Table Data - Nasdaq Developed Markets Automobiles and Parts Total Return Index
| Title | Nasdaq Developed Markets Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 592.57 |
| 2001-04-02 | 591.15 |
| 2001-04-03 | 587.67 |
| 2001-04-04 | 596.18 |
| 2001-04-05 | 601.68 |
| 2001-04-06 | 599.11 |
| 2001-04-09 | 594.90 |
| 2001-04-10 | 598.83 |
| 2001-04-11 | 600.24 |
| 2001-04-12 | 606.65 |
| 2001-04-13 | . |
| 2001-04-16 | 599.97 |
| 2001-04-17 | 600.08 |
| 2001-04-18 | 621.99 |
| 2001-04-19 | 626.92 |
| 2001-04-20 | 626.69 |
| 2001-04-23 | 622.14 |
| 2001-04-24 | 621.36 |
| 2001-04-25 | 618.17 |
| 2001-04-26 | 626.85 |
| 2001-04-27 | 624.64 |
| 2001-04-30 | 627.19 |
| 2001-05-01 | 636.52 |
| 2001-05-02 | 649.58 |
| 2001-05-03 | 647.24 |
| 2001-05-04 | 649.89 |
| 2001-05-07 | 646.57 |
| 2001-05-08 | 637.34 |
| 2001-05-09 | 635.77 |
| 2001-05-10 | 634.57 |
| 2001-05-11 | 631.20 |
| 2001-05-14 | 624.68 |
| 2001-05-15 | 626.72 |
| 2001-05-16 | 632.28 |
| 2001-05-17 | 640.29 |
| 2001-05-18 | 634.47 |
| 2001-05-21 | 637.26 |
| 2001-05-22 | 631.30 |
| 2001-05-23 | 634.38 |
| 2001-05-24 | 631.72 |
| 2001-05-25 | 630.23 |
| 2001-05-28 | . |
| 2001-05-29 | 626.73 |
| 2001-05-30 | 618.23 |
| 2001-05-31 | 619.71 |
| 2001-06-01 | 617.91 |
| 2001-06-04 | 618.23 |
| 2001-06-05 | 619.62 |
| 2001-06-06 | 617.46 |
| 2001-06-07 | 617.90 |
| 2001-06-08 | 614.60 |
| 2001-06-11 | 614.25 |
| 2001-06-12 | 609.41 |
| 2001-06-13 | 610.35 |
| 2001-06-14 | 612.14 |
| 2001-06-15 | 605.36 |
| 2001-06-18 | 606.32 |
| 2001-06-19 | 607.54 |
| 2001-06-20 | 609.36 |
| 2001-06-21 | 619.67 |
| 2001-06-22 | 618.70 |
| 2001-06-25 | 621.14 |
| 2001-06-26 | 618.71 |
| 2001-06-27 | 616.56 |
| 2001-06-28 | 617.98 |
| 2001-06-29 | 624.57 |
| 2001-07-02 | 632.52 |
| 2001-07-03 | 631.85 |
| 2001-07-04 | . |
| 2001-07-05 | 626.71 |
| 2001-07-06 | 616.80 |
| 2001-07-09 | 621.40 |
| 2001-07-10 | 622.90 |
| 2001-07-11 | 629.53 |
| 2001-07-12 | 628.55 |
| 2001-07-13 | 631.70 |
| 2001-07-16 | 632.70 |
| 2001-07-17 | 632.70 |
| 2001-07-18 | 627.22 |
| 2001-07-19 | 628.00 |
| 2001-07-20 | 632.06 |
| 2001-07-23 | 618.56 |
| 2001-07-24 | 617.76 |
| 2001-07-25 | 622.47 |
| 2001-07-26 | 622.97 |
| 2001-07-27 | 626.50 |
| 2001-07-30 | 620.41 |
| 2001-07-31 | 626.50 |
| 2001-08-01 | 626.23 |
| 2001-08-02 | 629.96 |
| 2001-08-03 | 623.07 |
| 2001-08-06 | 619.48 |
| 2001-08-07 | 620.46 |
| 2001-08-08 | 617.05 |
| 2001-08-09 | 614.13 |
| 2001-08-10 | 617.54 |
| 2001-08-13 | 613.13 |
| 2001-08-14 | 615.25 |
| 2001-08-15 | 615.01 |
| 2001-08-16 | 606.86 |
| 2001-08-17 | 587.30 |
| 2001-08-20 | 575.23 |
| 2001-08-21 | 573.61 |
| 2001-08-22 | 580.95 |
| 2001-08-23 | 576.19 |
| 2001-08-24 | 582.22 |
| 2001-08-27 | 577.66 |
| 2001-08-28 | 572.22 |
| 2001-08-29 | 568.30 |
| 2001-08-30 | 559.09 |
| 2001-08-31 | 559.27 |
| 2001-09-03 | . |
| 2001-09-04 | 559.74 |
| 2001-09-05 | 554.92 |
| 2001-09-06 | 553.41 |
| 2001-09-07 | 546.14 |
| 2001-09-10 | 540.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 470.79 |
| 2001-09-18 | 465.56 |
| 2001-09-19 | 456.45 |
| 2001-09-20 | 430.60 |
| 2001-09-21 | 417.37 |
| 2001-09-24 | 432.12 |
| 2001-09-25 | 442.10 |
| 2001-09-26 | 435.43 |
| 2001-09-27 | 439.65 |
| 2001-09-28 | 456.78 |
| 2001-10-01 | 467.56 |
| 2001-10-02 | 476.78 |
| 2001-10-03 | 476.78 |
| 2001-10-04 | 483.94 |
| 2001-10-05 | 487.14 |
| 2001-10-08 | 486.37 |
| 2001-10-09 | 473.70 |
| 2001-10-10 | 483.67 |
| 2001-10-11 | 496.60 |
| 2001-10-12 | 498.05 |
| 2001-10-15 | 491.13 |
| 2001-10-16 | 491.43 |
| 2001-10-17 | 489.97 |
| 2001-10-18 | 485.30 |
| 2001-10-19 | 479.69 |
| 2001-10-22 | 481.41 |
| 2001-10-23 | 491.15 |
| 2001-10-24 | 494.30 |
| 2001-10-25 | 493.57 |
| 2001-10-26 | 493.50 |
| 2001-10-29 | 486.54 |
| 2001-10-30 | 479.42 |
| 2001-10-31 | 473.75 |
| 2001-11-01 | 484.23 |
| 2001-11-02 | 483.89 |
| 2001-11-05 | 492.88 |
| 2001-11-06 | 494.26 |
| 2001-11-07 | 490.56 |
| 2001-11-08 | 498.87 |
| 2001-11-09 | 498.43 |
| 2001-11-12 | 488.96 |
| 2001-11-13 | 491.75 |
| 2001-11-14 | 496.89 |
| 2001-11-15 | 503.70 |
| 2001-11-16 | 508.33 |
| 2001-11-19 | 525.38 |
| 2001-11-20 | 524.16 |
| 2001-11-21 | 519.85 |
| 2001-11-22 | . |
| 2001-11-23 | 523.68 |
| 2001-11-26 | 533.69 |
| 2001-11-27 | 527.96 |
| 2001-11-28 | 518.75 |
| 2001-11-29 | 519.78 |
| 2001-11-30 | 522.55 |
| 2001-12-03 | 514.06 |
| 2001-12-04 | 510.90 |
| 2001-12-05 | 522.69 |
| 2001-12-06 | 532.11 |
| 2001-12-07 | 523.81 |
| 2001-12-10 | 513.09 |
| 2001-12-11 | 509.08 |
| 2001-12-12 | 511.05 |
| 2001-12-13 | 500.40 |
| 2001-12-14 | 500.79 |
| 2001-12-17 | 501.11 |
| 2001-12-18 | 503.80 |
| 2001-12-19 | 501.86 |
| 2001-12-20 | 501.64 |
| 2001-12-21 | 504.18 |
| 2001-12-24 | 502.30 |
| 2001-12-25 | . |
| 2001-12-26 | 504.61 |
| 2001-12-27 | 514.50 |
| 2001-12-28 | 520.51 |
| 2001-12-31 | 520.65 |
| 2002-01-01 | . |
| 2002-01-02 | 522.41 |
| 2002-01-03 | 528.14 |
| 2002-01-04 | 541.67 |
| 2002-01-07 | 533.95 |
| 2002-01-08 | 528.67 |
| 2002-01-09 | 528.99 |
| 2002-01-10 | 522.37 |
| 2002-01-11 | 523.89 |
| 2002-01-14 | 521.30 |
| 2002-01-15 | 514.14 |
| 2002-01-16 | 512.75 |
| 2002-01-17 | 512.01 |
| 2002-01-18 | 516.00 |
| 2002-01-21 | . |
| 2002-01-22 | 509.59 |
| 2002-01-23 | 513.22 |
| 2002-01-24 | 517.33 |
| 2002-01-25 | 520.59 |
| 2002-01-28 | 533.44 |
| 2002-01-29 | 521.02 |
| 2002-01-30 | 519.32 |
| 2002-01-31 | 525.12 |
| 2002-02-01 | 524.00 |
| 2002-02-04 | 517.93 |
| 2002-02-05 | 504.32 |
| 2002-02-06 | 497.99 |
| 2002-02-07 | 501.18 |
| 2002-02-08 | 506.65 |
| 2002-02-11 | 511.01 |
| 2002-02-12 | 515.46 |
| 2002-02-13 | 527.08 |
| 2002-02-14 | 521.53 |
| 2002-02-15 | 520.65 |
| 2002-02-18 | . |
| 2002-02-19 | 505.30 |
| 2002-02-20 | 509.10 |
| 2002-02-21 | 521.31 |
| 2002-02-22 | 521.04 |
| 2002-02-25 | 530.49 |
| 2002-02-26 | 530.07 |
| 2002-02-27 | 534.82 |
| 2002-02-28 | 537.97 |
| 2002-03-01 | 550.04 |
| 2002-03-04 | 576.30 |
| 2002-03-05 | 569.64 |
| 2002-03-06 | 577.36 |
| 2002-03-07 | 592.18 |
| 2002-03-08 | 582.90 |
| 2002-03-11 | 588.22 |
| 2002-03-12 | 583.37 |
| 2002-03-13 | 583.26 |
| 2002-03-14 | 587.29 |
| 2002-03-15 | 595.15 |
| 2002-03-18 | 590.75 |
| 2002-03-19 | 601.51 |
| 2002-03-20 | 591.23 |
| 2002-03-21 | 589.44 |
| 2002-03-22 | 584.51 |
| 2002-03-25 | 576.29 |
| 2002-03-26 | 579.33 |
| 2002-03-27 | 581.43 |
| 2002-03-28 | 587.66 |
| 2002-03-29 | . |
| 2002-04-01 | 578.37 |
| 2002-04-02 | 576.21 |
| 2002-04-03 | 573.65 |
| 2002-04-04 | 573.18 |
| 2002-04-05 | 574.46 |
| 2002-04-08 | 573.26 |
| 2002-04-09 | 570.06 |
| 2002-04-10 | 581.46 |
| 2002-04-11 | 573.65 |
| 2002-04-12 | 573.07 |
| 2002-04-15 | 578.23 |
| 2002-04-16 | 590.99 |
| 2002-04-17 | 595.72 |
| 2002-04-18 | 596.28 |
| 2002-04-19 | 597.34 |
| 2002-04-22 | 596.26 |
| 2002-04-23 | 600.42 |
| 2002-04-24 | 597.67 |
| 2002-04-25 | 596.24 |
| 2002-04-26 | 590.27 |
| 2002-04-29 | 586.68 |
| 2002-04-30 | 591.13 |
| 2002-05-01 | 599.59 |
| 2002-05-02 | 596.16 |
| 2002-05-03 | 597.65 |
| 2002-05-06 | 595.66 |
| 2002-05-07 | 589.92 |
| 2002-05-08 | 600.22 |
| 2002-05-09 | 600.60 |
| 2002-05-10 | 601.76 |
| 2002-05-13 | 604.42 |
| 2002-05-14 | 606.85 |
| 2002-05-15 | 611.26 |
| 2002-05-16 | 613.32 |
| 2002-05-17 | 623.04 |
| 2002-05-20 | 617.86 |
| 2002-05-21 | 618.51 |
| 2002-05-22 | 621.32 |
| 2002-05-23 | 611.76 |
| 2002-05-24 | 618.22 |
| 2002-05-27 | . |
| 2002-05-28 | 616.81 |
| 2002-05-29 | 615.10 |
| 2002-05-30 | 611.08 |
| 2002-05-31 | 602.91 |
| 2002-06-03 | 600.54 |
| 2002-06-04 | 589.93 |
| 2002-06-05 | 588.84 |
| 2002-06-06 | 589.92 |
| 2002-06-07 | 586.32 |
| 2002-06-10 | 584.53 |
| 2002-06-11 | 586.15 |
| 2002-06-12 | 586.23 |
| 2002-06-13 | 575.83 |
| 2002-06-14 | 562.08 |
| 2002-06-17 | 564.09 |
| 2002-06-18 | 572.82 |
| 2002-06-19 | 564.62 |
| 2002-06-20 | 554.97 |
| 2002-06-21 | 550.69 |
| 2002-06-24 | 550.64 |
| 2002-06-25 | 555.10 |
| 2002-06-26 | 554.60 |
| 2002-06-27 | 555.95 |
| 2002-06-28 | 572.67 |
| 2002-07-01 | 565.71 |
| 2002-07-02 | 561.09 |
| 2002-07-03 | 557.38 |
| 2002-07-04 | . |
| 2002-07-05 | 566.63 |
| 2002-07-08 | 565.63 |
| 2002-07-09 | 565.41 |
| 2002-07-10 | 549.38 |
| 2002-07-11 | 543.02 |
| 2002-07-12 | 543.39 |
| 2002-07-15 | 538.38 |
| 2002-07-16 | 535.28 |
| 2002-07-17 | 534.67 |
| 2002-07-18 | 543.93 |
| 2002-07-19 | 532.16 |
| 2002-07-22 | 520.82 |
| 2002-07-23 | 514.68 |
| 2002-07-24 | 526.25 |
| 2002-07-25 | 518.51 |
| 2002-07-26 | 507.90 |
| 2002-07-29 | 528.28 |
| 2002-07-30 | 539.96 |
| 2002-07-31 | 532.14 |
| 2002-08-01 | 525.70 |
| 2002-08-02 | 517.16 |
| 2002-08-05 | 503.62 |
| 2002-08-06 | 506.70 |
| 2002-08-07 | 519.50 |
| 2002-08-08 | 524.38 |
| 2002-08-09 | 536.35 |
| 2002-08-12 | 528.58 |
| 2002-08-13 | 526.33 |
| 2002-08-14 | 528.91 |
| 2002-08-15 | 534.70 |
| 2002-08-16 | 532.50 |
| 2002-08-19 | 535.80 |
| 2002-08-20 | 533.72 |
| 2002-08-21 | 542.13 |
| 2002-08-22 | 544.30 |
| 2002-08-23 | 541.28 |
| 2002-08-26 | 546.73 |
| 2002-08-27 | 547.98 |
| 2002-08-28 | 535.97 |
| 2002-08-29 | 533.02 |
| 2002-08-30 | 534.52 |
| 2002-09-02 | . |
| 2002-09-03 | 511.25 |
| 2002-09-04 | 508.58 |
| 2002-09-05 | 507.27 |
| 2002-09-06 | 513.09 |
| 2002-09-09 | 516.94 |
| 2002-09-10 | 522.38 |
| 2002-09-11 | 529.10 |
| 2002-09-12 | 521.49 |
| 2002-09-13 | 511.38 |
| 2002-09-16 | 508.23 |
| 2002-09-17 | 514.55 |
| 2002-09-18 | 509.68 |
| 2002-09-19 | 511.58 |
| 2002-09-20 | 503.07 |
| 2002-09-23 | 492.93 |
| 2002-09-24 | 482.27 |
| 2002-09-25 | 485.01 |
| 2002-09-26 | 499.67 |
| 2002-09-27 | 496.46 |
| 2002-09-30 | 486.07 |
| 2002-10-01 | 486.34 |
| 2002-10-02 | 480.41 |
| 2002-10-03 | 474.65 |
| 2002-10-04 | 471.34 |
| 2002-10-07 | 459.55 |
| 2002-10-08 | 451.88 |
| 2002-10-09 | 437.68 |
| 2002-10-10 | 443.05 |
| 2002-10-11 | 461.79 |
| 2002-10-14 | 455.53 |
| 2002-10-15 | 476.85 |
| 2002-10-16 | 477.83 |
| 2002-10-17 | 488.17 |
| 2002-10-18 | 487.43 |
| 2002-10-21 | 498.11 |
| 2002-10-22 | 490.74 |
| 2002-10-23 | 489.92 |
| 2002-10-24 | 491.41 |
| 2002-10-25 | 494.64 |
| 2002-10-28 | 494.47 |
| 2002-10-29 | 473.01 |
| 2002-10-30 | 472.13 |
| 2002-10-31 | 474.71 |
| 2002-11-01 | 482.34 |
| 2002-11-04 | 486.65 |
| 2002-11-05 | 491.03 |
| 2002-11-06 | 490.10 |
| 2002-11-07 | 483.61 |
| 2002-11-08 | 481.92 |
| 2002-11-11 | 472.20 |
| 2002-11-12 | 475.61 |
| 2002-11-13 | 475.08 |
| 2002-11-14 | 479.81 |
| 2002-11-15 | 486.11 |
| 2002-11-18 | 482.42 |
| 2002-11-19 | 482.75 |
| 2002-11-20 | 482.39 |
| 2002-11-21 | 491.91 |
| 2002-11-22 | 495.89 |
| 2002-11-25 | 499.73 |
| 2002-11-26 | 493.64 |
| 2002-11-27 | 504.53 |
| 2002-11-28 | . |
| 2002-11-29 | 509.16 |
| 2002-12-02 | 504.89 |
| 2002-12-03 | 496.22 |
| 2002-12-04 | 496.23 |
| 2002-12-05 | 489.08 |
| 2002-12-06 | 491.32 |
| 2002-12-09 | 482.86 |
| 2002-12-10 | 488.83 |
| 2002-12-11 | 489.50 |
| 2002-12-12 | 488.60 |
| 2002-12-13 | 485.98 |
| 2002-12-16 | 488.51 |
| 2002-12-17 | 486.25 |
| 2002-12-18 | 472.61 |
| 2002-12-19 | 473.83 |
| 2002-12-20 | 476.92 |
| 2002-12-23 | 475.58 |
| 2002-12-24 | 478.22 |
| 2002-12-25 | . |
| 2002-12-26 | 481.77 |
| 2002-12-27 | 476.51 |
| 2002-12-30 | 482.46 |
| 2002-12-31 | 482.98 |
| 2003-01-01 | . |
| 2003-01-02 | 492.82 |
| 2003-01-03 | 489.43 |
| 2003-01-06 | 500.02 |
| 2003-01-07 | 495.60 |
| 2003-01-08 | 483.92 |
| 2003-01-09 | 488.53 |
| 2003-01-10 | 490.18 |
| 2003-01-13 | 493.50 |
| 2003-01-14 | 495.50 |
| 2003-01-15 | 491.55 |
| 2003-01-16 | 492.29 |
| 2003-01-17 | 487.45 |
| 2003-01-20 | . |
| 2003-01-21 | 481.64 |
| 2003-01-22 | 472.29 |
| 2003-01-23 | 477.29 |
| 2003-01-24 | 470.68 |
| 2003-01-27 | 463.60 |
| 2003-01-28 | 465.28 |
| 2003-01-29 | 464.39 |
| 2003-01-30 | 457.04 |
| 2003-01-31 | 460.63 |
| 2003-02-03 | 468.86 |
| 2003-02-04 | 465.88 |
| 2003-02-05 | 470.09 |
| 2003-02-06 | 464.31 |
| 2003-02-07 | 459.15 |
| 2003-02-10 | 458.88 |
| 2003-02-11 | 458.87 |
| 2003-02-12 | 455.73 |
| 2003-02-13 | 452.51 |
| 2003-02-14 | 459.68 |
| 2003-02-17 | . |
| 2003-02-18 | 463.53 |
| 2003-02-19 | 462.21 |
| 2003-02-20 | 461.76 |
| 2003-02-21 | 461.47 |
| 2003-02-24 | 458.23 |
| 2003-02-25 | 451.75 |
| 2003-02-26 | 449.21 |
| 2003-02-27 | 452.87 |
| 2003-02-28 | 454.47 |
| 2003-03-03 | 458.06 |
| 2003-03-04 | 446.59 |
| 2003-03-05 | 444.56 |
| 2003-03-06 | 436.51 |
| 2003-03-07 | 433.54 |
| 2003-03-10 | 428.44 |
| 2003-03-11 | 417.08 |
| 2003-03-12 | 418.87 |
| 2003-03-13 | 424.44 |
| 2003-03-14 | 423.59 |
| 2003-03-17 | 429.90 |
| 2003-03-18 | 436.83 |
| 2003-03-19 | 438.81 |
| 2003-03-20 | 444.72 |
| 2003-03-21 | 449.49 |
| 2003-03-24 | 446.94 |
| 2003-03-25 | 444.54 |
| 2003-03-26 | 447.75 |
| 2003-03-27 | 446.07 |
| 2003-03-28 | 439.43 |
| 2003-03-31 | 429.28 |
| 2003-04-01 | 431.41 |
| 2003-04-02 | 438.79 |
| 2003-04-03 | 438.17 |
| 2003-04-04 | 438.96 |
| 2003-04-07 | 451.77 |
| 2003-04-08 | 444.88 |
| 2003-04-09 | 443.27 |
| 2003-04-10 | 442.42 |
| 2003-04-11 | 436.44 |
| 2003-04-14 | 442.84 |
| 2003-04-15 | 448.62 |
| 2003-04-16 | 448.46 |
| 2003-04-17 | 454.99 |
| 2003-04-18 | . |
| 2003-04-21 | 457.90 |
| 2003-04-22 | 464.20 |
| 2003-04-23 | 469.52 |
| 2003-04-24 | 465.46 |
| 2003-04-25 | 452.11 |
| 2003-04-28 | 458.30 |
| 2003-04-29 | 458.55 |
| 2003-04-30 | 473.81 |
| 2003-05-01 | 474.08 |
| 2003-05-02 | 476.42 |
| 2003-05-05 | 478.17 |
| 2003-05-06 | 488.00 |
| 2003-05-07 | 489.83 |
| 2003-05-08 | 482.49 |
| 2003-05-09 | 487.96 |
| 2003-05-12 | 490.09 |
| 2003-05-13 | 483.35 |
| 2003-05-14 | 485.49 |
| 2003-05-15 | 481.35 |
| 2003-05-16 | 478.40 |
| 2003-05-19 | 470.91 |
| 2003-05-20 | 470.93 |
| 2003-05-21 | 468.03 |
| 2003-05-22 | 472.10 |
| 2003-05-23 | 471.47 |
| 2003-05-26 | . |
| 2003-05-27 | 474.17 |
| 2003-05-28 | 472.42 |
| 2003-05-29 | 478.24 |
| 2003-05-30 | 489.37 |
| 2003-06-02 | 497.99 |
| 2003-06-03 | 494.12 |
| 2003-06-04 | 497.42 |
| 2003-06-05 | 503.24 |
| 2003-06-06 | 507.34 |
| 2003-06-09 | 509.08 |
| 2003-06-10 | 511.87 |
| 2003-06-11 | 520.13 |
| 2003-06-12 | 522.50 |
| 2003-06-13 | 520.21 |
| 2003-06-16 | 524.46 |
| 2003-06-17 | 533.32 |
| 2003-06-18 | 536.30 |
| 2003-06-19 | 535.04 |
| 2003-06-20 | 534.89 |
| 2003-06-23 | 529.82 |
| 2003-06-24 | 520.20 |
| 2003-06-25 | 519.85 |
| 2003-06-26 | 521.80 |
| 2003-06-27 | 526.29 |
| 2003-06-30 | 526.88 |
| 2003-07-01 | 524.52 |
| 2003-07-02 | 534.79 |
| 2003-07-03 | 546.07 |
| 2003-07-04 | . |
| 2003-07-07 | 550.58 |
| 2003-07-08 | 556.58 |
| 2003-07-09 | 560.08 |
| 2003-07-10 | 556.44 |
| 2003-07-11 | 550.64 |
| 2003-07-14 | 553.03 |
| 2003-07-15 | 550.33 |
| 2003-07-16 | 544.00 |
| 2003-07-17 | 534.97 |
| 2003-07-18 | 538.56 |
| 2003-07-21 | 535.31 |
| 2003-07-22 | 533.80 |
| 2003-07-23 | 537.92 |
| 2003-07-24 | 541.46 |
| 2003-07-25 | 547.47 |
| 2003-07-28 | 545.00 |
| 2003-07-29 | 540.36 |
| 2003-07-30 | 534.70 |
| 2003-07-31 | 538.74 |
| 2003-08-01 | 537.34 |
| 2003-08-04 | 533.97 |
| 2003-08-05 | 531.81 |
| 2003-08-06 | 534.05 |
| 2003-08-07 | 537.53 |
| 2003-08-08 | 534.79 |
| 2003-08-11 | 538.79 |
| 2003-08-12 | 541.79 |
| 2003-08-13 | 550.44 |
| 2003-08-14 | 559.06 |
| 2003-08-15 | 561.95 |
| 2003-08-18 | 565.11 |
| 2003-08-19 | 567.54 |
| 2003-08-20 | 572.29 |
| 2003-08-21 | 582.36 |
| 2003-08-22 | 573.03 |
| 2003-08-25 | 567.75 |
| 2003-08-26 | 567.59 |
| 2003-08-27 | 570.12 |
| 2003-08-28 | 569.79 |
| 2003-08-29 | 576.48 |
| 2003-09-01 | . |
| 2003-09-02 | 587.25 |
| 2003-09-03 | 590.80 |
| 2003-09-04 | 594.89 |
| 2003-09-05 | 597.74 |
| 2003-09-08 | 595.97 |
| 2003-09-09 | 595.86 |
| 2003-09-10 | 589.27 |
| 2003-09-11 | 590.38 |
| 2003-09-12 | 599.95 |
| 2003-09-15 | 600.40 |
| 2003-09-16 | 615.43 |
| 2003-09-17 | 620.58 |
| 2003-09-18 | 621.12 |
| 2003-09-19 | 614.62 |
| 2003-09-22 | 598.31 |
| 2003-09-23 | 597.45 |
| 2003-09-24 | 588.68 |
| 2003-09-25 | 582.31 |
| 2003-09-26 | 581.93 |
| 2003-09-29 | 580.89 |
| 2003-09-30 | 574.52 |
| 2003-10-01 | 585.77 |
| 2003-10-02 | 588.19 |
| 2003-10-03 | 596.43 |
| 2003-10-06 | 600.50 |
| 2003-10-07 | 608.02 |
| 2003-10-08 | 593.49 |
| 2003-10-09 | 601.14 |
| 2003-10-10 | 606.58 |
| 2003-10-13 | 608.04 |
| 2003-10-14 | 611.23 |
| 2003-10-15 | 609.00 |
| 2003-10-16 | 615.99 |
| 2003-10-17 | 609.13 |
| 2003-10-20 | 610.47 |
| 2003-10-21 | 608.02 |
| 2003-10-22 | 602.71 |
| 2003-10-23 | 589.49 |
| 2003-10-24 | 589.02 |
| 2003-10-27 | 594.14 |
| 2003-10-28 | 595.90 |
| 2003-10-29 | 601.05 |
| 2003-10-30 | 600.30 |
| 2003-10-31 | 593.95 |
| 2003-11-03 | 592.86 |
| 2003-11-04 | 616.43 |
| 2003-11-05 | 607.94 |
| 2003-11-06 | 606.09 |
| 2003-11-07 | 614.29 |
| 2003-11-10 | 617.71 |
| 2003-11-11 | 604.99 |
| 2003-11-12 | 608.87 |
| 2003-11-13 | 616.82 |
| 2003-11-14 | 615.13 |
| 2003-11-17 | 602.00 |
| 2003-11-18 | 596.77 |
| 2003-11-19 | 588.67 |
| 2003-11-20 | 589.11 |
| 2003-11-21 | 589.28 |
| 2003-11-24 | 592.36 |
| 2003-11-25 | 595.00 |
| 2003-11-26 | 604.84 |
| 2003-11-27 | . |
| 2003-11-28 | 609.80 |
| 2003-12-01 | 617.16 |
| 2003-12-02 | 619.69 |
| 2003-12-03 | 625.26 |
| 2003-12-04 | 632.56 |
| 2003-12-05 | 631.83 |
| 2003-12-08 | 631.02 |
| 2003-12-09 | 632.39 |
| 2003-12-10 | 627.57 |
| 2003-12-11 | 637.14 |
| 2003-12-12 | 644.96 |
| 2003-12-15 | 650.16 |
| 2003-12-16 | 645.09 |
| 2003-12-17 | 642.91 |
| 2003-12-18 | 652.98 |
| 2003-12-19 | 658.48 |
| 2003-12-22 | 669.91 |
| 2003-12-23 | 669.68 |
| 2003-12-24 | 670.03 |
| 2003-12-25 | . |
| 2003-12-26 | 666.91 |
| 2003-12-29 | 670.17 |
| 2003-12-30 | 672.86 |
| 2003-12-31 | 673.66 |
| 2004-01-01 | . |
| 2004-01-02 | 675.77 |
| 2004-01-05 | 694.25 |
| 2004-01-06 | 688.21 |
| 2004-01-07 | 683.98 |
| 2004-01-08 | 681.86 |
| 2004-01-09 | 684.00 |
| 2004-01-12 | 683.05 |
| 2004-01-13 | 681.30 |
| 2004-01-14 | 682.63 |
| 2004-01-15 | 674.74 |
| 2004-01-16 | 679.28 |
| 2004-01-19 | . |
| 2004-01-20 | 687.53 |
| 2004-01-21 | 687.41 |
| 2004-01-22 | 692.00 |
| 2004-01-23 | 687.67 |
| 2004-01-26 | 683.43 |
| 2004-01-27 | 682.28 |
| 2004-01-28 | 679.99 |
| 2004-01-29 | 666.69 |
| 2004-01-30 | 660.44 |
| 2004-02-02 | 664.61 |
| 2004-02-03 | 658.83 |
| 2004-02-04 | 648.01 |
| 2004-02-05 | 655.21 |
| 2004-02-06 | 661.96 |
| 2004-02-09 | 660.54 |
| 2004-02-10 | 663.16 |
| 2004-02-11 | 666.59 |
| 2004-02-12 | 667.44 |
| 2004-02-13 | 667.38 |
| 2004-02-16 | . |
| 2004-02-17 | 677.00 |
| 2004-02-18 | 674.79 |
| 2004-02-19 | 676.17 |
| 2004-02-20 | 666.15 |
| 2004-02-23 | 673.90 |
| 2004-02-24 | 665.25 |
| 2004-02-25 | 658.11 |
| 2004-02-26 | 659.02 |
| 2004-02-27 | 668.61 |
| 2004-03-01 | 677.31 |
| 2004-03-02 | 677.01 |
| 2004-03-03 | 672.60 |
| 2004-03-04 | 670.90 |
| 2004-03-05 | 683.07 |
| 2004-03-08 | 678.53 |
| 2004-03-09 | 677.61 |
| 2004-03-10 | 663.57 |
| 2004-03-11 | 651.79 |
| 2004-03-12 | 653.64 |
| 2004-03-15 | 650.18 |
| 2004-03-16 | 653.54 |
| 2004-03-17 | 664.11 |
| 2004-03-18 | 666.94 |
| 2004-03-19 | 659.48 |
| 2004-03-22 | 648.83 |
| 2004-03-23 | 649.92 |
| 2004-03-24 | 650.25 |
| 2004-03-25 | 657.70 |
| 2004-03-26 | 667.50 |
| 2004-03-29 | 678.61 |
| 2004-03-30 | 680.08 |
| 2004-03-31 | 682.76 |
| 2004-04-01 | 677.63 |
| 2004-04-02 | 681.47 |
| 2004-04-05 | 690.43 |
| 2004-04-06 | 690.44 |
| 2004-04-07 | 688.01 |
| 2004-04-08 | 687.34 |
| 2004-04-09 | . |
| 2004-04-12 | 686.23 |
| 2004-04-13 | 679.35 |
| 2004-04-14 | 671.83 |
| 2004-04-15 | 668.29 |
| 2004-04-16 | 680.34 |
| 2004-04-19 | 678.53 |
| 2004-04-20 | 687.26 |
| 2004-04-21 | 692.27 |
| 2004-04-22 | 705.77 |
| 2004-04-23 | 712.39 |
| 2004-04-26 | 713.27 |
| 2004-04-27 | 710.43 |
| 2004-04-28 | 700.29 |
| 2004-04-29 | 697.03 |
| 2004-04-30 | 688.48 |
| 2004-05-03 | 691.35 |
| 2004-05-04 | 694.74 |
| 2004-05-05 | 698.81 |
| 2004-05-06 | 681.66 |
| 2004-05-07 | 661.94 |
| 2004-05-10 | 641.05 |
| 2004-05-11 | 646.74 |
| 2004-05-12 | 661.99 |
| 2004-05-13 | 651.64 |
| 2004-05-14 | 651.50 |
| 2004-05-17 | 642.87 |
| 2004-05-18 | 649.58 |
| 2004-05-19 | 658.55 |
| 2004-05-20 | 650.88 |
| 2004-05-21 | 658.36 |
| 2004-05-24 | 658.45 |
| 2004-05-25 | 661.78 |
| 2004-05-26 | 670.82 |
| 2004-05-27 | 681.41 |
| 2004-05-28 | 685.41 |
| 2004-05-31 | . |
| 2004-06-01 | 686.97 |
| 2004-06-02 | 687.00 |
| 2004-06-03 | 684.48 |
| 2004-06-04 | 692.85 |
| 2004-06-07 | 710.98 |
| 2004-06-08 | 711.71 |
| 2004-06-09 | 706.90 |
| 2004-06-10 | 711.86 |
| 2004-06-11 | . |
| 2004-06-14 | 700.45 |
| 2004-06-15 | 709.49 |
| 2004-06-16 | 716.46 |
| 2004-06-17 | 718.41 |
| 2004-06-18 | 721.49 |
| 2004-06-21 | 728.08 |
| 2004-06-22 | 725.16 |
| 2004-06-23 | 732.35 |
| 2004-06-24 | 740.97 |
| 2004-06-25 | 735.39 |
| 2004-06-28 | 739.86 |
| 2004-06-29 | 738.31 |
| 2004-06-30 | 737.13 |
| 2004-07-01 | 738.04 |
| 2004-07-02 | 729.20 |
| 2004-07-05 | . |
| 2004-07-06 | 718.12 |
| 2004-07-07 | 715.54 |
| 2004-07-08 | 711.44 |
| 2004-07-09 | 716.49 |
| 2004-07-12 | 720.69 |
| 2004-07-13 | 727.14 |
| 2004-07-14 | 720.02 |
| 2004-07-15 | 716.40 |
| 2004-07-16 | 717.45 |
| 2004-07-19 | 717.70 |
| 2004-07-20 | 712.26 |
| 2004-07-21 | 712.37 |
| 2004-07-22 | 710.38 |
| 2004-07-23 | 703.77 |
| 2004-07-26 | 704.35 |
| 2004-07-27 | 702.84 |
| 2004-07-28 | 711.72 |
| 2004-07-29 | 715.96 |
| 2004-07-30 | 722.61 |
| 2004-08-02 | 723.20 |
| 2004-08-03 | 718.74 |
| 2004-08-04 | 708.52 |
| 2004-08-05 | 702.45 |
| 2004-08-06 | 696.19 |
| 2004-08-09 | 693.31 |
| 2004-08-10 | 693.45 |
| 2004-08-11 | 695.50 |
| 2004-08-12 | 688.84 |
| 2004-08-13 | 685.02 |
| 2004-08-16 | 687.26 |
| 2004-08-17 | 691.05 |
| 2004-08-18 | 694.86 |
| 2004-08-19 | 694.33 |
| 2004-08-20 | 695.99 |
| 2004-08-23 | 698.00 |
| 2004-08-24 | 701.50 |
| 2004-08-25 | 707.17 |
| 2004-08-26 | 715.67 |
| 2004-08-27 | 716.08 |
| 2004-08-30 | 712.30 |
| 2004-08-31 | 711.10 |
| 2004-09-01 | 716.01 |
| 2004-09-02 | 718.60 |
| 2004-09-03 | 706.33 |
| 2004-09-06 | . |
| 2004-09-07 | 720.76 |
| 2004-09-08 | 721.53 |
| 2004-09-09 | 714.64 |
| 2004-09-10 | 718.56 |
| 2004-09-13 | 722.23 |
| 2004-09-14 | 726.33 |
| 2004-09-15 | 713.73 |
| 2004-09-16 | 715.60 |
| 2004-09-17 | 715.04 |
| 2004-09-20 | 713.23 |
| 2004-09-21 | 716.00 |
| 2004-09-22 | 706.54 |
| 2004-09-23 | 703.87 |
| 2004-09-24 | 700.56 |
| 2004-09-27 | 694.59 |
| 2004-09-28 | 691.80 |
| 2004-09-29 | 693.14 |
| 2004-09-30 | 707.00 |
| 2004-10-01 | 714.81 |
| 2004-10-04 | 718.62 |
| 2004-10-05 | 719.39 |
| 2004-10-06 | 719.70 |
| 2004-10-07 | 713.64 |
| 2004-10-08 | 719.68 |
| 2004-10-11 | 721.31 |
| 2004-10-12 | 707.07 |
| 2004-10-13 | 700.59 |
| 2004-10-14 | 693.39 |
| 2004-10-15 | 694.91 |
| 2004-10-18 | 693.89 |
| 2004-10-19 | 697.73 |
| 2004-10-20 | 693.29 |
| 2004-10-21 | 693.80 |
| 2004-10-22 | 694.13 |
| 2004-10-25 | 687.47 |
| 2004-10-26 | 689.98 |
| 2004-10-27 | 698.88 |
| 2004-10-28 | 709.92 |
| 2004-10-29 | 706.53 |
| 2004-11-01 | 707.39 |
| 2004-11-02 | 706.55 |
| 2004-11-03 | 707.59 |
| 2004-11-04 | 715.96 |
| 2004-11-05 | 725.39 |
| 2004-11-08 | 721.43 |
| 2004-11-09 | 724.00 |
| 2004-11-10 | 720.31 |
| 2004-11-11 | 724.41 |
| 2004-11-12 | 732.95 |
| 2004-11-15 | 735.90 |
| 2004-11-16 | 731.46 |
| 2004-11-17 | 732.95 |
| 2004-11-18 | 725.05 |
| 2004-11-19 | 724.82 |
| 2004-11-22 | 715.55 |
| 2004-11-23 | 714.05 |
| 2004-11-24 | 720.39 |
| 2004-11-25 | . |
| 2004-11-26 | 721.90 |
| 2004-11-29 | 724.97 |
| 2004-11-30 | 717.71 |
| 2004-12-01 | 716.88 |
| 2004-12-02 | 723.01 |
| 2004-12-03 | 729.59 |
| 2004-12-06 | 722.30 |
| 2004-12-07 | 719.08 |
| 2004-12-08 | 716.82 |
| 2004-12-09 | 716.30 |
| 2004-12-10 | 712.90 |
| 2004-12-13 | 723.29 |
| 2004-12-14 | 727.62 |
| 2004-12-15 | 736.42 |
| 2004-12-16 | 731.80 |
| 2004-12-17 | 731.05 |
| 2004-12-20 | 735.79 |
| 2004-12-21 | 738.01 |
| 2004-12-22 | 745.94 |
| 2004-12-23 | 749.37 |
| 2004-12-24 | . |
| 2004-12-27 | 757.12 |
| 2004-12-28 | 758.57 |
| 2004-12-29 | 753.47 |
| 2004-12-30 | 762.18 |
| 2004-12-31 | 762.31 |
| 2005-01-03 | 760.95 |
| 2005-01-04 | 756.24 |
| 2005-01-05 | 751.68 |
| 2005-01-06 | 750.93 |
| 2005-01-07 | 747.74 |
| 2005-01-10 | 749.13 |
| 2005-01-11 | 753.29 |
| 2005-01-12 | 756.81 |
| 2005-01-13 | 749.99 |
| 2005-01-14 | 752.18 |
| 2005-01-17 | . |
| 2005-01-18 | 749.76 |
| 2005-01-19 | 748.68 |
| 2005-01-20 | 736.85 |
| 2005-01-21 | 736.11 |
| 2005-01-24 | 736.78 |
| 2005-01-25 | 731.28 |
| 2005-01-26 | 740.97 |
| 2005-01-27 | 735.02 |
#2005-01-28| 730.82
#2005-01-31| 739.04
#2005-02-01| 739.37
#2005-02-02| 745.08
#2005-02-03| 739.49
#2005-02-04| 744.34
#2005-02-07| 743.03
#2005-02-08| 738.73
#2005-02-09| 740.86
#2005-02-10| 742.95
#2005-02-11| 745.22
#2005-02-14| 749.94
#2005-02-15| 752.85
#2005-02-16| 748.68
#2005-02-17| 747.49
#2005-02-18| 750.06
#2005-02-21| .
#2005-02-22| 749.31
#2005-02-23| 740.47
#2005-02-24| 740.78
#2005-02-25| 746.43
#2005-02-28| 751.14
#2005-03-01| 748.31
#2005-03-02| 747.36
#2005-03-03| 748.08
#2005-03-04| 751.99
#2005-03-07| 751.39
#2005-03-08| 754.52
#2005-03-09| 756.35
#2005-03-10| 754.88
#2005-03-11| 756.74
#2005-03-14| 750.15
#2005-03-15| 747.13
#2005-03-16| 740.62
#2005-03-17| 731.59
#2005-03-18| 729.29
#2005-03-21| 728.15
#2005-03-22| 725.65
#2005-03-23| 717.73
#2005-03-24| 716.52
#2005-03-25| .
#2005-03-28| 721.52
#2005-03-29| 714.09
#2005-03-30| 717.28
#2005-03-31| 720.45
#2005-04-01| 720.05
#2005-04-04| 712.70
#2005-04-05| 721.15
#2005-04-06| 726.33
#2005-04-07| 729.97
#2005-04-08| 724.84
#2005-04-11| 721.29
#2005-04-12| 711.68
#2005-04-13| 708.18
#2005-04-14| 697.67
#2005-04-15| 688.33
#2005-04-18| 675.07
#2005-04-19| 680.72
#2005-04-20| 680.08
#2005-04-21| 681.00
#2005-04-22| 687.05
#2005-04-25| 688.35
#2005-04-26| 683.38
#2005-04-27| 681.21
#2005-04-28| 676.22
#2005-04-29| 680.60
#2005-05-02| 680.34
#2005-05-03| 682.66
#2005-05-04| 697.82
#2005-05-05| 693.52
#2005-05-06| 701.21
#2005-05-09| 697.36
#2005-05-10| 696.85
#2005-05-11| 693.01
#2005-05-12| 684.71
#2005-05-13| 683.53
#2005-05-16| 682.64
#2005-05-17| 682.45
#2005-05-18| 690.27
#2005-05-19| 698.38
#2005-05-20| 698.45
#2005-05-23| 705.09
#2005-05-24| 703.20
#2005-05-25| 699.18
#2005-05-26| 697.68
#2005-05-27| 701.59
#2005-05-30| .
#2005-05-31| 699.33
#2005-06-01| 701.87
#2005-06-02| 704.07
#2005-06-03| 702.61
#2005-06-06| 702.60
#2005-06-07| 702.86
#2005-06-08| 708.18
#2005-06-09| 697.94
#2005-06-10| 703.38
#2005-06-13| 703.00
#2005-06-14| 709.40
#2005-06-15| 711.53
#2005-06-16| 713.26
#2005-06-17| 719.33
#2005-06-20| 713.60
#2005-06-21| 718.94
#2005-06-22| 718.98
#2005-06-23| 712.86
#2005-06-24| 707.65
#2005-06-27| 701.60
#2005-06-28| 704.94
#2005-06-29| 708.14
#2005-06-30| 707.73
#2005-07-01| 707.38
#2005-07-04| .
#2005-07-05| 708.31
#2005-07-06| 710.85
#2005-07-07| 706.12
#2005-07-08| 708.99
#2005-07-11| 720.86
#2005-07-12| 726.01
#2005-07-13| 721.70
#2005-07-14| 728.89
#2005-07-15| 731.84
#2005-07-18| 733.53
#2005-07-19| 734.00
#2005-07-20| 734.33
#2005-07-21| 746.87
#2005-07-22| 741.10
#2005-07-25| 738.07
#2005-07-26| 735.68
#2005-07-27| 741.25
#2005-07-28| 751.43
#2005-07-29| 755.21
#2005-08-01| 761.10
#2005-08-02| 767.05
#2005-08-03| 769.18
#2005-08-04| 760.82
#2005-08-05| 747.20
#2005-08-08| 753.39
#2005-08-09| 757.91
#2005-08-10| 770.86
#2005-08-11| 775.63
#2005-08-12| 772.30
#2005-08-15| 766.89
#2005-08-16| 764.30
#2005-08-17| 761.92
#2005-08-18| 757.45
#2005-08-19| 759.04
#2005-08-22| 769.74
#2005-08-23| 768.22
#2005-08-24| 770.89
#2005-08-25| 773.45
#2005-08-26| 773.06
#2005-08-29| 764.17
#2005-08-30| 762.65
#2005-08-31| 765.11
#2005-09-01| 767.87
#2005-09-02| 769.90
#2005-09-05| .
#2005-09-06| 777.47
#2005-09-07| 780.71
#2005-09-08| 776.28
#2005-09-09| 785.28
#2005-09-12| 786.95
#2005-09-13| 782.71
#2005-09-14| 785.87
#2005-09-15| 786.40
#2005-09-16| 786.96
#2005-09-19| 780.83
#2005-09-20| 791.36
#2005-09-21| 789.36
#2005-09-22| 784.20
#2005-09-23| 784.45
#2005-09-26| 799.95
#2005-09-27| 795.84
#2005-09-28| 811.88
#2005-09-29| 822.63
#2005-09-30| 816.46
#2005-10-03| 817.42
#2005-10-04| 823.45
#2005-10-05| 812.81
#2005-10-06| 800.16
#2005-10-07| 796.25
#2005-10-10| 785.45
#2005-10-11| 793.83
#2005-10-12| 792.80
#2005-10-13| 790.28
#2005-10-14| 795.85
#2005-10-17| 801.68
#2005-10-18| 792.80
#2005-10-19| 783.94
#2005-10-20| 777.51
#2005-10-21| 767.86
#2005-10-24| 776.66
#2005-10-25| 782.84
#2005-10-26| 785.25
#2005-10-27| 782.81
#2005-10-28| 777.43
#2005-10-31| 786.81
#2005-11-01| 792.15
#2005-11-02| 791.80
#2005-11-03| 790.56
#2005-11-04| 784.75
#2005-11-07| 790.76
#2005-11-08| 790.29
#2005-11-09| 783.34
#2005-11-10| 778.31
#2005-11-11| 781.21
#2005-11-14| 773.76
#2005-11-15| 770.01
#2005-11-16| 775.92
#2005-11-17| 789.43
#2005-11-18| 804.01
#2005-11-21| 811.01
#2005-11-22| 807.58
#2005-11-23| 812.23
#2005-11-24| .
#2005-11-25| 799.47
#2005-11-28| 813.21
#2005-11-29| 810.17
#2005-11-30| 802.81
#2005-12-01| 806.49
#2005-12-02| 812.47
#2005-12-05| 814.57
#2005-12-06| 808.84
#2005-12-07| 806.87
#2005-12-08| 803.41
#2005-12-09| 806.14
#2005-12-12| 813.27
#2005-12-13| 817.69
#2005-12-14| 823.81
#2005-12-15| 813.33
#2005-12-16| 818.92
#2005-12-19| 819.22
#2005-12-20| 815.18
#2005-12-21| 817.90
#2005-12-22| 826.12
#2005-12-23| 828.16
#2005-12-26| .
#2005-12-27| 820.81
#2005-12-28| 828.41
#2005-12-29| 832.07
#2005-12-30| 825.16
#2006-01-02| .
#2006-01-03| 839.82
#2006-01-04| 847.25
#2006-01-05| 855.05
#2006-01-06| 865.24
#2006-01-09| 870.11
#2006-01-10| 861.17
#2006-01-11| 869.95
#2006-01-12| 865.85
#2006-01-13| 857.33
#2006-01-16| .
#2006-01-17| 836.38
#2006-01-18| 826.05
#2006-01-19| 839.90
#2006-01-20| 836.07
#2006-01-23| 836.16
#2006-01-24| 846.34
#2006-01-25| 845.26
#2006-01-26| 853.43
#2006-01-27| 857.99
#2006-01-30| 861.29
#2006-01-31| 865.24
#2006-02-01| 863.23
#2006-02-02| 860.97
#2006-02-03| 855.06
#2006-02-06| 861.88
#2006-02-07| 861.72
#2006-02-08| 849.13
#2006-02-09| 856.51
#2006-02-10| 863.62
#2006-02-13| 868.34
#2006-02-14| 873.19
#2006-02-15| 871.95
#2006-02-16| 870.71
#2006-02-17| 873.37
#2006-02-20| .
#2006-02-21| 868.32
#2006-02-22| 869.68
#2006-02-23| 879.20
#2006-02-24| 875.94
#2006-02-27| 880.46
#2006-02-28| 877.68
#2006-03-01| 873.74
#2006-03-02| 868.82
#2006-03-03| 856.44
#2006-03-06| 860.50
#2006-03-07| 859.58
#2006-03-08| 855.13
#2006-03-09| 867.03
#2006-03-10| 867.63
#2006-03-13| 874.52
#2006-03-14| 884.64
#2006-03-15| 888.78
#2006-03-16| 891.52
#2006-03-17| 892.57
#2006-03-20| 900.27
#2006-03-21| 897.28
#2006-03-22| 901.15
#2006-03-23| 895.24
#2006-03-24| 901.87
#2006-03-27| 910.26
#2006-03-28| 912.69
#2006-03-29| 911.40
#2006-03-30| 924.42
#2006-03-31| 915.41
#2006-04-03| 924.59
#2006-04-04| 926.60
#2006-04-05| 931.63
#2006-04-06| 943.71
#2006-04-07| 936.48
#2006-04-10| 937.97
#2006-04-11| 931.20
#2006-04-12| 923.16
#2006-04-13| 921.75
#2006-04-14| .
#2006-04-17| 927.48
#2006-04-18| 930.76
#2006-04-19| 936.52
#2006-04-20| 948.59
#2006-04-21| 964.20
#2006-04-24| 954.58
#2006-04-25| 955.25
#2006-04-26| 964.64
#2006-04-27| 972.60
#2006-04-28| 963.02
#2006-05-01| 969.08
#2006-05-02| 981.86
#2006-05-03| 976.05
#2006-05-04| 982.03
#2006-05-05| 991.66
#2006-05-08| 993.95
#2006-05-09| 999.85
#2006-05-10| 997.28
#2006-05-11| 982.44
#2006-05-12| 961.02
#2006-05-15| 948.70
#2006-05-16| 942.33
#2006-05-17| 933.88
#2006-05-18| 924.56
#2006-05-19| 914.72
#2006-05-22| 905.30
#2006-05-23| 905.05
#2006-05-24| 911.32
#2006-05-25| 912.75
#2006-05-26| 921.75
#2006-05-29| .
#2006-05-30| 920.26
#2006-05-31| 909.42
#2006-06-01| 912.66
#2006-06-02| 923.82
#2006-06-05| 909.98
#2006-06-06| 882.63
#2006-06-07| 873.09
#2006-06-08| 846.00
#2006-06-09| 853.99
#2006-06-12| 851.19
#2006-06-13| 821.63
#2006-06-14| 827.14
#2006-06-15| 841.50
#2006-06-16| 854.29
#2006-06-19| 854.05
#2006-06-20| 853.29
#2006-06-21| 854.09
#2006-06-22| 860.92
#2006-06-23| 851.13
#2006-06-26| 852.67
#2006-06-27| 847.39
#2006-06-28| 834.10
#2006-06-29| 845.42
#2006-06-30| 881.98
#2006-07-03| 882.61
#2006-07-04| .
#2006-07-05| 866.07
#2006-07-06| 867.72
#2006-07-07| 878.04
#2006-07-10| 882.73
#2006-07-11| 877.66
#2006-07-12| 864.77
#2006-07-13| 851.40
#2006-07-14| 832.36
#2006-07-17| 826.67
#2006-07-18| 811.86
#2006-07-19| 825.78
#2006-07-20| 836.02
#2006-07-21| 833.53
#2006-07-24| 838.21
#2006-07-25| 856.49
#2006-07-26| 853.49
#2006-07-27| 876.25
#2006-07-28| 888.73
#2006-07-31| 890.24
#2006-08-01| 879.50
#2006-08-02| 885.35
#2006-08-03| 887.94
#2006-08-04| 893.95
#2006-08-07| 880.22
#2006-08-08| 890.29
#2006-08-09| 899.90
#2006-08-10| 896.40
#2006-08-11| 890.23
#2006-08-14| 897.03
#2006-08-15| 903.63
#2006-08-16| 921.17
#2006-08-17| 927.47
#2006-08-18| 929.00
#2006-08-21| 916.90
#2006-08-22| 918.33
#2006-08-23| 915.93
#2006-08-24| 908.63
#2006-08-25| 900.23
#2006-08-28| 900.76
#2006-08-29| 909.07
#2006-08-30| 912.46
#2006-08-31| 918.61
#2006-09-01| 918.81
#2006-09-04| .
#2006-09-05| 926.33
#2006-09-06| 918.80
#2006-09-07| 903.72
#2006-09-08| 906.23
#2006-09-11| 894.09
#2006-09-12| 900.94
#2006-09-13| 908.83
#2006-09-14| 918.04
#2006-09-15| 902.72
#2006-09-18| 898.82
#2006-09-19| 903.50
#2006-09-20| 904.74
#2006-09-21| 913.89
#2006-09-22| 907.37
#2006-09-25| 909.83
#2006-09-26| 910.24
#2006-09-27| 921.97
#2006-09-28| 924.49
#2006-09-29| 924.95
#2006-10-02| 935.93
#2006-10-03| 933.22
#2006-10-04| 936.40
#2006-10-05| 953.25
#2006-10-06| 944.74
#2006-10-09| 944.71
#2006-10-10| 945.63
#2006-10-11| 949.80
#2006-10-12| 953.88
#2006-10-13| 952.97
#2006-10-16| 959.17
#2006-10-17| 951.20
#2006-10-18| 953.77
#2006-10-19| 962.97
#2006-10-20| 967.35
#2006-10-23| 972.67
#2006-10-24| 978.12
#2006-10-25| 985.92
#2006-10-26| 993.98
#2006-10-27|1001.29
#2006-10-30| 986.29
#2006-10-31| 992.99
#2006-11-01| 997.71
#2006-11-02| 997.16
#2006-11-03| 991.89
#2006-11-06| 999.76
#2006-11-07|1011.30
#2006-11-08|1015.52
#2006-11-09|1015.29
#2006-11-10|1015.98
#2006-11-13|1012.42
#2006-11-14|1023.08
#2006-11-15|1028.01
#2006-11-16|1027.95
#2006-11-17|1024.18
#2006-11-20|1000.99
#2006-11-21| 998.65
#2006-11-22|1012.33
#2006-11-23| .
#2006-11-24|1005.18
#2006-11-27| 992.46
#2006-11-28| 987.43
#2006-11-29|1001.74
#2006-11-30|1008.29
#2006-12-01|1006.64
#2006-12-04|1005.18
#2006-12-05|1006.20
#2006-12-06|1009.29
#2006-12-07|1010.60
#2006-12-08|1007.60
#2006-12-11|1010.45
#2006-12-12|1014.53
#2006-12-13|1018.79
#2006-12-14|1024.97
#2006-12-15|1027.85
#2006-12-18|1032.40
#2006-12-19|1029.36
#2006-12-20|1042.50
#2006-12-21|1046.20
#2006-12-22|1045.42
#2006-12-25| .
#2006-12-26|1043.57
#2006-12-27|1059.84
#2006-12-28|1059.73
#2006-12-29|1061.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1064.49
#2007-01-04|1068.18
#2007-01-05|1053.48
#2007-01-08|1055.10
#2007-01-09|1052.23
#2007-01-10|1035.37
#2007-01-11|1037.44
#2007-01-12|1050.69
#2007-01-15| .
#2007-01-16|1056.32
#2007-01-17|1059.41
#2007-01-18|1062.86
#2007-01-19|1070.67
#2007-01-22|1072.07
#2007-01-23|1077.96
#2007-01-24|1090.73
#2007-01-25|1076.28
#2007-01-26|1068.78
#2007-01-29|1074.02
#2007-01-30|1079.31
#2007-01-31|1072.37
#2007-02-01|1083.35
#2007-02-02|1076.19
#2007-02-05|1064.42
#2007-02-06|1073.75
#2007-02-07|1071.85
#2007-02-08|1068.44
#2007-02-09|1079.01
#2007-02-12|1074.36
#2007-02-13|1085.48
#2007-02-14|1104.39
#2007-02-15|1119.54
#2007-02-16|1117.85
#2007-02-19| .
#2007-02-20|1123.10
#2007-02-21|1112.29
#2007-02-22|1109.39
#2007-02-23|1112.64
#2007-02-26|1116.01
#2007-02-27|1108.97
#2007-02-28|1086.95
#2007-03-01|1076.48
#2007-03-02|1067.55
#2007-03-05|1048.50
#2007-03-06|1070.14
#2007-03-07|1071.29
#2007-03-08|1080.05
#2007-03-09|1078.59
#2007-03-12|1085.95
#2007-03-13|1075.96
#2007-03-14|1054.03
#2007-03-15|1066.80
#2007-03-16|1063.60
#2007-03-19|1074.37
#2007-03-20|1085.23
#2007-03-21|1088.47
#2007-03-22|1101.42
#2007-03-23|1119.54
#2007-03-26|1112.09
#2007-03-27|1112.13
#2007-03-28|1102.59
#2007-03-29|1100.42
#2007-03-30|1097.80
#2007-04-02|1097.79
#2007-04-03|1101.73
#2007-04-04|1111.25
#2007-04-05|1110.61
#2007-04-06| .
#2007-04-09|1113.79
#2007-04-10|1116.09
#2007-04-11|1110.12
#2007-04-12|1104.96
#2007-04-13|1092.69
#2007-04-16|1100.87
#2007-04-17|1102.16
#2007-04-18|1109.77
#2007-04-19|1105.16
#2007-04-20|1113.02
#2007-04-23|1115.18
#2007-04-24|1112.40
#2007-04-25|1112.91
#2007-04-26|1118.82
#2007-04-27|1121.56
#2007-04-30|1119.43
#2007-05-01|1114.55
#2007-05-02|1115.52
#2007-05-03|1109.86
#2007-05-04|1122.27
#2007-05-07|1123.59
#2007-05-08|1111.94
#2007-05-09|1112.47
#2007-05-10|1099.21
#2007-05-11|1109.95
#2007-05-14|1123.33
#2007-05-15|1131.37
#2007-05-16|1133.77
#2007-05-17|1128.71
#2007-05-18|1132.51
#2007-05-21|1132.20
#2007-05-22|1130.22
#2007-05-23|1143.77
#2007-05-24|1135.83
#2007-05-25|1131.52
#2007-05-28| .
#2007-05-29|1143.06
#2007-05-30|1139.90
#2007-05-31|1148.63
#2007-06-01|1160.24
#2007-06-04|1165.06
#2007-06-05|1166.61
#2007-06-06|1153.15
#2007-06-07|1144.51
#2007-06-08|1132.34
#2007-06-11|1144.81
#2007-06-12|1138.70
#2007-06-13|1142.84
#2007-06-14|1158.74
#2007-06-15|1173.51
#2007-06-18|1178.47
#2007-06-19|1182.39
#2007-06-20|1184.37
#2007-06-21|1176.22
#2007-06-22|1174.01
#2007-06-25|1171.83
#2007-06-26|1171.64
#2007-06-27|1165.96
#2007-06-28|1182.22
#2007-06-29|1196.09
#2007-07-02|1210.85
#2007-07-03|1218.13
#2007-07-04| .
#2007-07-05|1209.20
#2007-07-06|1213.37
#2007-07-09|1220.34
#2007-07-10|1217.94
#2007-07-11|1207.91
#2007-07-12|1217.48
#2007-07-13|1223.29
#2007-07-16|1225.87
#2007-07-17|1212.15
#2007-07-18|1196.36
#2007-07-19|1203.54
#2007-07-20|1200.68
#2007-07-23|1200.15
#2007-07-24|1195.66
#2007-07-25|1182.55
#2007-07-26|1164.13
#2007-07-27|1150.07
#2007-07-30|1160.80
#2007-07-31|1169.76
#2007-08-01|1154.35
#2007-08-02|1151.64
#2007-08-03|1148.11
#2007-08-06|1151.44
#2007-08-07|1150.55
#2007-08-08|1156.37
#2007-08-09|1147.13
#2007-08-10|1119.63
#2007-08-13|1129.85
#2007-08-14|1127.69
#2007-08-15|1106.87
#2007-08-16|1083.95
#2007-08-17|1056.00
#2007-08-20|1071.50
#2007-08-21|1089.62
#2007-08-22|1098.51
#2007-08-23|1104.13
#2007-08-24|1107.13
#2007-08-27|1110.56
#2007-08-28|1101.03
#2007-08-29|1097.77
#2007-08-30|1096.52
#2007-08-31|1122.17
#2007-09-03| .
#2007-09-04|1131.77
#2007-09-05|1120.68
#2007-09-06|1123.30
#2007-09-07|1111.07
#2007-09-10|1090.17
#2007-09-11|1096.34
#2007-09-12|1098.63
#2007-09-13|1101.34
#2007-09-14|1114.38
#2007-09-17|1110.50
#2007-09-18|1106.77
#2007-09-19|1139.75
#2007-09-20|1146.97
#2007-09-21|1147.24
#2007-09-24|1154.70
#2007-09-25|1164.30
#2007-09-26|1170.56
#2007-09-27|1183.67
#2007-09-28|1191.84
#2007-10-01|1203.10
#2007-10-02|1209.32
#2007-10-03|1211.08
#2007-10-04|1209.44
#2007-10-05|1220.57
#2007-10-08|1211.48
#2007-10-09|1222.01
#2007-10-10|1221.99
#2007-10-11|1236.77
#2007-10-12|1231.85
#2007-10-15|1218.58
#2007-10-16|1208.64
#2007-10-17|1201.53
#2007-10-18|1211.10
#2007-10-19|1198.33
#2007-10-22|1179.34
#2007-10-23|1193.82
#2007-10-24|1190.25
#2007-10-25|1199.33
#2007-10-26|1229.92
#2007-10-29|1254.04
#2007-10-30|1252.13
#2007-10-31|1273.39
#2007-11-01|1271.32
#2007-11-02|1252.55
#2007-11-05|1242.62
#2007-11-06|1243.11
#2007-11-07|1234.94
#2007-11-08|1212.57
#2007-11-09|1202.60
#2007-11-12|1181.42
#2007-11-13|1176.12
#2007-11-14|1190.20
#2007-11-15|1175.33
#2007-11-16|1153.01
#2007-11-19|1129.04
#2007-11-20|1141.35
#2007-11-21|1119.21
#2007-11-22| .
#2007-11-23|1126.31
#2007-11-26|1135.33
#2007-11-27|1136.85
#2007-11-28|1149.93
#2007-11-29|1164.62
#2007-11-30|1170.43
#2007-12-03|1162.53
#2007-12-04|1147.36
#2007-12-05|1151.56
#2007-12-06|1153.19
#2007-12-07|1166.20
#2007-12-10|1175.70
#2007-12-11|1170.47
#2007-12-12|1161.49
#2007-12-13|1134.60
#2007-12-14|1112.48
#2007-12-17|1092.39
#2007-12-18|1097.55
#2007-12-19|1087.15
#2007-12-20|1088.94
#2007-12-21|1108.00
#2007-12-24|1108.52
#2007-12-25| .
#2007-12-26|1126.38
#2007-12-27|1119.68
#2007-12-28|1122.92
#2007-12-31|1123.67
#2008-01-01| .
#2008-01-02|1123.18
#2008-01-03|1110.68
#2008-01-04|1063.76
#2008-01-07|1051.08
#2008-01-08|1041.53
#2008-01-09|1038.07
#2008-01-10|1032.85
#2008-01-11|1032.46
#2008-01-14|1049.15
#2008-01-15|1018.58
#2008-01-16| 993.82
#2008-01-17| 995.21
#2008-01-18| 985.62
#2008-01-21| .
#2008-01-22| 932.80
#2008-01-23| 945.10
#2008-01-24| 974.22
#2008-01-25|1003.15
#2008-01-28| 996.99
#2008-01-29|1012.97
#2008-01-30|1004.42
#2008-01-31|1028.35
#2008-02-01|1043.25
#2008-02-04|1051.28
#2008-02-05|1009.40
#2008-02-06| 998.36
#2008-02-07| 990.39
#2008-02-08| 980.50
#2008-02-11| 985.30
#2008-02-12|1004.83
#2008-02-13|1005.91
#2008-02-14|1016.75
#2008-02-15|1018.90
#2008-02-18| .
#2008-02-19|1049.38
#2008-02-20|1025.53
#2008-02-21|1035.10
#2008-02-22|1022.89
#2008-02-25|1029.98
#2008-02-26|1045.84
#2008-02-27|1069.69
#2008-02-28|1055.33
#2008-02-29|1034.70
#2008-03-03|1020.11
#2008-03-04|1003.69
#2008-03-05|1005.90
#2008-03-06|1010.58
#2008-03-07| 988.36
#2008-03-10| 973.83
#2008-03-11| 983.44
#2008-03-12|1000.48
#2008-03-13| 988.68
#2008-03-14| 970.57
#2008-03-17| 952.87
#2008-03-18| 972.68
#2008-03-19| 984.76
#2008-03-20| 988.49
#2008-03-21| .
#2008-03-24|1001.93
#2008-03-25|1035.43
#2008-03-26|1040.49
#2008-03-27|1025.69
#2008-03-28|1029.32
#2008-03-31|1016.93
#2008-04-01|1015.80
#2008-04-02|1030.76
#2008-04-03|1027.71
#2008-04-04|1014.07
#2008-04-07|1014.78
#2008-04-08|1006.34
#2008-04-09| 997.48
#2008-04-10| 996.73
#2008-04-11|1000.46
#2008-04-14| 981.81
#2008-04-15| 982.04
#2008-04-16|1001.37
#2008-04-17|1008.02
#2008-04-18|1013.46
#2008-04-21|1042.52
#2008-04-22|1029.25
#2008-04-23|1021.34
#2008-04-24|1018.69
#2008-04-25|1038.56
#2008-04-28|1050.86
#2008-04-29|1050.15
#2008-04-30|1037.33
#2008-05-01|1041.18
#2008-05-02|1052.54
#2008-05-05|1053.56
#2008-05-06|1057.55
#2008-05-07|1063.35
#2008-05-08|1065.28
#2008-05-09|1046.19
#2008-05-12|1046.21
#2008-05-13|1049.65
#2008-05-14|1052.38
#2008-05-15|1066.56
#2008-05-16|1076.72
#2008-05-19|1084.62
#2008-05-20|1075.84
#2008-05-21|1053.14
#2008-05-22|1043.24
#2008-05-23|1030.56
#2008-05-26| .
#2008-05-27|1018.72
#2008-05-28|1009.47
#2008-05-29|1020.80
#2008-05-30|1041.13
#2008-06-02|1042.40
#2008-06-03|1025.69
#2008-06-04|1045.05
#2008-06-05|1042.03
#2008-06-06|1030.81
#2008-06-09|1010.35
#2008-06-10| 995.55
#2008-06-11| 995.68
#2008-06-12| 981.09
#2008-06-13| 994.99
#2008-06-16|1004.77
#2008-06-17|1007.58
#2008-06-18|1005.86
#2008-06-19| 987.98
#2008-06-20| 976.09
#2008-06-23| 954.77
#2008-06-24| 945.75
#2008-06-25| 952.09
#2008-06-26| 936.38
#2008-06-27| 928.02
#2008-06-30| 921.39
#2008-07-01| 913.41
#2008-07-02| 899.57
#2008-07-03| 893.54
#2008-07-04| .
#2008-07-07| 893.54
#2008-07-08| 891.05
#2008-07-09| 895.60
#2008-07-10| 891.52
#2008-07-11| 881.56
#2008-07-14| 873.33
#2008-07-15| 872.14
#2008-07-16| 887.69
#2008-07-17| 903.53
#2008-07-18| 901.65
#2008-07-21| 905.44
#2008-07-22| 927.93
#2008-07-23| 943.57
#2008-07-24| 932.06
#2008-07-25| 921.58
#2008-07-28| 908.18
#2008-07-29| 895.49
#2008-07-30| 895.37
#2008-07-31| 885.29
#2008-08-01| 867.76
#2008-08-04| 847.07
#2008-08-05| 867.67
#2008-08-06| 881.41
#2008-08-07| 872.05
#2008-08-08| 890.21
#2008-08-11| 919.47
#2008-08-12| 922.91
#2008-08-13| 903.34
#2008-08-14| 900.13
#2008-08-15| 903.47
#2008-08-18| 902.12
#2008-08-19| 878.05
#2008-08-20| 869.57
#2008-08-21| 868.92
#2008-08-22| 868.06
#2008-08-25| 877.47
#2008-08-26| 873.74
#2008-08-27| 861.79
#2008-08-28| 869.00
#2008-08-29| 882.06
#2008-09-01| .
#2008-09-02| 873.41
#2008-09-03| 884.09
#2008-09-04| 872.58
#2008-09-05| 857.50
#2008-09-08| 872.47
#2008-09-09| 863.49
#2008-09-10| 868.42
#2008-09-11| 861.01
#2008-09-12| 863.15
#2008-09-15| 849.05
#2008-09-16| 841.51
#2008-09-17| 833.43
#2008-09-18| 840.91
#2008-09-19| 868.61
#2008-09-22| 875.43
#2008-09-23| 872.20
#2008-09-24| 855.40
#2008-09-25| 855.37
#2008-09-26| 847.05
#2008-09-29| 815.05
#2008-09-30| 790.73
#2008-10-01| 774.40
#2008-10-02| 734.70
#2008-10-03| 714.17
#2008-10-06| 687.76
#2008-10-07| 662.44
#2008-10-08| 623.46
#2008-10-09| 613.29
#2008-10-10| 593.23
#2008-10-13| 620.37
#2008-10-14| 666.68
#2008-10-15| 646.09
#2008-10-16| 609.55
#2008-10-17| 614.31
#2008-10-20| 615.47
#2008-10-21| 622.66
#2008-10-22| 583.61
#2008-10-23| 562.39
#2008-10-24| 535.36
#2008-10-27| 536.15
#2008-10-28| 628.63
#2008-10-29| 607.59
#2008-10-30| 653.96
#2008-10-31| 633.56
#2008-11-03| 614.87
#2008-11-04| 639.96
#2008-11-05| 671.25
#2008-11-06| 615.31
#2008-11-07| 588.28
#2008-11-10| 594.13
#2008-11-11| 564.17
#2008-11-12| 552.38
#2008-11-13| 545.00
#2008-11-14| 545.80
#2008-11-17| 537.07
#2008-11-18| 531.43
#2008-11-19| 515.85
#2008-11-20| 496.78
#2008-11-21| 510.28
#2008-11-24| 524.13
#2008-11-25| 524.86
#2008-11-26| 531.39
#2008-11-27| .
#2008-11-28| 530.26
#2008-12-01| 510.01
#2008-12-02| 508.09
#2008-12-03| 508.54
#2008-12-04| 496.10
#2008-12-05| 487.77
#2008-12-08| 518.38
#2008-12-09| 529.30
#2008-12-10| 551.45
#2008-12-11| 561.85
#2008-12-12| 528.82
#2008-12-15| 556.25
#2008-12-16| 555.74
#2008-12-17| 568.06
#2008-12-18| 561.11
#2008-12-19| 543.68
#2008-12-22| 532.70
#2008-12-23| 527.74
#2008-12-24| 516.53
#2008-12-25| .
#2008-12-26| 530.07
#2008-12-29| 536.39
#2008-12-30| 543.15
#2008-12-31| 540.04
#2009-01-01| .
#2009-01-02| 552.50
#2009-01-05| 547.91
#2009-01-06| 557.97
#2009-01-07| 586.75
#2009-01-08| 585.71
#2009-01-09| 575.23
#2009-01-12| 567.69
#2009-01-13| 534.83
#2009-01-14| 531.22
#2009-01-15| 512.86
#2009-01-16| 525.60
#2009-01-19| .
#2009-01-20| 516.73
#2009-01-21| 513.30
#2009-01-22| 493.25
#2009-01-23| 480.22
#2009-01-26| 482.31
#2009-01-27| 509.39
#2009-01-28| 520.72
#2009-01-29| 518.67
#2009-01-30| 495.16
#2009-02-02| 487.01
#2009-02-03| 494.17
#2009-02-04| 513.78
#2009-02-05| 512.79
#2009-02-06| 527.04
#2009-02-09| 540.13
#2009-02-10| 527.48
#2009-02-11| 530.12
#2009-02-12| 514.40
#2009-02-13| 515.80
#2009-02-16| .
#2009-02-17| 494.62
#2009-02-18| 489.83
#2009-02-19| 495.29
#2009-02-20| 480.93
#2009-02-23| 467.63
#2009-02-24| 466.07
#2009-02-25| 478.64
#2009-02-26| 473.83
#2009-02-27| 469.69
#2009-03-02| 453.97
#2009-03-03| 451.12
#2009-03-04| 457.45
#2009-03-05| 452.66
#2009-03-06| 443.97
#2009-03-09| 439.36
#2009-03-10| 449.58
#2009-03-11| 468.46
#2009-03-12| 462.53
#2009-03-13| 477.38
#2009-03-16| 484.95
#2009-03-17| 490.26
#2009-03-18| 495.87
#2009-03-19| 513.17
#2009-03-20| 502.95
#2009-03-23| 514.72
#2009-03-24| 519.24
#2009-03-25| 524.35
#2009-03-26| 535.44
#2009-03-27| 541.31
#2009-03-30| 509.57
#2009-03-31| 504.47
#2009-04-01| 525.45
#2009-04-02| 574.76
#2009-04-03| 597.63
#2009-04-06| 591.95
#2009-04-07| 587.03
#2009-04-08| 593.28
#2009-04-09| 616.20
#2009-04-10| .
#2009-04-13| 623.66
#2009-04-14| 617.12
#2009-04-15| 609.56
#2009-04-16| 609.84
#2009-04-17| 630.87
#2009-04-20| 620.76
#2009-04-21| 611.85
#2009-04-22| 624.43
#2009-04-23| 634.26
#2009-04-24| 643.16
#2009-04-27| 644.70
#2009-04-28| 623.50
#2009-04-29| 632.68
#2009-04-30| 651.31
#2009-05-01| 651.78
#2009-05-04| 661.64
#2009-05-05| 662.68
#2009-05-06| 665.74
#2009-05-07| 676.43
#2009-05-08| 674.10
#2009-05-11| 657.25
#2009-05-12| 646.64
#2009-05-13| 630.46
#2009-05-14| 621.73
#2009-05-15| 633.39
#2009-05-18| 631.72
#2009-05-19| 645.45
#2009-05-20| 655.37
#2009-05-21| 651.16
#2009-05-22| 649.03
#2009-05-25| .
#2009-05-26| 654.89
#2009-05-27| 657.00
#2009-05-28| 658.30
#2009-05-29| 670.63
#2009-06-01| 686.82
#2009-06-02| 701.86
#2009-06-03| 691.85
#2009-06-04| 694.86
#2009-06-05| 692.76
#2009-06-08| 691.41
#2009-06-09| 693.05
#2009-06-10| 699.02
#2009-06-11| 702.45
#2009-06-12| 698.25
#2009-06-15| 678.93
#2009-06-16| 667.11
#2009-06-17| 669.91
#2009-06-18| 659.23
#2009-06-19| 656.25
#2009-06-22| 651.83
#2009-06-23| 647.95
#2009-06-24| 661.14
#2009-06-25| 666.91
#2009-06-26| 676.59
#2009-06-29| 674.08
#2009-06-30| 677.27
#2009-07-01| 681.95
#2009-07-02| 668.04
#2009-07-03| .
#2009-07-06| 664.00
#2009-07-07| 653.99
#2009-07-08| 636.43
#2009-07-09| 640.53
#2009-07-10| 645.65
#2009-07-13| 645.53
#2009-07-14| 665.39
#2009-07-15| 675.88
#2009-07-16| 688.44
#2009-07-17| 689.11
#2009-07-20| 691.48
#2009-07-21| 716.15
#2009-07-22| 718.04
#2009-07-23| 728.64
#2009-07-24| 739.98
#2009-07-27| 739.88
#2009-07-28| 739.53
#2009-07-29| 739.20
#2009-07-30| 762.94
#2009-07-31| 778.55
#2009-08-03| 805.56
#2009-08-04| 797.20
#2009-08-05| 781.55
#2009-08-06| 790.82
#2009-08-07| 781.93
#2009-08-10| 782.61
#2009-08-11| 778.72
#2009-08-12| 770.62
#2009-08-13| 790.15
#2009-08-14| 785.71
#2009-08-17| 756.93
#2009-08-18| 763.23
#2009-08-19| 769.09
#2009-08-20| 775.72
#2009-08-21| 769.36
#2009-08-24| 775.51
#2009-08-25| 776.11
#2009-08-26| 775.23
#2009-08-27| 767.59
#2009-08-28| 772.80
#2009-08-31| 765.06
#2009-09-01| 755.80
#2009-09-02| 743.34
#2009-09-03| 737.78
#2009-09-04| 745.95
#2009-09-07| .
#2009-09-08| 764.78
#2009-09-09| 770.90
#2009-09-10| 781.31
#2009-09-11| 782.64
#2009-09-14| 770.14
#2009-09-15| 767.63
#2009-09-16| 777.32
#2009-09-17| 779.40
#2009-09-18| 775.33
#2009-09-21| 765.04
#2009-09-22| 779.59
#2009-09-23| 775.19
#2009-09-24| 775.10
#2009-09-25| 771.34
#2009-09-28| 763.78
#2009-09-29| 760.95
#2009-09-30| 767.04
#2009-10-01| 750.44
#2009-10-02| 731.10
#2009-10-05| 729.17
#2009-10-06| 750.48
#2009-10-07| 757.57
#2009-10-08| 776.66
#2009-10-09| 779.47
#2009-10-12| 786.32
#2009-10-13| 792.26
#2009-10-14| 796.09
#2009-10-15| 799.10
#2009-10-16| 789.19
#2009-10-19| 805.42
#2009-10-20| 799.04
#2009-10-21| 798.90
#2009-10-22| 797.88
#2009-10-23| 792.79
#2009-10-26| 791.94
#2009-10-27| 771.84
#2009-10-28| 757.71
#2009-10-29| 763.42
#2009-10-30| 761.36
#2009-11-02| 757.59
#2009-11-03| 748.52
#2009-11-04| 758.71
#2009-11-05| 762.49
#2009-11-06| 768.28
#2009-11-09| 780.02
#2009-11-10| 770.58
#2009-11-11| 775.35
#2009-11-12| 771.65
#2009-11-13| 778.28
#2009-11-16| 793.93
#2009-11-17| 788.55
#2009-11-18| 789.01
#2009-11-19| 772.05
#2009-11-20| 761.45
#2009-11-23| 770.30
#2009-11-24| 763.68
#2009-11-25| 775.91
#2009-11-26| .
#2009-11-27| 755.00
#2009-11-30| 766.60
#2009-12-01| 787.16
#2009-12-02| 789.93
#2009-12-03| 808.21
#2009-12-04| 805.22
#2009-12-07| 810.27
#2009-12-08| 806.51
#2009-12-09| 800.93
#2009-12-10| 792.59
#2009-12-11| 800.13
#2009-12-14| 810.20
#2009-12-15| 805.61
#2009-12-16| 814.22
#2009-12-17| 803.64
#2009-12-18| 797.66
#2009-12-21| 797.33
#2009-12-22| 805.65
#2009-12-23| 810.13
#2009-12-24| 817.30
#2009-12-25| .
#2009-12-28| 819.64
#2009-12-29| 820.77
#2009-12-30| 812.11
#2009-12-31| 809.80
#2010-01-01| .
#2010-01-04| 825.49
#2010-01-05| 831.39
#2010-01-06| 834.29
#2010-01-07| 828.59
#2010-01-08| 840.54
#2010-01-11| 852.13
#2010-01-12| 861.03
#2010-01-13| 853.87
#2010-01-14| 867.36
#2010-01-15| 865.01
#2010-01-18| .
#2010-01-19| 856.14
#2010-01-20| 840.79
#2010-01-21| 839.59
#2010-01-22| 826.58
#2010-01-25| 819.57
#2010-01-26| 811.58
#2010-01-27| 794.40
#2010-01-28| 785.42
#2010-01-29| 777.29
#2010-02-01| 778.09
#2010-02-02| 797.67
#2010-02-03| 791.70
#2010-02-04| 770.48
#2010-02-05| 759.38
#2010-02-08| 753.83
#2010-02-09| 762.58
#2010-02-10| 759.35
#2010-02-11| 755.62
#2010-02-12| 754.78
#2010-02-15| .
#2010-02-16| 755.11
#2010-02-17| 764.27
#2010-02-18| 759.73
#2010-02-19| 750.02
#2010-02-22| 760.59
#2010-02-23| 758.56
#2010-02-24| 757.02
#2010-02-25| 753.68
#2010-02-26| 762.52
#2010-03-01| 767.11
#2010-03-02| 774.41
#2010-03-03| 789.37
#2010-03-04| 782.56
#2010-03-05| 790.19
#2010-03-08| 803.37
#2010-03-09| 801.86
#2010-03-10| 799.18
#2010-03-11| 805.83
#2010-03-12| 813.93
#2010-03-15| 813.61
#2010-03-16| 821.21
#2010-03-17| 830.04
#2010-03-18| 819.79
#2010-03-19| 821.24
#2010-03-22| 831.32
#2010-03-23| 833.95
#2010-03-24| 826.25
#2010-03-25| 825.66
#2010-03-26| 831.78
#2010-03-29| 833.64
#2010-03-30| 831.61
#2010-03-31| 826.60
#2010-04-01| 829.48
#2010-04-02| .
#2010-04-05| 837.89
#2010-04-06| 835.08
#2010-04-07| 830.47
#2010-04-08| 822.24
#2010-04-09| 826.77
#2010-04-12| 833.16
#2010-04-13| 832.20
#2010-04-14| 844.01
#2010-04-15| 847.89
#2010-04-16| 840.48
#2010-04-19| 831.23
#2010-04-20| 846.16
#2010-04-21| 851.47
#2010-04-22| 845.80
#2010-04-23| 847.84
#2010-04-26| 863.35
#2010-04-27| 850.65
#2010-04-28| 835.34
#2010-04-29| 847.16
#2010-04-30| 844.77
#2010-05-03| 844.71
#2010-05-04| 824.17
#2010-05-05| 812.77
#2010-05-06| 795.62
#2010-05-07| 781.98
#2010-05-10| 807.67
#2010-05-11| 805.14
#2010-05-12| 819.67
#2010-05-13| 826.15
#2010-05-14| 806.10
#2010-05-17| 796.84
#2010-05-18| 795.28
#2010-05-19| 786.04
#2010-05-20| 767.19
#2010-05-21| 766.15
#2010-05-24| 758.92
#2010-05-25| 742.01
#2010-05-26| 744.10
#2010-05-27| 765.33
#2010-05-28| 766.68
#2010-05-31| .
#2010-06-01| 759.73
#2010-06-02| 755.27
#2010-06-03| 775.35
#2010-06-04| 761.24
#2010-06-07| 737.83
#2010-06-08| 739.49
#2010-06-09| 737.90
#2010-06-10| 755.85
#2010-06-11| 757.55
#2010-06-14| 772.58
#2010-06-15| 783.96
#2010-06-16| 782.76
#2010-06-17| 786.29
#2010-06-18| 786.89
#2010-06-21| 800.60
#2010-06-22| 791.41
#2010-06-23| 783.54
#2010-06-24| 778.46
#2010-06-25| 766.44
#2010-06-28| 769.05
#2010-06-29| 745.70
#2010-06-30| 745.25
#2010-07-01| 740.48
#2010-07-02| 738.45
#2010-07-05| .
#2010-07-06| 752.98
#2010-07-07| 759.57
#2010-07-08| 768.38
#2010-07-09| 773.07
#2010-07-12| 776.20
#2010-07-13| 797.22
#2010-07-14| 809.18
#2010-07-15| 807.78
#2010-07-16| 797.32
#2010-07-19| 794.92
#2010-07-20| 785.64
#2010-07-21| 780.15
#2010-07-22| 796.58
#2010-07-23| 806.68
#2010-07-26| 814.66
#2010-07-27| 802.52
#2010-07-28| 811.37
#2010-07-29| 815.43
#2010-07-30| 812.43
#2010-08-02| 830.15
#2010-08-03| 838.66
#2010-08-04| 827.96
#2010-08-05| 838.74
#2010-08-06| 842.80
#2010-08-09| 839.87
#2010-08-10| 828.53
#2010-08-11| 803.37
#2010-08-12| 793.24
#2010-08-13| 790.24
#2010-08-16| 796.13
#2010-08-17| 803.57
#2010-08-18| 809.81
#2010-08-19| 808.93
#2010-08-20| 789.96
#2010-08-23| 786.81
#2010-08-24| 779.43
#2010-08-25| 765.97
#2010-08-26| 771.39
#2010-08-27| 782.31
#2010-08-30| 779.33
#2010-08-31| 773.83
#2010-09-01| 792.58
#2010-09-02| 804.52
#2010-09-03| 815.19
#2010-09-06| .
#2010-09-07| 810.57
#2010-09-08| 803.57
#2010-09-09| 815.02
#2010-09-10| 819.13
#2010-09-13| 831.55
#2010-09-14| 836.60
#2010-09-15| 839.85
#2010-09-16| 847.48
#2010-09-17| 853.08
#2010-09-20| 863.08
#2010-09-21| 863.44
#2010-09-22| 862.96
#2010-09-23| 857.80
#2010-09-24| 875.27
#2010-09-27| 883.36
#2010-09-28| 884.81
#2010-09-29| 890.29
#2010-09-30| 885.77
#2010-10-01| 884.97
#2010-10-04| 877.19
#2010-10-05| 894.92
#2010-10-06| 896.01
#2010-10-07| 905.67
#2010-10-08| 907.69
#2010-10-11| 908.62
#2010-10-12| 907.79
#2010-10-13| 917.27
#2010-10-14| 930.80
#2010-10-15| 927.86
#2010-10-18| 931.37
#2010-10-19| 916.00
#2010-10-20| 927.78
#2010-10-21| 934.72
#2010-10-22| 938.40
#2010-10-25| 948.89
#2010-10-26| 937.71
#2010-10-27| 933.80
#2010-10-28| 937.05
#2010-10-29| 939.34
#2010-11-01| 931.10
#2010-11-02| 935.72
#2010-11-03| 937.76
#2010-11-04| 970.67
#2010-11-05| 975.80
#2010-11-08| 982.20
#2010-11-09| 987.09
#2010-11-10| 977.60
#2010-11-11| 984.67
#2010-11-12| 977.56
#2010-11-15| 987.07
#2010-11-16| 971.15
#2010-11-17| 980.11
#2010-11-18| 995.64
#2010-11-19|1001.33
#2010-11-22|1006.86
#2010-11-23| 991.24
#2010-11-24| 999.08
#2010-11-25| .
#2010-11-26| 994.81
#2010-11-29| 980.48
#2010-11-30| 970.94
#2010-12-01| 998.16
#2010-12-02|1024.40
#2010-12-03|1042.69
#2010-12-06|1040.85
#2010-12-07|1039.76
#2010-12-08|1030.27
#2010-12-09|1025.42
#2010-12-10|1030.26
#2010-12-13|1040.94
#2010-12-14|1039.55
#2010-12-15|1036.53
#2010-12-16|1035.91
#2010-12-17|1029.18
#2010-12-20|1035.25
#2010-12-21|1048.30
#2010-12-22|1046.04
#2010-12-23|1043.83
#2010-12-24| .
#2010-12-27|1030.52
#2010-12-28|1031.26
#2010-12-29|1035.32
#2010-12-30|1033.54
#2010-12-31|1040.65
#2011-01-03|1054.60
#2011-01-04|1061.96
#2011-01-05|1062.64
#2011-01-06|1071.14
#2011-01-07|1081.31
#2011-01-10|1083.31
#2011-01-11|1087.59
#2011-01-12|1096.52
#2011-01-13|1103.26
#2011-01-14|1105.54
#2011-01-17| .
#2011-01-18|1110.66
#2011-01-19|1102.86
#2011-01-20|1074.53
#2011-01-21|1070.86
#2011-01-24|1081.51
#2011-01-25|1090.15
#2011-01-26|1102.03
#2011-01-27|1111.43
#2011-01-28|1083.78
#2011-01-31|1078.39
#2011-02-01|1085.44
#2011-02-02|1082.22
#2011-02-03|1077.24
#2011-02-04|1077.19
#2011-02-07|1089.12
#2011-02-08|1110.48
#2011-02-09|1113.41
#2011-02-10|1112.44
#2011-02-11|1122.05
#2011-02-14|1128.83
#2011-02-15|1125.46
#2011-02-16|1122.02
#2011-02-17|1124.28
#2011-02-18|1122.61
#2011-02-21| .
#2011-02-22|1105.05
#2011-02-23|1083.57
#2011-02-24|1069.57
#2011-02-25|1089.42
#2011-02-28|1097.73
#2011-03-01|1098.01
#2011-03-02|1084.47
#2011-03-03|1086.92
#2011-03-04|1085.69
#2011-03-07|1073.47
#2011-03-08|1075.82
#2011-03-09|1079.40
#2011-03-10|1055.29
#2011-03-11|1052.58
#2011-03-14|1012.96
#2011-03-15| 978.29
#2011-03-16| 995.32
#2011-03-17|1007.38
#2011-03-18|1006.83
#2011-03-21|1019.25
#2011-03-22|1024.44
#2011-03-23|1018.18
#2011-03-24|1027.63
#2011-03-25|1029.04
#2011-03-28|1026.46
#2011-03-29|1026.33
#2011-03-30|1043.09
#2011-03-31|1047.63
#2011-04-01|1045.64
#2011-04-04|1049.61
#2011-04-05|1041.34
#2011-04-06|1036.48
#2011-04-07|1030.62
#2011-04-08|1033.33
#2011-04-11|1016.15
#2011-04-12|1011.40
#2011-04-13|1023.16
#2011-04-14|1028.09
#2011-04-15|1023.99
#2011-04-18|1012.63
#2011-04-19|1013.33
#2011-04-20|1049.28
#2011-04-21|1067.86
#2011-04-22| .
#2011-04-25|1071.07
#2011-04-26|1077.76
#2011-04-27|1086.13
#2011-04-28|1107.54
#2011-04-29|1112.27
#2011-05-02|1123.58
#2011-05-03|1116.41
#2011-05-04|1109.18
#2011-05-05|1101.72
#2011-05-06|1093.25
#2011-05-09|1079.81
#2011-05-10|1093.56
#2011-05-11|1090.67
#2011-05-12|1094.94
#2011-05-13|1091.29
#2011-05-16|1083.09
#2011-05-17|1066.06
#2011-05-18|1074.92
#2011-05-19|1076.37
#2011-05-20|1063.89
#2011-05-23|1043.21
#2011-05-24|1042.55
#2011-05-25|1052.27
#2011-05-26|1060.74
#2011-05-27|1071.32
#2011-05-30| .
#2011-05-31|1090.14
#2011-06-01|1077.93
#2011-06-02|1059.22
#2011-06-03|1057.61
#2011-06-06|1054.14
#2011-06-07|1060.53
#2011-06-08|1054.66
#2011-06-09|1060.24
#2011-06-10|1047.12
#2011-06-13|1037.18
#2011-06-14|1054.18
#2011-06-15|1044.63
#2011-06-16|1032.80
#2011-06-17|1043.37
#2011-06-20|1045.71
#2011-06-21|1068.28
#2011-06-22|1077.77
#2011-06-23|1068.72
#2011-06-24|1077.59
#2011-06-27|1080.01
#2011-06-28|1095.10
#2011-06-29|1111.75
#2011-06-30|1124.60
#2011-07-01|1130.40
#2011-07-04| .
#2011-07-05|1143.31
#2011-07-06|1145.09
#2011-07-07|1147.96
#2011-07-08|1143.32
#2011-07-11|1115.88
#2011-07-12|1113.14
#2011-07-13|1131.85
#2011-07-14|1127.91
#2011-07-15|1132.05
#2011-07-18|1113.77
#2011-07-19|1125.94
#2011-07-20|1128.39
#2011-07-21|1134.02
#2011-07-22|1144.43
#2011-07-25|1139.99
#2011-07-26|1132.67
#2011-07-27|1106.83
#2011-07-28|1094.89
#2011-07-29|1092.43
#2011-08-01|1088.99
#2011-08-02|1057.73
#2011-08-03|1040.43
#2011-08-04| 991.48
#2011-08-05| 966.85
#2011-08-08| 916.31
#2011-08-09| 934.18
#2011-08-10| 911.62
#2011-08-11| 924.71
#2011-08-12| 932.57
#2011-08-15| 950.46
#2011-08-16| 943.59
#2011-08-17| 936.37
#2011-08-18| 886.62
#2011-08-19| 862.48
#2011-08-22| 840.90
#2011-08-23| 859.82
#2011-08-24| 869.60
#2011-08-25| 872.34
#2011-08-26| 883.56
#2011-08-29| 899.92
#2011-08-30| 903.60
#2011-08-31| 922.12
#2011-09-01| 915.01
#2011-09-02| 888.46
#2011-09-05| .
#2011-09-06| 836.72
#2011-09-07| 869.97
#2011-09-08| 864.02
#2011-09-09| 834.44
#2011-09-12| 820.47
#2011-09-13| 835.03
#2011-09-14| 849.47
#2011-09-15| 876.63
#2011-09-16| 888.99
#2011-09-19| 877.48
#2011-09-20| 875.62
#2011-09-21| 854.54
#2011-09-22| 814.52
#2011-09-23| 818.34
#2011-09-26| 809.07
#2011-09-27| 845.68
#2011-09-28| 845.59
#2011-09-29| 856.38
#2011-09-30| 829.83
#2011-10-03| 801.73
#2011-10-04| 791.79
#2011-10-05| 805.61
#2011-10-06| 831.92
#2011-10-07| 833.71
#2011-10-10| 856.64
#2011-10-11| 871.28
#2011-10-12| 886.96
#2011-10-13| 886.77
#2011-10-14| 893.76
#2011-10-17| 890.97
#2011-10-18| 894.11
#2011-10-19| 888.80
#2011-10-20| 873.74
#2011-10-21| 903.43
#2011-10-24| 924.53
#2011-10-25| 916.19
#2011-10-26| 909.96
#2011-10-27| 952.02
#2011-10-28| 960.79
#2011-10-31| 924.16
#2011-11-01| 879.99
#2011-11-02| 883.37
#2011-11-03| 896.80
#2011-11-04| 895.76
#2011-11-07| 892.56
#2011-11-08| 892.64
#2011-11-09| 870.05
#2011-11-10| 861.82
#2011-11-11| 878.74
#2011-11-14| 876.05
#2011-11-15| 864.64
#2011-11-16| 850.54
#2011-11-17| 839.25
#2011-11-18| 827.47
#2011-11-21| 802.69
#2011-11-22| 803.33
#2011-11-23| 787.76
#2011-11-24| .
#2011-11-25| 786.81
#2011-11-28| 819.24
#2011-11-29| 827.56
#2011-11-30| 858.08
#2011-12-01| 862.21
#2011-12-02| 871.24
#2011-12-05| 884.63
#2011-12-06| 872.62
#2011-12-07| 878.21
#2011-12-08| 856.88
#2011-12-09| 865.04
#2011-12-12| 851.72
#2011-12-13| 834.94
#2011-12-14| 810.91
#2011-12-15| 809.59
#2011-12-16| 805.41
#2011-12-19| 796.76
#2011-12-20| 818.88
#2011-12-21| 827.33
#2011-12-22| 831.72
#2011-12-23| 834.40
#2011-12-26| .
#2011-12-27| 835.91
#2011-12-28| 822.61
#2011-12-29| 828.34
#2011-12-30| 840.84
#2012-01-02| .
#2012-01-03| 865.27
#2012-01-04| 872.15
#2012-01-05| 874.58
#2012-01-06| 870.50
#2012-01-09| 872.14
#2012-01-10| 887.46
#2012-01-11| 888.67
#2012-01-12| 892.90
#2012-01-13| 892.87
#2012-01-16| .
#2012-01-17| 908.23
#2012-01-18| 916.47
#2012-01-19| 927.51
#2012-01-20| 938.77
#2012-01-23| 942.13
#2012-01-24| 942.54
#2012-01-25| 955.45
#2012-01-26| 968.35
#2012-01-27| 956.56
#2012-01-30| 953.05
#2012-01-31| 952.85
#2012-02-01| 973.59
#2012-02-02| 980.39
#2012-02-03| 992.95
#2012-02-06|1005.38
#2012-02-07|1000.14
#2012-02-08|1011.56
#2012-02-09|1017.91
#2012-02-10| 996.66
#2012-02-13|1005.90
#2012-02-14| 999.15
#2012-02-15|1011.20
#2012-02-16|1016.13
#2012-02-17|1033.91
#2012-02-20| .
#2012-02-21|1035.71
#2012-02-22|1034.94
#2012-02-23|1034.05
#2012-02-24|1040.18
#2012-02-27|1036.13
#2012-02-28|1038.30
#2012-02-29|1027.06
#2012-03-01|1033.90
#2012-03-02|1027.76
#2012-03-05|1019.49
#2012-03-06| 989.77
#2012-03-07| 991.99
#2012-03-08|1017.93
#2012-03-09|1028.06
#2012-03-12|1028.18
#2012-03-13|1031.27
#2012-03-14|1041.27
#2012-03-15|1056.73
#2012-03-16|1050.66
#2012-03-19|1049.23
#2012-03-20|1030.87
#2012-03-21|1025.99
#2012-03-22|1025.87
#2012-03-23|1024.26
#2012-03-26|1034.88
#2012-03-27|1044.24
#2012-03-28|1041.18
#2012-03-29|1029.65
#2012-03-30|1035.85
#2012-04-02|1050.35
#2012-04-03|1043.08
#2012-04-04|1011.69
#2012-04-05|1009.78
#2012-04-06| .
#2012-04-09| 990.56
#2012-04-10| 976.32
#2012-04-11| 981.53
#2012-04-12| 997.73
#2012-04-13| 984.48
#2012-04-16| 981.61
#2012-04-17| 988.58
#2012-04-18| 994.01
#2012-04-19| 983.23
#2012-04-20| 980.66
#2012-04-23| 965.18
#2012-04-24| 970.62
#2012-04-25| 986.72
#2012-04-26|1004.85
#2012-04-27|1010.74
#2012-04-30|1006.98
#2012-05-01| 995.13
#2012-05-02| 993.20
#2012-05-03| 989.04
#2012-05-04| 974.76
#2012-05-07| 958.05
#2012-05-08| 953.91
#2012-05-09| 951.13
#2012-05-10| 949.79
#2012-05-11| 960.61
#2012-05-14| 943.30
#2012-05-15| 925.61
#2012-05-16| 914.50
#2012-05-17| 915.86
#2012-05-18| 894.46
#2012-05-21| 901.54
#2012-05-22| 916.73
#2012-05-23| 907.76
#2012-05-24| 905.86
#2012-05-25| 903.20
#2012-05-28| .
#2012-05-29| 920.78
#2012-05-30| 907.70
#2012-05-31| 899.56
#2012-06-01| 873.55
#2012-06-04| 853.12
#2012-06-05| 860.38
#2012-06-06| 882.06
#2012-06-07| 892.78
#2012-06-08| 882.43
#2012-06-11| 888.21
#2012-06-12| 884.17
#2012-06-13| 878.43
#2012-06-14| 873.51
#2012-06-15| 879.01
#2012-06-18| 891.03
#2012-06-19| 897.37
#2012-06-20| 904.06
#2012-06-21| 892.38
#2012-06-22| 883.52
#2012-06-25| 872.33
#2012-06-26| 864.15
#2012-06-27| 865.40
#2012-06-28| 875.13
#2012-06-29| 900.74
#2012-07-02| 899.62
#2012-07-03| 913.12
#2012-07-04| .
#2012-07-05| 912.99
#2012-07-06| 898.49
#2012-07-09| 886.07
#2012-07-10| 881.44
#2012-07-11| 875.22
#2012-07-12| 862.57
#2012-07-13| 873.91
#2012-07-16| 875.76
#2012-07-17| 870.38
#2012-07-18| 880.42
#2012-07-19| 888.67
#2012-07-20| 871.84
#2012-07-23| 852.77
#2012-07-24| 841.27
#2012-07-25| 837.41
#2012-07-26| 852.86
#2012-07-27| 877.08
#2012-07-30| 886.40
#2012-07-31| 896.23
#2012-08-01| 880.43
#2012-08-02| 871.27
#2012-08-03| 888.33
#2012-08-06| 909.50
#2012-08-07| 924.70
#2012-08-08| 923.98
#2012-08-09| 925.90
#2012-08-10| 923.83
#2012-08-13| 921.20
#2012-08-14| 917.94
#2012-08-15| 915.89
#2012-08-16| 932.45
#2012-08-17| 943.96
#2012-08-20| 941.55
#2012-08-21| 947.74
#2012-08-22| 945.47
#2012-08-23| 947.34
#2012-08-24| 935.69
#2012-08-27| 936.90
#2012-08-28| 931.16
#2012-08-29| 930.70
#2012-08-30| 914.46
#2012-08-31| 910.82
#2012-09-03| .
#2012-09-04| 898.73
#2012-09-05| 896.23
#2012-09-06| 917.45
#2012-09-07| 947.57
#2012-09-10| 944.93
#2012-09-11| 948.60
#2012-09-12| 958.93
#2012-09-13| 960.31
#2012-09-14| 983.49
#2012-09-17| 973.68
#2012-09-18| 960.53
#2012-09-19| 978.64
#2012-09-20| 959.76
#2012-09-21| 962.62
#2012-09-24| 952.06
#2012-09-25| 946.52
#2012-09-26| 923.85
#2012-09-27| 925.30
#2012-09-28| 912.26
#2012-10-01| 911.83
#2012-10-02| 913.62
#2012-10-03| 910.45
#2012-10-04| 935.58
#2012-10-05| 937.82
#2012-10-08| 929.98
#2012-10-09| 917.92
#2012-10-10| 907.32
#2012-10-11| 909.23
#2012-10-12| 910.98
#2012-10-15| 920.20
#2012-10-16| 927.59
#2012-10-17| 936.31
#2012-10-18| 948.93
#2012-10-19| 943.57
#2012-10-22| 940.74
#2012-10-23| 932.11
#2012-10-24| 927.19
#2012-10-25| 931.87
#2012-10-26| 923.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 931.59
#2012-11-01| 941.20
#2012-11-02| 947.63
#2012-11-05| 951.88
#2012-11-06| 951.90
#2012-11-07| 943.75
#2012-11-08| 926.42
#2012-11-09| 926.47
#2012-11-12| 920.67
#2012-11-13| 918.26
#2012-11-14| 904.17
#2012-11-15| 916.01
#2012-11-16| 927.10
#2012-11-19| 952.02
#2012-11-20| 949.41
#2012-11-21| 961.63
#2012-11-22| .
#2012-11-23| 984.54
#2012-11-26| 990.92
#2012-11-27| 983.81
#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| 995.41
#2012-12-06| 999.28
#2012-12-07|1002.41
#2012-12-10|1003.63
#2012-12-11|1009.34
#2012-12-12|1014.81
#2012-12-13|1016.21
#2012-12-14|1019.00
#2012-12-17|1027.49
#2012-12-18|1040.43
#2012-12-19|1059.03
#2012-12-20|1057.28
#2012-12-21|1049.17
#2012-12-24|1049.16
#2012-12-25|1050.81
#2012-12-26|1055.90
#2012-12-27|1067.04
#2012-12-28|1071.97
#2012-12-31|1074.42
#2013-01-01|1074.42
#2013-01-02|1088.62
#2013-01-03|1089.08
#2013-01-04|1107.45
#2013-01-07|1101.19
#2013-01-08|1087.80
#2013-01-09|1091.79
#2013-01-10|1106.31
#2013-01-11|1114.44
#2013-01-14|1116.90
#2013-01-15|1125.80
#2013-01-16|1110.43
#2013-01-17|1115.88
#2013-01-18|1121.94
#2013-01-21|1121.94
#2013-01-22|1121.45
#2013-01-23|1109.23
#2013-01-24|1115.50
#2013-01-25|1129.81
#2013-01-28|1129.10
#2013-01-29|1131.10
#2013-01-30|1130.25
#2013-01-31|1128.00
#2013-02-01|1141.97
#2013-02-04|1135.33
#2013-02-05|1125.27
#2013-02-06|1151.31
#2013-02-07|1153.54
#2013-02-08|1164.80
#2013-02-11|1158.35
#2013-02-12|1160.61
#2013-02-13|1152.95
#2013-02-14|1148.83
#2013-02-15|1138.50
#2013-02-18|1145.10
#2013-02-19|1152.72
#2013-02-20|1151.44
#2013-02-21|1134.11
#2013-02-22|1125.83
#2013-02-25|1130.31
#2013-02-26|1124.32
#2013-02-27|1129.80
#2013-02-28|1144.46
#2013-03-01|1131.57
#2013-03-04|1133.03
#2013-03-05|1145.24
#2013-03-06|1156.34
#2013-03-07|1156.98
#2013-03-08|1164.82
#2013-03-11|1178.68
#2013-03-12|1173.36
#2013-03-13|1169.81
#2013-03-14|1173.85
#2013-03-15|1185.69
#2013-03-18|1163.56
#2013-03-19|1165.42
#2013-03-20|1169.72
#2013-03-21|1163.73
#2013-03-22|1154.94
#2013-03-25|1153.97
#2013-03-26|1154.71
#2013-03-27|1152.59
#2013-03-28|1143.51
#2013-03-29|1144.52
#2013-04-01|1130.94
#2013-04-02|1119.74
#2013-04-03|1137.34
#2013-04-04|1128.88
#2013-04-05|1134.24
#2013-04-08|1146.02
#2013-04-09|1142.97
#2013-04-10|1160.59
#2013-04-11|1195.89
#2013-04-12|1192.62
#2013-04-15|1166.28
#2013-04-16|1166.40
#2013-04-17|1164.83
#2013-04-18|1147.29
#2013-04-19|1151.72
#2013-04-22|1166.14
#2013-04-23|1175.35
#2013-04-24|1196.84
#2013-04-25|1213.99
#2013-04-26|1222.67
#2013-04-29|1228.27
#2013-04-30|1227.50
#2013-05-01|1215.02
#2013-05-02|1205.50
#2013-05-03|1217.23
#2013-05-06|1215.83
#2013-05-07|1247.90
#2013-05-08|1259.66
#2013-05-09|1248.50
#2013-05-10|1260.36
#2013-05-13|1279.51
#2013-05-14|1282.80
#2013-05-15|1308.54
#2013-05-16|1314.50
#2013-05-17|1327.10
#2013-05-20|1355.28
#2013-05-21|1360.90
#2013-05-22|1350.21
#2013-05-23|1310.56
#2013-05-24|1311.32
#2013-05-27|1283.00
#2013-05-28|1314.38
#2013-05-29|1321.92
#2013-05-30|1313.01
#2013-05-31|1303.54
#2013-06-03|1289.76
#2013-06-04|1297.45
#2013-06-05|1286.31
#2013-06-06|1269.10
#2013-06-07|1271.85
#2013-06-10|1305.93
#2013-06-11|1309.28
#2013-06-12|1300.21
#2013-06-13|1281.84
#2013-06-14|1285.76
#2013-06-17|1304.28
#2013-06-18|1306.91
#2013-06-19|1313.00
#2013-06-20|1256.73
#2013-06-21|1255.17
#2013-06-24|1235.24
#2013-06-25|1243.62
#2013-06-26|1252.63
#2013-06-27|1275.46
#2013-06-28|1283.64
#2013-07-01|1296.39
#2013-07-02|1312.34
#2013-07-03|1320.29
#2013-07-04|1322.24
#2013-07-05|1324.08
#2013-07-08|1322.99
#2013-07-09|1343.73
#2013-07-10|1350.04
#2013-07-11|1370.04
#2013-07-12|1381.10
#2013-07-15|1375.53
#2013-07-16|1380.87
#2013-07-17|1387.45
#2013-07-18|1394.33
#2013-07-19|1394.31
#2013-07-22|1408.15
#2013-07-23|1404.62
#2013-07-24|1408.51
#2013-07-25|1406.09
#2013-07-26|1390.79
#2013-07-29|1366.44
#2013-07-30|1386.49
#2013-07-31|1369.64
#2013-08-01|1394.53
#2013-08-02|1423.85
#2013-08-05|1416.13
#2013-08-06|1421.51
#2013-08-07|1402.53
#2013-08-08|1411.29
#2013-08-09|1412.45
#2013-08-12|1410.85
#2013-08-13|1418.37
#2013-08-14|1430.56
#2013-08-15|1407.43
#2013-08-16|1411.07
#2013-08-19|1407.09
#2013-08-20|1392.12
#2013-08-21|1377.73
#2013-08-22|1382.87
#2013-08-23|1405.06
#2013-08-26|1398.80
#2013-08-27|1379.16
#2013-08-28|1353.94
#2013-08-29|1361.12
#2013-08-30|1344.35
#2013-09-02|1348.76
#2013-09-03|1364.53
#2013-09-04|1381.34
#2013-09-05|1392.83
#2013-09-06|1397.90
#2013-09-09|1409.49
#2013-09-10|1422.86
#2013-09-11|1432.16
#2013-09-12|1425.60
#2013-09-13|1428.18
#2013-09-16|1439.98
#2013-09-17|1430.08
#2013-09-18|1445.94
#2013-09-19|1465.01
#2013-09-20|1461.49
#2013-09-23|1463.96
#2013-09-24|1464.84
#2013-09-25|1464.23
#2013-09-26|1472.14
#2013-09-27|1473.61
#2013-09-30|1450.27
#2013-10-01|1461.99
#2013-10-02|1453.79
#2013-10-03|1449.93
#2013-10-04|1448.58
#2013-10-07|1434.35
#2013-10-08|1425.66
#2013-10-09|1436.72
#2013-10-10|1459.90
#2013-10-11|1474.29
#2013-10-14|1476.04
#2013-10-15|1473.57
#2013-10-16|1472.11
#2013-10-17|1490.33
#2013-10-18|1491.42
#2013-10-21|1485.92
#2013-10-22|1495.13
#2013-10-23|1486.82
#2013-10-24|1501.96
#2013-10-25|1484.26
#2013-10-28|1484.90
#2013-10-29|1479.30
#2013-10-30|1491.02
#2013-10-31|1484.71
#2013-11-01|1469.02
#2013-11-04|1477.93
#2013-11-05|1466.94
#2013-11-06|1470.39
#2013-11-07|1455.20
#2013-11-08|1450.70
#2013-11-11|1457.86
#2013-11-12|1462.65
#2013-11-13|1467.33
#2013-11-14|1476.38
#2013-11-15|1486.03
#2013-11-18|1493.96
#2013-11-19|1483.96
#2013-11-20|1481.31
#2013-11-21|1485.81
#2013-11-22|1493.06
#2013-11-25|1500.94
#2013-11-26|1497.57
#2013-11-27|1498.59
#2013-11-28|1507.57
#2013-11-29|1508.34
#2013-12-02|1499.97
#2013-12-03|1493.33
#2013-12-04|1476.56
#2013-12-05|1470.84
#2013-12-06|1479.82
#2013-12-09|1492.73
#2013-12-10|1487.60
#2013-12-11|1479.86
#2013-12-12|1467.58
#2013-12-13|1469.68
#2013-12-16|1468.37
#2013-12-17|1473.84
#2013-12-18|1482.46
#2013-12-19|1475.31
#2013-12-20|1481.67
#2013-12-23|1489.33
#2013-12-24|1487.59
#2013-12-25|1488.92
#2013-12-26|1502.29
#2013-12-27|1510.72
#2013-12-30|1514.46
#2013-12-31|1515.86
#2014-01-01|1515.86
#2014-01-02|1505.33
#2014-01-03|1506.14
#2014-01-06|1495.67
#2014-01-07|1496.05
#2014-01-08|1507.93
#2014-01-09|1503.39
#2014-01-10|1518.81
#2014-01-13|1524.44
#2014-01-14|1516.14
#2014-01-15|1527.95
#2014-01-16|1536.19
#2014-01-17|1533.14
#2014-01-20|1532.08
#2014-01-21|1530.76
#2014-01-22|1535.49
#2014-01-23|1525.59
#2014-01-24|1496.27
#2014-01-27|1473.25
#2014-01-28|1478.09
#2014-01-29|1485.42
#2014-01-30|1467.78
#2014-01-31|1456.49
#2014-02-03|1431.30
#2014-02-04|1397.78
#2014-02-05|1417.98
#2014-02-06|1428.36
#2014-02-07|1451.06
#2014-02-10|1459.67
#2014-02-11|1474.39
#2014-02-12|1492.50
#2014-02-13|1492.04
#2014-02-14|1494.57
#2014-02-17|1497.06
#2014-02-18|1513.13
#2014-02-19|1502.37
#2014-02-20|1494.90
#2014-02-21|1513.89
#2014-02-24|1508.01
#2014-02-25|1517.83
#2014-02-26|1512.44
#2014-02-27|1512.91
#2014-02-28|1514.69
#2014-03-03|1496.36
#2014-03-04|1513.53
#2014-03-05|1517.35
#2014-03-06|1532.25
#2014-03-07|1524.49
#2014-03-10|1508.11
#2014-03-11|1508.31
#2014-03-12|1492.24
#2014-03-13|1481.95
#2014-03-14|1462.28
#2014-03-17|1470.35
#2014-03-18|1483.74
#2014-03-19|1479.80
#2014-03-20|1461.96
#2014-03-21|1460.27
#2014-03-24|1451.39
#2014-03-25|1458.94
#2014-03-26|1471.40
#2014-03-27|1483.66
#2014-03-28|1496.75
#2014-03-31|1511.79
#2014-04-01|1527.22
#2014-04-02|1537.16
#2014-04-03|1535.48
#2014-04-04|1532.57
#2014-04-07|1513.14
#2014-04-08|1508.31
#2014-04-09|1504.80
#2014-04-10|1490.38
#2014-04-11|1474.72
#2014-04-14|1472.56
#2014-04-15|1466.02
#2014-04-16|1495.09
#2014-04-17|1503.70
#2014-04-18|1509.52
#2014-04-21|1508.15
#2014-04-22|1522.95
#2014-04-23|1520.26
#2014-04-24|1510.96
#2014-04-25|1496.31
#2014-04-28|1486.42
#2014-04-29|1491.70
#2014-04-30|1499.02
#2014-05-01|1508.21
#2014-05-02|1505.51
#2014-05-05|1502.36
#2014-05-06|1497.97
#2014-05-07|1473.88
#2014-05-08|1476.51
#2014-05-09|1470.20
#2014-05-12|1470.56
#2014-05-13|1488.20
#2014-05-14|1494.78
#2014-05-15|1480.24
#2014-05-16|1467.80
#2014-05-19|1473.86
#2014-05-20|1472.73
#2014-05-21|1477.06
#2014-05-22|1492.94
#2014-05-23|1505.93
#2014-05-26|1522.43
#2014-05-27|1523.68
#2014-05-28|1526.40
#2014-05-29|1535.15
#2014-05-30|1539.68
#2014-06-02|1543.30
#2014-06-03|1548.35
#2014-06-04|1553.20
#2014-06-05|1560.73
#2014-06-06|1571.78
#2014-06-09|1568.81
#2014-06-10|1561.79
#2014-06-11|1566.71
#2014-06-12|1559.99
#2014-06-13|1555.05
#2014-06-16|1555.05
#2014-06-17|1559.64
#2014-06-18|1567.46
#2014-06-19|1584.42
#2014-06-20|1583.39
#2014-06-23|1580.90
#2014-06-24|1573.26
#2014-06-25|1574.42
#2014-06-26|1574.43
#2014-06-27|1577.26
#2014-06-30|1582.14
#2014-07-01|1598.92
#2014-07-02|1603.16
#2014-07-03|1603.50
#2014-07-04|1607.49
#2014-07-07|1597.77
#2014-07-08|1585.78
#2014-07-09|1587.50
#2014-07-10|1574.89
#2014-07-11|1575.60
#2014-07-14|1588.59
#2014-07-15|1586.06
#2014-07-16|1591.99
#2014-07-17|1581.11
#2014-07-18|1573.24
#2014-07-21|1568.09
#2014-07-22|1574.35
#2014-07-23|1574.21
#2014-07-24|1574.07
#2014-07-25|1567.04
#2014-07-28|1560.47
#2014-07-29|1556.76
#2014-07-30|1550.56
#2014-07-31|1532.15
#2014-08-01|1522.87
#2014-08-04|1525.50
#2014-08-05|1511.25
#2014-08-06|1505.13
#2014-08-07|1499.63
#2014-08-08|1497.02
#2014-08-11|1513.64
#2014-08-12|1508.99
#2014-08-13|1514.55
#2014-08-14|1519.49
#2014-08-15|1510.00
#2014-08-18|1519.68
#2014-08-19|1526.51
#2014-08-20|1522.64
#2014-08-21|1530.91
#2014-08-22|1519.16
#2014-08-25|1531.19
#2014-08-26|1531.96
#2014-08-27|1531.58
#2014-08-28|1522.01
#2014-08-29|1518.04
#2014-09-01|1513.50
#2014-09-02|1521.49
#2014-09-03|1533.16
#2014-09-04|1532.21
#2014-09-05|1536.53
#2014-09-08|1527.57
#2014-09-09|1518.48
#2014-09-10|1517.08
#2014-09-11|1520.89
#2014-09-12|1517.54
#2014-09-15|1510.40
#2014-09-16|1507.34
#2014-09-17|1505.70
#2014-09-18|1514.38
#2014-09-19|1513.59
#2014-09-22|1501.37
#2014-09-23|1490.23
#2014-09-24|1490.48
#2014-09-25|1490.63
#2014-09-26|1484.90
#2014-09-29|1472.17
#2014-09-30|1456.85
#2014-10-01|1446.00
#2014-10-02|1429.65
#2014-10-03|1422.81
#2014-10-06|1436.18
#2014-10-07|1426.40
#2014-10-08|1412.87
#2014-10-09|1399.98
#2014-10-10|1371.40
#2014-10-13|1371.43
#2014-10-14|1363.75
#2014-10-15|1362.22
#2014-10-16|1361.11
#2014-10-17|1360.80
#2014-10-20|1383.96
#2014-10-21|1389.34
#2014-10-22|1401.58
#2014-10-23|1397.92
#2014-10-24|1398.51
#2014-10-27|1398.49
#2014-10-28|1412.16
#2014-10-29|1420.62
#2014-10-30|1416.06
#2014-10-31|1434.59
#2014-11-03|1420.35
#2014-11-04|1447.48
#2014-11-05|1452.74
#2014-11-06|1461.45
#2014-11-07|1453.52
#2014-11-10|1451.96
#2014-11-11|1451.54
#2014-11-12|1453.64
#2014-11-13|1460.49
#2014-11-14|1468.95
#2014-11-17|1456.27
#2014-11-18|1480.36
#2014-11-19|1474.74
#2014-11-20|1482.51
#2014-11-21|1491.32
#2014-11-24|1495.53
#2014-11-25|1516.38
#2014-11-26|1516.33
#2014-11-27|1507.79
#2014-11-28|1521.07
#2014-12-01|1530.00
#2014-12-02|1532.44
#2014-12-03|1535.90
#2014-12-04|1544.94
#2014-12-05|1546.58
#2014-12-08|1541.21
#2014-12-09|1540.65
#2014-12-10|1508.52
#2014-12-11|1502.28
#2014-12-12|1491.77
#2014-12-15|1457.79
#2014-12-16|1460.66
#2014-12-17|1461.86
#2014-12-18|1484.22
#2014-12-19|1510.78
#2014-12-22|1511.17
#2014-12-23|1511.60
#2014-12-24|1523.23
#2014-12-25|1519.65
#2014-12-26|1526.91
#2014-12-29|1526.40
#2014-12-30|1517.69
#2014-12-31|1511.45
#2015-01-01|1511.45
#2015-01-02|1501.21
#2015-01-05|1474.70
#2015-01-06|1455.78
#2015-01-07|1462.30
#2015-01-08|1493.44
#2015-01-09|1490.62
#2015-01-12|1493.99
#2015-01-13|1494.14
#2015-01-14|1478.06
#2015-01-15|1485.25
#2015-01-16|1486.21
#2015-01-19|1497.53
#2015-01-20|1509.30
#2015-01-21|1513.99
#2015-01-22|1524.39
#2015-01-23|1534.55
#2015-01-26|1538.59
#2015-01-27|1545.36
#2015-01-28|1536.16
#2015-01-29|1534.06
#2015-01-30|1526.20
#2015-02-02|1543.14
#2015-02-03|1551.47
#2015-02-04|1569.35
#2015-02-05|1569.79
#2015-02-06|1557.33
#2015-02-09|1553.13
#2015-02-10|1561.53
#2015-02-11|1554.05
#2015-02-12|1588.09
#2015-02-13|1589.62
#2015-02-16|1592.15
#2015-02-17|1589.22
#2015-02-18|1607.37
#2015-02-19|1620.14
#2015-02-20|1632.15
#2015-02-23|1633.72
#2015-02-24|1631.77
#2015-02-25|1633.14
#2015-02-26|1630.12
#2015-02-27|1627.13
#2015-03-02|1632.01
#2015-03-03|1624.39
#2015-03-04|1618.69
#2015-03-05|1615.36
#2015-03-06|1609.17
#2015-03-09|1612.08
#2015-03-10|1598.32
#2015-03-11|1606.34
#2015-03-12|1625.35
#2015-03-13|1627.31
#2015-03-16|1646.04
#2015-03-17|1635.06
#2015-03-18|1637.25
#2015-03-19|1636.83
#2015-03-20|1660.14
#2015-03-23|1667.92
#2015-03-24|1660.73
#2015-03-25|1654.75
#2015-03-26|1647.32
#2015-03-27|1641.92
#2015-03-30|1651.56
#2015-03-31|1639.42
#2015-04-01|1622.79
#2015-04-02|1643.86
#2015-04-03|1649.61
#2015-04-06|1661.32
#2015-04-07|1647.39
#2015-04-08|1647.49
#2015-04-09|1652.84
#2015-04-10|1658.06
#2015-04-13|1642.17
#2015-04-14|1653.78
#2015-04-15|1653.62
#2015-04-16|1661.04
#2015-04-17|1653.88
#2015-04-20|1655.83
#2015-04-21|1669.71
#2015-04-22|1669.48
#2015-04-23|1673.79
#2015-04-24|1680.96
#2015-04-27|1692.02
#2015-04-28|1700.15
#2015-04-29|1690.28
#2015-04-30|1666.57
#2015-05-01|1665.94
#2015-05-04|1668.56
#2015-05-05|1658.94
#2015-05-06|1664.70
#2015-05-07|1661.98
#2015-05-08|1684.36
#2015-05-11|1682.21
#2015-05-12|1676.28
#2015-05-13|1680.20
#2015-05-14|1690.01
#2015-05-15|1692.37
#2015-05-18|1703.44
#2015-05-19|1702.58
#2015-05-20|1703.46
#2015-05-21|1709.95
#2015-05-22|1698.94
#2015-05-25|1704.46
#2015-05-26|1683.71
#2015-05-27|1694.94
#2015-05-28|1698.92
#2015-05-29|1685.43
#2015-06-01|1683.07
#2015-06-02|1685.82
#2015-06-03|1693.07
#2015-06-04|1685.78
#2015-06-05|1659.68
#2015-06-08|1652.09
#2015-06-09|1649.04
#2015-06-10|1675.34
#2015-06-11|1678.98
#2015-06-12|1678.20
#2015-06-15|1660.43
#2015-06-16|1660.09
#2015-06-17|1646.71
#2015-06-18|1653.40
#2015-06-19|1659.82
#2015-06-22|1683.09
#2015-06-23|1692.84
#2015-06-24|1678.47
#2015-06-25|1674.70
#2015-06-26|1671.14
#2015-06-29|1629.44
#2015-06-30|1630.40
#2015-07-01|1633.88
#2015-07-02|1636.03
#2015-07-03|1638.45
#2015-07-06|1616.46
#2015-07-07|1601.93
#2015-07-08|1566.22
#2015-07-09|1571.14
#2015-07-10|1581.88
#2015-07-13|1591.97
#2015-07-14|1602.41
#2015-07-15|1593.74
#2015-07-16|1599.94
#2015-07-17|1595.22
#2015-07-20|1595.54
#2015-07-21|1599.56
#2015-07-22|1582.57
#2015-07-23|1587.68
#2015-07-24|1569.22
#2015-07-27|1560.02
#2015-07-28|1557.80
#2015-07-29|1565.37
#2015-07-30|1563.59
#2015-07-31|1579.93
#2015-08-03|1583.21
#2015-08-04|1583.88
#2015-08-05|1582.30
#2015-08-06|1588.06
#2015-08-07|1594.81
#2015-08-10|1601.81
#2015-08-11|1571.63
#2015-08-12|1550.65
#2015-08-13|1548.52
#2015-08-14|1551.31
#2015-08-17|1552.52
#2015-08-18|1551.18
#2015-08-19|1530.13
#2015-08-20|1501.66
#2015-08-21|1467.13
#2015-08-24|1419.39
#2015-08-25|1396.91
#2015-08-26|1427.61
#2015-08-27|1441.26
#2015-08-28|1471.20
#2015-08-31|1455.40
#2015-09-01|1417.87
#2015-09-02|1416.21
#2015-09-03|1433.60
#2015-09-04|1409.86
#2015-09-07|1420.09
#2015-09-08|1435.00
#2015-09-09|1476.14
#2015-09-10|1459.44
#2015-09-11|1453.35
#2015-09-14|1450.15
#2015-09-15|1469.55
#2015-09-16|1498.85
#2015-09-17|1504.41
#2015-09-18|1481.49
#2015-09-21|1455.75
#2015-09-22|1422.65
#2015-09-23|1416.38
#2015-09-24|1395.51
#2015-09-25|1400.60
#2015-09-28|1378.44
#2015-09-29|1354.80
#2015-09-30|1397.56
#2015-10-01|1419.51
#2015-10-02|1437.60
#2015-10-05|1442.58
#2015-10-06|1450.16
#2015-10-07|1482.91
#2015-10-08|1491.11
#2015-10-09|1516.54
#2015-10-12|1522.53
#2015-10-13|1505.06
#2015-10-14|1490.12
#2015-10-15|1510.15
#2015-10-16|1512.56
#2015-10-19|1505.01
#2015-10-20|1499.54
#2015-10-21|1522.30
#2015-10-22|1522.18
#2015-10-23|1544.66
#2015-10-26|1549.33
#2015-10-27|1535.92
#2015-10-28|1547.58
#2015-10-29|1525.78
#2015-10-30|1543.97
#2015-11-02|1544.41
#2015-11-03|1540.38
#2015-11-04|1539.71
#2015-11-05|1539.12
#2015-11-06|1532.92
#2015-11-09|1533.30
#2015-11-10|1531.31
#2015-11-11|1532.26
#2015-11-12|1519.11
#2015-11-13|1503.87
#2015-11-16|1500.14
#2015-11-17|1513.49
#2015-11-18|1527.76
#2015-11-19|1546.87
#2015-11-20|1545.56
#2015-11-23|1539.19
#2015-11-24|1544.02
#2015-11-25|1544.70
#2015-11-26|1562.15
#2015-11-27|1557.78
#2015-11-30|1559.62
#2015-12-01|1575.99
#2015-12-02|1559.74
#2015-12-03|1552.74
#2015-12-04|1547.25
#2015-12-07|1548.74
#2015-12-08|1527.87
#2015-12-09|1534.36
#2015-12-10|1530.52
#2015-12-11|1518.53
#2015-12-14|1497.54
#2015-12-15|1490.62
#2015-12-16|1529.34
#2015-12-17|1531.00
#2015-12-18|1518.90
#2015-12-21|1517.84
#2015-12-22|1531.29
#2015-12-23|1542.14
#2015-12-24|1542.38
#2015-12-25|1538.53
#2015-12-28|1535.51
#2015-12-29|1541.29
#2015-12-30|1538.00
#2015-12-31|1533.16
#2016-01-01|1533.16
#2016-01-04|1487.93
#2016-01-05|1470.10
#2016-01-06|1438.33
#2016-01-07|1399.65
#2016-01-08|1392.22
#2016-01-11|1397.02
#2016-01-12|1390.67
#2016-01-13|1397.23
#2016-01-14|1367.52
#2016-01-15|1355.35
#2016-01-18|1347.09
#2016-01-19|1357.68
#2016-01-20|1327.90
#2016-01-21|1314.46
#2016-01-22|1355.84
#2016-01-25|1348.69
#2016-01-26|1340.45
#2016-01-27|1363.72
#2016-01-28|1352.91
#2016-01-29|1369.97
#2016-02-01|1383.31
#2016-02-02|1361.17
#2016-02-03|1335.19
#2016-02-04|1331.45
#2016-02-05|1315.08
#2016-02-08|1305.35
#2016-02-09|1267.44
#2016-02-10|1263.82
#2016-02-11|1267.96
#2016-02-12|1240.71
#2016-02-15|1292.28
#2016-02-16|1304.98
#2016-02-17|1316.78
#2016-02-18|1327.53
#2016-02-19|1310.72
#2016-02-22|1323.31
#2016-02-23|1316.21
#2016-02-24|1301.71
#2016-02-25|1305.31
#2016-02-26|1307.59
#2016-02-29|1314.87
#2016-03-01|1326.64
#2016-03-02|1359.61
#2016-03-03|1386.77
#2016-03-04|1400.37
#2016-03-07|1395.14
#2016-03-08|1372.86
#2016-03-09|1368.02
#2016-03-10|1370.30
#2016-03-11|1391.24
#2016-03-14|1401.34
#2016-03-15|1393.02
#2016-03-16|1395.05
#2016-03-17|1416.21
#2016-03-18|1410.50
#2016-03-21|1408.87
#2016-03-22|1426.70
#2016-03-23|1409.80
#2016-03-24|1392.38
#2016-03-25|1406.98
#2016-03-28|1412.32
#2016-03-29|1420.75
#2016-03-30|1425.87
#2016-03-31|1428.83
#2016-04-01|1384.43
#2016-04-04|1369.33
#2016-04-05|1338.15
#2016-04-06|1345.90
#2016-04-07|1345.54
#2016-04-08|1352.09
#2016-04-11|1349.28
#2016-04-12|1369.07
#2016-04-13|1401.19
#2016-04-14|1422.07
#2016-04-15|1411.83
#2016-04-18|1398.79
#2016-04-19|1435.77
#2016-04-20|1437.14
#2016-04-21|1456.14
#2016-04-22|1442.06
#2016-04-25|1446.94
#2016-04-26|1448.49
#2016-04-27|1443.00
#2016-04-28|1438.73
#2016-04-29|1430.79
#2016-05-02|1410.11
#2016-05-03|1396.78
#2016-05-04|1378.53
#2016-05-05|1369.84
#2016-05-06|1388.42
#2016-05-09|1380.05
#2016-05-10|1403.22
#2016-05-11|1399.74
#2016-05-12|1389.97
#2016-05-13|1373.10
#2016-05-16|1376.31
#2016-05-17|1372.10
#2016-05-18|1361.97
#2016-05-19|1352.22
#2016-05-20|1360.40
#2016-05-23|1358.96
#2016-05-24|1359.68
#2016-05-25|1382.70
#2016-05-26|1398.12
#2016-05-27|1398.61
#2016-05-30|1405.88
#2016-05-31|1415.99
#2016-06-01|1408.37
#2016-06-02|1403.07
#2016-06-03|1406.93
#2016-06-06|1403.23
#2016-06-07|1416.55
#2016-06-08|1424.00
#2016-06-09|1403.80
#2016-06-10|1386.50
#2016-06-13|1354.15
#2016-06-14|1337.67
#2016-06-15|1351.41
#2016-06-16|1336.55
#2016-06-17|1356.65
#2016-06-20|1393.92
#2016-06-21|1393.11
#2016-06-22|1384.24
#2016-06-23|1408.36
#2016-06-24|1313.04
#2016-06-27|1275.15
#2016-06-28|1269.23
#2016-06-29|1292.76
#2016-06-30|1290.81
#2016-07-01|1311.89
#2016-07-04|1309.62
#2016-07-05|1291.07
#2016-07-06|1271.83
#2016-07-07|1278.01
#2016-07-08|1294.90
#2016-07-11|1323.63
#2016-07-12|1349.84
#2016-07-13|1368.98
#2016-07-14|1373.28
#2016-07-15|1381.83
#2016-07-18|1383.82
#2016-07-19|1377.30
#2016-07-20|1385.13
#2016-07-21|1404.37
#2016-07-22|1393.42
#2016-07-25|1404.16
#2016-07-26|1406.44
#2016-07-27|1428.28
#2016-07-28|1415.56
#2016-07-29|1444.42
#2016-08-01|1438.59
#2016-08-02|1412.92
#2016-08-03|1397.87
#2016-08-04|1419.20
#2016-08-05|1434.05
#2016-08-08|1451.94
#2016-08-09|1466.63
#2016-08-10|1461.84
#2016-08-11|1467.36
#2016-08-12|1470.54
#2016-08-15|1471.18
#2016-08-16|1459.31
#2016-08-17|1471.85
#2016-08-18|1463.95
#2016-08-19|1474.68
#2016-08-22|1478.53
#2016-08-23|1472.12
#2016-08-24|1476.90
#2016-08-25|1475.35
#2016-08-26|1463.28
#2016-08-29|1472.19
#2016-08-30|1476.00
#2016-08-31|1480.47
#2016-09-01|1486.42
#2016-09-02|1485.46
#2016-09-05|1495.26
#2016-09-06|1511.52
#2016-09-07|1514.85
#2016-09-08|1513.40
#2016-09-09|1490.31
#2016-09-12|1484.30
#2016-09-13|1478.01
#2016-09-14|1467.04
#2016-09-15|1461.13
#2016-09-16|1447.30
#2016-09-19|1458.75
#2016-09-20|1460.71
#2016-09-21|1493.96
#2016-09-22|1510.03
#2016-09-23|1492.84
#2016-09-26|1477.44
#2016-09-27|1483.34
#2016-09-28|1480.38
#2016-09-29|1476.76
#2016-09-30|1470.94
#2016-10-03|1471.98
#2016-10-04|1479.16
#2016-10-05|1496.80
#2016-10-06|1492.19
#2016-10-07|1492.09
#2016-10-10|1492.30
#2016-10-11|1481.37
#2016-10-12|1467.89
#2016-10-13|1465.00
#2016-10-14|1464.26
#2016-10-17|1466.92
#2016-10-18|1466.61
#2016-10-19|1472.90
#2016-10-20|1476.68
#2016-10-21|1471.46
#2016-10-24|1476.76
#2016-10-25|1479.89
#2016-10-26|1482.51
#2016-10-27|1472.13
#2016-10-28|1477.38
#2016-10-31|1483.36
#2016-11-01|1479.58
#2016-11-02|1458.54
#2016-11-03|1454.72
#2016-11-04|1434.74
#2016-11-07|1449.40
#2016-11-08|1457.00
#2016-11-09|1401.71
#2016-11-10|1425.16
#2016-11-11|1439.99
#2016-11-14|1437.84
#2016-11-15|1442.58
#2016-11-16|1448.88
#2016-11-17|1448.82
#2016-11-18|1450.59
#2016-11-21|1458.30
#2016-11-22|1456.02
#2016-11-23|1442.33
#2016-11-24|1467.15
#2016-11-25|1485.05
#2016-11-28|1479.76
#2016-11-29|1474.30
#2016-11-30|1466.29
#2016-12-01|1479.44
#2016-12-02|1473.48
#2016-12-05|1475.32
#2016-12-06|1491.71
#2016-12-07|1530.33
#2016-12-08|1547.80
#2016-12-09|1545.22
#2016-12-12|1541.60
#2016-12-13|1551.23
#2016-12-14|1546.74
#2016-12-15|1530.78
#2016-12-16|1537.37
#2016-12-19|1546.48
#2016-12-20|1540.53
#2016-12-21|1545.09
#2016-12-22|1541.58
#2016-12-23|1545.75
#2016-12-26|1534.88
#2016-12-27|1534.27
#2016-12-28|1527.43
#2016-12-29|1522.84
#2016-12-30|1522.91
#2017-01-02|1529.79
#2017-01-03|1527.29
#2017-01-04|1568.32
#2017-01-05|1578.57
#2017-01-06|1557.28
#2017-01-09|1554.01
#2017-01-10|1565.68
#2017-01-11|1559.71
#2017-01-12|1566.87
#2017-01-13|1568.90
#2017-01-16|1561.00
#2017-01-17|1559.36
#2017-01-18|1564.91
#2017-01-19|1558.99
#2017-01-20|1561.05
#2017-01-23|1561.06
#2017-01-24|1558.34
#2017-01-25|1576.37
#2017-01-26|1567.34
#2017-01-27|1560.91
#2017-01-30|1558.14
#2017-01-31|1549.29
#2017-02-01|1548.23
#2017-02-02|1542.10
#2017-02-03|1548.52
#2017-02-06|1545.98
#2017-02-07|1531.05
#2017-02-08|1541.38
#2017-02-09|1523.95
#2017-02-10|1546.65
#2017-02-13|1560.66
#2017-02-14|1562.06
#2017-02-15|1568.02
#2017-02-16|1573.72
#2017-02-17|1570.25
#2017-02-20|1572.41
#2017-02-21|1581.33
#2017-02-22|1584.97
#2017-02-23|1581.50
#2017-02-24|1571.73
#2017-02-27|1568.29
#2017-02-28|1565.97
#2017-03-01|1574.85
#2017-03-02|1572.67
#2017-03-03|1569.50
#2017-03-06|1570.52
#2017-03-07|1568.20
#2017-03-08|1560.13
#2017-03-09|1560.35
#2017-03-10|1574.12
#2017-03-13|1584.65
#2017-03-14|1582.88
#2017-03-15|1584.79
#2017-03-16|1602.62
#2017-03-17|1591.99
#2017-03-20|1591.74
#2017-03-21|1585.91
#2017-03-22|1567.28
#2017-03-23|1566.56
#2017-03-24|1576.86
#2017-03-27|1572.23
#2017-03-28|1593.27
#2017-03-29|1586.89
#2017-03-30|1582.70
#2017-03-31|1573.85
#2017-04-03|1565.90
#2017-04-04|1551.57
#2017-04-05|1529.87
#2017-04-06|1519.27
#2017-04-07|1519.15
#2017-04-10|1524.23
#2017-04-11|1531.17
#2017-04-12|1517.66
#2017-04-13|1511.08
#2017-04-14|1511.65
#2017-04-17|1517.45
#2017-04-18|1514.89
#2017-04-19|1515.02
#2017-04-20|1534.18
#2017-04-21|1542.70
#2017-04-24|1565.96
#2017-04-25|1577.35
#2017-04-26|1593.64
#2017-04-27|1589.58
#2017-04-28|1583.77
#2017-05-01|1586.37
#2017-05-02|1585.43
#2017-05-03|1581.51
#2017-05-04|1581.53
#2017-05-05|1592.93
#2017-05-08|1607.19
#2017-05-09|1589.50
#2017-05-10|1588.56
#2017-05-11|1596.56
#2017-05-12|1590.11
#2017-05-15|1588.81
#2017-05-16|1599.14
#2017-05-17|1593.23
#2017-05-18|1580.35
#2017-05-19|1588.84
#2017-05-22|1600.10
#2017-05-23|1594.18
#2017-05-24|1587.29
#2017-05-25|1589.58
#2017-05-26|1587.28
#2017-05-29|1585.48
#2017-05-30|1592.32
#2017-05-31|1588.48
#2017-06-01|1604.99
#2017-06-02|1635.29
#2017-06-05|1620.74
#2017-06-06|1616.40
#2017-06-07|1616.52
#2017-06-08|1599.05
#2017-06-09|1598.23
#2017-06-12|1609.41
#2017-06-13|1612.21
#2017-06-14|1618.43
#2017-06-15|1587.72
#2017-06-16|1586.49
#2017-06-19|1585.55
#2017-06-20|1581.93
#2017-06-21|1580.47
#2017-06-22|1589.58
#2017-06-23|1590.15
#2017-06-26|1591.64
#2017-06-27|1583.06
#2017-06-28|1594.29
#2017-06-29|1591.00
#2017-06-30|1589.06
#2017-07-03|1597.85
#2017-07-04|1603.37
#2017-07-05|1602.19
#2017-07-06|1597.05
#2017-07-07|1593.95
#2017-07-10|1600.38
#2017-07-11|1611.55
#2017-07-12|1628.07
#2017-07-13|1626.38
#2017-07-14|1644.41
#2017-07-17|1644.13
#2017-07-18|1642.60
#2017-07-19|1639.55
#2017-07-20|1644.99
#2017-07-21|1629.01
#2017-07-24|1615.34
#2017-07-25|1614.80
#2017-07-26|1620.30
#2017-07-27|1627.26
#2017-07-28|1623.46
#2017-07-31|1621.57
#2017-08-01|1627.19
#2017-08-02|1627.99
#2017-08-03|1627.26
#2017-08-04|1628.05
#2017-08-07|1636.20
#2017-08-08|1636.77
#2017-08-09|1629.32
#2017-08-10|1630.22
#2017-08-11|1629.64
#2017-08-14|1624.84
#2017-08-15|1621.96
#2017-08-16|1621.22
#2017-08-17|1618.22
#2017-08-18|1612.93
#2017-08-21|1612.28
#2017-08-22|1613.61
#2017-08-23|1621.42
#2017-08-24|1617.91
#2017-08-25|1626.88
#2017-08-28|1626.87
#2017-08-29|1623.02
#2017-08-30|1618.63
#2017-08-31|1624.66
#2017-09-01|1635.75
#2017-09-04|1636.61
#2017-09-05|1644.04
#2017-09-06|1646.52
#2017-09-07|1664.26
#2017-09-08|1665.09
#2017-09-11|1674.15
#2017-09-12|1683.87
#2017-09-13|1684.51
#2017-09-14|1690.43
#2017-09-15|1704.37
#2017-09-18|1701.97
#2017-09-19|1726.89
#2017-09-20|1731.98
#2017-09-21|1730.78
#2017-09-22|1736.47
#2017-09-25|1743.28
#2017-09-26|1743.14
#2017-09-27|1737.59
#2017-09-28|1739.30
#2017-09-29|1741.68
#2017-10-02|1744.47
#2017-10-03|1755.35
#2017-10-04|1761.81
#2017-10-05|1762.08
#2017-10-06|1770.57
#2017-10-09|1769.59
#2017-10-10|1786.35
#2017-10-11|1780.64
#2017-10-12|1778.52
#2017-10-13|1781.67
#2017-10-16|1779.70
#2017-10-17|1777.00
#2017-10-18|1784.77
#2017-10-19|1786.66
#2017-10-20|1775.53
#2017-10-23|1773.95
#2017-10-24|1785.57
#2017-10-25|1773.99
#2017-10-26|1783.94
#2017-10-27|1784.86
#2017-10-30|1788.86
#2017-10-31|1787.75
#2017-11-01|1803.27
#2017-11-02|1815.65
#2017-11-03|1811.98
#2017-11-06|1806.92
#2017-11-07|1804.54
#2017-11-08|1807.78
#2017-11-09|1792.10
#2017-11-10|1783.59
#2017-11-13|1782.48
#2017-11-14|1780.95
#2017-11-15|1763.21
#2017-11-16|1776.58
#2017-11-17|1779.82
#2017-11-20|1788.12
#2017-11-21|1804.02
#2017-11-22|1811.13
#2017-11-23|1817.61
#2017-11-24|1818.43
#2017-11-27|1817.64
#2017-11-28|1822.88
#2017-11-29|1825.45
#2017-11-30|1829.97
#2017-12-01|1810.45
#2017-12-04|1811.55
#2017-12-05|1806.97
#2017-12-06|1789.06
#2017-12-07|1795.44
#2017-12-08|1802.82
#2017-12-11|1806.86
#2017-12-12|1806.35
#2017-12-13|1811.77
#2017-12-14|1811.35
#2017-12-15|1806.67
#2017-12-18|1839.33
#2017-12-19|1838.97
#2017-12-20|1843.83
#2017-12-21|1847.72
#2017-12-22|1847.42
#2017-12-25|1847.37
#2017-12-26|1846.25
#2017-12-27|1847.62
#2017-12-28|1847.68
#2017-12-29|1847.07
#2018-01-01|1847.07
#2018-01-02|1856.01
#2018-01-03|1862.77
#2018-01-04|1892.15
#2018-01-05|1913.74
#2018-01-08|1920.81
#2018-01-09|1929.76
#2018-01-10|1943.41
#2018-01-11|1944.06
#2018-01-12|1952.62
#2018-01-15|1966.25
#2018-01-16|1976.45
#2018-01-17|1973.56
#2018-01-18|1961.99
#2018-01-19|1977.99
#2018-01-22|1980.56
#2018-01-23|1993.24
#2018-01-24|1998.62
#2018-01-25|1985.54
#2018-01-26|1985.67
#2018-01-29|1978.56
#2018-01-30|1967.09
#2018-01-31|1950.46
#2018-02-01|1956.29
#2018-02-02|1928.21
#2018-02-05|1894.88
#2018-02-06|1868.63
#2018-02-07|1885.04
#2018-02-08|1872.86
#2018-02-09|1853.79
#2018-02-12|1867.66
#2018-02-13|1856.05
#2018-02-14|1862.49
#2018-02-15|1879.26
#2018-02-16|1888.95
#2018-02-19|1894.94
#2018-02-20|1875.46
#2018-02-21|1875.53
#2018-02-22|1873.97
#2018-02-23|1884.43
#2018-02-26|1894.77
#2018-02-27|1889.40
#2018-02-28|1870.64
#2018-03-01|1833.17
#2018-03-02|1817.29
#2018-03-05|1805.67
#2018-03-06|1824.20
#2018-03-07|1813.63
#2018-03-08|1818.08
#2018-03-09|1813.11
#2018-03-12|1842.14
#2018-03-13|1837.08
#2018-03-14|1834.56
#2018-03-15|1840.25
#2018-03-16|1835.40
#2018-03-19|1817.87
#2018-03-20|1819.34
#2018-03-21|1824.64
#2018-03-22|1814.00
#2018-03-23|1766.09
#2018-03-26|1782.21
#2018-03-27|1803.50
#2018-03-28|1790.77
#2018-03-29|1812.00
#2018-03-30|1813.47
#2018-04-02|1805.42
#2018-04-03|1807.09
#2018-04-04|1821.06
#2018-04-05|1831.52
#2018-04-06|1823.48
#2018-04-09|1819.38
#2018-04-10|1852.91
#2018-04-11|1854.63
#2018-04-12|1846.89
#2018-04-13|1853.20
#2018-04-16|1854.07
#2018-04-17|1859.16
#2018-04-18|1857.55
#2018-04-19|1847.45
#2018-04-20|1835.78
#2018-04-23|1829.33
#2018-04-24|1836.98
#2018-04-25|1829.48
#2018-04-26|1831.27
#2018-04-27|1832.45
#2018-04-30|1826.57
#2018-05-01|1822.59
#2018-05-02|1821.13
#2018-05-03|1818.98
#2018-05-04|1824.02
#2018-05-07|1825.46
#2018-05-08|1819.67
#2018-05-09|1819.29
#2018-05-10|1839.73
#2018-05-11|1850.64
#2018-05-14|1850.92
#2018-05-15|1839.70
#2018-05-16|1843.74
#2018-05-17|1850.65
#2018-05-18|1852.05
#2018-05-21|1852.66
#2018-05-22|1858.03
#2018-05-23|1840.27
#2018-05-24|1813.03
#2018-05-25|1799.26
#2018-05-28|1790.12
#2018-05-29|1767.82
#2018-05-30|1755.67
#2018-05-31|1766.87
#2018-06-01|1781.27
#2018-06-04|1815.49
#2018-06-05|1810.58
#2018-06-06|1832.19
#2018-06-07|1842.07
#2018-06-08|1833.78
#2018-06-11|1830.46
#2018-06-12|1822.37
#2018-06-13|1825.63
#2018-06-14|1819.19
#2018-06-15|1815.01
#2018-06-18|1804.84
#2018-06-19|1780.63
#2018-06-20|1779.22
#2018-06-21|1753.17
#2018-06-22|1740.12
#2018-06-25|1716.02
#2018-06-26|1716.04
#2018-06-27|1699.68
#2018-06-28|1691.33
#2018-06-29|1686.63
#2018-07-02|1668.27
#2018-07-03|1665.26
#2018-07-04|1662.86
#2018-07-05|1680.78
#2018-07-06|1692.09
#2018-07-09|1702.66
#2018-07-10|1703.65
#2018-07-11|1677.70
#2018-07-12|1678.63
#2018-07-13|1689.03
#2018-07-16|1687.50
#2018-07-17|1702.58
#2018-07-18|1716.51
#2018-07-19|1711.59
#2018-07-20|1706.59
#2018-07-23|1699.43
#2018-07-24|1718.33
#2018-07-25|1707.69
#2018-07-26|1719.54
#2018-07-27|1725.88
#2018-07-30|1734.97
#2018-07-31|1719.56
#2018-08-01|1714.02
#2018-08-02|1700.86
#2018-08-03|1709.66
#2018-08-06|1705.90
#2018-08-07|1726.12
#2018-08-08|1722.18
#2018-08-09|1708.61
#2018-08-10|1685.86
#2018-08-13|1660.55
#2018-08-14|1666.81
#2018-08-15|1648.18
#2018-08-16|1652.42
#2018-08-17|1654.43
#2018-08-20|1659.76
#2018-08-21|1666.76
#2018-08-22|1665.91
#2018-08-23|1635.19
#2018-08-24|1641.30
#2018-08-27|1675.67
#2018-08-28|1689.90
#2018-08-29|1687.22
#2018-08-30|1675.13
#2018-08-31|1659.13
#2018-09-03|1642.57
#2018-09-04|1622.07
#2018-09-05|1617.11
#2018-09-06|1613.75
#2018-09-07|1599.28
#2018-09-10|1605.76
#2018-09-11|1599.66
#2018-09-12|1601.91
#2018-09-13|1619.57
#2018-09-14|1636.75
#2018-09-17|1637.39
#2018-09-18|1652.91
#2018-09-19|1677.04
#2018-09-20|1693.27
#2018-09-21|1700.53
#2018-09-24|1687.64
#2018-09-25|1672.55
#2018-09-26|1665.10
#2018-09-27|1661.71
#2018-09-28|1651.04
#2018-10-01|1651.98
#2018-10-02|1658.09
#2018-10-03|1633.60
#2018-10-04|1626.55
#2018-10-05|1609.14
#2018-10-08|1605.78
#2018-10-09|1576.27
#2018-10-10|1558.58
#2018-10-11|1528.93
#2018-10-12|1531.71
#2018-10-15|1523.30
#2018-10-16|1542.95
#2018-10-17|1539.94
#2018-10-18|1522.30
#2018-10-19|1502.52
#2018-10-22|1498.96
#2018-10-23|1498.01
#2018-10-24|1472.66
#2018-10-25|1474.69
#2018-10-26|1492.04
#2018-10-29|1493.85
#2018-10-30|1503.39
#2018-10-31|1531.01
#2018-11-01|1535.09
#2018-11-02|1541.49
#2018-11-05|1525.63
#2018-11-06|1541.42
#2018-11-07|1546.60
#2018-11-08|1541.52
#2018-11-09|1525.38
#2018-11-12|1509.71
#2018-11-13|1502.20
#2018-11-14|1519.97
#2018-11-15|1518.22
#2018-11-16|1513.55
#2018-11-19|1518.35
#2018-11-20|1507.17
#2018-11-21|1513.17
#2018-11-22|1515.95
#2018-11-23|1515.07
#2018-11-26|1532.43
#2018-11-27|1524.82
#2018-11-28|1521.27
#2018-11-29|1531.28
#2018-11-30|1531.21
#2018-12-03|1568.21
#2018-12-04|1534.86
#2018-12-05|1522.72
#2018-12-06|1503.00
#2018-12-07|1493.54
#2018-12-10|1466.95
#2018-12-11|1462.22
#2018-12-12|1496.87
#2018-12-13|1498.24
#2018-12-14|1478.73
#2018-12-17|1474.90
#2018-12-18|1471.66
#2018-12-19|1477.51
#2018-12-20|1451.97
#2018-12-21|1435.04
#2018-12-24|1428.60
#2018-12-25|1391.29
#2018-12-26|1412.44
#2018-12-27|1429.48
#2018-12-28|1439.79
#2018-12-31|1444.79
#2019-01-01|1444.79
#2019-01-02|1435.82
#2019-01-03|1436.22
#2019-01-04|1449.31
#2019-01-07|1482.92
#2019-01-08|1498.27
#2019-01-09|1530.55
#2019-01-10|1528.29
#2019-01-11|1535.53
#2019-01-14|1539.54
#2019-01-15|1547.70
#2019-01-16|1541.90
#2019-01-17|1538.74
#2019-01-18|1546.88
#2019-01-21|1548.97
#2019-01-22|1539.77
#2019-01-23|1527.46
#2019-01-24|1541.14
#2019-01-25|1567.83
#2019-01-28|1560.19
#2019-01-29|1554.99
#2019-01-30|1554.37
#2019-01-31|1569.65
#2019-02-01|1566.23
#2019-02-04|1558.79
#2019-02-05|1565.62
#2019-02-06|1559.16
#2019-02-07|1518.97
#2019-02-08|1490.62
#2019-02-11|1489.85
#2019-02-12|1525.05
#2019-02-13|1529.03
#2019-02-14|1522.73
#2019-02-15|1530.08
#2019-02-18|1541.71
#2019-02-19|1546.57
#2019-02-20|1564.96
#2019-02-21|1559.40
#2019-02-22|1562.39
#2019-02-25|1578.90
#2019-02-26|1579.20
#2019-02-27|1582.56
#2019-02-28|1569.93
#2019-03-01|1569.66
#2019-03-04|1560.99
#2019-03-05|1547.31
#2019-03-06|1536.08
#2019-03-07|1515.08
#2019-03-08|1497.75
#2019-03-11|1509.50
#2019-03-12|1513.28
#2019-03-13|1511.08
#2019-03-14|1497.89
#2019-03-15|1509.55
#2019-03-18|1515.66
#2019-03-19|1527.96
#2019-03-20|1514.95
#2019-03-21|1520.52
#2019-03-22|1509.08
#2019-03-25|1487.55
#2019-03-26|1503.37
#2019-03-27|1499.49
#2019-03-28|1487.06
#2019-03-29|1492.14
#2019-04-01|1528.04
#2019-04-02|1537.94
#2019-04-03|1558.93
#2019-04-04|1568.71
#2019-04-05|1577.61
#2019-04-08|1576.83
#2019-04-09|1574.43
#2019-04-10|1576.20
#2019-04-11|1577.20
#2019-04-12|1589.76
#2019-04-15|1594.78
#2019-04-16|1602.14
#2019-04-17|1626.57
#2019-04-18|1635.25
#2019-04-19|1635.81
#2019-04-22|1627.64
#2019-04-23|1624.33
#2019-04-24|1604.94
#2019-04-25|1584.75
#2019-04-26|1591.56
#2019-04-29|1593.35
#2019-04-30|1592.26
#2019-05-01|1589.37
#2019-05-02|1589.29
#2019-05-03|1592.17
#2019-05-06|1582.57
#2019-05-07|1560.39
#2019-05-08|1547.16
#2019-05-09|1515.91
#2019-05-10|1507.69
#2019-05-13|1487.02
#2019-05-14|1484.76
#2019-05-15|1498.41
#2019-05-16|1483.49
#2019-05-17|1473.34
#2019-05-20|1467.23
#2019-05-21|1466.14
#2019-05-22|1449.70
#2019-05-23|1440.14
#2019-05-24|1447.86
#2019-05-27|1455.54
#2019-05-28|1463.54
#2019-05-29|1450.86
#2019-05-30|1449.28
#2019-05-31|1417.76
#2019-06-03|1423.17
#2019-06-04|1459.50
#2019-06-05|1477.66
#2019-06-06|1471.24
#2019-06-07|1480.85
#2019-06-10|1496.31
#2019-06-11|1511.37
#2019-06-12|1502.45
#2019-06-13|1497.07
#2019-06-14|1491.38
#2019-06-17|1490.98
#2019-06-18|1500.88
#2019-06-19|1517.61
#2019-06-20|1526.97
#2019-06-21|1523.84
#2019-06-24|1526.38
#2019-06-25|1520.39
#2019-06-26|1519.98
#2019-06-27|1537.38
#2019-06-28|1544.04
#2019-07-01|1557.11
#2019-07-02|1550.54
#2019-07-03|1548.79
#2019-07-04|1554.90
#2019-07-05|1552.81
#2019-07-08|1540.24
#2019-07-09|1528.86
#2019-07-10|1528.81
#2019-07-11|1526.88
#2019-07-12|1543.24
#2019-07-15|1547.68
#2019-07-16|1549.57
#2019-07-17|1538.08
#2019-07-18|1521.40
#2019-07-19|1543.30
#2019-07-22|1544.35
#2019-07-23|1568.05
#2019-07-24|1587.09
#2019-07-25|1563.72
#2019-07-26|1548.24
#2019-07-29|1538.81
#2019-07-30|1537.06
#2019-07-31|1521.56
#2019-08-01|1514.53
#2019-08-02|1488.71
#2019-08-05|1470.08
#2019-08-06|1462.53
#2019-08-07|1469.73
#2019-08-08|1478.01
#2019-08-09|1470.54
#2019-08-12|1463.96
#2019-08-13|1450.00
#2019-08-14|1436.06
#2019-08-15|1414.25
#2019-08-16|1422.06
#2019-08-19|1436.21
#2019-08-20|1432.72
#2019-08-21|1437.88
#2019-08-22|1440.00
#2019-08-23|1427.75
#2019-08-26|1424.75
#2019-08-27|1434.87
#2019-08-28|1438.33
#2019-08-29|1443.18
#2019-08-30|1461.31
#2019-09-02|1457.44
#2019-09-03|1460.29
#2019-09-04|1469.36
#2019-09-05|1498.87
#2019-09-06|1509.48
#2019-09-09|1527.71
#2019-09-10|1547.90
#2019-09-11|1568.36
#2019-09-12|1575.06
#2019-09-13|1586.30
#2019-09-16|1574.70
#2019-09-17|1570.85
#2019-09-18|1565.77
#2019-09-19|1565.17
#2019-09-20|1564.82
#2019-09-23|1561.94
#2019-09-24|1551.13
#2019-09-25|1543.74
#2019-09-26|1552.57
#2019-09-27|1547.68
#2019-09-30|1539.02
#2019-10-01|1537.59
#2019-10-02|1511.54
#2019-10-03|1497.01
#2019-10-04|1494.57
#2019-10-07|1491.96
#2019-10-08|1488.62
#2019-10-09|1493.44
#2019-10-10|1502.46
#2019-10-11|1538.41
#2019-10-14|1541.28
#2019-10-15|1568.88
#2019-10-16|1586.42
#2019-10-17|1585.45
#2019-10-18|1581.66
#2019-10-21|1586.46
#2019-10-22|1594.07
#2019-10-23|1597.41
#2019-10-24|1613.65
#2019-10-25|1625.26
#2019-10-28|1632.13
#2019-10-29|1643.94
#2019-10-30|1637.35
#2019-10-31|1633.98
#2019-11-01|1646.70
#2019-11-04|1662.75
#2019-11-05|1674.95
#2019-11-06|1674.56
#2019-11-07|1686.79
#2019-11-08|1701.91
#2019-11-11|1704.43
#2019-11-12|1705.05
#2019-11-13|1689.17
#2019-11-14|1672.90
#2019-11-15|1683.06
#2019-11-18|1673.17
#2019-11-19|1667.24
#2019-11-20|1648.56
#2019-11-21|1650.66
#2019-11-22|1652.26
#2019-11-25|1660.76
#2019-11-26|1656.06
#2019-11-27|1658.59
#2019-11-28|1653.57
#2019-11-29|1639.25
#2019-12-02|1648.47
#2019-12-03|1639.78
#2019-12-04|1643.05
#2019-12-05|1645.48
#2019-12-06|1650.81
#2019-12-09|1650.86
#2019-12-10|1645.43
#2019-12-11|1652.15
#2019-12-12|1659.30
#2019-12-13|1680.64
#2019-12-16|1683.37
#2019-12-17|1686.24
#2019-12-18|1686.64
#2019-12-19|1686.94
#2019-12-20|1680.03
#2019-12-23|1676.25
#2019-12-24|1672.35
#2019-12-25|1664.41
#2019-12-26|1669.98
#2019-12-27|1672.82
#2019-12-30|1666.50
#2019-12-31|1670.70
#2020-01-01|1670.70
#2020-01-02|1682.28
#2020-01-03|1670.74
#2020-01-06|1649.93
#2020-01-07|1667.08
#2020-01-08|1658.16
#2020-01-09|1659.49
#2020-01-10|1655.20
#2020-01-13|1660.62
#2020-01-14|1667.52
#2020-01-15|1653.24
#2020-01-16|1653.82
#2020-01-17|1660.72
#2020-01-20|1667.70
#2020-01-21|1671.46
#2020-01-22|1669.70
#2020-01-23|1663.06
#2020-01-24|1649.44
#2020-01-27|1621.07
#2020-01-28|1620.52
#2020-01-29|1625.60
#2020-01-30|1621.46
#2020-01-31|1617.88
#2020-02-03|1637.40
#2020-02-04|1669.90
#2020-02-05|1648.25
#2020-02-06|1667.94
#2020-02-07|1649.71
#2020-02-10|1643.64
#2020-02-11|1650.40
#2020-02-12|1666.55
#2020-02-13|1668.77
#2020-02-14|1654.90
#2020-02-17|1657.09
#2020-02-18|1652.95
#2020-02-19|1659.56
#2020-02-20|1664.13
#2020-02-21|1657.56
#2020-02-24|1616.15
#2020-02-25|1570.39
#2020-02-26|1561.57
#2020-02-27|1514.00
#2020-02-28|1489.78
#2020-03-02|1512.89
#2020-03-03|1499.81
#2020-03-04|1505.42
#2020-03-05|1485.74
#2020-03-06|1450.06
#2020-03-09|1354.31
#2020-03-10|1374.71
#2020-03-11|1347.55
#2020-03-12|1229.34
#2020-03-13|1203.91
#2020-03-16|1118.22
#2020-03-17|1122.74
#2020-03-18|1046.48
#2020-03-19|1055.32
#2020-03-20|1061.36
#2020-03-23|1037.57
#2020-03-24|1129.09
#2020-03-25|1215.30
#2020-03-26|1218.75
#2020-03-27|1228.40
#2020-03-30|1209.77
#2020-03-31|1191.43
#2020-04-01|1135.82
#2020-04-02|1109.50
#2020-04-03|1089.43
#2020-04-06|1165.65
#2020-04-07|1206.39
#2020-04-08|1235.56
#2020-04-09|1264.59
#2020-04-10|1265.84
#2020-04-13|1263.41
#2020-04-14|1301.15
#2020-04-15|1275.60
#2020-04-16|1258.11
#2020-04-17|1307.15
#2020-04-20|1288.77
#2020-04-21|1246.61
#2020-04-22|1249.08
#2020-04-23|1267.13
#2020-04-24|1267.42
#2020-04-27|1317.53
#2020-04-28|1323.75
#2020-04-29|1358.32
#2020-04-30|1353.57
#2020-05-01|1302.19
#2020-05-04|1296.34
#2020-05-05|1308.85
#2020-05-06|1311.43
#2020-05-07|1299.61
#2020-05-08|1350.53
#2020-05-11|1354.85
#2020-05-12|1333.69
#2020-05-13|1302.81
#2020-05-14|1285.61
#2020-05-15|1296.68
#2020-05-18|1338.82
#2020-05-19|1357.22
#2020-05-20|1369.77
#2020-05-21|1365.34
#2020-05-22|1354.28
#2020-05-25|1371.31
#2020-05-26|1422.62
#2020-05-27|1454.88
#2020-05-28|1467.52
#2020-05-29|1438.74
#2020-06-01|1466.97
#2020-06-02|1485.29
#2020-06-03|1530.50
#2020-06-04|1529.01
#2020-06-05|1573.08
#2020-06-08|1611.61
#2020-06-09|1591.47
#2020-06-10|1597.60
#2020-06-11|1517.11
#2020-06-12|1503.97
#2020-06-15|1491.65
#2020-06-16|1540.87
#2020-06-17|1524.32
#2020-06-18|1519.27
#2020-06-19|1505.83
#2020-06-22|1504.16
#2020-06-23|1531.38
#2020-06-24|1498.80
#2020-06-25|1488.73
#2020-06-26|1479.92
#2020-06-29|1486.35
#2020-06-30|1508.51
#2020-07-01|1499.70
#2020-07-02|1541.92
#2020-07-03|1538.96
#2020-07-06|1604.74
#2020-07-07|1591.90
#2020-07-08|1573.26
#2020-07-09|1566.13
#2020-07-10|1601.04
#2020-07-13|1620.16
#2020-07-14|1627.26
#2020-07-15|1671.19
#2020-07-16|1659.87
#2020-07-17|1662.82
#2020-07-20|1688.18
#2020-07-21|1677.20
#2020-07-22|1678.69
#2020-07-23|1673.37
#2020-07-24|1649.79
#2020-07-27|1689.10
#2020-07-28|1665.01
#2020-07-29|1647.23
#2020-07-30|1628.53
#2020-07-31|1570.33
#2020-08-03|1604.66
#2020-08-04|1644.99
#2020-08-05|1667.17
#2020-08-06|1670.44
#2020-08-07|1659.71
#2020-08-10|1672.72
#2020-08-11|1714.81
#2020-08-12|1763.42
#2020-08-13|1777.12
#2020-08-14|1776.73
#2020-08-17|1823.20
#2020-08-18|1828.60
#2020-08-19|1828.33
#2020-08-20|1828.44
#2020-08-21|1834.01
#2020-08-24|1843.14
#2020-08-25|1851.94
#2020-08-26|1885.96
#2020-08-27|1896.02
#2020-08-28|1907.87
#2020-08-31|1960.36
#2020-09-01|1937.41
#2020-09-02|1911.35
#2020-09-03|1864.65
#2020-09-04|1882.72
#2020-09-07|1890.41
#2020-09-08|1803.59
#2020-09-09|1833.26
#2020-09-10|1844.63
#2020-09-11|1846.85
#2020-09-14|1922.50
#2020-09-15|1951.88
#2020-09-16|1940.84
#2020-09-17|1911.91
#2020-09-18|1929.46
#2020-09-21|1902.91
#2020-09-22|1866.96
#2020-09-23|1809.32
#2020-09-24|1796.05
#2020-09-25|1820.49
#2020-09-28|1872.03
#2020-09-29|1871.13
#2020-09-30|1872.85
#2020-10-01|1903.95
#2020-10-02|1867.75
#2020-10-05|1911.60
#2020-10-06|1904.88
#2020-10-07|1934.24
#2020-10-08|1937.62
#2020-10-09|1940.62
#2020-10-12|1953.70
#2020-10-13|1954.86
#2020-10-14|1962.48
#2020-10-15|1939.29
#2020-10-16|1934.24
#2020-10-19|1935.52
#2020-10-20|1929.21
#2020-10-21|1949.00
#2020-10-22|1951.46
#2020-10-23|1957.27
#2020-10-26|1945.23
#2020-10-27|1935.04
#2020-10-28|1875.70
#2020-10-29|1885.30
#2020-10-30|1839.43
#2020-11-02|1879.81
#2020-11-03|1931.27
#2020-11-04|1927.99
#2020-11-05|1981.29
#2020-11-06|1974.63
#2020-11-09|2003.55
#2020-11-10|2035.26
#2020-11-11|2060.34
#2020-11-12|2039.99
#2020-11-13|2044.12
#2020-11-16|2088.40
#2020-11-17|2132.81
#2020-11-18|2182.52
#2020-11-19|2186.85
#2020-11-20|2183.26
#2020-11-23|2227.58
#2020-11-24|2310.00
#2020-11-25|2318.54
#2020-11-26|2306.40
#2020-11-27|2322.44
#2020-11-30|2258.98
#2020-12-01|2306.21
#2020-12-02|2294.80
#2020-12-03|2345.53
#2020-12-04|2371.03
#2020-12-07|2413.69
#2020-12-08|2411.35
#2020-12-09|2381.62
#2020-12-10|2394.16
#2020-12-11|2379.48
#2020-12-14|2425.58
#2020-12-15|2438.85
#2020-12-16|2441.06
#2020-12-17|2484.67
#2020-12-18|2516.90
#2020-12-21|2438.45
#2020-12-22|2418.49
#2020-12-23|2437.55
#2020-12-24|2459.23
#2020-12-25|2464.53
#2020-12-28|2473.40
#2020-12-29|2486.33
#2020-12-30|2522.14
#2020-12-31|2530.89
#2021-01-01|2530.89
#2021-01-04|2555.48
#2021-01-05|2563.44
#2021-01-06|2597.49
#2021-01-07|2691.62
#2021-01-08|2799.16
#2021-01-11|2711.07
#2021-01-12|2776.17
#2021-01-13|2774.79
#2021-01-14|2776.78
#2021-01-15|2715.62
#2021-01-18|2701.10
#2021-01-19|2753.69
#2021-01-20|2789.82
#2021-01-21|2807.40
#2021-01-22|2793.37
#2021-01-25|2818.11
#2021-01-26|2807.80
#2021-01-27|2757.55
#2021-01-28|2719.12
#2021-01-29|2640.34
#2021-02-01|2718.23
#2021-02-02|2788.24
#2021-02-03|2819.78
#2021-02-04|2818.61
#2021-02-05|2847.52
#2021-02-08|2870.09
#2021-02-09|2852.02
#2021-02-10|2812.59
#2021-02-11|2818.89
#2021-02-12|2831.50
#2021-02-15|2834.18
#2021-02-16|2804.36
#2021-02-17|2786.08
#2021-02-18|2756.02
#2021-02-19|2762.01
#2021-02-22|2691.10
#2021-02-23|2660.19
#2021-02-24|2705.24
#2021-02-25|2632.21
#2021-02-26|2596.89
#2021-03-01|2675.08
#2021-03-02|2645.45
#2021-03-03|2629.42
#2021-03-04|2569.74
#2021-03-05|2547.58
#2021-03-08|2521.85
#2021-03-09|2673.09
#2021-03-10|2678.30
#2021-03-11|2716.76
#2021-03-12|2723.72
#2021-03-15|2753.47
#2021-03-16|2711.91
#2021-03-17|2771.26
#2021-03-18|2735.59
#2021-03-19|2734.22
#2021-03-22|2732.14
#2021-03-23|2680.39
#2021-03-24|2603.18
#2021-03-25|2634.05
#2021-03-26|2621.94
#2021-03-29|2610.88
#2021-03-30|2666.72
#2021-03-31|2710.68
#2021-04-01|2696.77
#2021-04-02|2706.01
#2021-04-05|2766.56
#2021-04-06|2765.21
#2021-04-07|2740.71
#2021-04-08|2746.86
#2021-04-09|2729.90
#2021-04-12|2764.87
#2021-04-13|2848.04
#2021-04-14|2811.09
#2021-04-15|2831.64
#2021-04-16|2843.25
#2021-04-19|2807.49
#2021-04-20|2775.00
#2021-04-21|2792.30
#2021-04-22|2778.71
#2021-04-23|2795.38
#2021-04-26|2815.11
#2021-04-27|2762.34
#2021-04-28|2755.42
#2021-04-29|2704.34
#2021-04-30|2723.26
#2021-05-03|2702.81
#2021-05-04|2664.68
#2021-05-05|2676.95
#2021-05-06|2692.97
#2021-05-07|2725.19
#2021-05-10|2677.22
#2021-05-11|2627.75
#2021-05-12|2569.83
#2021-05-13|2548.33
#2021-05-14|2603.93
#2021-05-17|2599.90
#2021-05-18|2624.91
#2021-05-19|2584.19
#2021-05-20|2624.25
#2021-05-21|2636.83
#2021-05-24|2677.95
#2021-05-25|2677.59
#2021-05-26|2713.59
#2021-05-27|2751.13
#2021-05-28|2760.40
#2021-05-31|2758.82
#2021-06-01|2798.98
#2021-06-02|2795.17
#2021-06-03|2783.54
#2021-06-04|2838.07
#2021-06-07|2845.43
#2021-06-08|2836.09
#2021-06-09|2817.65
#2021-06-10|2815.17
#2021-06-11|2822.14
#2021-06-14|2821.38
#2021-06-15|2805.06
#2021-06-16|2815.78
#2021-06-17|2807.79
#2021-06-18|2765.06
#2021-06-21|2759.45
#2021-06-22|2793.71
#2021-06-23|2831.91
#2021-06-24|2870.81
#2021-06-25|2869.25
#2021-06-28|2876.56
#2021-06-29|2860.82
#2021-06-30|2840.70
#2021-07-01|2837.93
#2021-07-02|2850.91
#2021-07-05|2848.73
#2021-07-06|2801.43
#2021-07-07|2760.92
#2021-07-08|2757.05
#2021-07-09|2782.31
#2021-07-12|2845.02
#2021-07-13|2820.10
#2021-07-14|2790.53
#2021-07-15|2770.37
#2021-07-16|2744.85
#2021-07-19|2715.47
#2021-07-20|2736.06
#2021-07-21|2755.02
#2021-07-22|2740.16
#2021-07-23|2741.13
#2021-07-26|2774.23
#2021-07-27|2754.66
#2021-07-28|2754.59
#2021-07-29|2830.46
#2021-07-30|2825.50
#2021-08-02|2886.44
#2021-08-03|2885.46
#2021-08-04|2857.10
#2021-08-05|2861.81
#2021-08-06|2836.28
#2021-08-09|2848.16
#2021-08-10|2846.09
#2021-08-11|2859.54
#2021-08-12|2881.03
#2021-08-13|2870.95
#2021-08-16|2812.49
#2021-08-17|2747.54
#2021-08-18|2774.06
#2021-08-19|2694.92
#2021-08-20|2659.78
#2021-08-23|2727.30
#2021-08-24|2753.20
#2021-08-25|2768.90
#2021-08-26|2748.25
#2021-08-27|2773.51
#2021-08-30|2806.32
#2021-08-31|2818.64
#2021-09-01|2820.57
#2021-09-02|2814.70
#2021-09-03|2827.96
#2021-09-06|2839.78
#2021-09-07|2868.82
#2021-09-08|2856.82
#2021-09-09|2848.11
#2021-09-10|2828.23
#2021-09-13|2838.78
#2021-09-14|2860.67
#2021-09-15|2878.86
#2021-09-16|2867.76
#2021-09-17|2864.83
#2021-09-20|2799.96
#2021-09-21|2806.03
#2021-09-22|2830.54
#2021-09-23|2849.58
#2021-09-24|2897.34
#2021-09-27|2941.81
#2021-09-28|2917.27
#2021-09-29|2918.04
#2021-09-30|2877.48
#2021-10-01|2867.96
#2021-10-04|2872.88
#2021-10-05|2860.35
#2021-10-06|2827.65
#2021-10-07|2884.65
#2021-10-08|2905.15
#2021-10-11|2930.79
#2021-10-12|2958.04
#2021-10-13|2966.11
#2021-10-14|2987.08
#2021-10-15|3036.90
#2021-10-18|3073.17
#2021-10-19|3057.67
#2021-10-20|3063.10
#2021-10-21|3096.54
#2021-10-22|3112.45
#2021-10-25|3266.52
#2021-10-26|3263.23
#2021-10-27|3286.98
#2021-10-28|3352.23
#2021-10-29|3396.47
#2021-11-01|3557.91
#2021-11-02|3508.71
#2021-11-03|3570.70
#2021-11-04|3617.88
#2021-11-05|3626.56
#2021-11-08|3556.67
#2021-11-09|3355.30
#2021-11-10|3397.55
#2021-11-11|3400.97
#2021-11-12|3388.50
#2021-11-15|3379.27
#2021-11-16|3438.88
#2021-11-17|3483.11
#2021-11-18|3485.18
#2021-11-19|3538.89
#2021-11-22|3566.04
#2021-11-23|3486.37
#2021-11-24|3481.75
#2021-11-25|3476.57
#2021-11-26|3387.54
#2021-11-29|3423.78
#2021-11-30|3406.09
#2021-12-01|3379.63
#2021-12-02|3376.73
#2021-12-03|3279.11
#2021-12-06|3273.48
#2021-12-07|3376.78
#2021-12-08|3393.93
#2021-12-09|3291.26
#2021-12-10|3310.00
#2021-12-13|3204.39
#2021-12-14|3188.64
#2021-12-15|3230.82
#2021-12-16|3179.58
#2021-12-17|3153.67
#2021-12-20|3061.83
#2021-12-21|3132.48
#2021-12-22|3241.21
#2021-12-23|3347.35
#2021-12-24|3352.82
#2021-12-27|3395.10
#2021-12-28|3396.79
#2021-12-29|3383.00
#2021-12-30|3356.73
#2021-12-31|3344.61
#2022-01-03|3555.51
#2022-01-04|3568.76
#2022-01-05|3509.21
#2022-01-06|3478.31
#2022-01-07|3429.06
#2022-01-10|3460.18
#2022-01-11|3473.71
#2022-01-12|3552.74
#2022-01-13|3484.98
#2022-01-14|3496.26
#2022-01-17|3499.72
#2022-01-18|3445.04
#2022-01-19|3328.90
#2022-01-20|3321.84
#2022-01-21|3211.39
#2022-01-24|3163.96
#2022-01-25|3127.04
#2022-01-26|3151.24
#2022-01-27|2961.46
#2022-01-28|3003.24
#2022-01-31|3153.08
#2022-02-01|3158.37
#2022-02-02|3141.63
#2022-02-03|3119.90
#2022-02-04|3129.18
#2022-02-07|3099.00
#2022-02-08|3123.97
#2022-02-09|3177.88
#2022-02-10|3119.72
#2022-02-11|3046.75
#2022-02-14|3030.17
#2022-02-15|3116.52
#2022-02-16|3140.97
#2022-02-17|3058.68
#2022-02-18|3027.89
#2022-02-21|3014.71
#2022-02-22|2930.02
#2022-02-23|2844.32
#2022-02-24|2839.68
#2022-02-25|2886.76
#2022-02-28|2957.58
#2022-03-01|2899.58
#2022-03-02|2886.73
#2022-03-03|2812.26
#2022-03-04|2737.63
#2022-03-07|2600.99
#2022-03-08|2610.68
#2022-03-09|2710.49
#2022-03-10|2706.80
#2022-03-11|2606.49
#2022-03-14|2578.66
#2022-03-15|2652.98
#2022-03-16|2754.49
#2022-03-17|2819.71
#2022-03-18|2857.93
#2022-03-21|2869.29
#2022-03-22|2988.94
#2022-03-23|3005.35
#2022-03-24|3037.00
#2022-03-25|3020.87
#2022-03-28|3130.15
#2022-03-29|3214.79
#2022-03-30|3187.48
#2022-03-31|3148.74
#2022-04-01|3133.63
#2022-04-04|3222.36
#2022-04-05|3114.94
#2022-04-06|3020.07
#2022-04-07|3012.30
#2022-04-08|2950.35
#2022-04-11|2880.45
#2022-04-12|2886.58
#2022-04-13|2952.99
#2022-04-14|2900.90
#2022-04-15|2905.96
#2022-04-18|2924.86
#2022-04-19|2976.07
#2022-04-20|2943.71
#2022-04-21|2976.52
#2022-04-22|2937.03
#2022-04-25|2917.58
#2022-04-26|2731.61
#2022-04-27|2725.87
#2022-04-28|2744.79
#2022-04-29|2737.39
#2022-05-02|2779.60
#2022-05-03|2801.18
#2022-05-04|2870.16
#2022-05-05|2736.07
#2022-05-06|2732.34
#2022-05-09|2581.85
#2022-05-10|2588.26
#2022-05-11|2470.56
#2022-05-12|2465.30
#2022-05-13|2557.14
#2022-05-16|2479.74
#2022-05-17|2551.71
#2022-05-18|2470.92
#2022-05-19|2468.10
#2022-05-20|2408.15
#2022-05-23|2441.64
#2022-05-24|2363.72
#2022-05-25|2407.26
#2022-05-26|2507.81
#2022-05-27|2597.90
#2022-05-30|2618.41
#2022-05-31|2612.28
#2022-06-01|2606.17
#2022-06-02|2666.51
#2022-06-03|2538.48
#2022-06-06|2560.62
#2022-06-07|2566.31
#2022-06-08|2581.22
#2022-06-09|2559.28
#2022-06-10|2488.85
#2022-06-13|2352.77
#2022-06-14|2361.69
#2022-06-15|2421.86
#2022-06-16|2327.99
#2022-06-17|2308.22
#2022-06-20|2321.63
#2022-06-21|2431.52
#2022-06-22|2430.93
#2022-06-23|2416.26
#2022-06-24|2467.21
#2022-06-27|2475.57
#2022-06-28|2427.46
#2022-06-29|2374.05
#2022-06-30|2333.42
#2022-07-01|2335.69
#2022-07-04|2341.74
#2022-07-05|2351.85
#2022-07-06|2322.77
#2022-07-07|2421.50
#2022-07-08|2460.43
#2022-07-11|2373.96
#2022-07-12|2369.16
#2022-07-13|2385.72
#2022-07-14|2373.19
#2022-07-15|2411.89
#2022-07-18|2427.49
#2022-07-19|2487.75
#2022-07-20|2507.93
#2022-07-21|2613.26
#2022-07-22|2616.71
#2022-07-25|2589.28
#2022-07-26|2535.83
#2022-07-27|2611.29
#2022-07-28|2661.74
#2022-07-29|2743.36
#2022-08-01|2784.66
#2022-08-02|2781.41
#2022-08-03|2806.49
#2022-08-04|2795.88
#2022-08-05|2701.35
#2022-08-08|2737.37
#2022-08-09|2680.30
#2022-08-10|2770.30
#2022-08-11|2743.94
#2022-08-12|2818.81
#2022-08-15|2859.95
#2022-08-16|2839.22
#2022-08-17|2820.04
#2022-08-18|2807.65
#2022-08-19|2760.87
#2022-08-22|2698.14
#2022-08-23|2720.67
#2022-08-24|2725.26
#2022-08-25|2736.54
#2022-08-26|2682.29
#2022-08-29|2655.61
#2022-08-30|2633.13
#2022-08-31|2622.75
#2022-09-01|2598.50
#2022-09-02|2579.49
#2022-09-05|2555.84
#2022-09-06|2566.30
#2022-09-07|2611.96
#2022-09-08|2651.99
#2022-09-09|2714.02
#2022-09-12|2754.56
#2022-09-13|2666.84
#2022-09-14|2703.46
#2022-09-15|2703.22
#2022-09-16|2693.01
#2022-09-19|2724.69
#2022-09-20|2700.76
#2022-09-21|2640.71
#2022-09-22|2587.49
#2022-09-23|2496.91
#2022-09-26|2465.19
#2022-09-27|2496.40
#2022-09-28|2513.69
#2022-09-29|2407.89
#2022-09-30|2364.10
#2022-10-03|2302.73
#2022-10-04|2388.29
#2022-10-05|2338.91
#2022-10-06|2332.21
#2022-10-07|2247.73
#2022-10-10|2227.78
#2022-10-11|2189.88
#2022-10-12|2189.99
#2022-10-13|2215.61
#2022-10-14|2149.42
#2022-10-17|2222.49
#2022-10-18|2242.99
#2022-10-19|2243.86
#2022-10-20|2177.44
#2022-10-21|2209.41
#2022-10-24|2216.34
#2022-10-25|2292.32
#2022-10-26|2312.53
#2022-10-27|2314.86
#2022-10-28|2334.04
#2022-10-31|2338.44
#2022-11-01|2336.34
#2022-11-02|2282.10
#2022-11-03|2268.12
#2022-11-04|2259.13
#2022-11-07|2237.71
#2022-11-08|2225.72
#2022-11-09|2146.62
#2022-11-10|2252.45
#2022-11-11|2327.40
#2022-11-14|2288.96
#2022-11-15|2320.70
#2022-11-16|2258.96
#2022-11-17|2228.74
#2022-11-18|2235.31
#2022-11-21|2164.87
#2022-11-22|2193.32
#2022-11-23|2259.63
#2022-11-24|2268.81
#2022-11-25|2264.03
#2022-11-28|2247.30
#2022-11-29|2234.89
#2022-11-30|2306.23
#2022-12-01|2326.79
#2022-12-02|2314.14
#2022-12-05|2238.82
#2022-12-06|2213.83
#2022-12-07|2181.64
#2022-12-08|2176.75
#2022-12-09|2206.20
#2022-12-12|2157.92
#2022-12-13|2146.78
#2022-12-14|2133.41
#2022-12-15|2106.28
#2022-12-16|2053.81
#2022-12-19|2034.74
#2022-12-20|1986.25
#2022-12-21|1976.07
#2022-12-22|1911.64
#2022-12-23|1894.26
#2022-12-26|1899.10
#2022-12-27|1832.69
#2022-12-28|1836.17
#2022-12-29|1893.59
#2022-12-30|1900.87
#2023-01-02|1912.59
#2023-01-03|1852.22
#2023-01-04|1882.14
#2023-01-05|1862.82
#2023-01-06|1903.72
#2023-01-09|1946.89
#2023-01-10|1948.62
#2023-01-11|1980.13
#2023-01-12|2010.01
#2023-01-13|1993.22
#2023-01-16|1986.05
#2023-01-17|2042.72
#2023-01-18|2038.32
#2023-01-19|1999.04
#2023-01-20|2029.97
#2023-01-23|2093.28
#2023-01-24|2101.25
#2023-01-25|2111.36
#2023-01-26|2182.73
#2023-01-27|2281.70
#2023-01-30|2216.73
#2023-01-31|2266.32
#2023-02-01|2323.34
#2023-02-02|2375.74
#2023-02-03|2358.02
#2023-02-06|2366.46
#2023-02-07|2382.21
#2023-02-08|2399.01
#2023-02-09|2431.24
#2023-02-10|2362.49
#2023-02-13|2355.30
#2023-02-14|2429.69
#2023-02-15|2452.63
#2023-02-16|2415.30
#2023-02-17|2444.12
#2023-02-20|2446.97
#2023-02-21|2376.52
#2023-02-22|2377.78
#2023-02-23|2378.94
#2023-02-24|2335.37
#2023-02-27|2395.64
#2023-02-28|2387.25
#2023-03-01|2380.84
#2023-03-02|2329.09
#2023-03-03|2390.82
#2023-03-06|2384.02
#2023-03-07|2341.31
#2023-03-08|2316.94
#2023-03-09|2266.98
#2023-03-10|2257.69
#2023-03-13|2237.49
#2023-03-14|2248.17
#2023-03-15|2220.37
#2023-03-16|2235.86
#2023-03-17|2208.20
#2023-03-20|2216.51
#2023-03-21|2295.06
#2023-03-22|2274.06
#2023-03-23|2287.17
#2023-03-24|2267.84
#2023-03-27|2280.70
#2023-03-28|2280.33
#2023-03-29|2320.55
#2023-03-30|2344.05
#2023-03-31|2416.84
#2023-04-03|2368.01
#2023-04-04|2360.31
#2023-04-05|2299.58
#2023-04-06|2275.33
#2023-04-07|2275.38
#2023-04-10|2273.69
#2023-04-11|2303.01
#2023-04-12|2280.54
#2023-04-13|2309.05
#2023-04-14|2300.05
#2023-04-17|2309.41
#2023-04-18|2304.35
#2023-04-19|2276.19
#2023-04-20|2181.80
#2023-04-21|2182.27
#2023-04-24|2181.09
#2023-04-25|2166.94
#2023-04-26|2134.46
#2023-04-27|2172.72
#2023-04-28|2201.58
#2023-05-01|2190.21
#2023-05-02|2178.50
#2023-05-03|2187.43
#2023-05-04|2185.73
#2023-05-05|2241.18
#2023-05-08|2253.00
#2023-05-09|2250.27
#2023-05-10|2256.16
#2023-05-11|2263.39
#2023-05-12|2245.41
#2023-05-15|2235.10
#2023-05-16|2217.27
#2023-05-17|2255.56
#2023-05-18|2283.76
#2023-05-19|2301.07
#2023-05-22|2347.29
#2023-05-23|2315.57
#2023-05-24|2300.91
#2023-05-25|2297.39
#2023-05-26|2346.25
#2023-05-29|2347.85
#2023-05-30|2388.67
#2023-05-31|2367.47
#2023-06-01|2398.11
#2023-06-02|2464.31
#2023-06-05|2495.16
#2023-06-06|2526.84
#2023-06-07|2539.04
#2023-06-08|2589.21
#2023-06-09|2645.40
#2023-06-12|2681.48
#2023-06-13|2762.71
#2023-06-14|2793.45
#2023-06-15|2790.83
#2023-06-16|2801.33
#2023-06-19|2781.86
#2023-06-20|2830.94
#2023-06-21|2758.01
#2023-06-22|2773.08
#2023-06-23|2707.25
#2023-06-26|2647.97
#2023-06-27|2700.48
#2023-06-28|2753.17
#2023-06-29|2764.61
#2023-06-30|2796.22
#2023-07-03|2891.44
#2023-07-04|2890.10
#2023-07-05|2907.36
#2023-07-06|2867.56
#2023-07-07|2869.19
#2023-07-10|2843.50
#2023-07-11|2845.37
#2023-07-12|2874.90
#2023-07-13|2907.93
#2023-07-14|2919.29
#2023-07-17|2943.03
#2023-07-18|2972.28
#2023-07-19|2977.64
#2023-07-20|2839.34
#2023-07-21|2816.70
#2023-07-24|2877.83
#2023-07-25|2862.18
#2023-07-26|2854.21
#2023-07-27|2811.68
#2023-07-28|2862.58
#2023-07-31|2879.40
#2023-08-01|2854.99
#2023-08-02|2807.35
#2023-08-03|2807.21
#2023-08-04|2786.47
#2023-08-07|2771.86
#2023-08-08|2750.93
#2023-08-09|2698.14
#2023-08-10|2713.73
#2023-08-11|2688.65
#2023-08-14|2659.89
#2023-08-15|2625.37
#2023-08-16|2568.80
#2023-08-17|2536.26
#2023-08-18|2517.52
#2023-08-21|2585.73
#2023-08-22|2610.25
#2023-08-23|2636.71
#2023-08-24|2589.56
#2023-08-25|2619.12
#2023-08-28|2641.16
#2023-08-29|2734.68
#2023-08-30|2745.77
#2023-08-31|2765.59
#2023-09-01|2702.03
#2023-09-04|2722.23
#2023-09-05|2760.82
#2023-09-06|2753.07
#2023-09-07|2740.10
#2023-09-08|2716.38
#2023-09-11|2835.32
#2023-09-12|2828.56
#2023-09-13|2853.30
#2023-09-14|2891.23
#2023-09-15|2905.84
#2023-09-18|2855.65
#2023-09-19|2883.85
#2023-09-20|2852.33
#2023-09-21|2801.04
#2023-09-22|2747.92
#2023-09-25|2749.21
#2023-09-26|2714.36
#2023-09-27|2699.10
#2023-09-28|2733.30
#2023-09-29|2738.18
#2023-10-02|2733.88
#2023-10-03|2673.74
#2023-10-04|2701.36
#2023-10-05|2716.10
#2023-10-06|2723.36
#2023-10-09|2723.10
#2023-10-10|2769.85
#2023-10-11|2774.08
#2023-10-12|2765.49
#2023-10-13|2703.09
#2023-10-16|2713.67
#2023-10-17|2725.85
#2023-10-18|2654.10
#2023-10-19|2524.83
#2023-10-20|2476.30
#2023-10-23|2469.84
#2023-10-24|2482.64
#2023-10-25|2469.52
#2023-10-26|2411.38
#2023-10-27|2414.97
#2023-10-30|2349.33
#2023-10-31|2356.30
#2023-11-01|2417.03
#2023-11-02|2494.54
#2023-11-03|2527.08
#2023-11-06|2545.58
#2023-11-07|2540.40
#2023-11-08|2519.43
#2023-11-09|2475.75
#2023-11-10|2485.11
#2023-11-13|2527.53
#2023-11-14|2631.53
#2023-11-15|2673.81
#2023-11-16|2630.53
#2023-11-17|2651.91
#2023-11-20|2639.18
#2023-11-21|2642.40
#2023-11-22|2602.23
#2023-11-23|2605.40
#2023-11-24|2633.79
#2023-11-27|2627.79
#2023-11-28|2678.07
#2023-11-29|2690.27
#2023-11-30|2664.24
#2023-12-01|2676.79
#2023-12-04|2647.36
#2023-12-05|2655.11
#2023-12-06|2687.66
#2023-12-07|2708.79
#2023-12-08|2685.76
#2023-12-11|2669.51
#2023-12-12|2653.49
#2023-12-13|2665.25
#2023-12-14|2745.04
#2023-12-15|2763.90
#2023-12-18|2750.43
#2023-12-19|2781.82
#2023-12-20|2740.48
#2023-12-21|2765.99
#2023-12-22|2754.54
#2023-12-25|2757.87
#2023-12-26|2777.03
#2023-12-27|2811.81
#2023-12-28|2781.00
#2023-12-29|2763.79
#2024-01-01|2763.79
#2024-01-02|2752.19
#2024-01-03|2672.04
#2024-01-04|2679.61
#2024-01-05|2697.19
#2024-01-08|2719.55
#2024-01-09|2683.47
#2024-01-10|2685.15
#2024-01-11|2672.55
#2024-01-12|2629.90
#2024-01-15|2626.21
#2024-01-16|2617.22
#2024-01-17|2572.74
#2024-01-18|2573.28
#2024-01-19|2582.02
#2024-01-22|2583.04
#2024-01-23|2589.25
#2024-01-24|2582.60
#2024-01-25|2471.78
#2024-01-26|2463.78
#2024-01-29|2532.52
#2024-01-30|2538.03
#2024-01-31|2543.17
#2024-02-01|2545.73
#2024-02-02|2542.71
#2024-02-05|2508.75
#2024-02-06|2563.95
#2024-02-07|2612.90
#2024-02-08|2635.28
#2024-02-09|2643.49
#2024-02-12|2626.20
#2024-02-13|2616.94
#2024-02-14|2621.26
#2024-02-15|2689.67
#2024-02-16|2700.31
#2024-02-19|2702.60
#2024-02-20|2668.36
#2024-02-21|2677.84
#2024-02-22|2716.58
#2024-02-23|2694.37
#2024-02-26|2730.08
#2024-02-27|2742.06
#2024-02-28|2758.94
#2024-02-29|2778.56
#2024-03-01|2789.59
#2024-03-04|2719.95
#2024-03-05|2699.51
#2024-03-06|2696.22
#2024-03-07|2684.76
#2024-03-08|2668.58
#2024-03-11|2645.26
#2024-03-12|2640.23
#2024-03-13|2599.44
#2024-03-14|2558.00
#2024-03-15|2571.15
#2024-03-18|2645.96
#2024-03-19|2652.42
#2024-03-20|2674.50
#2024-03-21|2697.56
#2024-03-22|2701.41
#2024-03-25|2695.98
#2024-03-26|2719.28
#2024-03-27|2746.04
#2024-03-28|2727.82
#2024-03-29|2728.00
#2024-04-01|2681.38
#2024-04-02|2631.63
#2024-04-03|2643.53
#2024-04-04|2672.09
#2024-04-05|2628.75
#2024-04-08|2695.32
#2024-04-09|2734.60
#2024-04-10|2679.46
#2024-04-11|2695.82
#2024-04-12|2666.42
#2024-04-15|2609.24
#2024-04-16|2549.23
#2024-04-17|2519.65
#2024-04-18|2506.11
#2024-04-19|2470.67
#2024-04-22|2464.84
#2024-04-23|2478.20
#2024-04-24|2582.97
#2024-04-25|2582.13
#2024-04-26|2566.98
#2024-04-29|2693.41
#2024-04-30|2647.49
#2024-05-01|2620.32
#2024-05-02|2647.96
#2024-05-03|2664.87
#2024-05-06|2682.02
#2024-05-07|2649.85
#2024-05-08|2615.18
#2024-05-09|2595.77
#2024-05-10|2559.14
#2024-05-13|2571.46
#2024-05-14|2603.42
#2024-05-15|2599.25
#2024-05-16|2589.32
#2024-05-17|2611.75
#2024-05-20|2599.92
#2024-05-21|2645.60
#2024-05-22|2599.28
#2024-05-23|2562.78
#2024-05-24|2589.80
#2024-05-27|2608.80
#2024-05-28|2595.47
#2024-05-29|2563.88
#2024-05-30|2575.87
#2024-05-31|2595.89
#2024-06-03|2594.12
#2024-06-04|2573.12
#2024-06-05|2542.74
#2024-06-06|2567.11
#2024-06-07|2548.33
#2024-06-10|2548.84
#2024-06-11|2523.49
#2024-06-12|2559.47
#2024-06-13|2539.71
#2024-06-14|2499.10
#2024-06-17|2526.49
#2024-06-18|2523.48
#2024-06-19|2537.73
#2024-06-20|2515.85
#2024-06-21|2508.68
#2024-06-24|2531.17
#2024-06-25|2577.78
#2024-06-26|2604.22
#2024-06-27|2607.93
#2024-06-28|2620.19
#2024-07-01|2671.65
#2024-07-02|2773.79
#2024-07-03|2847.00
#2024-07-04|2872.82
#2024-07-05|2875.29
#2024-07-08|2875.10
#2024-07-09|2902.79
#2024-07-10|2918.77
#2024-07-11|2856.86
#2024-07-12|2899.93
#2024-07-15|2917.29
#2024-07-16|2935.15
#2024-07-17|2910.27
#2024-07-18|2880.09
#2024-07-19|2809.36
#2024-07-22|2863.62
#2024-07-23|2842.72
#2024-07-24|2699.00
#2024-07-25|2667.57
#2024-07-26|2647.49
#2024-07-29|2716.94
#2024-07-30|2672.76
#2024-07-31|2745.14
#2024-08-01|2602.74
#2024-08-02|2520.65
#2024-08-05|2354.57
#2024-08-06|2450.38
#2024-08-07|2392.73
#2024-08-08|2424.97
#2024-08-09|2435.50
#2024-08-12|2410.76
#2024-08-13|2492.22
#2024-08-14|2491.32
#2024-08-15|2564.42
#2024-08-16|2609.26
#2024-08-19|2638.85
#2024-08-20|2645.93
#2024-08-21|2661.61
#2024-08-22|2589.06
#2024-08-23|2664.41
#2024-08-26|2613.83
#2024-08-27|2607.51
#2024-08-28|2606.49
#2024-08-29|2602.12
#2024-08-30|2646.95
#2024-09-02|2641.92
#2024-09-03|2614.36
#2024-09-04|2624.56
#2024-09-05|2662.77
#2024-09-06|2561.08
#2024-09-09|2564.59
#2024-09-10|2580.95
#2024-09-11|2573.40
#2024-09-12|2611.27
#2024-09-13|2623.99
#2024-09-16|2608.74
#2024-09-17|2601.84
#2024-09-18|2620.38
#2024-09-19|2733.99
#2024-09-20|2693.93
#2024-09-23|2754.68
#2024-09-24|2782.37
#2024-09-25|2782.20
#2024-09-26|2806.10
#2024-09-27|2880.77
#2024-09-30|2805.03
#2024-10-01|2792.84
#2024-10-02|2720.19
#2024-10-03|2681.52
#2024-10-04|2718.47
#2024-10-07|2695.25
#2024-10-08|2682.76
#2024-10-09|2668.43
#2024-10-10|2666.59
#2024-10-11|2565.17
#2024-10-14|2569.68
#2024-10-15|2564.05
#2024-10-16|2564.94
#2024-10-17|2559.50
#2024-10-18|2565.58
#2024-10-21|2545.10
#2024-10-22|2537.83
#2024-10-23|2521.92
#2024-10-24|2735.28
#2024-10-25|2769.99
#2024-10-28|2765.56
#2024-10-29|2732.49
#2024-10-30|2727.87
#2024-10-31|2674.72
#2024-11-01|2648.89
#2024-11-04|2632.51
#2024-11-05|2688.08
#2024-11-06|2837.94
#2024-11-07|2911.24
#2024-11-08|2998.17
#2024-11-11|3134.20
#2024-11-12|3037.64
#2024-11-13|3020.65
#2024-11-14|2931.13
#2024-11-15|2988.31
#2024-11-18|3073.05
#2024-11-19|3116.86
#2024-11-20|3076.00
#2024-11-21|3068.89
#2024-11-22|3134.30
#2024-11-25|3092.59
#2024-11-26|3070.85
#2024-11-27|3035.17
#2024-11-28|3041.62
#2024-11-29|3094.30
#2024-12-02|3162.00
#2024-12-03|3146.82
#2024-12-04|3164.44
#2024-12-05|3219.19
#2024-12-06|3315.01
#2024-12-09|3325.15
#2024-12-10|3383.03
#2024-12-11|3487.37
#2024-12-12|3467.61
#2024-12-13|3539.95
#2024-12-16|3645.54
#2024-12-17|3715.24
#2024-12-18|3535.86
#2024-12-19|3486.81
#2024-12-20|3438.41
#2024-12-23|3494.73
#2024-12-24|3655.54
#2024-12-25|3678.91
#2024-12-26|3677.86
#2024-12-27|3590.44
#2024-12-30|3512.94
#2024-12-31|3449.34
#2025-01-01|3449.34
#2025-01-02|3326.10
#2025-01-03|3473.66
#2025-01-06|3470.86
#2025-01-07|3393.58
#2025-01-08|3386.45
#2025-01-09|3365.86
#2025-01-10|3352.60
#2025-01-13|3391.73
#2025-01-14|3358.09
#2025-01-15|3524.79
#2025-01-16|3447.07
#2025-01-17|3492.77
#2025-01-20|3520.05
#2025-01-21|3519.15
#2025-01-22|3478.87
#2025-01-23|3474.48
#2025-01-24|3448.52
#2025-01-27|3428.05
#2025-01-28|3401.26
#2025-01-29|3370.22
#2025-01-30|3438.39
#2025-01-31|3450.18
#2025-02-03|3288.21
#2025-02-04|3350.36
#2025-02-05|3317.83
#2025-02-06|3287.31
#2025-02-07|3210.35
#2025-02-10|3155.85
#2025-02-11|3045.66
#2025-02-12|3069.99
#2025-02-13|3199.63
#2025-02-14|3209.92
#2025-02-17|3205.42
#2025-02-18|3203.32
#2025-02-19|3216.39
#2025-02-20|3186.51
#2025-02-21|3104.77
#2025-02-24|3077.73
#2025-02-25|2948.19
#2025-02-26|2900.86
#2025-02-27|2860.98
#2025-02-28|2883.38
#2025-03-03|2868.64
#2025-03-04|2783.60
#2025-03-05|2862.60
#2025-03-06|2806.96
#2025-03-07|2803.89
#2025-03-10|2627.28
#2025-03-11|2639.47
#2025-03-12|2719.03
#2025-03-13|2667.31
#2025-03-14|2720.03
#2025-03-17|2679.69
#2025-03-18|2642.35
#2025-03-19|2699.98
#2025-03-20|2696.74
#2025-03-21|2742.26
#2025-03-24|2882.99
#2025-03-25|2943.49
#2025-03-26|2859.29
#2025-03-27|2828.02
#2025-03-28|2754.03
#2025-03-31|2702.23
#2025-04-01|2752.29
#2025-04-02|2826.33
#2025-04-03|2689.75
#2025-04-04|2532.65
#2025-04-07|2420.31
#2025-04-08|2402.61
#2025-04-09|2641.93
#2025-04-10|2611.46
#2025-04-11|2590.64
#2025-04-14|2609.29
#2025-04-15|2651.77
#2025-04-16|2586.96
#2025-04-17|2595.36
#2025-04-18|2609.99
#2025-04-21|2534.58
#2025-04-22|2593.71
#2025-04-23|2684.50
#2025-04-24|2748.77
#2025-04-25|2873.47
#2025-04-28|2913.61
#2025-04-29|2949.18
#2025-04-30|2888.45
#2025-05-01|2871.64
#2025-05-02|2929.14
#2025-05-05|2897.19
#2025-05-06|2881.71
#2025-05-07|2866.62
#2025-05-08|2904.47
#2025-05-09|2989.31
#2025-05-12|3092.35
#2025-05-13|3200.29
#2025-05-14|3248.09
#2025-05-15|3203.75
#2025-05-16|3236.58
#2025-05-19|3210.60
#2025-05-20|3232.57
#2025-05-21|3188.09
#2025-05-22|3199.09
#2025-05-23|3191.96
#2025-05-26|3195.20
#2025-05-27|3301.07
#2025-05-28|3272.28
#2025-05-29|3315.63
#2025-05-30|3258.69
#2025-06-02|3218.26
#2025-06-03|3219.41
#2025-06-04|3166.31
#2025-06-05|2922.96
#2025-06-06|2967.05
#2025-06-09|3039.85
#2025-06-10|3133.21
#2025-06-11|3138.61
#2025-06-12|3100.41
#2025-06-13|3096.81
#2025-06-16|3124.79
#2025-06-17|3049.39
#2025-06-18|3085.13
#2025-06-19|3063.43
#2025-06-20|3060.88
#2025-06-23|3174.46
#2025-06-24|3159.01
#2025-06-25|3087.69
#2025-06-26|3090.68
#2025-06-27|3109.55
#2025-06-30|3072.14
#2025-07-01|3004.30
#2025-07-02|3090.60
#2025-07-03|3098.15
#2025-07-04|3090.73
#2025-07-07|2964.25
#2025-07-08|2991.89
#2025-07-09|3003.50
#2025-07-10|3074.22
#2025-07-11|3091.44
#2025-07-14|3111.44
#2025-07-15|3069.91
#2025-07-16|3106.91
#2025-07-17|3105.07
#2025-07-18|3149.47
#2025-07-21|3152.11
#2025-07-22|3166.61
#2025-07-23|3283.81
#2025-07-24|3151.10
#2025-07-25|3183.72
#2025-07-28|3220.29
#2025-07-29|3169.42
#2025-07-30|3147.99
#2025-07-31|3072.79
#2025-08-01|3056.95
#2025-08-04|3086.72
#2025-08-05|3092.57
#2025-08-06|3161.42
#2025-08-07|3172.87
#2025-08-08|3237.10
#2025-08-11|3278.98
#2025-08-12|3318.87
#2025-08-13|3339.19
#2025-08-14|3298.47
#2025-08-15|3294.66
#2025-08-18|3322.72
#2025-08-19|3314.81
#2025-08-20|3292.49
#2025-08-21|3254.15
#2025-08-22|3386.98
#2025-08-25|3415.33
#2025-08-26|3423.82
#2025-08-27|3408.44
#2025-08-28|3406.41
#2025-08-29|3341.17
#2025-09-01|3337.40
#2025-09-02|3308.87
#2025-09-03|3326.38
#2025-09-04|3354.89
#2025-09-05|3445.76
#2025-09-08|3429.22
#2025-09-09|3427.01
#2025-09-10|3416.33
#2025-09-11|3519.97
#2025-09-12|3640.01
#2025-09-15|3705.77
#2025-09-16|3780.24
#2025-09-17|3803.56
#2025-09-18|3752.25
#2025-09-19|3787.56
#2025-09-22|3831.10
#2025-09-23|3798.13
#2025-09-24|3862.22
#2025-09-25|3771.60
#2025-09-26|3857.36
#2025-09-29|3861.75
#2025-09-30|3866.99
#2025-10-01|3937.34
#2025-10-02|3825.91
#2025-10-03|3814.71
#2025-10-06|3939.67
#2025-10-07|3837.56
#2025-10-08|3838.16
#2025-10-09|3798.91
#2025-10-10|3669.11
#2025-10-13|3776.28
#2025-10-14|3734.26
#2025-10-15|3783.68
#2025-10-16|3776.80
#2025-10-17|3822.36
#2025-10-20|3889.75
#2025-10-21|3882.10
#2025-10-22|3886.55
#2025-10-23|3923.29
#2025-10-24|3880.06
#2025-10-27|3986.45
#2025-10-28|4015.05
#2025-10-29|4021.71
#2025-10-30|3911.03
#2025-10-31|3985.84
#2025-11-03|4036.78
#2025-11-04|3922.13
#2025-11-05|3989.37
#2025-11-06|3938.70
#2025-11-07|3866.97
#2025-11-10|3941.47
#2025-11-11|3927.35
#2025-11-12|3901.22
#2025-11-13|3777.26
#2025-11-14|3771.64
#2025-11-17|3755.26
#2025-11-18|3677.18
#2025-11-19|3683.13
#2025-11-20|3627.95
#2025-11-21|3638.51
#2025-11-24|3765.87
#2025-11-25|3792.71
#2025-11-26|3846.09
#2025-11-27|3849.97
#2025-11-28|3874.58
#2025-12-01|3867.71
#2025-12-02|3857.35
#2025-12-03|3941.09
#2025-12-04|4020.66
#2025-12-05|4008.72
#2025-12-08|3945.42
#2025-12-09|3964.84
#2025-12-10|4019.72
#2025-12-11|4007.41
#2025-12-12|4099.54
#2025-12-15|4193.54
#2025-12-16|4243.41
#2025-12-17|4129.25
#2025-12-18|4203.59
#2025-12-19|4206.07
#2025-12-22|4258.07
#2025-12-23|4227.97
#2025-12-24|4222.18
#2025-12-25|4227.95
#2025-12-26|4171.43
#2025-12-29|4105.33
#2025-12-30|4075.54
#2025-12-31|4046.04
#2026-01-01|4046.04
#2026-01-02|4005.88
#2026-01-05|4085.62
#2026-01-06|4008.45
#2026-01-07|3987.79
#2026-01-08|4000.90
#2026-01-09|4063.95
#2026-01-12|4076.35
#2026-01-13|4123.05
#2026-01-14|4093.58
#2026-01-15|4109.81
#2026-01-16|4090.08
#2026-01-19|4089.29
#2026-01-20|3972.16
#2026-01-21|4064.85
#2026-01-22|4158.56
#2026-01-23|4154.08
#2026-01-26|4076.55
#2026-01-27|4064.85
#2026-01-28|4038.49
#2026-01-29|4004.50
#2026-01-30|4053.29
#2026-02-02|3998.28
#2026-02-03|4032.19
#2026-02-04|4003.69
#2026-02-05|3937.34
#2026-02-06|4027.08
#2026-02-09|4058.60
#2026-02-10|4126.23
#2026-02-11|4157.63
#2026-02-12|4103.31
#2026-02-13|4127.27
#2026-02-16|4099.80
#2026-02-17|4065.00
#2026-02-18|4077.67
#2026-02-19|4083.94
#2026-02-20|4057.96
#2026-02-23|3992.18
#2026-02-24|4049.33
#2026-02-25|4119.21
#2026-02-26|4095.58
#2026-02-27|4080.23
#2026-03-02|4061.11
#2026-03-03|3893.23
#2026-03-04|3896.74
#2026-03-05|3889.13
#2026-03-06|3844.09
#2026-03-09|3790.05
#2026-03-10|3838.13
#2026-03-11|3889.79
#2026-03-12|3796.48
#2026-03-13|3733.29
#2026-03-16|3742.03
#2026-03-17|3778.22
#2026-03-18|3756.84
#2026-03-19|3657.74
#2026-03-20|3582.09
#2026-03-23|3633.23
#2026-03-24|3667.08
#2026-03-25|3708.03
#2026-03-26|3629.03
#2026-03-27|3565.70
#2026-03-30|3490.79
#2026-03-31|3566.89
#2026-04-01|3686.16
#2026-04-02|3547.06
#2026-04-03|3549.74
#2026-04-06|3508.90
#2026-04-07|3465.26
#2026-04-08|3547.01
#2026-04-09|3535.27
#2026-04-10|3555.20
#2026-04-13|3556.40
#2026-04-14|3644.71
#2026-04-15|3787.90
#2026-04-16|3785.37