2010-08-31| 784.54
#2010-09-01| 803.54
#2010-09-02| 815.65
#2010-09-03| 826.47
#2010-09-06| .
#2010-09-07| 821.78
#2010-09-08| 814.61
#2010-09-09| 826.22
#2010-09-10| 830.39
#2010-09-13| 842.98
#2010-09-14| 848.10
#2010-09-15| 851.40
#2010-09-16| 859.13
#2010-09-17| 864.81
#2010-09-20| 874.94
#2010-09-21| 875.30
#2010-09-22| 874.82
#2010-09-23| 869.59
#2010-09-24| 887.30
#2010-09-27| 895.50
#2010-09-28| 896.81
#2010-09-29| 902.35
#2010-09-30| 897.77
#2010-10-01| 896.96
#2010-10-04| 889.07
#2010-10-05| 907.04
#2010-10-06| 908.14
#2010-10-07| 917.93
#2010-10-08| 919.97
#2010-10-11| 920.92
#2010-10-12| 920.08
#2010-10-13| 929.69
#2010-10-14| 943.40
#2010-10-15| 940.42
#2010-10-18| 943.98
#2010-10-19| 928.40
#2010-10-20| 940.34
#2010-10-21| 947.37
#2010-10-22| 951.10
#2010-10-25| 961.69
#2010-10-26| 950.36
#2010-10-27| 946.40
#2010-10-28| 949.70
#2010-10-29| 952.02
#2010-11-01| 943.67
#2010-11-02| 948.33
#2010-11-03| 950.40
#2010-11-04| 983.75
#2010-11-05| 988.95
#2010-11-08| 995.44
#2010-11-09|1000.39
#2010-11-10| 990.77
#2010-11-11| 997.94
#2010-11-12| 990.74
#2010-11-15|1000.38
#2010-11-16| 984.24
#2010-11-17| 993.32
#2010-11-18|1009.06
#2010-11-19|1014.83
#2010-11-22|1020.43
#2010-11-23|1004.60
#2010-11-24|1012.54
#2010-11-25| .
#2010-11-26|1008.20
#2010-11-29| 993.68
#2010-11-30| 984.00
#2010-12-01|1011.59
#2010-12-02|1038.18
#2010-12-03|1056.71
#2010-12-06|1054.85
#2010-12-07|1053.75
#2010-12-08|1044.05
#2010-12-09|1039.13
#2010-12-10|1044.03
#2010-12-13|1054.86
#2010-12-14|1053.45
#2010-12-15|1050.39
#2010-12-16|1049.76
#2010-12-17|1042.93
#2010-12-20|1049.08
#2010-12-21|1062.31
#2010-12-22|1060.01
#2010-12-23|1057.78
#2010-12-24| .
#2010-12-27|1044.29
#2010-12-28|1045.00
#2010-12-29|1049.12
#2010-12-30|1047.31
#2010-12-31|1054.52
#2011-01-03|1065.52
#2011-01-04|1072.96
#2011-01-05|1073.65
#2011-01-06|1082.23
#2011-01-07|1092.51
#2011-01-10|1094.52
#2011-01-11|1098.85
#2011-01-12|1107.88
#2011-01-13|1114.68
#2011-01-14|1116.99
#2011-01-17| .
#2011-01-18|1122.16
#2011-01-19|1114.28
#2011-01-20|1085.66
#2011-01-21|1081.95
#2011-01-24|1092.71
#2011-01-25|1101.44
#2011-01-26|1113.44
#2011-01-27|1122.94
#2011-01-28|1095.00
#2011-01-31|1089.55
#2011-02-01|1096.67
#2011-02-02|1093.41
#2011-02-03|1088.37
#2011-02-04|1088.33
#2011-02-07|1100.38
#2011-02-08|1121.96
#2011-02-09|1124.92
#2011-02-10|1123.95
#2011-02-11|1133.65
#2011-02-14|1140.50
#2011-02-15|1137.09
#2011-02-16|1133.62
#2011-02-17|1135.90
#2011-02-18|1134.21
#2011-02-21| .
#2011-02-22|1116.47
#2011-02-23|1094.76
#2011-02-24|1080.62
#2011-02-25|1100.67
#2011-02-28|1109.07
#2011-03-01|1109.35
#2011-03-02|1095.66
#2011-03-03|1098.14
#2011-03-04|1096.89
#2011-03-07|1084.54
#2011-03-08|1086.92
#2011-03-09|1090.42
#2011-03-10|1063.60
#2011-03-11|1060.87
#2011-03-14|1020.93
#2011-03-15| 985.99
#2011-03-16|1003.15
#2011-03-17|1015.31
#2011-03-18|1014.75
#2011-03-21|1027.27
#2011-03-22|1032.50
#2011-03-23|1026.19
#2011-03-24|1035.72
#2011-03-25|1037.14
#2011-03-28|1034.54
#2011-03-29|1034.19
#2011-03-30|1051.08
#2011-03-31|1055.65
#2011-04-01|1053.64
#2011-04-04|1057.65
#2011-04-05|1049.30
#2011-04-06|1044.41
#2011-04-07|1038.51
#2011-04-08|1041.18
#2011-04-11|1023.87
#2011-04-12|1019.09
#2011-04-13|1030.95
#2011-04-14|1034.82
#2011-04-15|1030.68
#2011-04-18|1019.21
#2011-04-19|1019.92
#2011-04-20|1056.10
#2011-04-21|1074.81
#2011-04-22| .
#2011-04-25|1078.03
#2011-04-26|1084.77
#2011-04-27|1093.19
#2011-04-28|1114.74
#2011-04-29|1119.50
#2011-05-02|1130.88
#2011-05-03|1123.63
#2011-05-04|1116.07
#2011-05-05|1108.56
#2011-05-06|1100.04
#2011-05-09|1086.51
#2011-05-10|1100.35
#2011-05-11|1097.37
#2011-05-12|1101.66
#2011-05-13|1097.71
#2011-05-16|1089.46
#2011-05-17|1072.32
#2011-05-18|1081.23
#2011-05-19|1082.70
#2011-05-20|1069.94
#2011-05-23|1049.13
#2011-05-24|1048.46
#2011-05-25|1058.24
#2011-05-26|1066.76
#2011-05-27|1077.38
#2011-05-30| .
#2011-05-31|1096.28
#2011-06-01|1083.98
#2011-06-02|1065.07
#2011-06-03|1063.45
#2011-06-06|1059.95
#2011-06-07|1066.38
#2011-06-08|1060.40
#2011-06-09|1065.83
#2011-06-10|1052.64
#2011-06-13|1042.64
#2011-06-14|1059.74
#2011-06-15|1050.14
#2011-06-16|1038.24
#2011-06-17|1048.86
#2011-06-20|1051.17
#2011-06-21|1073.86
#2011-06-22|1083.40
#2011-06-23|1074.30
#2011-06-24|1083.22
#2011-06-27|1085.65
#2011-06-28|1100.72
#2011-06-29|1117.46
#2011-06-30|1130.28
#2011-07-01|1136.11
#2011-07-04| .
#2011-07-05|1149.08
#2011-07-06|1150.87
#2011-07-07|1153.75
#2011-07-08|1149.09
#2011-07-11|1121.51
#2011-07-12|1118.75
#2011-07-13|1137.56
#2011-07-14|1133.60
#2011-07-15|1137.76
#2011-07-18|1119.39
#2011-07-19|1131.62
#2011-07-20|1134.09
#2011-07-21|1139.74
#2011-07-22|1150.20
#2011-07-25|1145.74
#2011-07-26|1138.39
#2011-07-27|1112.41
#2011-07-28|1100.42
#2011-07-29|1097.94
#2011-08-01|1094.48
#2011-08-02|1063.07
#2011-08-03|1045.68
#2011-08-04| 996.48
#2011-08-05| 971.73
#2011-08-08| 920.93
#2011-08-09| 938.89
#2011-08-10| 916.22
#2011-08-11| 929.37
#2011-08-12| 937.27
#2011-08-15| 955.26
#2011-08-16| 948.34
#2011-08-17| 941.08
#2011-08-18| 891.08
#2011-08-19| 866.81
#2011-08-22| 845.13
#2011-08-23| 864.14
#2011-08-24| 873.97
#2011-08-25| 876.73
#2011-08-26| 888.00
#2011-08-29| 904.42
#2011-08-30| 908.12
#2011-08-31| 926.72
#2011-09-01| 919.58
#2011-09-02| 892.89
#2011-09-05| .
#2011-09-06| 840.90
#2011-09-07| 874.22
#2011-09-08| 868.24
#2011-09-09| 838.52
#2011-09-12| 824.48
#2011-09-13| 839.12
#2011-09-14| 853.63
#2011-09-15| 880.91
#2011-09-16| 893.34
#2011-09-19| 881.77
#2011-09-20| 879.90
#2011-09-21| 858.72
#2011-09-22| 818.51
#2011-09-23| 822.34
#2011-09-26| 813.03
#2011-09-27| 849.82
#2011-09-28| 849.51
#2011-09-29| 860.35
#2011-09-30| 833.68
#2011-10-03| 805.44
#2011-10-04| 795.46
#2011-10-05| 809.34
#2011-10-06| 835.76
#2011-10-07| 837.57
#2011-10-10| 860.60
#2011-10-11| 875.31
#2011-10-12| 891.06
#2011-10-13| 890.87
#2011-10-14| 897.89
#2011-10-17| 895.09
#2011-10-18| 898.25
#2011-10-19| 892.91
#2011-10-20| 877.78
#2011-10-21| 907.61
#2011-10-24| 928.80
#2011-10-25| 920.43
#2011-10-26| 914.17
#2011-10-27| 956.42
#2011-10-28| 965.23
#2011-10-31| 928.43
#2011-11-01| 884.06
#2011-11-02| 887.46
#2011-11-03| 900.94
#2011-11-04| 899.90
#2011-11-07| 896.69
#2011-11-08| 896.77
#2011-11-09| 874.07
#2011-11-10| 865.80
#2011-11-11| 882.81
#2011-11-14| 880.10
#2011-11-15| 868.63
#2011-11-16| 854.47
#2011-11-17| 843.12
#2011-11-18| 831.29
#2011-11-21| 806.40
#2011-11-22| 807.04
#2011-11-23| 791.40
#2011-11-24| .
#2011-11-25| 790.45
#2011-11-28| 823.01
#2011-11-29| 831.36
#2011-11-30| 862.01
#2011-12-01| 866.16
#2011-12-02| 875.23
#2011-12-05| 888.68
#2011-12-06| 876.62
#2011-12-07| 882.14
#2011-12-08| 860.72
#2011-12-09| 868.92
#2011-12-12| 855.54
#2011-12-13| 838.68
#2011-12-14| 814.54
#2011-12-15| 813.21
#2011-12-16| 809.01
#2011-12-19| 800.32
#2011-12-20| 822.54
#2011-12-21| 831.02
#2011-12-22| 835.43
#2011-12-23| 838.12
#2011-12-26| .
#2011-12-27| 839.64
#2011-12-28| 826.23
#2011-12-29| 831.99
#2011-12-30| 844.54
#2012-01-02| .
#2012-01-03| 869.08
#2012-01-04| 875.98
#2012-01-05| 878.42
#2012-01-06| 874.32
#2012-01-09| 875.97
#2012-01-10| 891.35
#2012-01-11| 892.57
#2012-01-12| 896.82
#2012-01-13| 896.79
#2012-01-16| .
#2012-01-17| 912.22
#2012-01-18| 920.49
#2012-01-19| 931.59
#2012-01-20| 942.89
#2012-01-23| 946.26
#2012-01-24| 946.68
#2012-01-25| 959.65
#2012-01-26| 972.60
#2012-01-27| 960.68
#2012-01-30| 957.15
#2012-01-31| 956.95
#2012-02-01| 977.78
#2012-02-02| 984.61
#2012-02-03| 997.22
#2012-02-06|1009.71
#2012-02-07|1004.45
#2012-02-08|1015.91
#2012-02-09|1022.29
#2012-02-10|1000.94
#2012-02-13|1010.23
#2012-02-14|1003.44
#2012-02-15|1015.55
#2012-02-16|1020.49
#2012-02-17|1038.34
#2012-02-20| .
#2012-02-21|1040.14
#2012-02-22|1039.38
#2012-02-23|1038.48
#2012-02-24|1044.63
#2012-02-27|1040.57
#2012-02-28|1042.75
#2012-02-29|1031.45
#2012-03-01|1038.32
#2012-03-02|1032.16
#2012-03-05|1023.84
#2012-03-06| 994.00
#2012-03-07| 996.13
#2012-03-08|1022.15
#2012-03-09|1032.33
#2012-03-12|1032.45
#2012-03-13|1035.55
#2012-03-14|1045.59
#2012-03-15|1061.11
#2012-03-16|1055.02
#2012-03-19|1053.58
#2012-03-20|1035.15
#2012-03-21|1030.25
#2012-03-22|1030.13
#2012-03-23|1028.51
#2012-03-26|1039.18
#2012-03-27|1048.57
#2012-03-28|1045.27
#2012-03-29|1033.70
#2012-03-30|1039.92
#2012-04-02|1054.48
#2012-04-03|1047.17
#2012-04-04|1015.65
#2012-04-05|1012.54
#2012-04-06| .
#2012-04-09| 993.26
#2012-04-10| 978.98
#2012-04-11| 984.20
#2012-04-12|1000.45
#2012-04-13| 987.09
#2012-04-16| 984.21
#2012-04-17| 991.20
#2012-04-18| 996.63
#2012-04-19| 985.83
#2012-04-20| 982.88
#2012-04-23| 967.37
#2012-04-24| 972.82
#2012-04-25| 988.96
#2012-04-26|1007.12
#2012-04-27|1013.03
#2012-04-30|1009.08
#2012-05-01| 997.21
#2012-05-02| 995.27
#2012-05-03| 991.10
#2012-05-04| 976.79
#2012-05-07| 960.04
#2012-05-08| 955.89
#2012-05-09| 953.10
#2012-05-10| 951.62
#2012-05-11| 962.46
#2012-05-14| 945.11
#2012-05-15| 927.39
#2012-05-16| 916.21
#2012-05-17| 917.13
#2012-05-18| 895.48
#2012-05-21| 902.53
#2012-05-22| 917.73
#2012-05-23| 908.75
#2012-05-24| 906.84
#2012-05-25| 904.18
#2012-05-28| .
#2012-05-29| 921.73
#2012-05-30| 908.63
#2012-05-31| 900.47
#2012-06-01| 874.44
#2012-06-04| 853.99
#2012-06-05| 861.25
#2012-06-06| 882.85
#2012-06-07| 893.59
#2012-06-08| 883.23
#2012-06-11| 889.00
#2012-06-12| 884.97
#2012-06-13| 879.22
#2012-06-14| 874.29
#2012-06-15| 879.80
#2012-06-18| 891.83
#2012-06-19| 898.17
#2012-06-20| 904.87
#2012-06-21| 893.18
#2012-06-22| 884.31
#2012-06-25| 873.12
#2012-06-26| 864.87
#2012-06-27| 866.00
#2012-06-28| 875.74
#2012-06-29| 901.37
#2012-07-02| 900.23
#2012-07-03| 913.75
#2012-07-04| .
#2012-07-05| 913.62
#2012-07-06| 899.10
#2012-07-09| 886.68
#2012-07-10| 882.04
#2012-07-11| 875.82
#2012-07-12| 863.16
#2012-07-13| 874.50
#2012-07-16| 876.36
#2012-07-17| 870.97
#2012-07-18| 881.02
#2012-07-19| 889.28
#2012-07-20| 872.43
#2012-07-23| 853.36
#2012-07-24| 841.84
#2012-07-25| 837.98
#2012-07-26| 853.44
#2012-07-27| 877.69
#2012-07-30| 887.01
#2012-07-31| 896.84
#2012-08-01| 880.95
#2012-08-02| 871.78
#2012-08-03| 888.85
#2012-08-06| 910.03
#2012-08-07| 925.24
#2012-08-08| 924.52
#2012-08-09| 926.44
#2012-08-10| 924.37
#2012-08-13| 921.74
#2012-08-14| 918.47
#2012-08-15| 916.42
#2012-08-16| 932.99
#2012-08-17| 944.50
#2012-08-20| 942.09
#2012-08-21| 948.29
#2012-08-22| 946.02
#2012-08-23| 947.88
#2012-08-24| 936.23
#2012-08-27| 937.44
#2012-08-28| 931.70
#2012-08-29| 931.21
#2012-08-30| 914.96
#2012-08-31| 911.32
#2012-09-03| .
#2012-09-04| 899.22
#2012-09-05| 896.62
#2012-09-06| 917.85
#2012-09-07| 947.98
#2012-09-10| 945.34
#2012-09-11| 949.01
#2012-09-12| 959.35
#2012-09-13| 960.73
#2012-09-14| 983.92
#2012-09-17| 974.11
#2012-09-18| 960.95
#2012-09-19| 979.06
#2012-09-20| 960.18
#2012-09-21| 963.04
#2012-09-24| 952.48
#2012-09-25| 946.94
#2012-09-26| 923.98
#2012-09-27| 925.44
#2012-09-28| 912.39
#2012-10-01| 911.97
#2012-10-02| 913.76
#2012-10-03| 910.57
#2012-10-04| 935.71
#2012-10-05| 937.95
#2012-10-08| 930.11
#2012-10-09| 918.04
#2012-10-10| 907.44
#2012-10-11| 909.35
#2012-10-12| 911.11
#2012-10-15| 920.33
#2012-10-16| 927.72
#2012-10-17| 936.44
#2012-10-18| 949.06
#2012-10-19| 943.70
#2012-10-22| 940.87
#2012-10-23| 932.24
#2012-10-24| 927.31
#2012-10-25| 932.00
#2012-10-26| 923.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 931.62
#2012-11-01| 941.23
#2012-11-02| 947.67
#2012-11-05| 951.91
#2012-11-06| 951.94
#2012-11-07| 943.78
#2012-11-08| 926.45
#2012-11-09| 926.50
#2012-11-12| 920.70
#2012-11-13| 918.29
#2012-11-14| 904.19
#2012-11-15| 916.04
#2012-11-16| 927.13
#2012-11-19| 952.05
#2012-11-20| 949.44
#2012-11-21| 961.65
#2012-11-22| .
#2012-11-23| 984.57
#2012-11-26| 990.95
#2012-11-27| 983.84
#2012-11-28| 980.81
#2012-11-29| 996.20
#2012-11-30|1000.00
#2012-12-03| 998.99
#2012-12-04|1000.71
#2012-12-05| 995.31
#2012-12-06| 999.18
#2012-12-07|1002.31
#2012-12-10|1003.52
#2012-12-11|1009.23
#2012-12-12|1014.71
#2012-12-13|1016.08
#2012-12-14|1018.86
#2012-12-17|1027.35
#2012-12-18|1040.29
#2012-12-19|1058.87
#2012-12-20|1057.13
#2012-12-21|1049.01
#2012-12-24|1049.00
#2012-12-25|1050.65
#2012-12-26|1055.59
#2012-12-27|1066.72
#2012-12-28|1071.66
#2012-12-31|1074.11
#2013-01-01|1074.11
#2013-01-02|1088.30
#2013-01-03|1088.75
#2013-01-04|1107.11
#2013-01-07|1100.85
#2013-01-08|1087.47
#2013-01-09|1091.46
#2013-01-10|1105.97
#2013-01-11|1114.11
#2013-01-14|1116.56
#2013-01-15|1125.46
#2013-01-16|1110.09
#2013-01-17|1115.55
#2013-01-18|1121.60
#2013-01-21|1121.60
#2013-01-22|1121.12
#2013-01-23|1108.90
#2013-01-24|1115.16
#2013-01-25|1129.47
#2013-01-28|1128.59
#2013-01-29|1130.59
#2013-01-30|1129.74
#2013-01-31|1127.48
#2013-02-01|1141.45
#2013-02-04|1134.81
#2013-02-05|1124.76
#2013-02-06|1150.79
#2013-02-07|1153.01
#2013-02-08|1164.27
#2013-02-11|1157.82
#2013-02-12|1160.08
#2013-02-13|1152.42
#2013-02-14|1148.28
#2013-02-15|1137.96
#2013-02-18|1144.55
#2013-02-19|1152.17
#2013-02-20|1150.89
#2013-02-21|1133.57
#2013-02-22|1125.29
#2013-02-25|1129.78
#2013-02-26|1123.79
#2013-02-27|1129.25
#2013-02-28|1143.90
#2013-03-01|1131.02
#2013-03-04|1132.48
#2013-03-05|1144.68
#2013-03-06|1155.68
#2013-03-07|1156.32
#2013-03-08|1164.16
#2013-03-11|1177.98
#2013-03-12|1172.66
#2013-03-13|1169.11
#2013-03-14|1173.15
#2013-03-15|1184.98
#2013-03-18|1162.86
#2013-03-19|1164.72
#2013-03-20|1169.02
#2013-03-21|1163.04
#2013-03-22|1154.25
#2013-03-25|1153.28
#2013-03-26|1154.02
#2013-03-27|1151.25
#2013-03-28|1142.18
#2013-03-29|1143.19
#2013-04-01|1129.62
#2013-04-02|1118.44
#2013-04-03|1136.01
#2013-04-04|1127.57
#2013-04-05|1132.92
#2013-04-08|1144.69
#2013-04-09|1141.63
#2013-04-10|1159.24
#2013-04-11|1193.24
#2013-04-12|1189.87
#2013-04-15|1163.58
#2013-04-16|1163.70
#2013-04-17|1162.13
#2013-04-18|1144.63
#2013-04-19|1149.05
#2013-04-22|1163.44
#2013-04-23|1172.62
#2013-04-24|1194.06
#2013-04-25|1211.17
#2013-04-26|1219.55
#2013-04-29|1225.13
#2013-04-30|1224.36
#2013-05-01|1211.74
#2013-05-02|1202.07
#2013-05-03|1213.76
#2013-05-06|1212.37
#2013-05-07|1244.35
#2013-05-08|1256.07
#2013-05-09|1244.94
#2013-05-10|1256.54
#2013-05-13|1275.62
#2013-05-14|1278.90
#2013-05-15|1304.15
#2013-05-16|1309.97
#2013-05-17|1322.52
#2013-05-20|1350.56
#2013-05-21|1356.17
#2013-05-22|1345.51
#2013-05-23|1306.00
#2013-05-24|1306.48
#2013-05-27|1278.27
#2013-05-28|1309.52
#2013-05-29|1316.99
#2013-05-30|1308.12
#2013-05-31|1298.68
#2013-06-03|1284.95
#2013-06-04|1292.61
#2013-06-05|1281.40
#2013-06-06|1264.26
#2013-06-07|1267.00
#2013-06-10|1300.95
#2013-06-11|1304.28
#2013-06-12|1295.25
#2013-06-13|1276.95
#2013-06-14|1280.86
#2013-06-17|1299.30
#2013-06-18|1301.92
#2013-06-19|1307.99
#2013-06-20|1251.94
#2013-06-21|1250.39
#2013-06-24|1230.53
#2013-06-25|1238.88
#2013-06-26|1247.60
#2013-06-27|1270.34
#2013-06-28|1278.48
#2013-07-01|1291.18
#2013-07-02|1307.06
#2013-07-03|1314.98
#2013-07-04|1316.91
#2013-07-05|1318.75
#2013-07-08|1317.66
#2013-07-09|1338.32
#2013-07-10|1344.61
#2013-07-11|1364.52
#2013-07-12|1375.54
#2013-07-15|1369.99
#2013-07-16|1375.31
#2013-07-17|1381.86
#2013-07-18|1388.72
#2013-07-19|1388.70
#2013-07-22|1402.48
#2013-07-23|1398.97
#2013-07-24|1402.84
#2013-07-25|1400.43
#2013-07-26|1385.19
#2013-07-29|1360.94
#2013-07-30|1380.90
#2013-07-31|1363.96
#2013-08-01|1388.73
#2013-08-02|1417.93
#2013-08-05|1410.24
#2013-08-06|1415.59
#2013-08-07|1396.69
#2013-08-08|1405.42
#2013-08-09|1406.57
#2013-08-12|1404.98
#2013-08-13|1412.47
#2013-08-14|1424.60
#2013-08-15|1401.57
#2013-08-16|1405.19
#2013-08-19|1401.23
#2013-08-20|1386.32
#2013-08-21|1371.99
#2013-08-22|1377.11
#2013-08-23|1399.21
#2013-08-26|1392.98
#2013-08-27|1373.42
#2013-08-28|1348.28
#2013-08-29|1355.43
#2013-08-30|1338.72
#2013-09-02|1343.11
#2013-09-03|1358.82
#2013-09-04|1375.46
#2013-09-05|1386.90
#2013-09-06|1391.94
#2013-09-09|1403.48
#2013-09-10|1416.79
#2013-09-11|1426.06
#2013-09-12|1419.53
#2013-09-13|1422.07
#2013-09-16|1433.82
#2013-09-17|1423.97
#2013-09-18|1439.76
#2013-09-19|1458.74
#2013-09-20|1455.24
#2013-09-23|1457.70
#2013-09-24|1458.57
#2013-09-25|1457.97
#2013-09-26|1464.89
#2013-09-27|1466.36
#2013-09-30|1443.13
#2013-10-01|1454.80
#2013-10-02|1446.63
#2013-10-03|1442.79
#2013-10-04|1441.44
#2013-10-07|1427.28
#2013-10-08|1418.64
#2013-10-09|1429.65
#2013-10-10|1452.71
#2013-10-11|1467.03
#2013-10-14|1468.77
#2013-10-15|1466.31
#2013-10-16|1464.86
#2013-10-17|1482.99
#2013-10-18|1484.08
#2013-10-21|1478.60
#2013-10-22|1487.76
#2013-10-23|1479.50
#2013-10-24|1494.56
#2013-10-25|1476.95
#2013-10-28|1477.59
#2013-10-29|1472.01
#2013-10-30|1483.49
#2013-10-31|1477.21
#2013-11-01|1461.60
#2013-11-04|1470.47
#2013-11-05|1459.53
#2013-11-06|1462.96
#2013-11-07|1447.84
#2013-11-08|1443.37
#2013-11-11|1450.49
#2013-11-12|1455.26
#2013-11-13|1459.91
#2013-11-14|1468.91
#2013-11-15|1478.51
#2013-11-18|1486.39
#2013-11-19|1476.44
#2013-11-20|1473.81
#2013-11-21|1478.29
#2013-11-22|1485.50
#2013-11-25|1493.33
#2013-11-26|1489.98
#2013-11-27|1490.97
#2013-11-28|1499.90
#2013-11-29|1500.67
#2013-12-02|1492.34
#2013-12-03|1485.74
#2013-12-04|1469.01
#2013-12-05|1463.32
#2013-12-06|1472.25
#2013-12-09|1485.10
#2013-12-10|1480.00
#2013-12-11|1472.29
#2013-12-12|1460.01
#2013-12-13|1462.08
#2013-12-16|1460.77
#2013-12-17|1466.22
#2013-12-18|1474.79
#2013-12-19|1467.68
#2013-12-20|1474.01
#2013-12-23|1481.63
#2013-12-24|1479.89
#2013-12-25|1481.22
#2013-12-26|1494.34
#2013-12-27|1502.72
#2013-12-30|1506.45
#2013-12-31|1507.83
#2014-01-01|1507.83
#2014-01-02|1497.36
#2014-01-03|1498.16
#2014-01-06|1487.75
#2014-01-07|1488.12
#2014-01-08|1499.94
#2014-01-09|1495.43
#2014-01-10|1510.76
#2014-01-13|1516.36
#2014-01-14|1508.11
#2014-01-15|1519.85
#2014-01-16|1528.05
#2014-01-17|1525.02
#2014-01-20|1523.96
#2014-01-21|1522.65
#2014-01-22|1527.35
#2014-01-23|1517.50
#2014-01-24|1488.34
#2014-01-27|1465.44
#2014-01-28|1470.25
#2014-01-29|1477.33
#2014-01-30|1459.77
#2014-01-31|1448.54
#2014-02-03|1423.50
#2014-02-04|1390.15
#2014-02-05|1410.25
#2014-02-06|1420.57
#2014-02-07|1443.15
#2014-02-10|1451.70
#2014-02-11|1466.35
#2014-02-12|1484.36
#2014-02-13|1483.90
#2014-02-14|1486.39
#2014-02-17|1488.86
#2014-02-18|1504.83
#2014-02-19|1494.13
#2014-02-20|1486.71
#2014-02-21|1505.58
#2014-02-24|1499.74
#2014-02-25|1509.51
#2014-02-26|1504.14
#2014-02-27|1504.61
#2014-02-28|1506.37
#2014-03-03|1488.15
#2014-03-04|1505.22
#2014-03-05|1508.92
#2014-03-06|1523.74
#2014-03-07|1516.02
#2014-03-10|1499.73
#2014-03-11|1499.93
#2014-03-12|1483.91
#2014-03-13|1473.68
#2014-03-14|1453.95
#2014-03-17|1461.97
#2014-03-18|1475.29
#2014-03-19|1471.37
#2014-03-20|1453.63
#2014-03-21|1451.95
#2014-03-24|1443.12
#2014-03-25|1450.64
#2014-03-26|1463.02
#2014-03-27|1473.71
#2014-03-28|1486.71
#2014-03-31|1501.65
#2014-04-01|1516.97
#2014-04-02|1526.83
#2014-04-03|1525.17
#2014-04-04|1522.28
#2014-04-07|1502.98
#2014-04-08|1498.18
#2014-04-09|1494.58
#2014-04-10|1479.10
#2014-04-11|1463.56
#2014-04-14|1461.42
#2014-04-15|1454.92
#2014-04-16|1483.77
#2014-04-17|1492.32
#2014-04-18|1498.09
#2014-04-21|1496.74
#2014-04-22|1511.42
#2014-04-23|1508.75
#2014-04-24|1499.53
#2014-04-25|1484.98
#2014-04-28|1475.02
#2014-04-29|1480.26
#2014-04-30|1487.28
#2014-05-01|1496.39
#2014-05-02|1493.71
#2014-05-05|1490.59
#2014-05-06|1486.23
#2014-05-07|1462.32
#2014-05-08|1464.92
#2014-05-09|1458.67
#2014-05-12|1458.84
#2014-05-13|1476.34
#2014-05-14|1482.55
#2014-05-15|1468.13
#2014-05-16|1455.36
#2014-05-19|1461.34
#2014-05-20|1459.94
#2014-05-21|1464.23
#2014-05-22|1479.96
#2014-05-23|1492.84
#2014-05-26|1509.19
#2014-05-27|1510.32
#2014-05-28|1512.83
#2014-05-29|1521.49
#2014-05-30|1525.97
#2014-06-02|1529.56
#2014-06-03|1534.57
#2014-06-04|1539.26
#2014-06-05|1546.73
#2014-06-06|1557.50
#2014-06-09|1554.57
#2014-06-10|1547.61
#2014-06-11|1552.49
#2014-06-12|1545.82
#2014-06-13|1540.93
#2014-06-16|1540.89
#2014-06-17|1545.44
#2014-06-18|1553.18
#2014-06-19|1569.99
#2014-06-20|1568.97
#2014-06-23|1566.51
#2014-06-24|1558.93
#2014-06-25|1560.08
#2014-06-26|1559.87
#2014-06-27|1562.67
#2014-06-30|1567.51
#2014-07-01|1584.13
#2014-07-02|1588.33
#2014-07-03|1588.66
#2014-07-04|1592.62
#2014-07-07|1582.98
#2014-07-08|1571.10
#2014-07-09|1572.81
#2014-07-10|1560.32
#2014-07-11|1561.02
#2014-07-14|1573.89
#2014-07-15|1571.38
#2014-07-16|1577.26
#2014-07-17|1566.48
#2014-07-18|1558.68
#2014-07-21|1553.58
#2014-07-22|1559.78
#2014-07-23|1559.64
#2014-07-24|1559.51
#2014-07-25|1552.53
#2014-07-28|1546.03
#2014-07-29|1542.36
#2014-07-30|1535.99
#2014-07-31|1517.76
#2014-08-01|1508.57
#2014-08-04|1511.17
#2014-08-05|1497.05
#2014-08-06|1490.99
#2014-08-07|1485.55
#2014-08-08|1482.95
#2014-08-11|1499.42
#2014-08-12|1494.81
#2014-08-13|1500.32
#2014-08-14|1505.21
#2014-08-15|1495.81
#2014-08-18|1505.39
#2014-08-19|1512.15
#2014-08-20|1508.32
#2014-08-21|1516.50
#2014-08-22|1504.87
#2014-08-25|1516.78
#2014-08-26|1517.55
#2014-08-27|1517.14
#2014-08-28|1507.64
#2014-08-29|1503.71
#2014-09-01|1499.21
#2014-09-02|1507.13
#2014-09-03|1518.58
#2014-09-04|1517.63
#2014-09-05|1521.92
#2014-09-08|1512.87
#2014-09-09|1503.86
#2014-09-10|1502.48
#2014-09-11|1506.25
#2014-09-12|1502.91
#2014-09-15|1495.83
#2014-09-16|1492.81
#2014-09-17|1491.18
#2014-09-18|1499.78
#2014-09-19|1499.00
#2014-09-22|1486.89
#2014-09-23|1475.86
#2014-09-24|1476.11
#2014-09-25|1476.26
#2014-09-26|1469.55
#2014-09-29|1456.95
#2014-09-30|1441.79
#2014-10-01|1431.05
#2014-10-02|1414.87
#2014-10-03|1408.09
#2014-10-06|1421.32
#2014-10-07|1411.65
#2014-10-08|1398.25
#2014-10-09|1385.50
#2014-10-10|1357.21
#2014-10-13|1357.24
#2014-10-14|1349.64
#2014-10-15|1348.13
#2014-10-16|1347.02
#2014-10-17|1346.72
#2014-10-20|1369.64
#2014-10-21|1374.96
#2014-10-22|1387.08
#2014-10-23|1383.46
#2014-10-24|1384.04
#2014-10-27|1384.02
#2014-10-28|1397.55
#2014-10-29|1405.70
#2014-10-30|1401.19
#2014-10-31|1419.52
#2014-11-03|1405.44
#2014-11-04|1432.28
#2014-11-05|1437.48
#2014-11-06|1446.11
#2014-11-07|1438.26
#2014-11-10|1436.72
#2014-11-11|1436.30
#2014-11-12|1438.37
#2014-11-13|1445.15
#2014-11-14|1453.52
#2014-11-17|1440.98
#2014-11-18|1464.80
#2014-11-19|1459.24
#2014-11-20|1466.93
#2014-11-21|1475.64
#2014-11-24|1479.81
#2014-11-25|1500.43
#2014-11-26|1500.35
#2014-11-27|1491.89
#2014-11-28|1505.04
#2014-12-01|1513.87
#2014-12-02|1516.28
#2014-12-03|1519.66
#2014-12-04|1528.60
#2014-12-05|1530.23
#2014-12-08|1524.74
#2014-12-09|1524.18
#2014-12-10|1492.31
#2014-12-11|1486.15
#2014-12-12|1475.72
#2014-12-15|1442.10
#2014-12-16|1444.95
#2014-12-17|1446.13
#2014-12-18|1468.25
#2014-12-19|1494.52
#2014-12-22|1494.91
#2014-12-23|1495.34
#2014-12-24|1506.84
#2014-12-25|1503.30
#2014-12-26|1510.28
#2014-12-29|1509.77
#2014-12-30|1501.15
#2014-12-31|1494.98
#2015-01-01|1494.98
#2015-01-02|1484.85
#2015-01-05|1458.62
#2015-01-06|1439.90
#2015-01-07|1446.36
#2015-01-08|1477.15
#2015-01-09|1474.36
#2015-01-12|1477.70
#2015-01-13|1477.85
#2015-01-14|1461.94
#2015-01-15|1469.05
#2015-01-16|1470.01
#2015-01-19|1481.20
#2015-01-20|1492.85
#2015-01-21|1497.48
#2015-01-22|1507.77
#2015-01-23|1517.82
#2015-01-26|1521.82
#2015-01-27|1528.51
#2015-01-28|1519.16
#2015-01-29|1517.08
#2015-01-30|1509.30
#2015-02-02|1526.05
#2015-02-03|1534.29
#2015-02-04|1551.98
#2015-02-05|1552.41
#2015-02-06|1540.08
#2015-02-09|1535.93
#2015-02-10|1544.23
#2015-02-11|1536.84
#2015-02-12|1570.51
#2015-02-13|1571.98
#2015-02-16|1574.48
#2015-02-17|1571.59
#2015-02-18|1589.52
#2015-02-19|1602.15
#2015-02-20|1614.02
#2015-02-23|1615.58
#2015-02-24|1613.65
#2015-02-25|1615.01
#2015-02-26|1612.01
#2015-02-27|1609.05
#2015-03-02|1613.86
#2015-03-03|1606.33
#2015-03-04|1600.58
#2015-03-05|1597.28
#2015-03-06|1591.16
#2015-03-09|1593.86
#2015-03-10|1580.26
#2015-03-11|1588.15
#2015-03-12|1606.94
#2015-03-13|1608.88
#2015-03-16|1627.40
#2015-03-17|1616.54
#2015-03-18|1618.70
#2015-03-19|1618.29
#2015-03-20|1641.33
#2015-03-23|1649.03
#2015-03-24|1641.92
#2015-03-25|1636.01
#2015-03-26|1628.66
#2015-03-27|1621.93
#2015-03-30|1631.44
#2015-03-31|1619.44
#2015-04-01|1603.02
#2015-04-02|1622.82
#2015-04-03|1628.50
#2015-04-06|1640.05
#2015-04-07|1626.30
#2015-04-08|1626.40
#2015-04-09|1631.59
#2015-04-10|1636.75
#2015-04-13|1621.06
#2015-04-14|1632.52
#2015-04-15|1632.35
#2015-04-16|1639.68
#2015-04-17|1632.62
#2015-04-20|1634.53
#2015-04-21|1648.23
#2015-04-22|1648.01
#2015-04-23|1652.26
#2015-04-24|1659.34
#2015-04-27|1670.26
#2015-04-28|1678.27
#2015-04-29|1668.26
#2015-04-30|1644.86
#2015-05-01|1644.24
#2015-05-04|1646.67
#2015-05-05|1637.18
#2015-05-06|1642.53
#2015-05-07|1639.84
#2015-05-08|1661.92
#2015-05-11|1659.79
#2015-05-12|1653.95
#2015-05-13|1657.62
#2015-05-14|1666.73
#2015-05-15|1669.05
#2015-05-18|1679.93
#2015-05-19|1679.06
#2015-05-20|1679.92
#2015-05-21|1686.31
#2015-05-22|1675.45
#2015-05-25|1680.89
#2015-05-26|1660.17
#2015-05-27|1671.21
#2015-05-28|1675.03
#2015-05-29|1661.73
#2015-06-01|1659.40
#2015-06-02|1662.11
#2015-06-03|1669.13
#2015-06-04|1661.94
#2015-06-05|1636.20
#2015-06-08|1628.49
#2015-06-09|1625.48
#2015-06-10|1651.41
#2015-06-11|1654.99
#2015-06-12|1654.22
#2015-06-15|1636.70
#2015-06-16|1636.37
#2015-06-17|1623.18
#2015-06-18|1629.78
#2015-06-19|1636.11
#2015-06-22|1659.04
#2015-06-23|1668.66
#2015-06-24|1654.48
#2015-06-25|1650.77
#2015-06-26|1647.04
#2015-06-29|1605.94
#2015-06-30|1606.88
#2015-07-01|1610.31
#2015-07-02|1612.42
#2015-07-03|1614.80
#2015-07-06|1593.13
#2015-07-07|1578.81
#2015-07-08|1543.61
#2015-07-09|1548.46
#2015-07-10|1559.04
#2015-07-13|1568.99
#2015-07-14|1579.28
#2015-07-15|1570.74
#2015-07-16|1576.84
#2015-07-17|1572.20
#2015-07-20|1572.51
#2015-07-21|1576.47
#2015-07-22|1559.72
#2015-07-23|1564.76
#2015-07-24|1546.57
#2015-07-27|1537.50
#2015-07-28|1535.31
#2015-07-29|1542.50
#2015-07-30|1540.74
#2015-07-31|1556.84
#2015-08-03|1560.08
#2015-08-04|1560.74
#2015-08-05|1559.18
#2015-08-06|1564.86
#2015-08-07|1571.52
#2015-08-10|1578.41
#2015-08-11|1548.67
#2015-08-12|1527.99
#2015-08-13|1525.89
#2015-08-14|1528.65
#2015-08-17|1529.84
#2015-08-18|1528.52
#2015-08-19|1507.76
#2015-08-20|1479.70
#2015-08-21|1445.68
#2015-08-24|1398.63
#2015-08-25|1376.48
#2015-08-26|1406.70
#2015-08-27|1420.15
#2015-08-28|1449.64
#2015-08-31|1434.05
#2015-09-01|1397.08
#2015-09-02|1395.32
#2015-09-03|1412.46
#2015-09-04|1389.06
#2015-09-07|1399.15
#2015-09-08|1413.84
#2015-09-09|1454.37
#2015-09-10|1437.67
#2015-09-11|1431.64
#2015-09-14|1428.49
#2015-09-15|1447.60
#2015-09-16|1476.47
#2015-09-17|1481.94
#2015-09-18|1459.37
#2015-09-21|1434.01
#2015-09-22|1401.40
#2015-09-23|1395.23
#2015-09-24|1374.67
#2015-09-25|1379.68
#2015-09-28|1356.70
#2015-09-29|1333.43
#2015-09-30|1375.52
#2015-10-01|1397.13
#2015-10-02|1414.93
#2015-10-05|1419.82
#2015-10-06|1427.28
#2015-10-07|1459.51
#2015-10-08|1467.58
#2015-10-09|1492.61
#2015-10-12|1498.50
#2015-10-13|1481.31
#2015-10-14|1466.61
#2015-10-15|1486.32
#2015-10-16|1488.70
#2015-10-19|1481.26
#2015-10-20|1475.88
#2015-10-21|1498.28
#2015-10-22|1498.16
#2015-10-23|1520.28
#2015-10-26|1524.88
#2015-10-27|1511.69
#2015-10-28|1522.91
#2015-10-29|1501.45
#2015-10-30|1519.35
#2015-11-02|1519.79
#2015-11-03|1515.82
#2015-11-04|1515.16
#2015-11-05|1514.58
#2015-11-06|1508.48
#2015-11-09|1508.85
#2015-11-10|1506.88
#2015-11-11|1507.82
#2015-11-12|1494.88
#2015-11-13|1479.89
#2015-11-16|1476.21
#2015-11-17|1489.33
#2015-11-18|1503.38
#2015-11-19|1522.18
#2015-11-20|1520.89
#2015-11-23|1514.62
#2015-11-24|1519.38
#2015-11-25|1520.02
#2015-11-26|1537.19
#2015-11-27|1532.87
#2015-11-30|1534.68
#2015-12-01|1550.79
#2015-12-02|1534.76
#2015-12-03|1527.87
#2015-12-04|1522.47
#2015-12-07|1523.94
#2015-12-08|1503.40
#2015-12-09|1509.67
#2015-12-10|1505.90
#2015-12-11|1494.09
#2015-12-14|1473.44
#2015-12-15|1466.63
#2015-12-16|1504.51
#2015-12-17|1506.14
#2015-12-18|1494.23
#2015-12-21|1493.20
#2015-12-22|1506.43
#2015-12-23|1517.10
#2015-12-24|1517.34
#2015-12-25|1513.55
#2015-12-28|1510.35
#2015-12-29|1516.03
#2015-12-30|1512.79
#2015-12-31|1508.03
#2016-01-01|1508.03
#2016-01-04|1463.54
#2016-01-05|1445.99
#2016-01-06|1414.74
#2016-01-07|1376.70
#2016-01-08|1369.39
#2016-01-11|1374.11
#2016-01-12|1367.86
#2016-01-13|1374.32
#2016-01-14|1345.09
#2016-01-15|1333.12
#2016-01-18|1324.99
#2016-01-19|1335.42
#2016-01-20|1306.13
#2016-01-21|1292.90
#2016-01-22|1333.61
#2016-01-25|1325.82
#2016-01-26|1317.72
#2016-01-27|1339.79
#2016-01-28|1329.05
#2016-01-29|1345.81
#2016-02-01|1358.92
#2016-02-02|1337.17
#2016-02-03|1311.64
#2016-02-04|1307.97
#2016-02-05|1291.88
#2016-02-08|1282.33
#2016-02-09|1245.08
#2016-02-10|1241.53
#2016-02-11|1245.59
#2016-02-12|1218.79
#2016-02-15|1269.39
#2016-02-16|1281.86
#2016-02-17|1293.44
#2016-02-18|1304.00
#2016-02-19|1287.48
#2016-02-22|1299.86
#2016-02-23|1292.88
#2016-02-24|1278.64
#2016-02-25|1282.17
#2016-02-26|1284.40
#2016-02-29|1291.54
#2016-03-01|1303.10
#2016-03-02|1335.43
#2016-03-03|1362.11
#2016-03-04|1375.46
#2016-03-07|1370.32
#2016-03-08|1348.43
#2016-03-09|1343.33
#2016-03-10|1345.57
#2016-03-11|1366.14
#2016-03-14|1376.05
#2016-03-15|1367.88
#2016-03-16|1369.87
#2016-03-17|1390.65
#2016-03-18|1385.04
#2016-03-21|1383.44
#2016-03-22|1400.95
#2016-03-23|1384.35
#2016-03-24|1367.24
#2016-03-25|1381.59
#2016-03-28|1386.83
#2016-03-29|1393.87
#2016-03-30|1398.89
#2016-03-31|1401.80
#2016-04-01|1358.23
#2016-04-04|1343.41
#2016-04-05|1312.81
#2016-04-06|1320.41
#2016-04-07|1318.69
#2016-04-08|1325.11
#2016-04-11|1322.36
#2016-04-12|1341.76
#2016-04-13|1373.13
#2016-04-14|1393.59
#2016-04-15|1383.55
#2016-04-18|1370.77
#2016-04-19|1407.01
#2016-04-20|1408.35
#2016-04-21|1426.97
#2016-04-22|1413.18
#2016-04-25|1417.96
#2016-04-26|1419.48
#2016-04-27|1413.84
#2016-04-28|1409.64
#2016-04-29|1401.86
#2016-05-02|1381.42
#2016-05-03|1368.36
#2016-05-04|1350.48
#2016-05-05|1341.97
#2016-05-06|1360.17
#2016-05-09|1351.97
#2016-05-10|1374.65
#2016-05-11|1371.22
#2016-05-12|1361.64
#2016-05-13|1344.37
#2016-05-16|1347.51
#2016-05-17|1343.11
#2016-05-18|1333.20
#2016-05-19|1323.65
#2016-05-20|1331.65
#2016-05-23|1330.24
#2016-05-24|1330.91
#2016-05-25|1353.42
#2016-05-26|1368.50
#2016-05-27|1368.98
#2016-05-30|1375.97
#2016-05-31|1385.86
#2016-06-01|1378.33
#2016-06-02|1373.14
#2016-06-03|1376.91
#2016-06-06|1373.28
#2016-06-07|1386.32
#2016-06-08|1393.37
#2016-06-09|1373.60
#2016-06-10|1356.67
#2016-06-13|1325.02
#2016-06-14|1308.90
#2016-06-15|1322.33
#2016-06-16|1307.80
#2016-06-17|1327.46
#2016-06-20|1363.93
#2016-06-21|1363.14
#2016-06-22|1354.46
#2016-06-23|1378.05
#2016-06-24|1284.78
#2016-06-27|1247.71
#2016-06-28|1241.68
#2016-06-29|1264.70
#2016-06-30|1262.72
#2016-07-01|1283.34
#2016-07-04|1281.12
#2016-07-05|1262.96
#2016-07-06|1244.14
#2016-07-07|1250.19
#2016-07-08|1266.71
#2016-07-11|1294.81
#2016-07-12|1320.45
#2016-07-13|1339.17
#2016-07-14|1343.38
#2016-07-15|1351.75
#2016-07-18|1353.69
#2016-07-19|1347.31
#2016-07-20|1354.97
#2016-07-21|1373.79
#2016-07-22|1363.08
#2016-07-25|1373.59
#2016-07-26|1375.58
#2016-07-27|1396.93
#2016-07-28|1384.42
#2016-07-29|1412.65
#2016-08-01|1406.95
#2016-08-02|1381.84
#2016-08-03|1367.12
#2016-08-04|1387.99
#2016-08-05|1402.51
#2016-08-08|1420.01
#2016-08-09|1434.37
#2016-08-10|1429.69
#2016-08-11|1435.09
#2016-08-12|1438.19
#2016-08-15|1438.82
#2016-08-16|1427.21
#2016-08-17|1439.45
#2016-08-18|1431.73
#2016-08-19|1442.22
#2016-08-22|1445.99
#2016-08-23|1439.71
#2016-08-24|1444.35
#2016-08-25|1442.84
#2016-08-26|1431.03
#2016-08-29|1439.75
#2016-08-30|1443.45
#2016-08-31|1447.82
#2016-09-01|1453.64
#2016-09-02|1452.69
#2016-09-05|1462.28
#2016-09-06|1478.18
#2016-09-07|1481.18
#2016-09-08|1479.76
#2016-09-09|1457.16
#2016-09-12|1451.28
#2016-09-13|1445.13
#2016-09-14|1434.40
#2016-09-15|1428.63
#2016-09-16|1415.10
#2016-09-19|1426.30
#2016-09-20|1428.22
#2016-09-21|1460.72
#2016-09-22|1476.43
#2016-09-23|1459.63
#2016-09-26|1444.57
#2016-09-27|1450.34
#2016-09-28|1446.27
#2016-09-29|1442.73
#2016-09-30|1437.04
#2016-10-03|1438.06
#2016-10-04|1445.08
#2016-10-05|1462.29
#2016-10-06|1457.79
#2016-10-07|1457.69
#2016-10-10|1457.90
#2016-10-11|1447.22
#2016-10-12|1434.05
#2016-10-13|1431.23
#2016-10-14|1430.50
#2016-10-17|1433.10
#2016-10-18|1432.80
#2016-10-19|1438.95
#2016-10-20|1442.64
#2016-10-21|1437.54
#2016-10-24|1442.72
#2016-10-25|1445.53
#2016-10-26|1448.09
#2016-10-27|1437.95
#2016-10-28|1443.07
#2016-10-31|1448.91
#2016-11-01|1445.22
#2016-11-02|1424.66
#2016-11-03|1420.93
#2016-11-04|1401.41
#2016-11-07|1415.73
#2016-11-08|1423.16
#2016-11-09|1369.15
#2016-11-10|1392.06
#2016-11-11|1406.54
#2016-11-14|1404.44
#2016-11-15|1409.05
#2016-11-16|1415.20
#2016-11-17|1415.15
#2016-11-18|1416.87
#2016-11-21|1424.40
#2016-11-22|1422.17
#2016-11-23|1408.77
#2016-11-24|1433.02
#2016-11-25|1450.50
#2016-11-28|1445.33
#2016-11-29|1439.99
#2016-11-30|1432.16
#2016-12-01|1445.00
#2016-12-02|1439.19
#2016-12-05|1440.76
#2016-12-06|1456.76
#2016-12-07|1494.43
#2016-12-08|1511.49
#2016-12-09|1508.97
#2016-12-12|1505.43
#2016-12-13|1514.84
#2016-12-14|1510.43
#2016-12-15|1494.85
#2016-12-16|1501.28
#2016-12-19|1510.18
#2016-12-20|1504.36
#2016-12-21|1508.82
#2016-12-22|1505.39
#2016-12-23|1509.46
#2016-12-26|1498.85
#2016-12-27|1498.25
#2016-12-28|1491.36
#2016-12-29|1486.88
#2016-12-30|1486.94
#2017-01-02|1493.66
#2017-01-03|1491.21
#2017-01-04|1531.27
#2017-01-05|1541.27
#2017-01-06|1520.48
#2017-01-09|1517.30
#2017-01-10|1528.69
#2017-01-11|1522.86
#2017-01-12|1529.85
#2017-01-13|1531.83
#2017-01-16|1524.12
#2017-01-17|1522.52
#2017-01-18|1527.61
#2017-01-19|1521.82
#2017-01-20|1523.84
#2017-01-23|1523.85
#2017-01-24|1521.19
#2017-01-25|1538.79
#2017-01-26|1529.98
#2017-01-27|1523.53
#2017-01-30|1520.81
#2017-01-31|1512.17
#2017-02-01|1511.01
#2017-02-02|1505.03
#2017-02-03|1511.29
#2017-02-06|1508.81
#2017-02-07|1494.25
#2017-02-08|1504.33
#2017-02-09|1487.30
#2017-02-10|1509.46
#2017-02-13|1523.10
#2017-02-14|1524.45
#2017-02-15|1530.26
#2017-02-16|1535.83
#2017-02-17|1532.25
#2017-02-20|1534.37
#2017-02-21|1543.01
#2017-02-22|1546.56
#2017-02-23|1543.17
#2017-02-24|1533.64
#2017-02-27|1530.28
#2017-02-28|1528.01
#2017-03-01|1536.66
#2017-03-02|1534.53
#2017-03-03|1531.43
#2017-03-06|1532.43
#2017-03-07|1530.16
#2017-03-08|1521.99
#2017-03-09|1522.21
#2017-03-10|1535.64
#2017-03-13|1545.91
#2017-03-14|1544.18
#2017-03-15|1546.05
#2017-03-16|1563.44
#2017-03-17|1553.07
#2017-03-20|1552.82
#2017-03-21|1547.13
#2017-03-22|1528.96
#2017-03-23|1528.26
#2017-03-24|1538.30
#2017-03-27|1533.79
#2017-03-28|1554.32
#2017-03-29|1546.82
#2017-03-30|1541.40
#2017-03-31|1532.79
#2017-04-03|1525.03
#2017-04-04|1511.08
#2017-04-05|1489.93
#2017-04-06|1479.61
#2017-04-07|1479.49
#2017-04-10|1484.44
#2017-04-11|1491.11
#2017-04-12|1477.95
#2017-04-13|1471.54
#2017-04-14|1472.10
#2017-04-17|1477.75
#2017-04-18|1475.01
#2017-04-19|1475.13
#2017-04-20|1493.79
#2017-04-21|1502.08
#2017-04-24|1524.73
#2017-04-25|1535.82
#2017-04-26|1551.67
#2017-04-27|1547.71
#2017-04-28|1542.04
#2017-05-01|1544.57
#2017-05-02|1543.46
#2017-05-03|1539.63
#2017-05-04|1539.65
#2017-05-05|1550.74
#2017-05-08|1564.62
#2017-05-09|1547.40
#2017-05-10|1546.45
#2017-05-11|1554.07
#2017-05-12|1547.21
#2017-05-15|1545.83
#2017-05-16|1555.86
#2017-05-17|1550.09
#2017-05-18|1537.57
#2017-05-19|1545.83
#2017-05-22|1556.76
#2017-05-23|1550.98
#2017-05-24|1543.92
#2017-05-25|1546.14
#2017-05-26|1543.91
#2017-05-29|1542.16
#2017-05-30|1548.65
#2017-05-31|1544.85
#2017-06-01|1560.90
#2017-06-02|1590.34
#2017-06-05|1576.18
#2017-06-06|1571.96
#2017-06-07|1571.79
#2017-06-08|1554.81
#2017-06-09|1554.01
#2017-06-12|1564.88
#2017-06-13|1567.61
#2017-06-14|1573.65
#2017-06-15|1543.79
#2017-06-16|1542.60
#2017-06-19|1541.68
#2017-06-20|1538.16
#2017-06-21|1536.43
#2017-06-22|1545.29
#2017-06-23|1545.85
#2017-06-26|1547.29
#2017-06-27|1538.95
#2017-06-28|1549.63
#2017-06-29|1546.43
#2017-06-30|1544.55
#2017-07-03|1553.07
#2017-07-04|1558.44
#2017-07-05|1557.29
#2017-07-06|1552.29
#2017-07-07|1549.28
#2017-07-10|1555.53
#2017-07-11|1566.39
#2017-07-12|1582.45
#2017-07-13|1580.81
#2017-07-14|1598.32
#2017-07-17|1598.05
#2017-07-18|1596.56
#2017-07-19|1593.60
#2017-07-20|1598.64
#2017-07-21|1583.11
#2017-07-24|1569.82
#2017-07-25|1569.30
#2017-07-26|1574.65
#2017-07-27|1581.37
#2017-07-28|1577.64
#2017-07-31|1575.81
#2017-08-01|1581.27
#2017-08-02|1582.05
#2017-08-03|1581.33
#2017-08-04|1582.11
#2017-08-07|1590.02
#2017-08-08|1590.58
#2017-08-09|1583.34
#2017-08-10|1584.21
#2017-08-11|1583.64
#2017-08-14|1578.98
#2017-08-15|1576.18
#2017-08-16|1575.45
#2017-08-17|1572.54
#2017-08-18|1567.40
#2017-08-21|1566.77
#2017-08-22|1568.05
#2017-08-23|1575.63
#2017-08-24|1572.22
#2017-08-25|1580.93
#2017-08-28|1580.92
#2017-08-29|1577.17
#2017-08-30|1572.84
#2017-08-31|1578.71
#2017-09-01|1589.49
#2017-09-04|1590.32
#2017-09-05|1597.54
#2017-09-06|1599.94
#2017-09-07|1616.91
#2017-09-08|1617.73
#2017-09-11|1626.50
#2017-09-12|1635.94
#2017-09-13|1636.56
#2017-09-14|1642.31
#2017-09-15|1655.85
#2017-09-18|1653.52
#2017-09-19|1677.73
#2017-09-20|1682.68
#2017-09-21|1681.51
#2017-09-22|1687.04
#2017-09-25|1693.65
#2017-09-26|1693.52
#2017-09-27|1687.51
#2017-09-28|1689.17
#2017-09-29|1691.46
#2017-10-02|1694.17
#2017-10-03|1704.74
#2017-10-04|1711.00
#2017-10-05|1711.26
#2017-10-06|1719.50
#2017-10-09|1718.56
#2017-10-10|1734.83
#2017-10-11|1729.29
#2017-10-12|1727.23
#2017-10-13|1730.29
#2017-10-16|1728.37
#2017-10-17|1725.74
#2017-10-18|1733.28
#2017-10-19|1735.12
#2017-10-20|1724.06
#2017-10-23|1722.53
#2017-10-24|1733.81
#2017-10-25|1722.57
#2017-10-26|1732.22
#2017-10-27|1733.11
#2017-10-30|1736.99
#2017-10-31|1735.90
#2017-11-01|1750.95
#2017-11-02|1762.96
#2017-11-03|1759.40
#2017-11-06|1754.49
#2017-11-07|1752.18
#2017-11-08|1754.70
#2017-11-09|1739.47
#2017-11-10|1731.21
#2017-11-13|1730.13
#2017-11-14|1728.66
#2017-11-15|1711.43
#2017-11-16|1724.41
#2017-11-17|1727.55
#2017-11-20|1735.61
#2017-11-21|1751.03
#2017-11-22|1757.93
#2017-11-23|1764.18
#2017-11-24|1764.97
#2017-11-27|1764.20
#2017-11-28|1769.30
#2017-11-29|1771.78
#2017-11-30|1776.15
#2017-12-01|1757.20
#2017-12-04|1758.27
#2017-12-05|1753.83
#2017-12-06|1736.44
#2017-12-07|1742.37
#2017-12-08|1749.53
#2017-12-11|1753.45
#2017-12-12|1752.96
#2017-12-13|1758.21
#2017-12-14|1757.78
#2017-12-15|1753.25
#2017-12-18|1784.94
#2017-12-19|1784.59
#2017-12-20|1789.30
#2017-12-21|1793.08
#2017-12-22|1792.79
#2017-12-25|1792.74
#2017-12-26|1791.65
#2017-12-27|1792.74
#2017-12-28|1792.79
#2017-12-29|1792.20
#2018-01-01|1792.20
#2018-01-02|1800.88
#2018-01-03|1807.43
#2018-01-04|1835.92
#2018-01-05|1856.88
#2018-01-08|1863.73
#2018-01-09|1872.42
#2018-01-10|1885.66
#2018-01-11|1886.30
#2018-01-12|1894.60
#2018-01-15|1907.83
#2018-01-16|1917.72
#2018-01-17|1914.90
#2018-01-18|1903.69
#2018-01-19|1919.21
#2018-01-22|1921.70
#2018-01-23|1934.00
#2018-01-24|1939.22
#2018-01-25|1926.53
#2018-01-26|1926.66
#2018-01-29|1919.07
#2018-01-30|1907.95
#2018-01-31|1891.79
#2018-02-01|1897.45
#2018-02-02|1870.21
#2018-02-05|1837.88
#2018-02-06|1812.42
#2018-02-07|1828.34
#2018-02-08|1816.53
#2018-02-09|1798.02
#2018-02-12|1811.47
#2018-02-13|1800.18
#2018-02-14|1806.43
#2018-02-15|1822.62
#2018-02-16|1832.01
#2018-02-19|1837.83
#2018-02-20|1818.94
#2018-02-21|1818.99
#2018-02-22|1817.46
#2018-02-23|1827.61
#2018-02-26|1837.63
#2018-02-27|1832.43
#2018-02-28|1814.21
#2018-03-01|1777.86
#2018-03-02|1762.45
#2018-03-05|1751.18
#2018-03-06|1769.13
#2018-03-07|1758.88
#2018-03-08|1762.90
#2018-03-09|1758.09
#2018-03-12|1786.23
#2018-03-13|1781.32
#2018-03-14|1778.88
#2018-03-15|1784.39
#2018-03-16|1779.68
#2018-03-19|1762.69
#2018-03-20|1764.11
#2018-03-21|1769.25
#2018-03-22|1758.93
#2018-03-23|1712.48
#2018-03-26|1728.11
#2018-03-27|1748.76
#2018-03-28|1735.68
#2018-03-29|1756.26
#2018-03-30|1757.68
#2018-04-02|1749.88
#2018-04-03|1751.49
#2018-04-04|1765.03
#2018-04-05|1775.15
#2018-04-06|1765.73
#2018-04-09|1761.75
#2018-04-10|1794.22
#2018-04-11|1795.77
#2018-04-12|1788.29
#2018-04-13|1794.39
#2018-04-16|1795.23
#2018-04-17|1800.15
#2018-04-18|1798.59
#2018-04-19|1788.57
#2018-04-20|1777.27
#2018-04-23|1771.02
#2018-04-24|1778.43
#2018-04-25|1771.17
#2018-04-26|1772.90
#2018-04-27|1774.03
#2018-04-30|1768.10
#2018-05-01|1764.25
#2018-05-02|1762.61
#2018-05-03|1760.53
#2018-05-04|1764.72
#2018-05-07|1766.12
#2018-05-08|1760.51
#2018-05-09|1760.11
#2018-05-10|1779.12
#2018-05-11|1789.66
#2018-05-14|1789.92
#2018-05-15|1779.07
#2018-05-16|1782.85
#2018-05-17|1789.53
#2018-05-18|1790.17
#2018-05-21|1790.74
#2018-05-22|1795.57
#2018-05-23|1778.40
#2018-05-24|1752.04
#2018-05-25|1738.73
#2018-05-28|1729.90
#2018-05-29|1708.35
#2018-05-30|1696.58
#2018-05-31|1707.39
#2018-06-01|1721.26
#2018-06-04|1754.18
#2018-06-05|1749.44
#2018-06-06|1770.31
#2018-06-07|1779.60
#2018-06-08|1771.58
#2018-06-11|1768.38
#2018-06-12|1760.57
#2018-06-13|1763.71
#2018-06-14|1757.49
#2018-06-15|1753.45
#2018-06-18|1743.63
#2018-06-19|1720.23
#2018-06-20|1718.87
#2018-06-21|1693.31
#2018-06-22|1680.71
#2018-06-25|1657.43
#2018-06-26|1657.45
#2018-06-27|1641.37
#2018-06-28|1633.30
#2018-06-29|1628.76
#2018-07-02|1611.03
#2018-07-03|1608.12
#2018-07-04|1605.80
#2018-07-05|1623.09
#2018-07-06|1634.02
#2018-07-09|1644.23
#2018-07-10|1645.18
#2018-07-11|1620.12
#2018-07-12|1621.01
#2018-07-13|1631.06
#2018-07-16|1629.58
#2018-07-17|1644.14
#2018-07-18|1657.59
#2018-07-19|1652.84
#2018-07-20|1647.77
#2018-07-23|1640.85
#2018-07-24|1659.10
#2018-07-25|1648.83
#2018-07-26|1660.27
#2018-07-27|1666.33
#2018-07-30|1675.11
#2018-07-31|1660.22
#2018-08-01|1654.87
#2018-08-02|1642.16
#2018-08-03|1650.66
#2018-08-06|1647.03
#2018-08-07|1666.55
#2018-08-08|1662.75
#2018-08-09|1649.64
#2018-08-10|1627.68
#2018-08-13|1603.23
#2018-08-14|1609.27
#2018-08-15|1591.29
#2018-08-16|1595.39
#2018-08-17|1597.33
#2018-08-20|1602.47
#2018-08-21|1609.21
#2018-08-22|1608.39
#2018-08-23|1578.73
#2018-08-24|1584.62
#2018-08-27|1617.81
#2018-08-28|1631.55
#2018-08-29|1628.95
#2018-08-30|1617.21
#2018-08-31|1601.74
#2018-09-03|1585.76
#2018-09-04|1565.97
#2018-09-05|1561.18
#2018-09-06|1557.67
#2018-09-07|1543.71
#2018-09-10|1549.96
#2018-09-11|1544.07
#2018-09-12|1546.24
#2018-09-13|1563.29
#2018-09-14|1579.87
#2018-09-17|1580.47
#2018-09-18|1595.44
#2018-09-19|1618.73
#2018-09-20|1634.40
#2018-09-21|1641.41
#2018-09-24|1628.96
#2018-09-25|1614.40
#2018-09-26|1606.50
#2018-09-27|1603.23
#2018-09-28|1592.93
#2018-10-01|1593.82
#2018-10-02|1599.71
#2018-10-03|1576.09
#2018-10-04|1569.27
#2018-10-05|1552.47
#2018-10-08|1549.23
#2018-10-09|1520.76
#2018-10-10|1503.69
#2018-10-11|1475.09
#2018-10-12|1477.77
#2018-10-15|1469.65
#2018-10-16|1488.62
#2018-10-17|1485.71
#2018-10-18|1468.69
#2018-10-19|1449.61
#2018-10-22|1445.91
#2018-10-23|1444.99
#2018-10-24|1420.53
#2018-10-25|1422.49
#2018-10-26|1439.23
#2018-10-29|1440.98
#2018-10-30|1450.17
#2018-10-31|1476.79
#2018-11-01|1480.72
#2018-11-02|1486.90
#2018-11-05|1471.60
#2018-11-06|1486.83
#2018-11-07|1491.19
#2018-11-08|1486.29
#2018-11-09|1470.73
#2018-11-12|1455.62
#2018-11-13|1448.38
#2018-11-14|1465.51
#2018-11-15|1463.82
#2018-11-16|1459.32
#2018-11-19|1463.94
#2018-11-20|1453.15
#2018-11-21|1458.93
#2018-11-22|1461.57
#2018-11-23|1460.72
#2018-11-26|1477.46
#2018-11-27|1470.12
#2018-11-28|1466.70
#2018-11-29|1476.35
#2018-11-30|1476.26
#2018-12-03|1511.92
#2018-12-04|1479.77
#2018-12-05|1468.07
#2018-12-06|1448.77
#2018-12-07|1439.65
#2018-12-10|1414.02
#2018-12-11|1409.46
#2018-12-12|1442.86
#2018-12-13|1444.15
#2018-12-14|1425.35
#2018-12-17|1421.66
#2018-12-18|1418.53
#2018-12-19|1424.17
#2018-12-20|1399.55
#2018-12-21|1383.23
#2018-12-24|1377.03
#2018-12-25|1341.06
#2018-12-26|1361.17
#2018-12-27|1377.58
#2018-12-28|1387.52
#2018-12-31|1392.35
#2019-01-01|1392.35
#2019-01-02|1383.70
#2019-01-03|1384.08
#2019-01-04|1396.69
#2019-01-07|1429.08
#2019-01-08|1443.86
#2019-01-09|1474.97
#2019-01-10|1472.80
#2019-01-11|1479.77
#2019-01-14|1483.64
#2019-01-15|1491.49
#2019-01-16|1485.91
#2019-01-17|1482.86
#2019-01-18|1490.70
#2019-01-21|1492.72
#2019-01-22|1483.86
#2019-01-23|1471.99
#2019-01-24|1485.18
#2019-01-25|1510.73
#2019-01-28|1503.29
#2019-01-29|1498.29
#2019-01-30|1497.42
#2019-01-31|1512.13
#2019-02-01|1508.83
#2019-02-04|1501.66
#2019-02-05|1508.24
#2019-02-06|1502.02
#2019-02-07|1463.30
#2019-02-08|1435.99
#2019-02-11|1435.24
#2019-02-12|1469.15
#2019-02-13|1472.99
#2019-02-14|1466.91
#2019-02-15|1473.99
#2019-02-18|1485.19
#2019-02-19|1489.87
#2019-02-20|1507.59
#2019-02-21|1502.21
#2019-02-22|1505.09
#2019-02-25|1521.00
#2019-02-26|1521.29
#2019-02-27|1524.45
#2019-02-28|1512.23
#2019-03-01|1511.96
#2019-03-04|1503.59
#2019-03-05|1490.42
#2019-03-06|1479.61
#2019-03-07|1459.06
#2019-03-08|1442.37
#2019-03-11|1453.69
#2019-03-12|1457.32
#2019-03-13|1455.18
#2019-03-14|1442.47
#2019-03-15|1453.71
#2019-03-18|1459.59
#2019-03-19|1471.44
#2019-03-20|1458.90
#2019-03-21|1464.27
#2019-03-22|1453.25
#2019-03-25|1432.52
#2019-03-26|1447.75
#2019-03-27|1443.27
#2019-03-28|1431.30
#2019-03-29|1436.19
#2019-04-01|1470.74
#2019-04-02|1480.27
#2019-04-03|1500.47
#2019-04-04|1509.89
#2019-04-05|1518.45
#2019-04-08|1517.70
#2019-04-09|1515.37
#2019-04-10|1516.98
#2019-04-11|1517.94
#2019-04-12|1530.03
#2019-04-15|1534.87
#2019-04-16|1541.95
#2019-04-17|1565.46
#2019-04-18|1573.82
#2019-04-19|1574.36
#2019-04-22|1566.49
#2019-04-23|1563.05
#2019-04-24|1544.39
#2019-04-25|1524.90
#2019-04-26|1531.45
#2019-04-29|1532.94
#2019-04-30|1531.87
#2019-05-01|1529.10
#2019-05-02|1528.76
#2019-05-03|1531.53
#2019-05-06|1522.30
#2019-05-07|1500.97
#2019-05-08|1488.23
#2019-05-09|1457.39
#2019-05-10|1449.48
#2019-05-13|1429.60
#2019-05-14|1427.42
#2019-05-15|1439.81
#2019-05-16|1425.47
#2019-05-17|1415.12
#2019-05-20|1409.19
#2019-05-21|1407.80
#2019-05-22|1392.01
#2019-05-23|1381.55
#2019-05-24|1388.96
#2019-05-27|1396.32
#2019-05-28|1404.00
#2019-05-29|1391.81
#2019-05-30|1390.14
#2019-05-31|1359.83
#2019-06-03|1365.03
#2019-06-04|1399.88
#2019-06-05|1417.30
#2019-06-06|1410.86
#2019-06-07|1420.08
#2019-06-10|1434.90
#2019-06-11|1449.35
#2019-06-12|1440.79
#2019-06-13|1435.63
#2019-06-14|1430.18
#2019-06-17|1429.79
#2019-06-18|1438.90
#2019-06-19|1454.94
#2019-06-20|1463.91
#2019-06-21|1460.91
#2019-06-24|1463.35
#2019-06-25|1457.60
#2019-06-26|1456.93
#2019-06-27|1473.61
#2019-06-28|1479.83
#2019-07-01|1492.35
#2019-07-02|1486.06
#2019-07-03|1484.38
#2019-07-04|1490.23
#2019-07-05|1488.23
#2019-07-08|1476.18
#2019-07-09|1465.27
#2019-07-10|1465.21
#2019-07-11|1463.37
#2019-07-12|1479.05
#2019-07-15|1483.30
#2019-07-16|1485.12
#2019-07-17|1474.10
#2019-07-18|1458.11
#2019-07-19|1479.10
#2019-07-22|1479.85
#2019-07-23|1502.51
#2019-07-24|1520.74
#2019-07-25|1498.33
#2019-07-26|1483.51
#2019-07-29|1474.47
#2019-07-30|1472.79
#2019-07-31|1457.93
#2019-08-01|1451.18
#2019-08-02|1426.45
#2019-08-05|1408.59
#2019-08-06|1401.36
#2019-08-07|1408.26
#2019-08-08|1416.20
#2019-08-09|1409.04
#2019-08-12|1402.73
#2019-08-13|1389.36
#2019-08-14|1375.99
#2019-08-15|1355.09
#2019-08-16|1362.57
#2019-08-19|1376.13
#2019-08-20|1372.77
#2019-08-21|1377.71
#2019-08-22|1379.70
#2019-08-23|1367.96
#2019-08-26|1365.10
#2019-08-27|1374.78
#2019-08-28|1378.08
#2019-08-29|1382.71
#2019-08-30|1400.06
#2019-09-02|1396.36
#2019-09-03|1399.08
#2019-09-04|1407.78
#2019-09-05|1435.79
#2019-09-06|1445.95
#2019-09-09|1463.41
#2019-09-10|1482.75
#2019-09-11|1502.36
#2019-09-12|1508.76
#2019-09-13|1519.53
#2019-09-16|1508.40
#2019-09-17|1504.71
#2019-09-18|1499.84
#2019-09-19|1499.27
#2019-09-20|1498.93
#2019-09-23|1496.16
#2019-09-24|1485.81
#2019-09-25|1478.73
#2019-09-26|1487.19
#2019-09-27|1481.90
#2019-09-30|1473.54
#2019-10-01|1472.16
#2019-10-02|1447.23
#2019-10-03|1433.32
#2019-10-04|1430.98
#2019-10-07|1428.48
#2019-10-08|1425.26
#2019-10-09|1429.88
#2019-10-10|1438.51
#2019-10-11|1472.94
#2019-10-14|1475.69
#2019-10-15|1502.11
#2019-10-16|1518.91
#2019-10-17|1517.97
#2019-10-18|1514.35
#2019-10-21|1518.67
#2019-10-22|1525.96
#2019-10-23|1529.16
#2019-10-24|1544.71
#2019-10-25|1555.82
#2019-10-28|1562.39
#2019-10-29|1573.70
#2019-10-30|1567.38
#2019-10-31|1564.14
#2019-11-01|1576.31
#2019-11-04|1591.68
#2019-11-05|1603.35
#2019-11-06|1602.98
#2019-11-07|1614.67
#2019-11-08|1628.48
#2019-11-11|1630.88
#2019-11-12|1631.47
#2019-11-13|1616.28
#2019-11-14|1600.65
#2019-11-15|1610.38
#2019-11-18|1600.91
#2019-11-19|1595.23
#2019-11-20|1577.35
#2019-11-21|1579.32
#2019-11-22|1580.85
#2019-11-25|1588.98
#2019-11-26|1584.49
#2019-11-27|1586.90
#2019-11-28|1582.10
#2019-11-29|1568.38
#2019-12-02|1577.20
#2019-12-03|1568.88
#2019-12-04|1572.02
#2019-12-05|1574.06
#2019-12-06|1579.16
#2019-12-09|1579.21
#2019-12-10|1574.01
#2019-12-11|1580.44
#2019-12-12|1587.28
#2019-12-13|1607.67
#2019-12-16|1610.29
#2019-12-17|1613.03
#2019-12-18|1613.41
#2019-12-19|1613.70
#2019-12-20|1607.09
#2019-12-23|1603.47
#2019-12-24|1599.74
#2019-12-25|1592.14
#2019-12-26|1597.47
#2019-12-27|1599.90
#2019-12-30|1593.85
#2019-12-31|1597.86
#2020-01-01|1597.86
#2020-01-02|1608.93
#2020-01-03|1597.90
#2020-01-06|1578.00
#2020-01-07|1594.38
#2020-01-08|1585.86
#2020-01-09|1587.13
#2020-01-10|1583.02
#2020-01-13|1588.21
#2020-01-14|1594.81
#2020-01-15|1581.14
#2020-01-16|1581.70
#2020-01-17|1588.30
#2020-01-20|1594.97
#2020-01-21|1598.57
#2020-01-22|1596.89
#2020-01-23|1590.40
#2020-01-24|1577.36
#2020-01-27|1550.13
#2020-01-28|1549.61
#2020-01-29|1554.20
#2020-01-30|1550.23
#2020-01-31|1546.80
#2020-02-03|1565.46
#2020-02-04|1596.53
#2020-02-05|1575.83
#2020-02-06|1594.65
#2020-02-07|1577.23
#2020-02-10|1571.42
#2020-02-11|1577.88
#2020-02-12|1593.32
#2020-02-13|1595.43
#2020-02-14|1582.18
#2020-02-17|1584.21
#2020-02-18|1580.25
#2020-02-19|1586.56
#2020-02-20|1590.93
#2020-02-21|1584.64
#2020-02-24|1545.05
#2020-02-25|1501.31
#2020-02-26|1492.87
#2020-02-27|1447.37
#2020-02-28|1424.19
#2020-03-02|1446.27
#2020-03-03|1433.77
#2020-03-04|1439.10
#2020-03-05|1419.98
#2020-03-06|1385.88
#2020-03-09|1294.37
#2020-03-10|1313.86
#2020-03-11|1287.90
#2020-03-12|1174.92
#2020-03-13|1150.62
#2020-03-16|1068.72
#2020-03-17|1073.04
#2020-03-18|1000.16
#2020-03-19|1008.61
#2020-03-20|1014.38
#2020-03-23| 991.64
#2020-03-24|1079.11
#2020-03-25|1161.51
#2020-03-26|1164.81
#2020-03-27|1174.02
#2020-03-30|1155.60
#2020-03-31|1138.08
#2020-04-01|1084.96
#2020-04-02|1059.81
#2020-04-03|1040.60
#2020-04-06|1113.39
#2020-04-07|1152.31
#2020-04-08|1180.15
#2020-04-09|1207.89
#2020-04-10|1209.08
#2020-04-13|1206.76
#2020-04-14|1242.80
#2020-04-15|1218.40
#2020-04-16|1201.69
#2020-04-17|1248.54
#2020-04-20|1230.98
#2020-04-21|1190.71
#2020-04-22|1193.07
#2020-04-23|1210.31
#2020-04-24|1210.59
#2020-04-27|1258.45
#2020-04-28|1264.38
#2020-04-29|1297.39
#2020-04-30|1292.85
#2020-05-01|1243.78
#2020-05-04|1238.19
#2020-05-05|1250.14
#2020-05-06|1252.61
#2020-05-07|1241.32
#2020-05-08|1289.95
#2020-05-11|1294.04
#2020-05-12|1273.84
#2020-05-13|1243.49
#2020-05-14|1227.07
#2020-05-15|1237.19
#2020-05-18|1277.40
#2020-05-19|1294.96
#2020-05-20|1306.93
#2020-05-21|1302.66
#2020-05-22|1292.10
#2020-05-25|1308.36
#2020-05-26|1357.31
#2020-05-27|1388.08
#2020-05-28|1400.13
#2020-05-29|1372.66
#2020-06-01|1398.91
#2020-06-02|1416.39
#2020-06-03|1459.50
#2020-06-04|1458.03
#2020-06-05|1500.05
#2020-06-08|1536.79
#2020-06-09|1517.59
#2020-06-10|1523.43
#2020-06-11|1446.67
#2020-06-12|1434.14
#2020-06-15|1422.39
#2020-06-16|1469.33
#2020-06-17|1453.55
#2020-06-18|1448.74
#2020-06-19|1435.91
#2020-06-22|1434.33
#2020-06-23|1460.28
#2020-06-24|1429.21
#2020-06-25|1419.62
#2020-06-26|1411.21
#2020-06-29|1417.20
#2020-06-30|1438.33
#2020-07-01|1429.75
#2020-07-02|1469.98
#2020-07-03|1467.16
#2020-07-06|1529.88
#2020-07-07|1517.63
#2020-07-08|1499.86
#2020-07-09|1492.68
#2020-07-10|1525.95
#2020-07-13|1544.18
#2020-07-14|1550.94
#2020-07-15|1592.66
#2020-07-16|1581.87
#2020-07-17|1584.67
#2020-07-20|1608.85
#2020-07-21|1598.39
#2020-07-22|1599.80
#2020-07-23|1594.73
#2020-07-24|1572.26
#2020-07-27|1609.72
#2020-07-28|1586.77
#2020-07-29|1569.83
#2020-07-30|1552.00
#2020-07-31|1496.54
#2020-08-03|1529.25
#2020-08-04|1567.68
#2020-08-05|1588.82
#2020-08-06|1591.89
#2020-08-07|1581.66
#2020-08-10|1594.06
#2020-08-11|1634.18
#2020-08-12|1680.50
#2020-08-13|1693.55
#2020-08-14|1693.19
#2020-08-17|1737.47
#2020-08-18|1742.61
#2020-08-19|1742.36
#2020-08-20|1742.41
#2020-08-21|1747.72
#2020-08-24|1756.42
#2020-08-25|1764.81
#2020-08-26|1797.23
#2020-08-27|1806.82
#2020-08-28|1818.09
#2020-08-31|1868.09
#2020-09-01|1846.22
#2020-09-02|1821.38
#2020-09-03|1776.83
#2020-09-04|1794.05
#2020-09-07|1801.38
#2020-09-08|1718.64
#2020-09-09|1746.91
#2020-09-10|1757.75
#2020-09-11|1759.86
#2020-09-14|1831.96
#2020-09-15|1859.95
#2020-09-16|1849.43
#2020-09-17|1821.86
#2020-09-18|1838.58
#2020-09-21|1813.29
#2020-09-22|1779.02
#2020-09-23|1724.11
#2020-09-24|1711.45
#2020-09-25|1734.74
#2020-09-28|1783.86
#2020-09-29|1782.71
#2020-09-30|1784.34
#2020-10-01|1813.45
#2020-10-02|1778.98
#2020-10-05|1820.57
#2020-10-06|1814.17
#2020-10-07|1842.13
#2020-10-08|1845.34
#2020-10-09|1848.19
#2020-10-12|1860.65
#2020-10-13|1861.76
#2020-10-14|1869.02
#2020-10-15|1846.93
#2020-10-16|1842.12
#2020-10-19|1843.34
#2020-10-20|1837.33
#2020-10-21|1856.18
#2020-10-22|1858.52
#2020-10-23|1864.05
#2020-10-26|1852.59
#2020-10-27|1842.88
#2020-10-28|1786.33
#2020-10-29|1795.47
#2020-10-30|1751.76
#2020-11-02|1790.22
#2020-11-03|1839.23
#2020-11-04|1836.11
#2020-11-05|1886.86
#2020-11-06|1880.47
#2020-11-09|1908.02
#2020-11-10|1938.22
#2020-11-11|1962.10
#2020-11-12|1942.72
#2020-11-13|1946.65
#2020-11-16|1988.81
#2020-11-17|2031.10
#2020-11-18|2078.45
#2020-11-19|2082.53
#2020-11-20|2079.11
#2020-11-23|2121.31
#2020-11-24|2199.80
#2020-11-25|2207.93
#2020-11-26|2196.37
#2020-11-27|2211.64
#2020-11-30|2151.19
#2020-12-01|2196.17
#2020-12-02|2185.30
#2020-12-03|2233.56
#2020-12-04|2257.84
#2020-12-07|2298.46
#2020-12-08|2296.23
#2020-12-09|2267.91
#2020-12-10|2279.85
#2020-12-11|2265.87
#2020-12-14|2309.77
#2020-12-15|2322.41
#2020-12-16|2324.52
#2020-12-17|2366.04
#2020-12-18|2396.73
#2020-12-21|2322.03
#2020-12-22|2303.02
#2020-12-23|2321.17
#2020-12-24|2341.82
#2020-12-25|2346.86
#2020-12-28|2355.31
#2020-12-29|2367.44
#2020-12-30|2401.53
#2020-12-31|2409.86
#2021-01-01|2409.86
#2021-01-04|2433.27
#2021-01-05|2440.85
#2021-01-06|2473.27
#2021-01-07|2562.88
#2021-01-08|2665.29
#2021-01-11|2581.40
#2021-01-12|2643.39
#2021-01-13|2642.08
#2021-01-14|2643.97
#2021-01-15|2585.74
#2021-01-18|2571.92
#2021-01-19|2621.99
#2021-01-20|2656.39
#2021-01-21|2673.13
#2021-01-22|2659.77
#2021-01-25|2683.33
#2021-01-26|2673.51
#2021-01-27|2625.47
#2021-01-28|2588.82
#2021-01-29|2513.81
#2021-02-01|2587.97
#2021-02-02|2654.62
#2021-02-03|2684.65
#2021-02-04|2683.54
#2021-02-05|2711.06
#2021-02-08|2732.55
#2021-02-09|2715.34
#2021-02-10|2677.79
#2021-02-11|2683.79
#2021-02-12|2695.80
#2021-02-15|2698.35
#2021-02-16|2669.96
#2021-02-17|2652.55
#2021-02-18|2623.93
#2021-02-19|2629.57
#2021-02-22|2562.05
#2021-02-23|2532.63
#2021-02-24|2575.51
#2021-02-25|2505.97
#2021-02-26|2472.31
#2021-03-01|2546.74
#2021-03-02|2518.53
#2021-03-03|2503.26
#2021-03-04|2446.33
#2021-03-05|2425.25
#2021-03-08|2400.75
#2021-03-09|2544.72
#2021-03-10|2549.68
#2021-03-11|2586.30
#2021-03-12|2592.92
#2021-03-15|2621.14
#2021-03-16|2581.58
#2021-03-17|2638.08
#2021-03-18|2604.13
#2021-03-19|2602.81
#2021-03-22|2600.84
#2021-03-23|2551.57
#2021-03-24|2478.08
#2021-03-25|2507.46
#2021-03-26|2495.94
#2021-03-29|2485.41
#2021-03-30|2538.16
#2021-03-31|2579.95
#2021-04-01|2566.14
#2021-04-02|2574.94
#2021-04-05|2632.56
#2021-04-06|2631.27
#2021-04-07|2607.96
#2021-04-08|2613.79
#2021-04-09|2597.66
#2021-04-12|2630.94
#2021-04-13|2710.07
#2021-04-14|2674.92
#2021-04-15|2694.47
#2021-04-16|2705.52
#2021-04-19|2671.49
#2021-04-20|2640.57
#2021-04-21|2657.04
#2021-04-22|2644.10
#2021-04-23|2659.96
#2021-04-26|2678.72
#2021-04-27|2628.51
#2021-04-28|2621.91
#2021-04-29|2573.30
#2021-04-30|2591.30
#2021-05-03|2571.84
#2021-05-04|2535.56
#2021-05-05|2547.23
#2021-05-06|2562.47
#2021-05-07|2593.12
#2021-05-10|2547.47
#2021-05-11|2500.40
#2021-05-12|2445.29
#2021-05-13|2423.63
#2021-05-14|2476.45
#2021-05-17|2472.62
#2021-05-18|2496.40
#2021-05-19|2457.67
#2021-05-20|2495.77
#2021-05-21|2507.73
#2021-05-24|2546.83
#2021-05-25|2546.25
#2021-05-26|2580.49
#2021-05-27|2616.17
#2021-05-28|2624.93
#2021-05-31|2623.43
#2021-06-01|2661.60
#2021-06-02|2657.98
#2021-06-03|2646.82
#2021-06-04|2698.66
#2021-06-07|2705.67
#2021-06-08|2696.78
#2021-06-09|2679.24
#2021-06-10|2676.88
#2021-06-11|2683.50
#2021-06-14|2682.78
#2021-06-15|2667.27
#2021-06-16|2677.46
#2021-06-17|2669.86
#2021-06-18|2629.23
#2021-06-21|2623.88
#2021-06-22|2656.46
#2021-06-23|2692.78
#2021-06-24|2729.77
#2021-06-25|2728.29
#2021-06-28|2735.23
#2021-06-29|2720.15
#2021-06-30|2701.03
#2021-07-01|2698.39
#2021-07-02|2710.73
#2021-07-05|2708.66
#2021-07-06|2663.68
#2021-07-07|2625.17
#2021-07-08|2621.47
#2021-07-09|2645.49
#2021-07-12|2705.12
#2021-07-13|2681.43
#2021-07-14|2653.30
#2021-07-15|2634.14
#2021-07-16|2609.87
#2021-07-19|2581.93
#2021-07-20|2601.51
#2021-07-21|2619.54
#2021-07-22|2605.41
#2021-07-23|2605.78
#2021-07-26|2637.08
#2021-07-27|2618.46
#2021-07-28|2618.39
#2021-07-29|2690.51
#2021-07-30|2685.79
#2021-08-02|2743.72
#2021-08-03|2742.79
#2021-08-04|2715.83
#2021-08-05|2720.31
#2021-08-06|2696.05
#2021-08-09|2707.34
#2021-08-10|2705.37
#2021-08-11|2718.15
#2021-08-12|2738.57
#2021-08-13|2728.99
#2021-08-16|2673.42
#2021-08-17|2611.68
#2021-08-18|2636.89
#2021-08-19|2561.66
#2021-08-20|2528.25
#2021-08-23|2592.43
#2021-08-24|2617.06
#2021-08-25|2631.98
#2021-08-26|2612.35
#2021-08-27|2636.36
#2021-08-30|2667.54
#2021-08-31|2679.23
#2021-09-01|2681.04
#2021-09-02|2675.41
#2021-09-03|2688.02
#2021-09-06|2699.25
#2021-09-07|2726.85
#2021-09-08|2715.44
#2021-09-09|2707.15
#2021-09-10|2688.25
#2021-09-13|2698.28
#2021-09-14|2719.09
#2021-09-15|2736.38
#2021-09-16|2725.82
#2021-09-17|2723.04
#2021-09-20|2661.38
#2021-09-21|2667.15
#2021-09-22|2690.45
#2021-09-23|2708.54
#2021-09-24|2753.94
#2021-09-27|2796.21
#2021-09-28|2772.89
#2021-09-29|2773.12
#2021-09-30|2734.58
#2021-10-01|2725.51
#2021-10-04|2730.19
#2021-10-05|2718.28
#2021-10-06|2687.20
#2021-10-07|2741.36
#2021-10-08|2760.84
#2021-10-11|2785.21
#2021-10-12|2811.10
#2021-10-13|2818.77
#2021-10-14|2838.70
#2021-10-15|2886.05
#2021-10-18|2920.51
#2021-10-19|2905.78
#2021-10-20|2910.95
#2021-10-21|2942.72
#2021-10-22|2957.84
#2021-10-25|3104.26
#2021-10-26|3101.14
#2021-10-27|3123.71
#2021-10-28|3185.72
#2021-10-29|3227.75
#2021-11-01|3381.14
#2021-11-02|3334.38
#2021-11-03|3393.25
#2021-11-04|3438.08
#2021-11-05|3442.57
#2021-11-08|3376.22
#2021-11-09|3185.03
#2021-11-10|3225.14
#2021-11-11|3228.39
#2021-11-12|3216.51
#2021-11-15|3207.74
#2021-11-16|3264.32
#2021-11-17|3306.31
#2021-11-18|3308.04
#2021-11-19|3359.02
#2021-11-22|3384.79
#2021-11-23|3309.17
#2021-11-24|3304.78
#2021-11-25|3299.87
#2021-11-26|3215.35
#2021-11-29|3249.74
#2021-11-30|3232.94
#2021-12-01|3207.82
#2021-12-02|3205.02
#2021-12-03|3112.36
#2021-12-06|3107.01
#2021-12-07|3205.07
#2021-12-08|3221.34
#2021-12-09|3123.87
#2021-12-10|3141.66
#2021-12-13|3041.42
#2021-12-14|3026.47
#2021-12-15|3066.50
#2021-12-16|3017.87
#2021-12-17|2993.28
#2021-12-20|2906.11
#2021-12-21|2973.17
#2021-12-22|3076.37
#2021-12-23|3177.11
#2021-12-24|3182.30
#2021-12-27|3222.43
#2021-12-28|3224.04
#2021-12-29|3210.81
#2021-12-30|3185.87
#2021-12-31|3174.37
#2022-01-03|3374.53
#2022-01-04|3387.11
#2022-01-05|3330.59
#2022-01-06|3301.25
#2022-01-07|3254.51
#2022-01-10|3284.04
#2022-01-11|3296.88
#2022-01-12|3371.88
#2022-01-13|3307.58
#2022-01-14|3318.28
#2022-01-17|3321.56
#2022-01-18|3269.67
#2022-01-19|3159.44
#2022-01-20|3152.74
#2022-01-21|3047.91
#2022-01-24|3002.90
#2022-01-25|2967.86
#2022-01-26|2990.82
#2022-01-27|2810.48
#2022-01-28|2849.75
#2022-01-31|2991.93
#2022-02-01|2996.95
#2022-02-02|2981.07
#2022-02-03|2960.45
#2022-02-04|2969.25
#2022-02-07|2940.61
#2022-02-08|2964.31
#2022-02-09|3015.46
#2022-02-10|2960.27
#2022-02-11|2891.03
#2022-02-14|2875.29
#2022-02-15|2957.22
#2022-02-16|2980.42
#2022-02-17|2902.34
#2022-02-18|2873.07
#2022-02-21|2860.56
#2022-02-22|2780.20
#2022-02-23|2698.89
#2022-02-24|2694.43
#2022-02-25|2739.09
#2022-02-28|2806.25
#2022-03-01|2751.21
#2022-03-02|2738.99
#2022-03-03|2668.27
#2022-03-04|2597.46
#2022-03-07|2467.80
#2022-03-08|2476.99
#2022-03-09|2571.69
#2022-03-10|2568.17
#2022-03-11|2472.99
#2022-03-14|2446.59
#2022-03-15|2517.11
#2022-03-16|2613.42
#2022-03-17|2675.29
#2022-03-18|2711.56
#2022-03-21|2722.33
#2022-03-22|2835.85
#2022-03-23|2851.43
#2022-03-24|2881.46
#2022-03-25|2866.14
#2022-03-28|2969.83
#2022-03-29|3050.13
#2022-03-30|3023.70
#2022-03-31|2986.96
#2022-04-01|2972.62
#2022-04-04|3056.79
#2022-04-05|2954.89
#2022-04-06|2864.21
#2022-04-07|2856.84
#2022-04-08|2798.08
#2022-04-11|2731.79
#2022-04-12|2737.61
#2022-04-13|2800.59
#2022-04-14|2751.19
#2022-04-15|2755.98
#2022-04-18|2773.91
#2022-04-19|2822.48
#2022-04-20|2791.78
#2022-04-21|2822.90
#2022-04-22|2785.43
#2022-04-25|2766.80
#2022-04-26|2590.44
#2022-04-27|2585.00
#2022-04-28|2602.92
#2022-04-29|2595.88
#2022-05-02|2634.18
#2022-05-03|2654.62
#2022-05-04|2720.00
#2022-05-05|2592.91
#2022-05-06|2589.37
#2022-05-09|2446.76
#2022-05-10|2452.82
#2022-05-11|2341.28
#2022-05-12|2335.31
#2022-05-13|2421.63
#2022-05-16|2348.17
#2022-05-17|2416.00
#2022-05-18|2339.48
#2022-05-19|2336.81
#2022-05-20|2280.04
#2022-05-23|2311.70
#2022-05-24|2237.92
#2022-05-25|2279.14
#2022-05-26|2374.34
#2022-05-27|2459.60
#2022-05-30|2479.02
#2022-05-31|2473.20
#2022-06-01|2467.41
#2022-06-02|2524.49
#2022-06-03|2403.27
#2022-06-06|2424.23
#2022-06-07|2429.60
#2022-06-08|2443.72
#2022-06-09|2422.92
#2022-06-10|2356.25
#2022-06-13|2227.42
#2022-06-14|2235.86
#2022-06-15|2292.83
#2022-06-16|2203.95
#2022-06-17|2185.24
#2022-06-20|2197.94
#2022-06-21|2301.98
#2022-06-22|2301.41
#2022-06-23|2287.53
#2022-06-24|2335.77
#2022-06-27|2343.67
#2022-06-28|2298.13
#2022-06-29|2247.45
#2022-06-30|2208.99
#2022-07-01|2211.13
#2022-07-04|2216.86
#2022-07-05|2226.43
#2022-07-06|2198.90
#2022-07-07|2292.35
#2022-07-08|2329.21
#2022-07-11|2247.34
#2022-07-12|2242.80
#2022-07-13|2258.48
#2022-07-14|2246.61
#2022-07-15|2283.26
#2022-07-18|2298.02
#2022-07-19|2355.06
#2022-07-20|2374.17
#2022-07-21|2473.88
#2022-07-22|2477.15
#2022-07-25|2451.12
#2022-07-26|2400.52
#2022-07-27|2471.95
#2022-07-28|2519.71
#2022-07-29|2596.98
#2022-08-01|2636.07
#2022-08-02|2633.00
#2022-08-03|2656.74
#2022-08-04|2646.69
#2022-08-05|2557.20
#2022-08-08|2591.31
#2022-08-09|2537.27
#2022-08-10|2622.17
#2022-08-11|2597.17
#2022-08-12|2668.03
#2022-08-15|2706.97
#2022-08-16|2687.35
#2022-08-17|2669.19
#2022-08-18|2657.47
#2022-08-19|2613.19
#2022-08-22|2553.81
#2022-08-23|2575.14
#2022-08-24|2579.48
#2022-08-25|2590.16
#2022-08-26|2538.81
#2022-08-29|2513.55
#2022-08-30|2492.21
#2022-08-31|2482.35
#2022-09-01|2459.34
#2022-09-02|2441.35
#2022-09-05|2418.97
#2022-09-06|2428.85
#2022-09-07|2472.07
#2022-09-08|2509.96
#2022-09-09|2568.67
#2022-09-12|2607.03
#2022-09-13|2524.01
#2022-09-14|2558.67
#2022-09-15|2558.44
#2022-09-16|2548.77
#2022-09-19|2578.76
#2022-09-20|2556.11
#2022-09-21|2499.28
#2022-09-22|2448.91
#2022-09-23|2363.18
#2022-09-26|2333.16
#2022-09-27|2362.69
#2022-09-28|2379.06
#2022-09-29|2278.46
#2022-09-30|2237.03
#2022-10-03|2178.96
#2022-10-04|2259.92
#2022-10-05|2213.19
#2022-10-06|2206.83
#2022-10-07|2126.89
#2022-10-10|2108.01
#2022-10-11|2072.15
#2022-10-12|2072.26
#2022-10-13|2096.50
#2022-10-14|2033.87
#2022-10-17|2103.01
#2022-10-18|2122.41
#2022-10-19|2123.23
#2022-10-20|2060.38
#2022-10-21|2090.63
#2022-10-24|2097.19
#2022-10-25|2169.09
#2022-10-26|2188.21
#2022-10-27|2190.42
#2022-10-28|2208.56
#2022-10-31|2212.69
#2022-11-01|2210.71
#2022-11-02|2158.81
#2022-11-03|2145.59
#2022-11-04|2137.09
#2022-11-07|2116.83
#2022-11-08|2105.48
#2022-11-09|2030.64
#2022-11-10|2130.75
#2022-11-11|2201.65
#2022-11-14|2165.03
#2022-11-15|2195.05
#2022-11-16|2136.63
#2022-11-17|2107.99
#2022-11-18|2114.20
#2022-11-21|2047.57
#2022-11-22|2074.48
#2022-11-23|2137.19
#2022-11-24|2145.88
#2022-11-25|2141.36
#2022-11-28|2125.53
#2022-11-29|2113.79
#2022-11-30|2181.26
#2022-12-01|2200.72
#2022-12-02|2188.75
#2022-12-05|2117.51
#2022-12-06|2093.86
#2022-12-07|2063.41
#2022-12-08|2058.78
#2022-12-09|2086.64
#2022-12-12|2040.98
#2022-12-13|2030.44
#2022-12-14|2017.79
#2022-12-15|1992.13
#2022-12-16|1942.51
#2022-12-19|1922.82
#2022-12-20|1877.00
#2022-12-21|1867.37
#2022-12-22|1806.50
#2022-12-23|1790.06
#2022-12-26|1794.64
#2022-12-27|1731.88
#2022-12-28|1734.69
#2022-12-29|1788.81
#2022-12-30|1795.69
#2023-01-02|1806.77
#2023-01-03|1749.73
#2023-01-04|1778.00
#2023-01-05|1759.73
#2023-01-06|1798.37
#2023-01-09|1839.14
#2023-01-10|1840.78
#2023-01-11|1870.55
#2023-01-12|1898.77
#2023-01-13|1882.91
#2023-01-16|1876.14
#2023-01-17|1929.67
#2023-01-18|1925.52
#2023-01-19|1888.41
#2023-01-20|1917.63
#2023-01-23|1977.43
#2023-01-24|1984.96
#2023-01-25|1994.51
#2023-01-26|2061.93
#2023-01-27|2155.42
#2023-01-30|2094.05
#2023-01-31|2140.89
#2023-02-01|2194.76
#2023-02-02|2244.26
#2023-02-03|2227.52
#2023-02-06|2235.50
#2023-02-07|2250.37
#2023-02-08|2266.24
#2023-02-09|2296.69
#2023-02-10|2230.35
#2023-02-13|2223.56
#2023-02-14|2293.78
#2023-02-15|2315.44
#2023-02-16|2280.20
#2023-02-17|2307.41
#2023-02-20|2310.10
#2023-02-21|2243.59
#2023-02-22|2244.78
#2023-02-23|2245.83
#2023-02-24|2204.69
#2023-02-27|2261.58
#2023-02-28|2253.64
#2023-03-01|2247.59
#2023-03-02|2198.62
#2023-03-03|2256.89
#2023-03-06|2250.47
#2023-03-07|2210.14
#2023-03-08|2187.13
#2023-03-09|2139.95
#2023-03-10|2131.19
#2023-03-13|2112.11
#2023-03-14|2122.20
#2023-03-15|2095.92
#2023-03-16|2110.54
#2023-03-17|2084.43
#2023-03-20|2092.28
#2023-03-21|2166.42
#2023-03-22|2146.60
#2023-03-23|2158.98
#2023-03-24|2140.74
#2023-03-27|2152.87
#2023-03-28|2152.52
#2023-03-29|2190.49
#2023-03-30|2211.28
#2023-03-31|2279.95
#2023-04-03|2233.88
#2023-04-04|2226.62
#2023-04-05|2169.31
#2023-04-06|2146.43
#2023-04-07|2146.48
#2023-04-10|2144.88
#2023-04-11|2172.54
#2023-04-12|2151.34
#2023-04-13|2178.24
#2023-04-14|2169.75
#2023-04-17|2178.58
#2023-04-18|2173.81
#2023-04-19|2147.24
#2023-04-20|2058.20
#2023-04-21|2058.61
#2023-04-24|2057.51
#2023-04-25|2043.89
#2023-04-26|2013.26
#2023-04-27|2049.32
#2023-04-28|2076.47
#2023-05-01|2065.74
#2023-05-02|2054.70
#2023-05-03|2063.11
#2023-05-04|2059.97
#2023-05-05|2112.23
#2023-05-08|2123.37
#2023-05-09|2120.80
#2023-05-10|2126.35
#2023-05-11|2132.37
#2023-05-12|2114.02
#2023-05-15|2104.31
#2023-05-16|2087.53
#2023-05-17|2123.15
#2023-05-18|2149.65
#2023-05-19|2165.95
#2023-05-22|2209.43
#2023-05-23|2179.57
#2023-05-24|2165.76
#2023-05-25|2162.44
#2023-05-26|2208.43
#2023-05-29|2209.91
#2023-05-30|2248.33
#2023-05-31|2228.36
#2023-06-01|2257.08
#2023-06-02|2319.38
#2023-06-05|2348.42
#2023-06-06|2378.21
#2023-06-07|2389.69
#2023-06-08|2436.89
#2023-06-09|2489.77
#2023-06-12|2523.73
#2023-06-13|2600.19
#2023-06-14|2629.12
#2023-06-15|2626.64
#2023-06-16|2636.52
#2023-06-19|2618.20
#2023-06-20|2664.39
#2023-06-21|2595.75
#2023-06-22|2609.93
#2023-06-23|2547.98
#2023-06-26|2492.18
#2023-06-27|2541.61
#2023-06-28|2591.20
#2023-06-29|2601.78
#2023-06-30|2631.52
#2023-07-03|2720.96
#2023-07-04|2719.70
#2023-07-05|2735.94
#2023-07-06|2698.47
#2023-07-07|2700.00
#2023-07-10|2675.83
#2023-07-11|2677.60
#2023-07-12|2705.38
#2023-07-13|2736.46
#2023-07-14|2747.16
#2023-07-17|2769.50
#2023-07-18|2797.02
#2023-07-19|2802.07
#2023-07-20|2671.92
#2023-07-21|2650.61
#2023-07-24|2707.85
#2023-07-25|2693.12
#2023-07-26|2685.62
#2023-07-27|2645.61
#2023-07-28|2693.50
#2023-07-31|2709.33
#2023-08-01|2686.36
#2023-08-02|2641.53
#2023-08-03|2641.40
#2023-08-04|2621.89
#2023-08-07|2608.14
#2023-08-08|2588.45
#2023-08-09|2538.77
#2023-08-10|2553.44
#2023-08-11|2529.84
#2023-08-14|2502.77
#2023-08-15|2470.29
#2023-08-16|2417.03
#2023-08-17|2386.37
#2023-08-18|2368.73
#2023-08-21|2432.91
#2023-08-22|2455.98
#2023-08-23|2480.88
#2023-08-24|2436.51
#2023-08-25|2464.32
#2023-08-28|2485.06
#2023-08-29|2573.06
#2023-08-30|2583.46
#2023-08-31|2602.04
#2023-09-01|2542.24
#2023-09-04|2561.24
#2023-09-05|2597.55
#2023-09-06|2590.25
#2023-09-07|2577.99
#2023-09-08|2555.67
#2023-09-11|2667.57
#2023-09-12|2661.21
#2023-09-13|2684.48
#2023-09-14|2720.17
#2023-09-15|2733.92
#2023-09-18|2686.69
#2023-09-19|2713.22
#2023-09-20|2683.57
#2023-09-21|2635.31
#2023-09-22|2585.33
#2023-09-25|2586.55
#2023-09-26|2553.64
#2023-09-27|2539.28
#2023-09-28|2570.25
#2023-09-29|2574.84
#2023-10-02|2570.80
#2023-10-03|2514.24
#2023-10-04|2540.22
#2023-10-05|2554.06
#2023-10-06|2560.88
#2023-10-09|2560.64
#2023-10-10|2604.60
#2023-10-11|2608.58
#2023-10-12|2600.50
#2023-10-13|2541.82
#2023-10-16|2551.78
#2023-10-17|2563.23
#2023-10-18|2495.75
#2023-10-19|2374.19
#2023-10-20|2328.56
#2023-10-23|2322.49
#2023-10-24|2334.53
#2023-10-25|2322.19
#2023-10-26|2267.52
#2023-10-27|2270.89
#2023-10-30|2209.17
#2023-10-31|2215.47
#2023-11-01|2272.56
#2023-11-02|2345.43
#2023-11-03|2376.02
#2023-11-06|2393.43
#2023-11-07|2388.55
#2023-11-08|2368.84
#2023-11-09|2327.76
#2023-11-10|2336.56
#2023-11-13|2376.45
#2023-11-14|2474.22
#2023-11-15|2513.94
#2023-11-16|2473.21
#2023-11-17|2493.30
#2023-11-20|2481.34
#2023-11-21|2484.36
#2023-11-22|2446.59
#2023-11-23|2449.57
#2023-11-24|2476.26
#2023-11-27|2470.61
#2023-11-28|2517.88
#2023-11-29|2529.35
#2023-11-30|2504.76
#2023-12-01|2516.56
#2023-12-04|2488.88
#2023-12-05|2496.15
#2023-12-06|2526.76
#2023-12-07|2546.62
#2023-12-08|2524.96
#2023-12-11|2509.69
#2023-12-12|2494.63
#2023-12-13|2505.69
#2023-12-14|2580.69
#2023-12-15|2598.42
#2023-12-18|2585.76
#2023-12-19|2615.27
#2023-12-20|2576.41
#2023-12-21|2600.39
#2023-12-22|2589.63
#2023-12-25|2592.76
#2023-12-26|2610.77
#2023-12-27|2643.42
#2023-12-28|2614.33
#2023-12-29|2598.14
#2024-01-01|2598.14
#2024-01-02|2587.24
#2024-01-03|2511.88
#2024-01-04|2518.99
#2024-01-05|2535.51
#2024-01-08|2556.54
#2024-01-09|2522.62
#2024-01-10|2524.19
#2024-01-11|2512.35
#2024-01-12|2472.26
#2024-01-15|2468.79
#2024-01-16|2460.34
#2024-01-17|2418.53
#2024-01-18|2419.03
#2024-01-19|2427.24
#2024-01-22|2428.20
#2024-01-23|2434.04
#2024-01-24|2427.80
#2024-01-25|2323.62
#2024-01-26|2316.10
#2024-01-29|2380.71
#2024-01-30|2385.89
#2024-01-31|2390.73
#2024-02-01|2393.13
#2024-02-02|2390.30
#2024-02-05|2358.37
#2024-02-06|2410.26
#2024-02-07|2456.27
#2024-02-08|2477.31
#2024-02-09|2485.03
#2024-02-12|2468.78
#2024-02-13|2460.07
#2024-02-14|2464.14
#2024-02-15|2527.88
#2024-02-16|2537.88
#2024-02-19|2540.03
#2024-02-20|2507.85
#2024-02-21|2516.76
#2024-02-22|2553.12
#2024-02-23|2532.23
#2024-02-26|2565.79
#2024-02-27|2577.06
#2024-02-28|2592.49
#2024-02-29|2610.78
#2024-03-01|2621.15
#2024-03-04|2555.71
#2024-03-05|2536.51
#2024-03-06|2533.41
#2024-03-07|2522.62
#2024-03-08|2507.41
#2024-03-11|2485.49
#2024-03-12|2480.77
#2024-03-13|2442.41
#2024-03-14|2403.47
#2024-03-15|2415.82
#2024-03-18|2486.11
#2024-03-19|2491.85
#2024-03-20|2512.59
#2024-03-21|2534.26
#2024-03-22|2537.82
#2024-03-25|2532.72
#2024-03-26|2554.61
#2024-03-27|2579.74
#2024-03-28|2560.64
#2024-03-29|2560.81
#2024-04-01|2517.04
#2024-04-02|2470.34
#2024-04-03|2481.51
#2024-04-04|2508.30
#2024-04-05|2467.62
#2024-04-08|2530.10
#2024-04-09|2566.98
#2024-04-10|2515.21
#2024-04-11|2530.57
#2024-04-12|2502.97
#2024-04-15|2449.29
#2024-04-16|2392.96
#2024-04-17|2365.19
#2024-04-18|2352.49
#2024-04-19|2319.22
#2024-04-22|2313.74
#2024-04-23|2326.29
#2024-04-24|2424.64
#2024-04-25|2423.85
#2024-04-26|2409.60
#2024-04-29|2528.17
#2024-04-30|2485.05
#2024-05-01|2459.54
#2024-05-02|2485.48
#2024-05-03|2501.35
#2024-05-06|2517.45
#2024-05-07|2487.00
#2024-05-08|2454.47
#2024-05-09|2434.54
#2024-05-10|2400.18
#2024-05-13|2411.73
#2024-05-14|2441.70
#2024-05-15|2437.75
#2024-05-16|2427.46
#2024-05-17|2448.49
#2024-05-20|2437.38
#2024-05-21|2480.20
#2024-05-22|2436.20
#2024-05-23|2401.99
#2024-05-24|2427.31
#2024-05-27|2445.12
#2024-05-28|2432.59
#2024-05-29|2402.99
#2024-05-30|2413.40
#2024-05-31|2432.16
#2024-06-03|2430.49
#2024-06-04|2410.78
#2024-06-05|2382.32
#2024-06-06|2405.13
#2024-06-07|2387.42
#2024-06-10|2387.90
#2024-06-11|2364.11
#2024-06-12|2397.64
#2024-06-13|2379.13
#2024-06-14|2341.08
#2024-06-17|2366.75
#2024-06-18|2363.93
#2024-06-19|2377.27
#2024-06-20|2356.78
#2024-06-21|2350.05
#2024-06-24|2371.10
#2024-06-25|2414.77
#2024-06-26|2439.53
#2024-06-27|2442.78
#2024-06-28|2454.26
#2024-07-01|2502.45
#2024-07-02|2598.13
#2024-07-03|2666.70
#2024-07-04|2690.88
#2024-07-05|2693.18
#2024-07-08|2693.00
#2024-07-09|2718.94
#2024-07-10|2733.91
#2024-07-11|2675.92
#2024-07-12|2716.27
#2024-07-15|2732.52
#2024-07-16|2749.25
#2024-07-17|2725.95
#2024-07-18|2697.68
#2024-07-19|2631.43
#2024-07-22|2682.25
#2024-07-23|2662.67
#2024-07-24|2528.06
#2024-07-25|2498.61
#2024-07-26|2479.81
#2024-07-29|2544.86
#2024-07-30|2503.47
#2024-07-31|2571.27
#2024-08-01|2437.89
#2024-08-02|2361.00
#2024-08-05|2205.43
#2024-08-06|2295.18
#2024-08-07|2240.93
#2024-08-08|2271.12
#2024-08-09|2280.97
#2024-08-12|2257.81
#2024-08-13|2334.09
#2024-08-14|2333.25
#2024-08-15|2401.68
#2024-08-16|2443.62
#2024-08-19|2471.33
#2024-08-20|2477.96
#2024-08-21|2492.65
#2024-08-22|2424.70
#2024-08-23|2495.24
#2024-08-26|2447.88
#2024-08-27|2441.96
#2024-08-28|2441.00
#2024-08-29|2436.91
#2024-08-30|2478.89
#2024-09-02|2474.18
#2024-09-03|2448.35
#2024-09-04|2457.88
#2024-09-05|2493.66
#2024-09-06|2398.31
#2024-09-09|2401.59
#2024-09-10|2416.92
#2024-09-11|2409.85
#2024-09-12|2445.31
#2024-09-13|2457.22
#2024-09-16|2442.94
#2024-09-17|2436.48
#2024-09-18|2453.84
#2024-09-19|2560.23
#2024-09-20|2522.71
#2024-09-23|2579.60
#2024-09-24|2605.54
#2024-09-25|2605.37
#2024-09-26|2627.75
#2024-09-27|2695.99
#2024-09-30|2625.11
#2024-10-01|2613.70
#2024-10-02|2545.71
#2024-10-03|2509.51
#2024-10-04|2544.09
#2024-10-07|2522.36
#2024-10-08|2510.67
#2024-10-09|2497.25
#2024-10-10|2495.53
#2024-10-11|2400.61
#2024-10-14|2404.83
#2024-10-15|2399.57
#2024-10-16|2400.40
#2024-10-17|2395.31
#2024-10-18|2401.00
#2024-10-21|2381.83
#2024-10-22|2375.03
#2024-10-23|2360.14
#2024-10-24|2559.81
#2024-10-25|2592.29
#2024-10-28|2588.15
#2024-10-29|2557.19
#2024-10-30|2552.86
#2024-10-31|2503.12
#2024-11-01|2478.95
#2024-11-04|2463.62
#2024-11-05|2515.62
#2024-11-06|2655.86
#2024-11-07|2724.21
#2024-11-08|2805.54
#2024-11-11|2932.83
#2024-11-12|2842.48
#2024-11-13|2826.58
#2024-11-14|2742.77
#2024-11-15|2796.22
#2024-11-18|2875.52
#2024-11-19|2916.51
#2024-11-20|2878.28
#2024-11-21|2871.63
#2024-11-22|2932.82
#2024-11-25|2893.80
#2024-11-26|2873.45
#2024-11-27|2840.06
#2024-11-28|2846.11
#2024-11-29|2895.39
#2024-12-02|2958.72
#2024-12-03|2944.51
#2024-12-04|2961.01
#2024-12-05|3012.23
#2024-12-06|3101.78
#2024-12-09|3111.26
#2024-12-10|3164.62
#2024-12-11|3262.20
#2024-12-12|3243.73
#2024-12-13|3311.40
#2024-12-16|3410.17
#2024-12-17|3475.37
#2024-12-18|3307.57
#2024-12-19|3261.68
#2024-12-20|3216.41
#2024-12-23|3269.10
#2024-12-24|3419.52
#2024-12-25|3441.38
#2024-12-26|3440.40
#2024-12-27|3358.16
#2024-12-30|3285.67
#2024-12-31|3226.18
#2025-01-01|3226.18
#2025-01-02|3110.92
#2025-01-03|3248.93
#2025-01-06|3246.30
#2025-01-07|3174.03
#2025-01-08|3167.34
#2025-01-09|3148.09
#2025-01-10|3135.68
#2025-01-13|3172.28
#2025-01-14|3140.82
#2025-01-15|3296.73
#2025-01-16|3224.04
#2025-01-17|3266.78
#2025-01-20|3292.30
#2025-01-21|3291.45
#2025-01-22|3253.78
#2025-01-23|3249.67
#2025-01-24|3225.39
#2025-01-27|3206.25
#2025-01-28|3181.19
#2025-01-29|3152.16
#2025-01-30|3215.92
#2025-01-31|3226.95
#2025-02-03|3075.46
#2025-02-04|3133.59
#2025-02-05|3103.16
#2025-02-06|3074.61
#2025-02-07|3002.63
#2025-02-10|2951.66
#2025-02-11|2848.60
#2025-02-12|2871.35
#2025-02-13|2992.61
#2025-02-14|3002.22
#2025-02-17|2998.02
#2025-02-18|2995.54
#2025-02-19|3007.76
#2025-02-20|2979.81
#2025-02-21|2903.36
#2025-02-24|2878.08
#2025-02-25|2756.94
#2025-02-26|2712.68
#2025-02-27|2675.10
#2025-02-28|2695.98
#2025-03-03|2682.19
#2025-03-04|2602.67
#2025-03-05|2676.53
#2025-03-06|2624.49
#2025-03-07|2621.50
#2025-03-10|2456.38
#2025-03-11|2467.77
#2025-03-12|2542.15
#2025-03-13|2493.76
#2025-03-14|2543.05
#2025-03-17|2505.33
#2025-03-18|2470.06
#2025-03-19|2523.93
#2025-03-20|2520.90
#2025-03-21|2563.39
#2025-03-24|2694.94
#2025-03-25|2751.49
#2025-03-26|2672.78
#2025-03-27|2643.55
#2025-03-28|2572.34
#2025-03-31|2523.96
#2025-04-01|2570.72
#2025-04-02|2639.86
#2025-04-03|2512.29
#2025-04-04|2365.55
#2025-04-07|2260.63
#2025-04-08|2244.09
#2025-04-09|2467.61
#2025-04-10|2439.15
#2025-04-11|2419.71
#2025-04-14|2437.12
#2025-04-15|2476.80
#2025-04-16|2416.27
#2025-04-17|2424.11
#2025-04-18|2437.78
#2025-04-21|2367.34
#2025-04-22|2422.58
#2025-04-23|2507.37
#2025-04-24|2567.40
#2025-04-25|2683.85
#2025-04-28|2721.21
#2025-04-29|2754.43
#2025-04-30|2697.71
#2025-05-01|2682.01
#2025-05-02|2735.71
#2025-05-05|2705.87
#2025-05-06|2691.41
#2025-05-07|2677.32
#2025-05-08|2711.18
#2025-05-09|2790.36
#2025-05-12|2886.29
#2025-05-13|2987.04
#2025-05-14|3031.65
#2025-05-15|2989.53
#2025-05-16|3020.10
#2025-05-19|2995.24
#2025-05-20|3015.73
#2025-05-21|2973.80
#2025-05-22|2983.94
#2025-05-23|2977.29
#2025-05-26|2980.14
#2025-05-27|3078.88
#2025-05-28|3052.03
#2025-05-29|3092.35
#2025-05-30|3039.24
#2025-06-02|3001.51
#2025-06-03|3002.58
#2025-06-04|2953.06
#2025-06-05|2726.08
#2025-06-06|2767.08
#2025-06-09|2834.96
#2025-06-10|2922.02
#2025-06-11|2927.05
#2025-06-12|2891.42
#2025-06-13|2888.07
#2025-06-16|2914.16
#2025-06-17|2843.84
#2025-06-18|2877.18
#2025-06-19|2856.93
#2025-06-20|2854.56
#2025-06-23|2960.44
#2025-06-24|2946.03
#2025-06-25|2879.51
#2025-06-26|2882.31
#2025-06-27|2899.75
#2025-06-30|2864.86
#2025-07-01|2801.60
#2025-07-02|2882.07
#2025-07-03|2889.11
#2025-07-04|2882.19
#2025-07-07|2764.24
#2025-07-08|2790.02
#2025-07-09|2800.84
#2025-07-10|2866.79
#2025-07-11|2882.83
#2025-07-14|2901.49
#2025-07-15|2862.76
#2025-07-16|2897.27
#2025-07-17|2895.55
#2025-07-18|2936.95
#2025-07-21|2939.41
#2025-07-22|2952.93
#2025-07-23|3062.23
#2025-07-24|2938.47
#2025-07-25|2968.89
#2025-07-28|3002.99
#2025-07-29|2955.56
#2025-07-30|2935.57
#2025-07-31|2865.44
#2025-08-01|2850.67
#2025-08-04|2878.44
#2025-08-05|2883.89
#2025-08-06|2948.10
#2025-08-07|2958.77
#2025-08-08|3018.64
#2025-08-11|3057.44
#2025-08-12|3094.63
#2025-08-13|3113.58
#2025-08-14|3075.58
#2025-08-15|3071.97
#2025-08-18|3098.13
#2025-08-19|3090.76
#2025-08-20|3069.95
#2025-08-21|3034.20
#2025-08-22|3158.03
#2025-08-25|3184.47
#2025-08-26|3192.37
#2025-08-27|3178.03
#2025-08-28|3176.01
#2025-08-29|3115.19
#2025-09-01|3111.68
#2025-09-02|3085.06
#2025-09-03|3101.36
#2025-09-04|3127.92
#2025-09-05|3212.52
#2025-09-08|3197.09
#2025-09-09|3195.04
#2025-09-10|3185.08
#2025-09-11|3281.70
#2025-09-12|3393.62
#2025-09-15|3454.93
#2025-09-16|3524.36
#2025-09-17|3546.10
#2025-09-18|3498.25
#2025-09-19|3531.18
#2025-09-22|3571.77
#2025-09-23|3541.03
#2025-09-24|3600.78
#2025-09-25|3516.30
#2025-09-26|3596.26
#2025-09-29|3598.33
#2025-09-30|3603.22
#2025-10-01|3668.77
#2025-10-02|3564.94
#2025-10-03|3554.50
#2025-10-06|3670.93
#2025-10-07|3575.79
#2025-10-08|3576.34
#2025-10-09|3539.76
#2025-10-10|3418.82
#2025-10-13|3518.67
#2025-10-14|3479.53
#2025-10-15|3525.57
#2025-10-16|3519.16
#2025-10-17|3561.62
#2025-10-20|3624.41
#2025-10-21|3617.28
#2025-10-22|3621.42
#2025-10-23|3655.66
#2025-10-24|3615.38
#2025-10-27|3714.51
#2025-10-28|3741.16
#2025-10-29|3747.36
#2025-10-30|3644.23
#2025-10-31|3713.94
#2025-11-03|3761.40
#2025-11-04|3654.58
#2025-11-05|3717.23
#2025-11-06|3670.01
#2025-11-07|3602.93
#2025-11-10|3672.34
#2025-11-11|3659.19
#2025-11-12|3634.84
#2025-11-13|3519.35
#2025-11-14|3514.05
#2025-11-17|3498.79
#2025-11-18|3426.04
#2025-11-19|3431.58
#2025-11-20|3380.13
#2025-11-21|3389.97
#2025-11-24|3508.62
#2025-11-25|3533.62
#2025-11-26|3583.36
#2025-11-27|3586.85
#2025-11-28|3609.78
#2025-12-01|3603.36
#2025-12-02|3593.70
#2025-12-03|3671.72
#2025-12-04|3745.85
#2025-12-05|3734.61
#2025-12-08|3675.64
#2025-12-09|3693.73
#2025-12-10|3744.84
#2025-12-11|3733.37
#2025-12-12|3819.20
#2025-12-15|3906.77
#2025-12-16|3953.23
#2025-12-17|3846.88
#2025-12-18|3916.14
#2025-12-19|3918.45
#2025-12-22|3966.89
#2025-12-23|3938.85
#2025-12-24|3933.45
#2025-12-25|3938.83
#2025-12-26|3886.18
#2025-12-29|3824.42
#2025-12-30|3796.67
#2025-12-31|3769.19
#2026-01-01|3769.19
#2026-01-02|3731.78
#2026-01-05|3806.06
#2026-01-06|3734.17
#2026-01-07|3714.91
#2026-01-08|3727.12
#2026-01-09|3785.86
#2026-01-12|3797.41
#2026-01-13|3840.91
#2026-01-14|3813.46
#2026-01-15|3828.58
#2026-01-16|3810.20
#2026-01-19|3809.47
#2026-01-20|3700.34
#2026-01-21|3786.69
#2026-01-22|3873.99
#2026-01-23|3869.82
#2026-01-26|3797.60
#2026-01-27|3786.70
#2026-01-28|3762.14
#2026-01-29|3730.47
#2026-01-30|3775.92
#2026-02-02|3724.68
#2026-02-03|3756.27
#2026-02-04|3729.72
#2026-02-05|3667.91
#2026-02-06|3751.51
#2026-02-09|3780.88
#2026-02-10|3843.88
#2026-02-11|3873.12
#2026-02-12|3822.53
#2026-02-13|3844.61
#2026-02-16|3819.03
#2026-02-17|3786.61
#2026-02-18|3798.42
#2026-02-19|3804.25
#2026-02-20|3780.05
#2026-02-23|3718.78
#2026-02-24|3772.01
#2026-02-25|3837.10
#2026-02-26|3814.97
#2026-02-27|3800.63
#2026-03-02|3782.78
#2026-03-03|3626.39
#2026-03-04|3629.66
#2026-03-05|3622.56
#2026-03-06|3580.48
#2026-03-09|3530.15
#2026-03-10|3574.93
#2026-03-11|3623.05
#2026-03-12|3536.11
#2026-03-13|3477.25
#2026-03-16|3485.39
#2026-03-17|3519.10
#2026-03-18|3499.19
#2026-03-19|3406.82
#2026-03-20|3336.36
#2026-03-23|3383.98
#2026-03-24|3415.17
#2026-03-25|3453.30
#2026-03-26|3379.72
#2026-03-27|3320.73
#2026-03-30|3249.06
#2026-03-31|3319.88
#2026-04-01|3430.88
#2026-04-02|3301.41
#2026-04-03|3303.90
#2026-04-06|3265.90