Table Data - Nasdaq EMEA Automobiles and Parts Index
| Title | Nasdaq EMEA Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQEMEA4010 |
| 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 2025-12-17 |
| Last Updated | 2025-12-17 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 606.02 |
| 2001-04-02 | 606.35 |
| 2001-04-03 | 594.22 |
| 2001-04-04 | 605.90 |
| 2001-04-05 | 612.95 |
| 2001-04-06 | 617.91 |
| 2001-04-09 | 623.11 |
| 2001-04-10 | 634.50 |
| 2001-04-11 | 632.31 |
| 2001-04-12 | 627.76 |
| 2001-04-13 | . |
| 2001-04-16 | 621.66 |
| 2001-04-17 | 616.59 |
| 2001-04-18 | 629.57 |
| 2001-04-19 | 644.17 |
| 2001-04-20 | 658.61 |
| 2001-04-23 | 653.40 |
| 2001-04-24 | 655.46 |
| 2001-04-25 | 650.52 |
| 2001-04-26 | 661.03 |
| 2001-04-27 | 651.56 |
| 2001-04-30 | 659.35 |
| 2001-05-01 | 662.79 |
| 2001-05-02 | 673.26 |
| 2001-05-03 | 668.68 |
| 2001-05-04 | 671.99 |
| 2001-05-07 | 669.33 |
| 2001-05-08 | 662.50 |
| 2001-05-09 | 660.57 |
| 2001-05-10 | 666.56 |
| 2001-05-11 | 668.36 |
| 2001-05-14 | 664.96 |
| 2001-05-15 | 666.87 |
| 2001-05-16 | 672.80 |
| 2001-05-17 | 672.91 |
| 2001-05-18 | 673.44 |
| 2001-05-21 | 674.44 |
| 2001-05-22 | 669.93 |
| 2001-05-23 | 659.03 |
| 2001-05-24 | 655.25 |
| 2001-05-25 | 653.55 |
| 2001-05-28 | . |
| 2001-05-29 | 637.33 |
| 2001-05-30 | 635.00 |
| 2001-05-31 | 629.84 |
| 2001-06-01 | 625.67 |
| 2001-06-04 | 633.67 |
| 2001-06-05 | 637.77 |
| 2001-06-06 | 634.66 |
| 2001-06-07 | 634.73 |
| 2001-06-08 | 626.37 |
| 2001-06-11 | 619.82 |
| 2001-06-12 | 615.92 |
| 2001-06-13 | 616.48 |
| 2001-06-14 | 613.33 |
| 2001-06-15 | 601.55 |
| 2001-06-18 | 597.12 |
| 2001-06-19 | 597.92 |
| 2001-06-20 | 594.09 |
| 2001-06-21 | 596.08 |
| 2001-06-22 | 605.81 |
| 2001-06-25 | 612.35 |
| 2001-06-26 | 603.10 |
| 2001-06-27 | 606.59 |
| 2001-06-28 | 605.35 |
| 2001-06-29 | 613.85 |
| 2001-07-02 | 628.60 |
| 2001-07-03 | 625.14 |
| 2001-07-04 | . |
| 2001-07-05 | 617.23 |
| 2001-07-06 | 613.16 |
| 2001-07-09 | 615.35 |
| 2001-07-10 | 622.70 |
| 2001-07-11 | 634.97 |
| 2001-07-12 | 629.62 |
| 2001-07-13 | 634.14 |
| 2001-07-16 | 634.83 |
| 2001-07-17 | 632.17 |
| 2001-07-18 | 635.41 |
| 2001-07-19 | 635.75 |
| 2001-07-20 | 644.38 |
| 2001-07-23 | 636.16 |
| 2001-07-24 | 634.86 |
| 2001-07-25 | 638.14 |
| 2001-07-26 | 641.67 |
| 2001-07-27 | 646.88 |
| 2001-07-30 | 643.18 |
| 2001-07-31 | 649.51 |
| 2001-08-01 | 651.41 |
| 2001-08-02 | 645.13 |
| 2001-08-03 | 640.87 |
| 2001-08-06 | 636.15 |
| 2001-08-07 | 612.86 |
| 2001-08-08 | 606.10 |
| 2001-08-09 | 609.44 |
| 2001-08-10 | 610.48 |
| 2001-08-13 | 614.93 |
| 2001-08-14 | 622.08 |
| 2001-08-15 | 621.55 |
| 2001-08-16 | 611.56 |
| 2001-08-17 | 586.09 |
| 2001-08-20 | 585.55 |
| 2001-08-21 | 587.06 |
| 2001-08-22 | 599.25 |
| 2001-08-23 | 602.29 |
| 2001-08-24 | 612.04 |
| 2001-08-27 | 605.32 |
| 2001-08-28 | 597.87 |
| 2001-08-29 | 593.30 |
| 2001-08-30 | 578.66 |
| 2001-08-31 | 579.28 |
| 2001-09-03 | . |
| 2001-09-04 | 572.60 |
| 2001-09-05 | 567.42 |
| 2001-09-06 | 566.61 |
| 2001-09-07 | 553.31 |
| 2001-09-10 | 537.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 461.40 |
| 2001-09-18 | 449.13 |
| 2001-09-19 | 429.59 |
| 2001-09-20 | 395.70 |
| 2001-09-21 | 390.73 |
| 2001-09-24 | 417.04 |
| 2001-09-25 | 414.49 |
| 2001-09-26 | 412.78 |
| 2001-09-27 | 410.96 |
| 2001-09-28 | 428.51 |
| 2001-10-01 | 434.52 |
| 2001-10-02 | 442.86 |
| 2001-10-03 | 454.98 |
| 2001-10-04 | 465.49 |
| 2001-10-05 | 460.42 |
| 2001-10-08 | 461.70 |
| 2001-10-09 | 458.00 |
| 2001-10-10 | 470.23 |
| 2001-10-11 | 481.88 |
| 2001-10-12 | 478.68 |
| 2001-10-15 | 470.36 |
| 2001-10-16 | 479.42 |
| 2001-10-17 | 489.92 |
| 2001-10-18 | 481.71 |
| 2001-10-19 | 470.63 |
| 2001-10-22 | 479.82 |
| 2001-10-23 | 494.11 |
| 2001-10-24 | 501.32 |
| 2001-10-25 | 490.18 |
| 2001-10-26 | 502.77 |
| 2001-10-29 | 496.97 |
| 2001-10-30 | 481.48 |
| 2001-10-31 | 477.82 |
| 2001-11-01 | 487.98 |
| 2001-11-02 | 483.40 |
| 2001-11-05 | 494.82 |
| 2001-11-06 | 491.14 |
| 2001-11-07 | 504.10 |
| 2001-11-08 | 508.26 |
| 2001-11-09 | 507.93 |
| 2001-11-12 | 501.21 |
| 2001-11-13 | 513.57 |
| 2001-11-14 | 525.20 |
| 2001-11-15 | 530.65 |
| 2001-11-16 | 542.23 |
| 2001-11-19 | 558.08 |
| 2001-11-20 | 552.16 |
| 2001-11-21 | 542.53 |
| 2001-11-22 | . |
| 2001-11-23 | 560.79 |
| 2001-11-26 | 567.88 |
| 2001-11-27 | 557.88 |
| 2001-11-28 | 547.31 |
| 2001-11-29 | 540.13 |
| 2001-11-30 | 541.54 |
| 2001-12-03 | 540.20 |
| 2001-12-04 | 540.11 |
| 2001-12-05 | 558.01 |
| 2001-12-06 | 568.29 |
| 2001-12-07 | 561.12 |
| 2001-12-10 | 551.94 |
| 2001-12-11 | 544.90 |
| 2001-12-12 | 540.16 |
| 2001-12-13 | 532.52 |
| 2001-12-14 | 529.86 |
| 2001-12-17 | 546.29 |
| 2001-12-18 | 545.23 |
| 2001-12-19 | 538.01 |
| 2001-12-20 | 532.24 |
| 2001-12-21 | 537.98 |
| 2001-12-24 | 532.53 |
| 2001-12-25 | . |
| 2001-12-26 | 533.10 |
| 2001-12-27 | 552.54 |
| 2001-12-28 | 555.11 |
| 2001-12-31 | 560.11 |
| 2002-01-01 | . |
| 2002-01-02 | 568.18 |
| 2002-01-03 | 578.21 |
| 2002-01-04 | 586.90 |
| 2002-01-07 | 572.54 |
| 2002-01-08 | 571.50 |
| 2002-01-09 | 568.70 |
| 2002-01-10 | 560.55 |
| 2002-01-11 | 558.85 |
| 2002-01-14 | 551.22 |
| 2002-01-15 | 544.81 |
| 2002-01-16 | 533.98 |
| 2002-01-17 | 543.65 |
| 2002-01-18 | 547.22 |
| 2002-01-21 | . |
| 2002-01-22 | 541.43 |
| 2002-01-23 | 550.46 |
| 2002-01-24 | 546.85 |
| 2002-01-25 | 540.93 |
| 2002-01-28 | 552.73 |
| 2002-01-29 | 549.66 |
| 2002-01-30 | 548.20 |
| 2002-01-31 | 551.01 |
| 2002-02-01 | 547.89 |
| 2002-02-04 | 540.58 |
| 2002-02-05 | 536.07 |
| 2002-02-06 | 519.20 |
| 2002-02-07 | 515.12 |
| 2002-02-08 | 525.41 |
| 2002-02-11 | 528.01 |
| 2002-02-12 | 524.39 |
| 2002-02-13 | 536.19 |
| 2002-02-14 | 537.41 |
| 2002-02-15 | 530.24 |
| 2002-02-18 | . |
| 2002-02-19 | 517.65 |
| 2002-02-20 | 520.99 |
| 2002-02-21 | 534.51 |
| 2002-02-22 | 530.37 |
| 2002-02-25 | 544.97 |
| 2002-02-26 | 549.64 |
| 2002-02-27 | 555.10 |
| 2002-02-28 | 559.38 |
| 2002-03-01 | 573.63 |
| 2002-03-04 | 592.80 |
| 2002-03-05 | 590.26 |
| 2002-03-06 | 589.21 |
| 2002-03-07 | 593.47 |
| 2002-03-08 | 597.96 |
| 2002-03-11 | 598.67 |
| 2002-03-12 | 593.18 |
| 2002-03-13 | 597.77 |
| 2002-03-14 | 607.78 |
| 2002-03-15 | 627.49 |
| 2002-03-18 | 629.50 |
| 2002-03-19 | 638.54 |
| 2002-03-20 | 630.23 |
| 2002-03-21 | 630.81 |
| 2002-03-22 | 635.56 |
| 2002-03-25 | 621.59 |
| 2002-03-26 | 627.98 |
| 2002-03-27 | 615.39 |
| 2002-03-28 | 620.60 |
| 2002-03-29 | . |
| 2002-04-01 | 625.76 |
| 2002-04-02 | 614.52 |
| 2002-04-03 | 608.36 |
| 2002-04-04 | 601.92 |
| 2002-04-05 | 603.85 |
| 2002-04-08 | 596.74 |
| 2002-04-09 | 597.27 |
| 2002-04-10 | 611.26 |
| 2002-04-11 | 602.99 |
| 2002-04-12 | 602.09 |
| 2002-04-15 | 611.51 |
| 2002-04-16 | 630.86 |
| 2002-04-17 | 630.32 |
| 2002-04-18 | 625.58 |
| 2002-04-19 | 624.91 |
| 2002-04-22 | 617.33 |
| 2002-04-23 | 620.70 |
| 2002-04-24 | 621.42 |
| 2002-04-25 | 610.33 |
| 2002-04-26 | 606.48 |
| 2002-04-29 | 609.07 |
| 2002-04-30 | 615.79 |
| 2002-05-01 | 619.67 |
| 2002-05-02 | 623.43 |
| 2002-05-03 | 625.71 |
| 2002-05-06 | 629.56 |
| 2002-05-07 | 624.24 |
| 2002-05-08 | 638.55 |
| 2002-05-09 | 638.51 |
| 2002-05-10 | 642.21 |
| 2002-05-13 | 642.41 |
| 2002-05-14 | 639.60 |
| 2002-05-15 | 639.82 |
| 2002-05-16 | 642.22 |
| 2002-05-17 | 662.62 |
| 2002-05-20 | 658.81 |
| 2002-05-21 | 657.14 |
| 2002-05-22 | 669.13 |
| 2002-05-23 | 657.71 |
| 2002-05-24 | 659.43 |
| 2002-05-27 | . |
| 2002-05-28 | 662.60 |
| 2002-05-29 | 660.43 |
| 2002-05-30 | 650.29 |
| 2002-05-31 | 652.62 |
| 2002-06-03 | 647.83 |
| 2002-06-04 | 636.52 |
| 2002-06-05 | 635.26 |
| 2002-06-06 | 648.42 |
| 2002-06-07 | 636.26 |
| 2002-06-10 | 631.23 |
| 2002-06-11 | 643.93 |
| 2002-06-12 | 638.95 |
| 2002-06-13 | 621.05 |
| 2002-06-14 | 595.39 |
| 2002-06-17 | 614.06 |
| 2002-06-18 | 618.02 |
| 2002-06-19 | 611.02 |
| 2002-06-20 | 597.21 |
| 2002-06-21 | 588.27 |
| 2002-06-24 | 583.35 |
| 2002-06-25 | 600.07 |
| 2002-06-26 | 611.75 |
| 2002-06-27 | 620.14 |
| 2002-06-28 | 635.59 |
| 2002-07-01 | 629.28 |
| 2002-07-02 | 610.18 |
| 2002-07-03 | 592.89 |
| 2002-07-04 | . |
| 2002-07-05 | 621.21 |
| 2002-07-08 | 620.49 |
| 2002-07-09 | 618.28 |
| 2002-07-10 | 598.81 |
| 2002-07-11 | 586.11 |
| 2002-07-12 | 591.65 |
| 2002-07-15 | 574.71 |
| 2002-07-16 | 584.03 |
| 2002-07-17 | 594.51 |
| 2002-07-18 | 611.25 |
| 2002-07-19 | 586.51 |
| 2002-07-22 | 555.21 |
| 2002-07-23 | 533.48 |
| 2002-07-24 | 549.28 |
| 2002-07-25 | 550.14 |
| 2002-07-26 | 549.83 |
| 2002-07-29 | 587.73 |
| 2002-07-30 | 599.03 |
| 2002-07-31 | 582.87 |
| 2002-08-01 | 570.54 |
| 2002-08-02 | 567.74 |
| 2002-08-05 | 540.14 |
| 2002-08-06 | 560.67 |
| 2002-08-07 | 563.97 |
| 2002-08-08 | 575.87 |
| 2002-08-09 | 581.34 |
| 2002-08-12 | 573.16 |
| 2002-08-13 | 582.98 |
| 2002-08-14 | 579.48 |
| 2002-08-15 | 591.10 |
| 2002-08-16 | 591.37 |
| 2002-08-19 | 610.95 |
| 2002-08-20 | 597.14 |
| 2002-08-21 | 606.47 |
| 2002-08-22 | 604.22 |
| 2002-08-23 | 596.16 |
| 2002-08-26 | 589.16 |
| 2002-08-27 | 604.23 |
| 2002-08-28 | 579.49 |
| 2002-08-29 | 578.60 |
| 2002-08-30 | 582.40 |
| 2002-09-02 | . |
| 2002-09-03 | 544.70 |
| 2002-09-04 | 550.90 |
| 2002-09-05 | 542.74 |
| 2002-09-06 | 555.74 |
| 2002-09-09 | 551.47 |
| 2002-09-10 | 567.69 |
| 2002-09-11 | 576.43 |
| 2002-09-12 | 550.94 |
| 2002-09-13 | 542.79 |
| 2002-09-16 | 537.72 |
| 2002-09-17 | 533.37 |
| 2002-09-18 | 513.86 |
| 2002-09-19 | 505.90 |
| 2002-09-20 | 513.52 |
| 2002-09-23 | 491.46 |
| 2002-09-24 | 469.62 |
| 2002-09-25 | 477.56 |
| 2002-09-26 | 500.28 |
| 2002-09-27 | 493.19 |
| 2002-09-30 | 473.22 |
| 2002-10-01 | 484.24 |
| 2002-10-02 | 494.84 |
| 2002-10-03 | 472.98 |
| 2002-10-04 | 463.32 |
| 2002-10-07 | 460.90 |
| 2002-10-08 | 440.72 |
| 2002-10-09 | 422.89 |
| 2002-10-10 | 440.04 |
| 2002-10-11 | 477.28 |
| 2002-10-14 | 462.75 |
| 2002-10-15 | 488.41 |
| 2002-10-16 | 485.33 |
| 2002-10-17 | 508.68 |
| 2002-10-18 | 509.52 |
| 2002-10-21 | 523.58 |
| 2002-10-22 | 517.93 |
| 2002-10-23 | 498.61 |
| 2002-10-24 | 504.50 |
| 2002-10-25 | 500.42 |
| 2002-10-28 | 512.10 |
| 2002-10-29 | 482.27 |
| 2002-10-30 | 484.68 |
| 2002-10-31 | 498.22 |
| 2002-11-01 | 499.01 |
| 2002-11-04 | 514.43 |
| 2002-11-05 | 513.47 |
| 2002-11-06 | 499.78 |
| 2002-11-07 | 489.84 |
| 2002-11-08 | 482.16 |
| 2002-11-11 | 479.11 |
| 2002-11-12 | 484.03 |
| 2002-11-13 | 480.41 |
| 2002-11-14 | 490.00 |
| 2002-11-15 | 488.08 |
| 2002-11-18 | 494.41 |
| 2002-11-19 | 497.06 |
| 2002-11-20 | 487.25 |
| 2002-11-21 | 503.57 |
| 2002-11-22 | 514.20 |
| 2002-11-25 | 503.11 |
| 2002-11-26 | 492.95 |
| 2002-11-27 | 509.75 |
| 2002-11-28 | . |
| 2002-11-29 | 522.86 |
| 2002-12-02 | 516.52 |
| 2002-12-03 | 503.47 |
| 2002-12-04 | 508.58 |
| 2002-12-05 | 497.82 |
| 2002-12-06 | 500.64 |
| 2002-12-09 | 483.06 |
| 2002-12-10 | 495.59 |
| 2002-12-11 | 497.67 |
| 2002-12-12 | 484.58 |
| 2002-12-13 | 477.32 |
| 2002-12-16 | 486.49 |
| 2002-12-17 | 481.35 |
| 2002-12-18 | 460.17 |
| 2002-12-19 | 457.67 |
| 2002-12-20 | 463.85 |
| 2002-12-23 | 458.72 |
| 2002-12-24 | 460.25 |
| 2002-12-25 | . |
| 2002-12-26 | 461.37 |
| 2002-12-27 | 447.49 |
| 2002-12-30 | 460.23 |
| 2002-12-31 | 464.39 |
| 2003-01-01 | . |
| 2003-01-02 | 488.60 |
| 2003-01-03 | 481.40 |
| 2003-01-06 | 489.77 |
| 2003-01-07 | 483.98 |
| 2003-01-08 | 461.13 |
| 2003-01-09 | 468.87 |
| 2003-01-10 | 476.06 |
| 2003-01-13 | 480.73 |
| 2003-01-14 | 482.30 |
| 2003-01-15 | 471.43 |
| 2003-01-16 | 478.61 |
| 2003-01-17 | 468.06 |
| 2003-01-20 | . |
| 2003-01-21 | 463.72 |
| 2003-01-22 | 457.05 |
| 2003-01-23 | 451.32 |
| 2003-01-24 | 448.79 |
| 2003-01-27 | 441.09 |
| 2003-01-28 | 444.06 |
| 2003-01-29 | 453.47 |
| 2003-01-30 | 453.26 |
| 2003-01-31 | 463.28 |
| 2003-02-03 | 471.45 |
| 2003-02-04 | 461.64 |
| 2003-02-05 | 472.02 |
| 2003-02-06 | 457.31 |
| 2003-02-07 | 443.73 |
| 2003-02-10 | 442.48 |
| 2003-02-11 | 448.22 |
| 2003-02-12 | 433.61 |
| 2003-02-13 | 429.58 |
| 2003-02-14 | 444.86 |
| 2003-02-17 | . |
| 2003-02-18 | 449.46 |
| 2003-02-19 | 438.97 |
| 2003-02-20 | 438.80 |
| 2003-02-21 | 448.98 |
| 2003-02-24 | 439.97 |
| 2003-02-25 | 435.40 |
| 2003-02-26 | 426.49 |
| 2003-02-27 | 440.08 |
| 2003-02-28 | 448.74 |
| 2003-03-03 | 449.22 |
| 2003-03-04 | 426.76 |
| 2003-03-05 | 425.57 |
| 2003-03-06 | 417.37 |
| 2003-03-07 | 413.61 |
| 2003-03-10 | 404.83 |
| 2003-03-11 | 393.36 |
| 2003-03-12 | 379.89 |
| 2003-03-13 | 402.08 |
| 2003-03-14 | 398.07 |
| 2003-03-17 | 409.22 |
| 2003-03-18 | 423.28 |
| 2003-03-19 | 427.41 |
| 2003-03-20 | 430.28 |
| 2003-03-21 | 440.72 |
| 2003-03-24 | 420.34 |
| 2003-03-25 | 432.72 |
| 2003-03-26 | 424.96 |
| 2003-03-27 | 421.73 |
| 2003-03-28 | 415.66 |
| 2003-03-31 | 406.85 |
| 2003-04-01 | 406.20 |
| 2003-04-02 | 422.57 |
| 2003-04-03 | 422.54 |
| 2003-04-04 | 433.15 |
| 2003-04-07 | 456.19 |
| 2003-04-08 | 445.41 |
| 2003-04-09 | 446.33 |
| 2003-04-10 | 435.60 |
| 2003-04-11 | 435.10 |
| 2003-04-14 | 445.94 |
| 2003-04-15 | 451.52 |
| 2003-04-16 | 450.03 |
| 2003-04-17 | 463.28 |
| 2003-04-18 | . |
| 2003-04-21 | 461.23 |
| 2003-04-22 | 473.06 |
| 2003-04-23 | 483.63 |
| 2003-04-24 | 467.75 |
| 2003-04-25 | 456.88 |
| 2003-04-28 | 471.94 |
| 2003-04-29 | 467.91 |
| 2003-04-30 | 480.22 |
| 2003-05-01 | 484.19 |
| 2003-05-02 | 483.19 |
| 2003-05-05 | 488.03 |
| 2003-05-06 | 497.15 |
| 2003-05-07 | 487.60 |
| 2003-05-08 | 478.88 |
| 2003-05-09 | 492.38 |
| 2003-05-12 | 489.85 |
| 2003-05-13 | 481.26 |
| 2003-05-14 | 482.96 |
| 2003-05-15 | 478.75 |
| 2003-05-16 | 476.64 |
| 2003-05-19 | 461.61 |
| 2003-05-20 | 457.22 |
| 2003-05-21 | 458.72 |
| 2003-05-22 | 466.92 |
| 2003-05-23 | 461.42 |
| 2003-05-26 | . |
| 2003-05-27 | 468.37 |
| 2003-05-28 | 466.81 |
| 2003-05-29 | 473.44 |
| 2003-05-30 | 482.84 |
| 2003-06-02 | 488.98 |
| 2003-06-03 | 482.87 |
| 2003-06-04 | 481.72 |
| 2003-06-05 | 484.19 |
| 2003-06-06 | 495.37 |
| 2003-06-09 | 491.55 |
| 2003-06-10 | 494.06 |
| 2003-06-11 | 508.74 |
| 2003-06-12 | 516.93 |
| 2003-06-13 | 512.81 |
| 2003-06-16 | 529.92 |
| 2003-06-17 | 539.58 |
| 2003-06-18 | 539.02 |
| 2003-06-19 | 528.94 |
| 2003-06-20 | 526.54 |
| 2003-06-23 | 512.33 |
| 2003-06-24 | 514.23 |
| 2003-06-25 | 515.41 |
| 2003-06-26 | 524.45 |
| 2003-06-27 | 527.02 |
| 2003-06-30 | 535.24 |
| 2003-07-01 | 524.12 |
| 2003-07-02 | 537.75 |
| 2003-07-03 | 547.78 |
| 2003-07-04 | . |
| 2003-07-07 | 552.71 |
| 2003-07-08 | 549.94 |
| 2003-07-09 | 543.34 |
| 2003-07-10 | 537.61 |
| 2003-07-11 | 547.57 |
| 2003-07-14 | 549.17 |
| 2003-07-15 | 542.59 |
| 2003-07-16 | 536.75 |
| 2003-07-17 | 527.14 |
| 2003-07-18 | 530.24 |
| 2003-07-21 | 523.17 |
| 2003-07-22 | 528.12 |
| 2003-07-23 | 530.20 |
| 2003-07-24 | 541.71 |
| 2003-07-25 | 547.83 |
| 2003-07-28 | 542.48 |
| 2003-07-29 | 539.21 |
| 2003-07-30 | 537.77 |
| 2003-07-31 | 542.11 |
| 2003-08-01 | 536.48 |
| 2003-08-04 | 534.19 |
| 2003-08-05 | 537.76 |
| 2003-08-06 | 535.53 |
| 2003-08-07 | 533.88 |
| 2003-08-08 | 530.83 |
| 2003-08-11 | 530.43 |
| 2003-08-12 | 535.10 |
| 2003-08-13 | 546.89 |
| 2003-08-14 | 555.30 |
| 2003-08-15 | 558.73 |
| 2003-08-18 | 558.93 |
| 2003-08-19 | 559.09 |
| 2003-08-20 | 561.27 |
| 2003-08-21 | 572.74 |
| 2003-08-22 | 564.92 |
| 2003-08-25 | 561.23 |
| 2003-08-26 | 556.80 |
| 2003-08-27 | 561.85 |
| 2003-08-28 | 567.08 |
| 2003-08-29 | 573.30 |
| 2003-09-01 | . |
| 2003-09-02 | 580.38 |
| 2003-09-03 | 591.52 |
| 2003-09-04 | 593.69 |
| 2003-09-05 | 588.56 |
| 2003-09-08 | 587.24 |
| 2003-09-09 | 577.58 |
| 2003-09-10 | 567.69 |
| 2003-09-11 | 576.01 |
| 2003-09-12 | 572.61 |
| 2003-09-15 | 578.00 |
| 2003-09-16 | 581.52 |
| 2003-09-17 | 584.73 |
| 2003-09-18 | 590.51 |
| 2003-09-19 | 590.01 |
| 2003-09-22 | 576.56 |
| 2003-09-23 | 566.21 |
| 2003-09-24 | 552.72 |
| 2003-09-25 | 550.44 |
| 2003-09-26 | 547.77 |
| 2003-09-29 | 553.30 |
| 2003-09-30 | 545.23 |
| 2003-10-01 | 559.97 |
| 2003-10-02 | 550.31 |
| 2003-10-03 | 565.23 |
| 2003-10-06 | 568.34 |
| 2003-10-07 | 563.16 |
| 2003-10-08 | 563.36 |
| 2003-10-09 | 580.97 |
| 2003-10-10 | 578.40 |
| 2003-10-13 | 579.67 |
| 2003-10-14 | 582.66 |
| 2003-10-15 | 588.07 |
| 2003-10-16 | 594.24 |
| 2003-10-17 | 585.20 |
| 2003-10-20 | 587.74 |
| 2003-10-21 | 578.95 |
| 2003-10-22 | 576.22 |
| 2003-10-23 | 573.42 |
| 2003-10-24 | 569.33 |
| 2003-10-27 | 574.59 |
| 2003-10-28 | 578.87 |
| 2003-10-29 | 578.82 |
| 2003-10-30 | 584.30 |
| 2003-10-31 | 586.25 |
| 2003-11-03 | 589.66 |
| 2003-11-04 | 592.05 |
| 2003-11-05 | 584.09 |
| 2003-11-06 | 583.25 |
| 2003-11-07 | 595.30 |
| 2003-11-10 | 593.95 |
| 2003-11-11 | 589.67 |
| 2003-11-12 | 598.66 |
| 2003-11-13 | 605.58 |
| 2003-11-14 | 608.87 |
| 2003-11-17 | 591.67 |
| 2003-11-18 | 592.27 |
| 2003-11-19 | 592.65 |
| 2003-11-20 | 587.74 |
| 2003-11-21 | 590.54 |
| 2003-11-24 | 593.63 |
| 2003-11-25 | 600.85 |
| 2003-11-26 | 606.33 |
| 2003-11-27 | . |
| 2003-11-28 | 605.43 |
| 2003-12-01 | 612.19 |
| 2003-12-02 | 612.85 |
| 2003-12-03 | 624.48 |
| 2003-12-04 | 632.40 |
| 2003-12-05 | 633.27 |
| 2003-12-08 | 634.38 |
| 2003-12-09 | 632.84 |
| 2003-12-10 | 635.48 |
| 2003-12-11 | 639.85 |
| 2003-12-12 | 649.66 |
| 2003-12-15 | 652.38 |
| 2003-12-16 | 651.80 |
| 2003-12-17 | 653.64 |
| 2003-12-18 | 659.62 |
| 2003-12-19 | 658.88 |
| 2003-12-22 | 660.57 |
| 2003-12-23 | 664.70 |
| 2003-12-24 | 667.07 |
| 2003-12-25 | . |
| 2003-12-26 | 666.83 |
| 2003-12-29 | 672.81 |
| 2003-12-30 | 672.60 |
| 2003-12-31 | 678.67 |
| 2004-01-01 | . |
| 2004-01-02 | 684.13 |
| 2004-01-05 | 691.62 |
| 2004-01-06 | 684.12 |
| 2004-01-07 | 677.60 |
| 2004-01-08 | 677.30 |
| 2004-01-09 | 675.80 |
| 2004-01-12 | 674.14 |
| 2004-01-13 | 683.33 |
| 2004-01-14 | 688.91 |
| 2004-01-15 | 679.24 |
| 2004-01-16 | 687.05 |
| 2004-01-19 | . |
| 2004-01-20 | 688.38 |
| 2004-01-21 | 692.15 |
| 2004-01-22 | 699.79 |
| 2004-01-23 | 695.39 |
| 2004-01-26 | 688.33 |
| 2004-01-27 | 692.14 |
| 2004-01-28 | 695.07 |
| 2004-01-29 | 675.20 |
| 2004-01-30 | 672.13 |
| 2004-02-02 | 673.86 |
| 2004-02-03 | 664.86 |
| 2004-02-04 | 659.81 |
| 2004-02-05 | 658.77 |
| 2004-02-06 | 666.95 |
| 2004-02-09 | 669.63 |
| 2004-02-10 | 673.14 |
| 2004-02-11 | 676.96 |
| 2004-02-12 | 684.36 |
| 2004-02-13 | 678.86 |
| 2004-02-16 | . |
| 2004-02-17 | 685.37 |
| 2004-02-18 | 689.80 |
| 2004-02-19 | 687.39 |
| 2004-02-20 | 669.22 |
| 2004-02-23 | 673.85 |
| 2004-02-24 | 669.02 |
| 2004-02-25 | 663.32 |
| 2004-02-26 | 658.00 |
| 2004-02-27 | 664.84 |
| 2004-03-01 | 668.44 |
| 2004-03-02 | 672.00 |
| 2004-03-03 | 659.63 |
| 2004-03-04 | 663.26 |
| 2004-03-05 | 676.45 |
| 2004-03-08 | 679.12 |
| 2004-03-09 | 672.27 |
| 2004-03-10 | 654.62 |
| 2004-03-11 | 633.43 |
| 2004-03-12 | 635.25 |
| 2004-03-15 | 620.86 |
| 2004-03-16 | 631.20 |
| 2004-03-17 | 637.67 |
| 2004-03-18 | 636.78 |
| 2004-03-19 | 632.11 |
| 2004-03-22 | 616.70 |
| 2004-03-23 | 612.63 |
| 2004-03-24 | 608.53 |
| 2004-03-25 | 618.01 |
| 2004-03-26 | 618.51 |
| 2004-03-29 | 630.86 |
| 2004-03-30 | 629.65 |
| 2004-03-31 | 631.77 |
| 2004-04-01 | 644.78 |
| 2004-04-02 | 648.48 |
| 2004-04-05 | 647.02 |
| 2004-04-06 | 647.80 |
| 2004-04-07 | 648.94 |
| 2004-04-08 | 639.42 |
| 2004-04-09 | . |
| 2004-04-12 | 637.62 |
| 2004-04-13 | 635.40 |
| 2004-04-14 | 627.75 |
| 2004-04-15 | 627.99 |
| 2004-04-16 | 636.48 |
| 2004-04-19 | 636.42 |
| 2004-04-20 | 643.56 |
| 2004-04-21 | 646.83 |
| 2004-04-22 | 660.32 |
| 2004-04-23 | 678.21 |
| 2004-04-26 | 677.26 |
| 2004-04-27 | 684.70 |
| 2004-04-28 | 670.58 |
| 2004-04-29 | 669.78 |
| 2004-04-30 | 664.34 |
| 2004-05-03 | 670.51 |
| 2004-05-04 | 677.40 |
| 2004-05-05 | 682.34 |
| 2004-05-06 | 662.01 |
| 2004-05-07 | 646.00 |
| 2004-05-10 | 625.78 |
| 2004-05-11 | 633.53 |
| 2004-05-12 | 634.12 |
| 2004-05-13 | 636.24 |
| 2004-05-14 | 631.68 |
| 2004-05-17 | 627.08 |
| 2004-05-18 | 631.72 |
| 2004-05-19 | 645.87 |
| 2004-05-20 | 630.51 |
| 2004-05-21 | 635.64 |
| 2004-05-24 | 638.79 |
| 2004-05-25 | 641.99 |
| 2004-05-26 | 655.68 |
| 2004-05-27 | 670.26 |
| 2004-05-28 | 667.99 |
| 2004-05-31 | . |
| 2004-06-01 | 662.38 |
| 2004-06-02 | 666.93 |
| 2004-06-03 | 670.05 |
| 2004-06-04 | 680.03 |
| 2004-06-07 | 690.99 |
| 2004-06-08 | 689.85 |
| 2004-06-09 | 678.15 |
| 2004-06-10 | 685.12 |
| 2004-06-11 | . |
| 2004-06-14 | 671.90 |
| 2004-06-15 | 677.02 |
| 2004-06-16 | 675.70 |
| 2004-06-17 | 676.37 |
| 2004-06-18 | 683.75 |
| 2004-06-21 | 683.13 |
| 2004-06-22 | 679.35 |
| 2004-06-23 | 682.55 |
| 2004-06-24 | 694.92 |
| 2004-06-25 | 691.17 |
| 2004-06-28 | 703.22 |
| 2004-06-29 | 695.48 |
| 2004-06-30 | 696.71 |
| 2004-07-01 | 689.71 |
| 2004-07-02 | 688.81 |
| 2004-07-05 | . |
| 2004-07-06 | 677.67 |
| 2004-07-07 | 683.17 |
| 2004-07-08 | 687.25 |
| 2004-07-09 | 682.64 |
| 2004-07-12 | 677.77 |
| 2004-07-13 | 681.15 |
| 2004-07-14 | 681.63 |
| 2004-07-15 | 672.15 |
| 2004-07-16 | 678.76 |
| 2004-07-19 | 675.56 |
| 2004-07-20 | 675.13 |
| 2004-07-21 | 674.94 |
| 2004-07-22 | 669.89 |
| 2004-07-23 | 662.75 |
| 2004-07-26 | 659.73 |
| 2004-07-27 | 668.39 |
| 2004-07-28 | 680.47 |
| 2004-07-29 | 687.86 |
| 2004-07-30 | 683.73 |
| 2004-08-02 | 680.79 |
| 2004-08-03 | 684.70 |
| 2004-08-04 | 672.79 |
| 2004-08-05 | 669.77 |
| 2004-08-06 | 661.98 |
| 2004-08-09 | 654.51 |
| 2004-08-10 | 662.34 |
| 2004-08-11 | 647.39 |
| 2004-08-12 | 643.99 |
| 2004-08-13 | 647.44 |
| 2004-08-16 | 656.36 |
| 2004-08-17 | 654.96 |
| 2004-08-18 | 650.58 |
| 2004-08-19 | 649.30 |
| 2004-08-20 | 645.96 |
| 2004-08-23 | 651.35 |
| 2004-08-24 | 650.96 |
| 2004-08-25 | 652.40 |
| 2004-08-26 | 659.95 |
| 2004-08-27 | 657.44 |
| 2004-08-30 | 652.24 |
| 2004-08-31 | 655.19 |
| 2004-09-01 | 662.28 |
| 2004-09-02 | 663.00 |
| 2004-09-03 | 662.17 |
| 2004-09-06 | . |
| 2004-09-07 | 670.98 |
| 2004-09-08 | 673.00 |
| 2004-09-09 | 672.84 |
| 2004-09-10 | 682.80 |
| 2004-09-13 | 690.00 |
| 2004-09-14 | 689.35 |
| 2004-09-15 | 672.22 |
| 2004-09-16 | 677.33 |
| 2004-09-17 | 679.32 |
| 2004-09-20 | 674.60 |
| 2004-09-21 | 682.72 |
| 2004-09-22 | 670.11 |
| 2004-09-23 | 663.18 |
| 2004-09-24 | 660.98 |
| 2004-09-27 | 655.34 |
| 2004-09-28 | 654.70 |
| 2004-09-29 | 659.14 |
| 2004-09-30 | 658.25 |
| 2004-10-01 | 673.00 |
| 2004-10-04 | 675.17 |
| 2004-10-05 | 676.36 |
| 2004-10-06 | 674.52 |
| 2004-10-07 | 670.34 |
| 2004-10-08 | 671.63 |
| 2004-10-11 | 669.81 |
| 2004-10-12 | 652.92 |
| 2004-10-13 | 654.23 |
| 2004-10-14 | 651.39 |
| 2004-10-15 | 656.15 |
| 2004-10-18 | 655.32 |
| 2004-10-19 | 662.75 |
| 2004-10-20 | 660.87 |
| 2004-10-21 | 663.82 |
| 2004-10-22 | 662.76 |
| 2004-10-25 | 651.96 |
| 2004-10-26 | 660.81 |
| 2004-10-27 | 670.46 |
| 2004-10-28 | 675.66 |
| 2004-10-29 | 668.79 |
| 2004-11-01 | 677.39 |
| 2004-11-02 | 677.72 |
| 2004-11-03 | 678.92 |
| 2004-11-04 | 679.27 |
| 2004-11-05 | 684.98 |
| 2004-11-08 | 690.22 |
| 2004-11-09 | 691.49 |
| 2004-11-10 | 696.03 |
| 2004-11-11 | 705.35 |
| 2004-11-12 | 706.06 |
| 2004-11-15 | 701.75 |
| 2004-11-16 | 695.27 |
| 2004-11-17 | 703.98 |
| 2004-11-18 | 700.72 |
| 2004-11-19 | 698.41 |
| 2004-11-22 | 694.12 |
| 2004-11-23 | 692.71 |
| 2004-11-24 | 695.86 |
| 2004-11-25 | . |
| 2004-11-26 | 701.38 |
| 2004-11-29 | 705.21 |
| 2004-11-30 | 700.45 |
| 2004-12-01 | 705.40 |
| 2004-12-02 | 708.85 |
| 2004-12-03 | 711.20 |
| 2004-12-06 | 708.71 |
| 2004-12-07 | 709.68 |
| 2004-12-08 | 708.67 |
| 2004-12-09 | 701.84 |
| 2004-12-10 | 700.16 |
| 2004-12-13 | 713.55 |
| 2004-12-14 | 718.39 |
| 2004-12-15 | 722.38 |
| 2004-12-16 | 719.74 |
| 2004-12-17 | 708.26 |
| 2004-12-20 | 719.22 |
| 2004-12-21 | 720.38 |
| 2004-12-22 | 730.05 |
| 2004-12-23 | 737.63 |
| 2004-12-24 | . |
| 2004-12-27 | 742.39 |
| 2004-12-28 | 744.07 |
| 2004-12-29 | 740.27 |
| 2004-12-30 | 742.97 |
| 2004-12-31 | 739.87 |
| 2005-01-03 | 744.04 |
| 2005-01-04 | 747.23 |
| 2005-01-05 | 741.91 |
| 2005-01-06 | 742.93 |
| 2005-01-07 | 733.68 |
| 2005-01-10 | 734.72 |
| 2005-01-11 | 732.91 |
| 2005-01-12 | 735.07 |
| 2005-01-13 | 726.79 |
| 2005-01-14 | 726.94 |
| 2005-01-17 | . |
| 2005-01-18 | 726.45 |
| 2005-01-19 | 727.11 |
| 2005-01-20 | 717.56 |
| 2005-01-21 | 717.45 |
| 2005-01-24 | 717.05 |
| 2005-01-25 | 719.18 |
| 2005-01-26 | 720.33 |
| 2005-01-27 | 717.16 |
#2005-01-28| 713.94
#2005-01-31| 723.21
#2005-02-01| 728.36
#2005-02-02| 729.89
#2005-02-03| 726.09
#2005-02-04| 732.01
#2005-02-07| 733.90
#2005-02-08| 733.73
#2005-02-09| 734.04
#2005-02-10| 735.99
#2005-02-11| 743.57
#2005-02-14| 748.11
#2005-02-15| 752.04
#2005-02-16| 748.39
#2005-02-17| 755.40
#2005-02-18| 756.54
#2005-02-21| .
#2005-02-22| 758.75
#2005-02-23| 747.94
#2005-02-24| 752.08
#2005-02-25| 758.81
#2005-02-28| 761.44
#2005-03-01| 759.12
#2005-03-02| 754.72
#2005-03-03| 755.54
#2005-03-04| 765.10
#2005-03-07| 763.76
#2005-03-08| 771.66
#2005-03-09| 771.82
#2005-03-10| 775.83
#2005-03-11| 780.81
#2005-03-14| 772.89
#2005-03-15| 767.70
#2005-03-16| 759.03
#2005-03-17| 754.05
#2005-03-18| 751.48
#2005-03-21| 746.57
#2005-03-22| 750.59
#2005-03-23| 742.81
#2005-03-24| 748.99
#2005-03-25| .
#2005-03-28| 743.83
#2005-03-29| 742.73
#2005-03-30| 743.07
#2005-03-31| 746.25
#2005-04-01| 748.11
#2005-04-04| 735.69
#2005-04-05| 743.79
#2005-04-06| 747.50
#2005-04-07| 736.82
#2005-04-08| 731.13
#2005-04-11| 734.20
#2005-04-12| 722.57
#2005-04-13| 719.98
#2005-04-14| 714.96
#2005-04-15| 703.62
#2005-04-18| 691.80
#2005-04-19| 694.40
#2005-04-20| 690.60
#2005-04-21| 695.99
#2005-04-22| 694.91
#2005-04-25| 691.02
#2005-04-26| 687.66
#2005-04-27| 682.82
#2005-04-28| 675.64
#2005-04-29| 676.22
#2005-05-02| 678.07
#2005-05-03| 681.09
#2005-05-04| 691.90
#2005-05-05| 694.83
#2005-05-06| 692.48
#2005-05-09| 689.04
#2005-05-10| 687.13
#2005-05-11| 686.01
#2005-05-12| 686.86
#2005-05-13| 690.28
#2005-05-16| 684.94
#2005-05-17| 684.92
#2005-05-18| 698.37
#2005-05-19| 703.42
#2005-05-20| 701.69
#2005-05-23| 705.45
#2005-05-24| 699.84
#2005-05-25| 697.74
#2005-05-26| 698.86
#2005-05-27| 699.61
#2005-05-30| .
#2005-05-31| 695.09
#2005-06-01| 701.44
#2005-06-02| 706.61
#2005-06-03| 703.13
#2005-06-06| 702.72
#2005-06-07| 709.28
#2005-06-08| 713.72
#2005-06-09| 699.65
#2005-06-10| 703.98
#2005-06-13| 702.55
#2005-06-14| 702.22
#2005-06-15| 700.16
#2005-06-16| 703.19
#2005-06-17| 712.14
#2005-06-20| 704.43
#2005-06-21| 713.72
#2005-06-22| 717.27
#2005-06-23| 712.47
#2005-06-24| 705.81
#2005-06-27| 702.95
#2005-06-28| 703.39
#2005-06-29| 709.28
#2005-06-30| 710.06
#2005-07-01| 706.44
#2005-07-04| .
#2005-07-05| 699.25
#2005-07-06| 702.28
#2005-07-07| 689.37
#2005-07-08| 700.63
#2005-07-11| 717.72
#2005-07-12| 722.89
#2005-07-13| 722.45
#2005-07-14| 732.24
#2005-07-15| 730.79
#2005-07-18| 733.28
#2005-07-19| 739.46
#2005-07-20| 739.92
#2005-07-21| 749.45
#2005-07-22| 748.09
#2005-07-25| 750.36
#2005-07-26| 740.46
#2005-07-27| 745.50
#2005-07-28| 775.38
#2005-07-29| 782.89
#2005-08-01| 791.82
#2005-08-02| 807.13
#2005-08-03| 806.36
#2005-08-04| 797.47
#2005-08-05| 790.40
#2005-08-08| 798.44
#2005-08-09| 806.24
#2005-08-10| 814.54
#2005-08-11| 814.61
#2005-08-12| 807.59
#2005-08-15| 800.75
#2005-08-16| 792.92
#2005-08-17| 788.97
#2005-08-18| 780.44
#2005-08-19| 791.05
#2005-08-22| 804.87
#2005-08-23| 795.83
#2005-08-24| 799.60
#2005-08-25| 794.99
#2005-08-26| 789.54
#2005-08-29| 786.88
#2005-08-30| 776.39
#2005-08-31| 786.53
#2005-09-01| 795.23
#2005-09-02| 792.06
#2005-09-05| .
#2005-09-06| 805.44
#2005-09-07| 810.46
#2005-09-08| 806.84
#2005-09-09| 813.10
#2005-09-12| 806.66
#2005-09-13| 791.33
#2005-09-14| 796.77
#2005-09-15| 793.11
#2005-09-16| 802.06
#2005-09-19| 788.89
#2005-09-20| 804.24
#2005-09-21| 799.06
#2005-09-22| 793.29
#2005-09-23| 799.46
#2005-09-26| 813.97
#2005-09-27| 815.78
#2005-09-28| 834.18
#2005-09-29| 822.32
#2005-09-30| 825.96
#2005-10-03| 824.56
#2005-10-04| 840.54
#2005-10-05| 826.24
#2005-10-06| 819.93
#2005-10-07| 814.95
#2005-10-10| 800.49
#2005-10-11| 796.18
#2005-10-12| 794.15
#2005-10-13| 781.57
#2005-10-14| 790.67
#2005-10-17| 793.31
#2005-10-18| 782.34
#2005-10-19| 765.54
#2005-10-20| 758.18
#2005-10-21| 755.01
#2005-10-24| 765.50
#2005-10-25| 764.15
#2005-10-26| 771.22
#2005-10-27| 759.42
#2005-10-28| 749.10
#2005-10-31| 758.10
#2005-11-01| 754.69
#2005-11-02| 762.79
#2005-11-03| 761.65
#2005-11-04| 743.84
#2005-11-07| 752.97
#2005-11-08| 756.75
#2005-11-09| 747.52
#2005-11-10| 741.00
#2005-11-11| 750.75
#2005-11-14| 753.03
#2005-11-15| 752.06
#2005-11-16| 747.74
#2005-11-17| 750.30
#2005-11-18| 753.59
#2005-11-21| 764.92
#2005-11-22| 751.03
#2005-11-23| 756.09
#2005-11-24| .
#2005-11-25| 747.44
#2005-11-28| 751.26
#2005-11-29| 754.53
#2005-11-30| 755.52
#2005-12-01| 761.26
#2005-12-02| 764.69
#2005-12-05| 764.94
#2005-12-06| 770.39
#2005-12-07| 758.87
#2005-12-08| 765.92
#2005-12-09| 768.27
#2005-12-12| 771.34
#2005-12-13| 771.58
#2005-12-14| 772.10
#2005-12-15| 766.88
#2005-12-16| 770.72
#2005-12-19| 769.46
#2005-12-20| 760.61
#2005-12-21| 757.05
#2005-12-22| 760.26
#2005-12-23| 761.86
#2005-12-26| .
#2005-12-27| 763.53
#2005-12-28| 771.84
#2005-12-29| 772.78
#2005-12-30| 762.88
#2006-01-02| .
#2006-01-03| 790.33
#2006-01-04| 799.06
#2006-01-05| 796.85
#2006-01-06| 804.95
#2006-01-09| 810.71
#2006-01-10| 813.56
#2006-01-11| 821.25
#2006-01-12| 818.12
#2006-01-13| 816.75
#2006-01-16| .
#2006-01-17| 806.62
#2006-01-18| 796.88
#2006-01-19| 806.38
#2006-01-20| 792.90
#2006-01-23| 800.91
#2006-01-24| 815.40
#2006-01-25| 830.43
#2006-01-26| 844.73
#2006-01-27| 840.98
#2006-01-30| 840.85
#2006-01-31| 842.56
#2006-02-01| 848.68
#2006-02-02| 841.07
#2006-02-03| 839.19
#2006-02-06| 845.08
#2006-02-07| 843.57
#2006-02-08| 833.31
#2006-02-09| 844.64
#2006-02-10| 855.31
#2006-02-13| 884.88
#2006-02-14| 874.92
#2006-02-15| 872.76
#2006-02-16| 862.13
#2006-02-17| 869.68
#2006-02-20| .
#2006-02-21| 861.37
#2006-02-22| 865.50
#2006-02-23| 863.50
#2006-02-24| 863.88
#2006-02-27| 872.78
#2006-02-28| 864.04
#2006-03-01| 873.47
#2006-03-02| 858.31
#2006-03-03| 850.42
#2006-03-06| 860.45
#2006-03-07| 849.01
#2006-03-08| 839.54
#2006-03-09| 854.15
#2006-03-10| 858.84
#2006-03-13| 864.88
#2006-03-14| 882.06
#2006-03-15| 890.13
#2006-03-16| 901.20
#2006-03-17| 895.29
#2006-03-20| 898.57
#2006-03-21| 893.52
#2006-03-22| 911.18
#2006-03-23| 903.59
#2006-03-24| 913.79
#2006-03-27| 907.56
#2006-03-28| 910.97
#2006-03-29| 912.45
#2006-03-30| 931.54
#2006-03-31| 926.80
#2006-04-03| 943.80
#2006-04-04| 953.37
#2006-04-05| 959.02
#2006-04-06| 948.83
#2006-04-07| 924.58
#2006-04-10| 935.72
#2006-04-11| 922.77
#2006-04-12| 920.74
#2006-04-13| 910.60
#2006-04-14| .
#2006-04-17| 924.95
#2006-04-18| 920.86
#2006-04-19| 933.63
#2006-04-20| 942.39
#2006-04-21| 947.07
#2006-04-24| 940.45
#2006-04-25| 955.76
#2006-04-26| 972.04
#2006-04-27| 960.84
#2006-04-28| 945.68
#2006-05-01| 947.52
#2006-05-02| 952.34
#2006-05-03| 940.34
#2006-05-04| 951.89
#2006-05-05| 958.60
#2006-05-08| 958.90
#2006-05-09| 976.68
#2006-05-10| 984.77
#2006-05-11| 975.31
#2006-05-12| 944.03
#2006-05-15| 919.86
#2006-05-16| 921.54
#2006-05-17| 880.63
#2006-05-18| 891.05
#2006-05-19| 879.92
#2006-05-22| 860.73
#2006-05-23| 889.78
#2006-05-24| 879.78
#2006-05-25| 891.55
#2006-05-26| 903.41
#2006-05-29| .
#2006-05-30| 894.85
#2006-05-31| 901.68
#2006-06-01| 893.78
#2006-06-02| 902.08
#2006-06-05| 891.39
#2006-06-06| 853.96
#2006-06-07| 851.12
#2006-06-08| 825.73
#2006-06-09| 841.34
#2006-06-12| 831.01
#2006-06-13| 811.73
#2006-06-14| 809.63
#2006-06-15| 831.92
#2006-06-16| 827.40
#2006-06-19| 831.19
#2006-06-20| 840.25
#2006-06-21| 838.54
#2006-06-22| 835.57
#2006-06-23| 830.07
#2006-06-26| 828.32
#2006-06-27| 818.45
#2006-06-28| 810.91
#2006-06-29| 828.87
#2006-06-30| 858.79
#2006-07-03| 863.69
#2006-07-04| .
#2006-07-05| 840.90
#2006-07-06| 853.79
#2006-07-07| 857.58
#2006-07-10| 855.45
#2006-07-11| 846.78
#2006-07-12| 850.64
#2006-07-13| 840.21
#2006-07-14| 822.61
#2006-07-17| 812.35
#2006-07-18| 801.54
#2006-07-19| 828.90
#2006-07-20| 831.39
#2006-07-21| 815.85
#2006-07-24| 825.84
#2006-07-25| 835.60
#2006-07-26| 831.32
#2006-07-27| 859.51
#2006-07-28| 874.74
#2006-07-31| 873.49
#2006-08-01| 862.78
#2006-08-02| 872.36
#2006-08-03| 864.15
#2006-08-04| 877.01
#2006-08-07| 861.09
#2006-08-08| 864.05
#2006-08-09| 883.53
#2006-08-10| 868.87
#2006-08-11| 870.69
#2006-08-14| 878.37
#2006-08-15| 886.52
#2006-08-16| 897.19
#2006-08-17| 909.60
#2006-08-18| 910.74
#2006-08-21| 910.89
#2006-08-22| 905.66
#2006-08-23| 900.10
#2006-08-24| 903.38
#2006-08-25| 899.53
#2006-08-28| 905.02
#2006-08-29| 904.71
#2006-08-30| 914.35
#2006-08-31| 912.71
#2006-09-01| 916.12
#2006-09-04| .
#2006-09-05| 917.66
#2006-09-06| 902.24
#2006-09-07| 885.10
#2006-09-08| 885.37
#2006-09-11| 885.20
#2006-09-12| 900.05
#2006-09-13| 912.80
#2006-09-14| 919.21
#2006-09-15| 893.37
#2006-09-18| 892.11
#2006-09-19| 891.71
#2006-09-20| 903.04
#2006-09-21| 912.11
#2006-09-22| 904.09
#2006-09-25| 903.67
#2006-09-26| 905.90
#2006-09-27| 919.48
#2006-09-28| 915.74
#2006-09-29| 916.89
#2006-10-02| 921.34
#2006-10-03| 915.61
#2006-10-04| 920.31
#2006-10-05| 925.79
#2006-10-06| 919.39
#2006-10-09| 918.74
#2006-10-10| 918.66
#2006-10-11| 917.81
#2006-10-12| 923.46
#2006-10-13| 924.55
#2006-10-16| 929.76
#2006-10-17| 918.85
#2006-10-18| 932.22
#2006-10-19| 954.38
#2006-10-20| 953.41
#2006-10-23| 954.79
#2006-10-24| 951.85
#2006-10-25| 978.73
#2006-10-26| 980.57
#2006-10-27| 987.68
#2006-10-30| 980.78
#2006-10-31| 999.52
#2006-11-01|1009.60
#2006-11-02|1001.56
#2006-11-03|1002.24
#2006-11-06|1019.12
#2006-11-07|1025.87
#2006-11-08|1024.71
#2006-11-09|1024.61
#2006-11-10|1027.65
#2006-11-13|1033.89
#2006-11-14|1032.26
#2006-11-15|1048.99
#2006-11-16|1062.62
#2006-11-17|1040.21
#2006-11-20|1037.76
#2006-11-21|1032.61
#2006-11-22|1049.55
#2006-11-23| .
#2006-11-24|1040.16
#2006-11-27|1016.16
#2006-11-28|1016.63
#2006-11-29|1035.13
#2006-11-30|1026.35
#2006-12-01|1022.01
#2006-12-04|1026.70
#2006-12-05|1035.86
#2006-12-06|1033.57
#2006-12-07|1036.40
#2006-12-08|1035.05
#2006-12-11|1043.29
#2006-12-12|1044.44
#2006-12-13|1051.83
#2006-12-14|1055.58
#2006-12-15|1056.51
#2006-12-18|1056.24
#2006-12-19|1060.92
#2006-12-20|1071.78
#2006-12-21|1063.86
#2006-12-22|1050.64
#2006-12-25| .
#2006-12-26|1048.97
#2006-12-27|1067.79
#2006-12-28|1071.49
#2006-12-29|1074.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1088.53
#2007-01-04|1071.62
#2007-01-05|1065.32
#2007-01-08|1064.77
#2007-01-09|1064.64
#2007-01-10|1050.44
#2007-01-11|1058.59
#2007-01-12|1064.03
#2007-01-15| .
#2007-01-16|1065.46
#2007-01-17|1067.79
#2007-01-18|1079.61
#2007-01-19|1099.07
#2007-01-22|1099.23
#2007-01-23|1109.39
#2007-01-24|1118.86
#2007-01-25|1103.97
#2007-01-26|1096.13
#2007-01-29|1110.23
#2007-01-30|1109.97
#2007-01-31|1099.33
#2007-02-01|1114.48
#2007-02-02|1109.44
#2007-02-05|1101.53
#2007-02-06|1105.68
#2007-02-07|1105.78
#2007-02-08|1097.07
#2007-02-09|1113.60
#2007-02-12|1102.37
#2007-02-13|1118.34
#2007-02-14|1159.33
#2007-02-15|1186.69
#2007-02-16|1192.14
#2007-02-19| .
#2007-02-20|1218.83
#2007-02-21|1200.32
#2007-02-22|1190.53
#2007-02-23|1199.29
#2007-02-26|1200.05
#2007-02-27|1170.58
#2007-02-28|1165.88
#2007-03-01|1142.42
#2007-03-02|1139.27
#2007-03-05|1117.67
#2007-03-06|1143.06
#2007-03-07|1157.62
#2007-03-08|1164.57
#2007-03-09|1173.99
#2007-03-12|1181.68
#2007-03-13|1168.06
#2007-03-14|1143.28
#2007-03-15|1178.74
#2007-03-16|1183.78
#2007-03-19|1208.11
#2007-03-20|1219.11
#2007-03-21|1233.19
#2007-03-22|1258.65
#2007-03-23|1301.87
#2007-03-26|1281.00
#2007-03-27|1299.96
#2007-03-28|1280.36
#2007-03-29|1294.58
#2007-03-30|1293.18
#2007-04-02|1311.14
#2007-04-03|1319.25
#2007-04-04|1315.61
#2007-04-05|1311.81
#2007-04-06| .
#2007-04-09|1304.94
#2007-04-10|1328.93
#2007-04-11|1328.51
#2007-04-12|1325.05
#2007-04-13|1330.19
#2007-04-16|1343.91
#2007-04-17|1350.35
#2007-04-18|1342.56
#2007-04-19|1335.70
#2007-04-20|1345.41
#2007-04-23|1343.11
#2007-04-24|1339.52
#2007-04-25|1368.34
#2007-04-26|1377.46
#2007-04-27|1375.07
#2007-04-30|1376.45
#2007-05-01|1371.44
#2007-05-02|1376.97
#2007-05-03|1367.30
#2007-05-04|1404.83
#2007-05-07|1393.82
#2007-05-08|1360.56
#2007-05-09|1352.93
#2007-05-10|1351.25
#2007-05-11|1370.83
#2007-05-14|1385.32
#2007-05-15|1408.82
#2007-05-16|1413.56
#2007-05-17|1402.78
#2007-05-18|1414.35
#2007-05-21|1411.75
#2007-05-22|1413.65
#2007-05-23|1443.87
#2007-05-24|1411.77
#2007-05-25|1421.46
#2007-05-28| .
#2007-05-29|1439.56
#2007-05-30|1432.50
#2007-05-31|1451.52
#2007-06-01|1469.55
#2007-06-04|1464.86
#2007-06-05|1459.27
#2007-06-06|1410.40
#2007-06-07|1398.74
#2007-06-08|1386.20
#2007-06-11|1406.95
#2007-06-12|1401.99
#2007-06-13|1405.14
#2007-06-14|1443.15
#2007-06-15|1471.82
#2007-06-18|1475.94
#2007-06-19|1480.12
#2007-06-20|1484.44
#2007-06-21|1457.70
#2007-06-22|1458.24
#2007-06-25|1454.95
#2007-06-26|1446.50
#2007-06-27|1439.35
#2007-06-28|1471.60
#2007-06-29|1489.35
#2007-07-02|1501.11
#2007-07-03|1519.98
#2007-07-04| .
#2007-07-05|1503.20
#2007-07-06|1534.96
#2007-07-09|1543.55
#2007-07-10|1528.98
#2007-07-11|1519.84
#2007-07-12|1549.64
#2007-07-13|1545.04
#2007-07-16|1550.77
#2007-07-17|1535.93
#2007-07-18|1503.11
#2007-07-19|1519.27
#2007-07-20|1499.59
#2007-07-23|1525.63
#2007-07-24|1500.19
#2007-07-25|1478.50
#2007-07-26|1428.84
#2007-07-27|1423.02
#2007-07-30|1429.18
#2007-07-31|1476.67
#2007-08-01|1445.34
#2007-08-02|1452.13
#2007-08-03|1447.04
#2007-08-06|1429.78
#2007-08-07|1420.36
#2007-08-08|1436.25
#2007-08-09|1399.11
#2007-08-10|1356.23
#2007-08-13|1389.33
#2007-08-14|1383.04
#2007-08-15|1370.94
#2007-08-16|1307.21
#2007-08-17|1325.01
#2007-08-20|1325.84
#2007-08-21|1343.64
#2007-08-22|1386.97
#2007-08-23|1392.86
#2007-08-24|1404.17
#2007-08-27|1410.53
#2007-08-28|1390.73
#2007-08-29|1396.48
#2007-08-30|1406.42
#2007-08-31|1430.13
#2007-09-03| .
#2007-09-04|1456.00
#2007-09-05|1434.85
#2007-09-06|1447.49
#2007-09-07|1406.33
#2007-09-10|1382.15
#2007-09-11|1408.84
#2007-09-12|1415.07
#2007-09-13|1429.23
#2007-09-14|1425.24
#2007-09-17|1408.34
#2007-09-18|1422.70
#2007-09-19|1468.02
#2007-09-20|1467.37
#2007-09-21|1502.86
#2007-09-24|1524.54
#2007-09-25|1525.02
#2007-09-26|1543.46
#2007-09-27|1561.09
#2007-09-28|1566.15
#2007-10-01|1605.06
#2007-10-02|1599.45
#2007-10-03|1609.02
#2007-10-04|1612.32
#2007-10-05|1635.03
#2007-10-08|1621.43
#2007-10-09|1646.51
#2007-10-10|1662.68
#2007-10-11|1693.58
#2007-10-12|1683.49
#2007-10-15|1666.48
#2007-10-16|1649.36
#2007-10-17|1650.66
#2007-10-18|1650.42
#2007-10-19|1645.53
#2007-10-22|1605.98
#2007-10-23|1639.04
#2007-10-24|1636.56
#2007-10-25|1687.15
#2007-10-26|1715.97
#2007-10-29|1739.42
#2007-10-30|1721.90
#2007-10-31|1748.02
#2007-11-01|1713.84
#2007-11-02|1703.88
#2007-11-05|1680.99
#2007-11-06|1693.14
#2007-11-07|1679.88
#2007-11-08|1655.99
#2007-11-09|1629.51
#2007-11-12|1607.47
#2007-11-13|1583.96
#2007-11-14|1606.74
#2007-11-15|1569.15
#2007-11-16|1529.67
#2007-11-19|1470.52
#2007-11-20|1516.99
#2007-11-21|1465.50
#2007-11-22| .
#2007-11-23|1490.73
#2007-11-26|1498.82
#2007-11-27|1481.65
#2007-11-28|1537.65
#2007-11-29|1539.10
#2007-11-30|1552.13
#2007-12-03|1539.74
#2007-12-04|1505.10
#2007-12-05|1526.99
#2007-12-06|1504.92
#2007-12-07|1531.47
#2007-12-10|1563.64
#2007-12-11|1557.35
#2007-12-12|1550.81
#2007-12-13|1491.04
#2007-12-14|1464.00
#2007-12-17|1418.93
#2007-12-18|1433.56
#2007-12-19|1414.14
#2007-12-20|1415.76
#2007-12-21|1459.06
#2007-12-24|1464.14
#2007-12-25| .
#2007-12-26|1474.15
#2007-12-27|1478.12
#2007-12-28|1496.85
#2007-12-31|1485.37
#2008-01-01| .
#2008-01-02|1470.38
#2008-01-03|1433.08
#2008-01-04|1359.47
#2008-01-07|1346.64
#2008-01-08|1348.88
#2008-01-09|1315.99
#2008-01-10|1328.92
#2008-01-11|1350.11
#2008-01-14|1379.09
#2008-01-15|1326.08
#2008-01-16|1308.13
#2008-01-17|1278.39
#2008-01-18|1249.11
#2008-01-21| .
#2008-01-22|1217.25
#2008-01-23|1168.09
#2008-01-24|1250.03
#2008-01-25|1258.10
#2008-01-28|1281.79
#2008-01-29|1295.08
#2008-01-30|1271.03
#2008-01-31|1263.79
#2008-02-01|1292.03
#2008-02-04|1306.61
#2008-02-05|1222.05
#2008-02-06|1220.70
#2008-02-07|1176.55
#2008-02-08|1175.23
#2008-02-11|1163.53
#2008-02-12|1228.72
#2008-02-13|1246.63
#2008-02-14|1240.14
#2008-02-15|1237.49
#2008-02-18| .
#2008-02-19|1287.60
#2008-02-20|1265.16
#2008-02-21|1286.45
#2008-02-22|1257.97
#2008-02-25|1273.13
#2008-02-26|1311.74
#2008-02-27|1343.01
#2008-02-28|1323.79
#2008-02-29|1304.40
#2008-03-03|1311.79
#2008-03-04|1270.28
#2008-03-05|1301.29
#2008-03-06|1289.42
#2008-03-07|1275.05
#2008-03-10|1260.82
#2008-03-11|1256.00
#2008-03-12|1289.16
#2008-03-13|1267.43
#2008-03-14|1261.76
#2008-03-17|1236.92
#2008-03-18|1296.00
#2008-03-19|1300.38
#2008-03-20|1291.26
#2008-03-21| .
#2008-03-24|1289.50
#2008-03-25|1356.47
#2008-03-26|1367.00
#2008-03-27|1375.93
#2008-03-28|1370.63
#2008-03-31|1374.77
#2008-04-01|1377.12
#2008-04-02|1366.88
#2008-04-03|1355.56
#2008-04-04|1355.55
#2008-04-07|1362.08
#2008-04-08|1349.10
#2008-04-09|1350.51
#2008-04-10|1328.46
#2008-04-11|1318.83
#2008-04-14|1297.74
#2008-04-15|1288.15
#2008-04-16|1317.79
#2008-04-17|1319.48
#2008-04-18|1329.56
#2008-04-21|1323.86
#2008-04-22|1324.72
#2008-04-23|1319.29
#2008-04-24|1302.68
#2008-04-25|1328.79
#2008-04-28|1334.68
#2008-04-29|1315.64
#2008-04-30|1307.49
#2008-05-01|1298.67
#2008-05-02|1323.81
#2008-05-05|1331.88
#2008-05-06|1330.33
#2008-05-07|1345.39
#2008-05-08|1353.24
#2008-05-09|1336.04
#2008-05-12|1339.98
#2008-05-13|1342.96
#2008-05-14|1345.05
#2008-05-15|1346.16
#2008-05-16|1370.62
#2008-05-19|1384.79
#2008-05-20|1361.47
#2008-05-21|1333.75
#2008-05-22|1328.00
#2008-05-23|1303.65
#2008-05-26| .
#2008-05-27|1291.57
#2008-05-28|1297.08
#2008-05-29|1287.06
#2008-05-30|1293.73
#2008-06-02|1264.47
#2008-06-03|1254.66
#2008-06-04|1246.09
#2008-06-05|1245.81
#2008-06-06|1214.48
#2008-06-09|1203.18
#2008-06-10|1181.94
#2008-06-11|1153.76
#2008-06-12|1152.23
#2008-06-13|1156.17
#2008-06-16|1160.62
#2008-06-17|1191.51
#2008-06-18|1176.84
#2008-06-19|1167.18
#2008-06-20|1159.54
#2008-06-23|1130.43
#2008-06-24|1106.10
#2008-06-25|1136.87
#2008-06-26|1103.75
#2008-06-27|1090.60
#2008-06-30|1091.65
#2008-07-01|1063.86
#2008-07-02|1069.09
#2008-07-03|1063.45
#2008-07-04| .
#2008-07-07|1056.38
#2008-07-08|1043.01
#2008-07-09|1060.52
#2008-07-10|1047.02
#2008-07-11|1020.71
#2008-07-14|1029.17
#2008-07-15|1023.41
#2008-07-16|1059.83
#2008-07-17|1098.18
#2008-07-18|1115.17
#2008-07-21|1129.21
#2008-07-22|1124.43
#2008-07-23|1169.56
#2008-07-24|1105.90
#2008-07-25|1117.95
#2008-07-28|1102.85
#2008-07-29|1085.79
#2008-07-30|1081.55
#2008-07-31|1075.27
#2008-08-01|1040.59
#2008-08-04|1035.42
#2008-08-05|1070.33
#2008-08-06|1080.67
#2008-08-07|1079.12
#2008-08-08|1092.11
#2008-08-11|1120.99
#2008-08-12|1131.72
#2008-08-13|1079.69
#2008-08-14|1087.42
#2008-08-15|1080.26
#2008-08-18|1074.24
#2008-08-19|1045.63
#2008-08-20|1042.78
#2008-08-21|1038.38
#2008-08-22|1062.68
#2008-08-25|1055.60
#2008-08-26|1044.63
#2008-08-27|1038.51
#2008-08-28|1051.42
#2008-08-29|1044.61
#2008-09-01| .
#2008-09-02|1076.32
#2008-09-03|1070.10
#2008-09-04|1034.08
#2008-09-05| 993.42
#2008-09-08|1011.87
#2008-09-09|1009.69
#2008-09-10|1008.60
#2008-09-11| 991.93
#2008-09-12|1011.16
#2008-09-15| 972.48
#2008-09-16| 972.61
#2008-09-17| 966.64
#2008-09-18|1008.00
#2008-09-19|1044.78
#2008-09-22|1053.77
#2008-09-23|1036.13
#2008-09-24|1005.76
#2008-09-25|1022.43
#2008-09-26| 993.40
#2008-09-29| 955.65
#2008-09-30| 920.25
#2008-10-01| 869.77
#2008-10-02| 820.62
#2008-10-03| 839.15
#2008-10-06| 762.63
#2008-10-07| 765.41
#2008-10-08| 729.66
#2008-10-09| 719.87
#2008-10-10| 704.32
#2008-10-13| 779.11
#2008-10-14| 810.29
#2008-10-15| 783.12
#2008-10-16| 747.56
#2008-10-17| 745.16
#2008-10-20| 696.65
#2008-10-21| 670.51
#2008-10-22| 624.09
#2008-10-23| 590.88
#2008-10-24| 536.44
#2008-10-27| 647.46
#2008-10-28| 870.03
#2008-10-29| 718.62
#2008-10-30| 743.19
#2008-10-31| 749.80
#2008-11-03| 694.30
#2008-11-04| 739.70
#2008-11-05| 736.03
#2008-11-06| 677.90
#2008-11-07| 682.73
#2008-11-10| 689.92
#2008-11-11| 639.54
#2008-11-12| 614.71
#2008-11-13| 631.62
#2008-11-14| 637.73
#2008-11-17| 607.34
#2008-11-18| 617.72
#2008-11-19| 581.68
#2008-11-20| 550.23
#2008-11-21| 553.47
#2008-11-24| 594.40
#2008-11-25| 562.45
#2008-11-26| 589.60
#2008-11-27| .
#2008-11-28| 571.97
#2008-12-01| 540.44
#2008-12-02| 566.98
#2008-12-03| 568.82
#2008-12-04| 574.03
#2008-12-05| 544.42
#2008-12-08| 592.19
#2008-12-09| 607.84
#2008-12-10| 621.07
#2008-12-11| 624.79
#2008-12-12| 612.93
#2008-12-15| 621.70
#2008-12-16| 633.71
#2008-12-17| 663.03
#2008-12-18| 685.73
#2008-12-19| 639.70
#2008-12-22| 612.27
#2008-12-23| 606.88
#2008-12-24| 607.48
#2008-12-25| .
#2008-12-26| 610.38
#2008-12-29| 622.24
#2008-12-30| 631.31
#2008-12-31| 621.85
#2009-01-01| .
#2009-01-02| 650.21
#2009-01-05| 625.44
#2009-01-06| 643.49
#2009-01-07| 659.89
#2009-01-08| 662.40
#2009-01-09| 648.58
#2009-01-12| 621.68
#2009-01-13| 589.07
#2009-01-14| 566.72
#2009-01-15| 546.21
#2009-01-16| 550.85
#2009-01-19| .
#2009-01-20| 513.94
#2009-01-21| 511.49
#2009-01-22| 494.08
#2009-01-23| 478.90
#2009-01-26| 507.21
#2009-01-27| 519.06
#2009-01-28| 546.89
#2009-01-29| 520.06
#2009-01-30| 506.12
#2009-02-02| 493.36
#2009-02-03| 507.89
#2009-02-04| 527.96
#2009-02-05| 519.12
#2009-02-06| 551.80
#2009-02-09| 582.51
#2009-02-10| 556.06
#2009-02-11| 556.23
#2009-02-12| 532.27
#2009-02-13| 543.54
#2009-02-16| .
#2009-02-17| 496.55
#2009-02-18| 486.68
#2009-02-19| 492.63
#2009-02-20| 464.65
#2009-02-23| 445.69
#2009-02-24| 432.89
#2009-02-25| 428.13
#2009-02-26| 442.85
#2009-02-27| 423.14
#2009-03-02| 410.13
#2009-03-03| 413.12
#2009-03-04| 445.07
#2009-03-05| 420.21
#2009-03-06| 425.97
#2009-03-09| 424.09
#2009-03-10| 460.96
#2009-03-11| 477.96
#2009-03-12| 486.51
#2009-03-13| 486.30
#2009-03-16| 496.32
#2009-03-17| 493.23
#2009-03-18| 492.26
#2009-03-19| 523.80
#2009-03-20| 514.71
#2009-03-23| 523.03
#2009-03-24| 514.63
#2009-03-25| 528.29
#2009-03-26| 542.24
#2009-03-27| 540.87
#2009-03-30| 493.55
#2009-03-31| 503.09
#2009-04-01| 512.86
#2009-04-02| 585.02
#2009-04-03| 600.12
#2009-04-06| 589.40
#2009-04-07| 573.67
#2009-04-08| 597.28
#2009-04-09| 608.44
#2009-04-10| .
#2009-04-13| 613.55
#2009-04-14| 619.24
#2009-04-15| 610.04
#2009-04-16| 617.72
#2009-04-17| 640.21
#2009-04-20| 596.47
#2009-04-21| 595.64
#2009-04-22| 614.88
#2009-04-23| 615.76
#2009-04-24| 645.95
#2009-04-27| 643.01
#2009-04-28| 620.89
#2009-04-29| 644.23
#2009-04-30| 646.58
#2009-05-01| 646.63
#2009-05-04| 664.51
#2009-05-05| 669.72
#2009-05-06| 670.00
#2009-05-07| 661.14
#2009-05-08| 663.84
#2009-05-11| 646.65
#2009-05-12| 637.24
#2009-05-13| 609.07
#2009-05-14| 618.14
#2009-05-15| 619.10
#2009-05-18| 627.41
#2009-05-19| 643.50
#2009-05-20| 666.12
#2009-05-21| 650.89
#2009-05-22| 659.90
#2009-05-25| .
#2009-05-26| 666.45
#2009-05-27| 667.70
#2009-05-28| 654.99
#2009-05-29| 671.93
#2009-06-01| 718.30
#2009-06-02| 743.02
#2009-06-03| 710.07
#2009-06-04| 720.75
#2009-06-05| 717.11
#2009-06-08| 702.67
#2009-06-09| 708.56
#2009-06-10| 722.47
#2009-06-11| 737.85
#2009-06-12| 728.63
#2009-06-15| 684.99
#2009-06-16| 679.07
#2009-06-17| 661.73
#2009-06-18| 662.90
#2009-06-19| 652.00
#2009-06-22| 631.04
#2009-06-23| 644.47
#2009-06-24| 675.05
#2009-06-25| 666.04
#2009-06-26| 677.33
#2009-06-29| 688.56
#2009-06-30| 678.06
#2009-07-01| 698.20
#2009-07-02| 660.22
#2009-07-03| .
#2009-07-06| 641.41
#2009-07-07| 634.73
#2009-07-08| 614.03
#2009-07-09| 627.65
#2009-07-10| 622.47
#2009-07-13| 649.90
#2009-07-14| 673.86
#2009-07-15| 714.77
#2009-07-16| 726.93
#2009-07-17| 732.23
#2009-07-20| 733.20
#2009-07-21| 755.49
#2009-07-22| 754.95
#2009-07-23| 771.29
#2009-07-24| 778.03
#2009-07-27| 763.28
#2009-07-28| 752.80
#2009-07-29| 759.52
#2009-07-30| 780.53
#2009-07-31| 795.03
#2009-08-03| 837.00
#2009-08-04| 834.62
#2009-08-05| 809.25
#2009-08-06| 813.48
#2009-08-07| 814.84
#2009-08-10| 791.08
#2009-08-11| 770.48
#2009-08-12| 780.90
#2009-08-13| 803.96
#2009-08-14| 771.67
#2009-08-17| 734.79
#2009-08-18| 744.87
#2009-08-19| 740.92
#2009-08-20| 753.12
#2009-08-21| 774.64
#2009-08-24| 773.60
#2009-08-25| 774.92
#2009-08-26| 760.79
#2009-08-27| 744.06
#2009-08-28| 759.72
#2009-08-31| 749.26
#2009-09-01| 721.47
#2009-09-02| 710.11
#2009-09-03| 708.85
#2009-09-04| 731.81
#2009-09-07| .
#2009-09-08| 757.80
#2009-09-09| 787.39
#2009-09-10| 787.16
#2009-09-11| 800.33
#2009-09-14| 799.52
#2009-09-15| 802.40
#2009-09-16| 826.89
#2009-09-17| 821.45
#2009-09-18| 802.63
#2009-09-21| 789.01
#2009-09-22| 813.05
#2009-09-23| 802.64
#2009-09-24| 793.66
#2009-09-25| 793.93
#2009-09-28| 806.12
#2009-09-29| 802.02
#2009-09-30| 803.27
#2009-10-01| 784.71
#2009-10-02| 769.92
#2009-10-05| 777.27
#2009-10-06| 808.37
#2009-10-07| 804.53
#2009-10-08| 834.74
#2009-10-09| 835.63
#2009-10-12| 851.51
#2009-10-13| 846.00
#2009-10-14| 868.93
#2009-10-15| 871.79
#2009-10-16| 857.95
#2009-10-19| 899.08
#2009-10-20| 889.19
#2009-10-21| 888.28
#2009-10-22| 878.80
#2009-10-23| 882.84
#2009-10-26| 858.45
#2009-10-27| 830.05
#2009-10-28| 787.52
#2009-10-29| 821.25
#2009-10-30| 792.25
#2009-11-02| 800.48
#2009-11-03| 766.96
#2009-11-04| 798.55
#2009-11-05| 808.75
#2009-11-06| 815.22
#2009-11-09| 838.54
#2009-11-10| 813.89
#2009-11-11| 824.36
#2009-11-12| 813.67
#2009-11-13| 817.85
#2009-11-16| 851.33
#2009-11-17| 829.56
#2009-11-18| 842.99
#2009-11-19| 819.33
#2009-11-20| 803.44
#2009-11-23| 826.45
#2009-11-24| 814.59
#2009-11-25| 818.26
#2009-11-26| .
#2009-11-27| 795.34
#2009-11-30| 782.51
#2009-12-01| 811.89
#2009-12-02| 813.24
#2009-12-03| 821.03
#2009-12-04| 820.73
#2009-12-07| 821.07
#2009-12-08| 799.76
#2009-12-09| 791.55
#2009-12-10| 794.19
#2009-12-11| 795.35
#2009-12-14| 806.98
#2009-12-15| 805.90
#2009-12-16| 817.00
#2009-12-17| 797.45
#2009-12-18| 784.71
#2009-12-21| 789.07
#2009-12-22| 791.73
#2009-12-23| 797.15
#2009-12-24| 798.74
#2009-12-25| .
#2009-12-28| 802.23
#2009-12-29| 805.04
#2009-12-30| 795.85
#2009-12-31| 799.35
#2010-01-01| .
#2010-01-04| 813.65
#2010-01-05| 817.19
#2010-01-06| 824.04
#2010-01-07| 823.70
#2010-01-08| 826.37
#2010-01-11| 839.70
#2010-01-12| 819.38
#2010-01-13| 822.82
#2010-01-14| 834.59
#2010-01-15| 815.88
#2010-01-18| .
#2010-01-19| 815.47
#2010-01-20| 785.31
#2010-01-21| 765.90
#2010-01-22| 759.27
#2010-01-25| 746.30
#2010-01-26| 744.82
#2010-01-27| 726.26
#2010-01-28| 713.39
#2010-01-29| 727.90
#2010-02-01| 737.51
#2010-02-02| 743.38
#2010-02-03| 747.43
#2010-02-04| 714.22
#2010-02-05| 686.97
#2010-02-08| 691.47
#2010-02-09| 694.09
#2010-02-10| 695.54
#2010-02-11| 674.45
#2010-02-12| 661.65
#2010-02-15| .
#2010-02-16| 674.78
#2010-02-17| 686.24
#2010-02-18| 672.15
#2010-02-19| 677.27
#2010-02-22| 672.62
#2010-02-23| 662.03
#2010-02-24| 661.74
#2010-02-25| 646.50
#2010-02-26| 660.29
#2010-03-01| 664.11
#2010-03-02| 681.69
#2010-03-03| 695.39
#2010-03-04| 691.98
#2010-03-05| 715.42
#2010-03-08| 716.69
#2010-03-09| 709.04
#2010-03-10| 722.95
#2010-03-11| 733.47
#2010-03-12| 743.50
#2010-03-15| 730.92
#2010-03-16| 749.89
#2010-03-17| 752.67
#2010-03-18| 744.65
#2010-03-19| 737.84
#2010-03-22| 741.21
#2010-03-23| 742.12
#2010-03-24| 735.81
#2010-03-25| 746.29
#2010-03-26| 750.91
#2010-03-29| 755.37
#2010-03-30| 739.76
#2010-03-31| 748.79
#2010-04-01| 761.08
#2010-04-02| .
#2010-04-05| 759.38
#2010-04-06| 759.72
#2010-04-07| 750.72
#2010-04-08| 740.26
#2010-04-09| 749.47
#2010-04-12| 759.11
#2010-04-13| 762.57
#2010-04-14| 777.30
#2010-04-15| 775.30
#2010-04-16| 768.00
#2010-04-19| 757.22
#2010-04-20| 797.05
#2010-04-21| 791.53
#2010-04-22| 777.83
#2010-04-23| 796.14
#2010-04-26| 804.21
#2010-04-27| 778.02
#2010-04-28| 758.75
#2010-04-29| 777.04
#2010-04-30| 779.76
#2010-05-03| 773.99
#2010-05-04| 734.09
#2010-05-05| 715.07
#2010-05-06| 704.08
#2010-05-07| 676.42
#2010-05-10| 731.82
#2010-05-11| 732.03
#2010-05-12| 748.16
#2010-05-13| 755.27
#2010-05-14| 722.57
#2010-05-17| 716.70
#2010-05-18| 732.13
#2010-05-19| 699.33
#2010-05-20| 674.12
#2010-05-21| 690.33
#2010-05-24| 680.75
#2010-05-25| 646.76
#2010-05-26| 665.70
#2010-05-27| 695.31
#2010-05-28| 702.15
#2010-05-31| .
#2010-06-01| 705.18
#2010-06-02| 700.33
#2010-06-03| 714.24
#2010-06-04| 686.96
#2010-06-07| 676.72
#2010-06-08| 671.33
#2010-06-09| 699.13
#2010-06-10| 725.81
#2010-06-11| 723.83
#2010-06-14| 739.27
#2010-06-15| 740.72
#2010-06-16| 728.23
#2010-06-17| 747.90
#2010-06-18| 761.00
#2010-06-21| 780.52
#2010-06-22| 770.43
#2010-06-23| 760.96
#2010-06-24| 754.39
#2010-06-25| 734.04
#2010-06-28| 754.27
#2010-06-29| 713.01
#2010-06-30| 723.09
#2010-07-01| 708.44
#2010-07-02| 718.36
#2010-07-05| .
#2010-07-06| 740.78
#2010-07-07| 750.58
#2010-07-08| 754.11
#2010-07-09| 756.84
#2010-07-12| 757.44
#2010-07-13| 798.77
#2010-07-14| 797.32
#2010-07-15| 801.74
#2010-07-16| 801.84
#2010-07-19| 793.30
#2010-07-20| 774.38
#2010-07-21| 776.21
#2010-07-22| 806.52
#2010-07-23| 805.88
#2010-07-26| 821.06
#2010-07-27| 805.08
#2010-07-28| 804.18
#2010-07-29| 808.20
#2010-07-30| 805.24
#2010-08-02| 825.68
#2010-08-03| 840.76
#2010-08-04| 831.63
#2010-08-05| 841.92
#2010-08-06| 834.21
#2010-08-09| 842.45
#2010-08-10| 819.91
#2010-08-11| 786.52
#2010-08-12| 769.97
#2010-08-13| 765.22
#2010-08-16| 777.52
#2010-08-17| 796.93
#2010-08-18| 794.73
#2010-08-19| 784.97
#2010-08-20| 761.59
#2010-08-23| 762.14
#2010-08-24| 753.61
#2010-08-25| 740.78
#2010-08-26| 753.95
#2010-08-27| 759.06
#2010-08-30| 750.95
#2010-08-31| 755.50
#2010-09-01| 794.28
#2010-09-02| 804.73
#2010-09-03| 815.38
#2010-09-06| .
#2010-09-07| 798.45
#2010-09-08| 810.51
#2010-09-09| 827.76
#2010-09-10| 841.34
#2010-09-13| 853.97
#2010-09-14| 867.96
#2010-09-15| 873.27
#2010-09-16| 874.61
#2010-09-17| 879.89
#2010-09-20| 902.28
#2010-09-21| 904.51
#2010-09-22| 909.27
#2010-09-23| 897.63
#2010-09-24| 938.53
#2010-09-27| 938.46
#2010-09-28| 933.80
#2010-09-29| 937.92
#2010-09-30| 947.69
#2010-10-01| 936.53
#2010-10-04| 906.40
#2010-10-05| 934.15
#2010-10-06| 935.70
#2010-10-07| 957.05
#2010-10-08| 958.15
#2010-10-11| 962.48
#2010-10-12| 977.07
#2010-10-13| 995.80
#2010-10-14|1001.68
#2010-10-15|1001.55
#2010-10-18| 997.45
#2010-10-19| 974.12
#2010-10-20| 998.43
#2010-10-21|1022.46
#2010-10-22|1028.17
#2010-10-25|1049.94
#2010-10-26|1030.83
#2010-10-27|1006.23
#2010-10-28|1012.25
#2010-10-29|1022.90
#2010-11-01|1025.41
#2010-11-02|1037.14
#2010-11-03|1035.98
#2010-11-04|1078.31
#2010-11-05|1057.69
#2010-11-08|1048.78
#2010-11-09|1075.28
#2010-11-10|1037.46
#2010-11-11|1040.69
#2010-11-12|1051.53
#2010-11-15|1062.76
#2010-11-16|1036.06
#2010-11-17|1037.65
#2010-11-18|1074.50
#2010-11-19|1084.42
#2010-11-22|1087.59
#2010-11-23|1044.77
#2010-11-24|1080.47
#2010-11-25| .
#2010-11-26|1066.19
#2010-11-29|1024.17
#2010-11-30|1017.83
#2010-12-01|1063.41
#2010-12-02|1108.60
#2010-12-03|1138.28
#2010-12-06|1129.45
#2010-12-07|1148.07
#2010-12-08|1116.86
#2010-12-09|1091.29
#2010-12-10|1124.31
#2010-12-13|1148.43
#2010-12-14|1134.25
#2010-12-15|1126.53
#2010-12-16|1115.80
#2010-12-17|1094.43
#2010-12-20|1102.55
#2010-12-21|1126.99
#2010-12-22|1123.80
#2010-12-23|1115.30
#2010-12-24| .
#2010-12-27|1072.95
#2010-12-28|1069.94
#2010-12-29|1073.14
#2010-12-30|1079.89
#2010-12-31|1090.43
#2011-01-03|1075.87
#2011-01-04|1078.21
#2011-01-05|1068.94
#2011-01-06|1065.60
#2011-01-07|1068.90
#2011-01-10|1058.20
#2011-01-11|1085.40
#2011-01-12|1093.25
#2011-01-13|1102.81
#2011-01-14|1117.81
#2011-01-17| .
#2011-01-18|1139.39
#2011-01-19|1125.37
#2011-01-20|1081.90
#2011-01-21|1090.62
#2011-01-24|1090.26
#2011-01-25|1095.55
#2011-01-26|1123.45
#2011-01-27|1122.43
#2011-01-28|1101.67
#2011-01-31|1089.92
#2011-02-01|1100.41
#2011-02-02|1085.94
#2011-02-03|1079.15
#2011-02-04|1071.36
#2011-02-07|1091.03
#2011-02-08|1136.68
#2011-02-09|1135.61
#2011-02-10|1132.45
#2011-02-11|1146.25
#2011-02-14|1138.24
#2011-02-15|1128.31
#2011-02-16|1114.43
#2011-02-17|1106.23
#2011-02-18|1105.48
#2011-02-21| .
#2011-02-22|1105.75
#2011-02-23|1075.61
#2011-02-24|1053.16
#2011-02-25|1078.26
#2011-02-28|1092.25
#2011-03-01|1088.72
#2011-03-02|1072.83
#2011-03-03|1075.86
#2011-03-04|1062.36
#2011-03-07|1065.91
#2011-03-08|1074.81
#2011-03-09|1084.62
#2011-03-10|1048.45
#2011-03-11|1040.42
#2011-03-14|1034.39
#2011-03-15|1001.88
#2011-03-16| 975.54
#2011-03-17| 998.31
#2011-03-18|1026.83
#2011-03-21|1049.25
#2011-03-22|1036.28
#2011-03-23|1039.96
#2011-03-24|1078.34
#2011-03-25|1073.19
#2011-03-28|1066.61
#2011-03-29|1065.89
#2011-03-30|1088.64
#2011-03-31|1090.76
#2011-04-01|1113.70
#2011-04-04|1124.48
#2011-04-05|1132.17
#2011-04-06|1144.65
#2011-04-07|1122.44
#2011-04-08|1127.99
#2011-04-11|1107.11
#2011-04-12|1095.44
#2011-04-13|1112.11
#2011-04-14|1101.44
#2011-04-15|1096.34
#2011-04-18|1059.06
#2011-04-19|1085.23
#2011-04-20|1143.98
#2011-04-21|1156.81
#2011-04-22| .
#2011-04-25|1155.80
#2011-04-26|1180.80
#2011-04-27|1205.10
#2011-04-28|1231.22
#2011-04-29|1235.03
#2011-05-02|1248.05
#2011-05-03|1226.93
#2011-05-04|1206.77
#2011-05-05|1178.95
#2011-05-06|1191.95
#2011-05-09|1159.18
#2011-05-10|1181.37
#2011-05-11|1172.73
#2011-05-12|1158.76
#2011-05-13|1151.70
#2011-05-16|1147.43
#2011-05-17|1120.99
#2011-05-18|1132.12
#2011-05-19|1144.38
#2011-05-20|1120.65
#2011-05-23|1078.99
#2011-05-24|1099.89
#2011-05-25|1105.89
#2011-05-26|1100.70
#2011-05-27|1127.22
#2011-05-30| .
#2011-05-31|1153.09
#2011-06-01|1149.50
#2011-06-02|1129.39
#2011-06-03|1142.58
#2011-06-06|1141.79
#2011-06-07|1143.76
#2011-06-08|1136.12
#2011-06-09|1147.79
#2011-06-10|1117.25
#2011-06-13|1118.21
#2011-06-14|1141.28
#2011-06-15|1117.41
#2011-06-16|1109.71
#2011-06-17|1128.65
#2011-06-20|1133.32
#2011-06-21|1162.87
#2011-06-22|1172.06
#2011-06-23|1139.81
#2011-06-24|1156.11
#2011-06-27|1173.21
#2011-06-28|1204.25
#2011-06-29|1224.72
#2011-06-30|1241.98
#2011-07-01|1237.88
#2011-07-04| .
#2011-07-05|1261.49
#2011-07-06|1246.62
#2011-07-07|1259.95
#2011-07-08|1236.98
#2011-07-11|1176.55
#2011-07-12|1186.95
#2011-07-13|1230.50
#2011-07-14|1227.09
#2011-07-15|1238.72
#2011-07-18|1195.65
#2011-07-19|1225.63
#2011-07-20|1229.49
#2011-07-21|1235.06
#2011-07-22|1246.67
#2011-07-25|1258.59
#2011-07-26|1242.13
#2011-07-27|1209.87
#2011-07-28|1190.45
#2011-07-29|1188.37
#2011-08-01|1147.36
#2011-08-02|1106.25
#2011-08-03|1074.00
#2011-08-04|1011.81
#2011-08-05| 985.02
#2011-08-08| 907.20
#2011-08-09| 932.38
#2011-08-10| 890.51
#2011-08-11| 928.92
#2011-08-12| 963.02
#2011-08-15| 972.09
#2011-08-16| 957.94
#2011-08-17| 961.13
#2011-08-18| 883.66
#2011-08-19| 863.99
#2011-08-22| 838.72
#2011-08-23| 847.33
#2011-08-24| 887.27
#2011-08-25| 881.40
#2011-08-26| 883.16
#2011-08-29| 910.44
#2011-08-30| 908.25
#2011-08-31| 944.23
#2011-09-01| 925.56
#2011-09-02| 881.37
#2011-09-05| .
#2011-09-06| 805.73
#2011-09-07| 853.57
#2011-09-08| 844.48
#2011-09-09| 789.78
#2011-09-12| 764.22
#2011-09-13| 782.86
#2011-09-14| 821.54
#2011-09-15| 858.03
#2011-09-16| 872.16
#2011-09-19| 831.53
#2011-09-20| 865.48
#2011-09-21| 836.83
#2011-09-22| 767.47
#2011-09-23| 766.20
#2011-09-26| 755.43
#2011-09-27| 817.33
#2011-09-28| 808.99
#2011-09-29| 815.32
#2011-09-30| 770.36
#2011-10-03| 734.21
#2011-10-04| 690.51
#2011-10-05| 733.81
#2011-10-06| 769.19
#2011-10-07| 788.78
#2011-10-10| 831.36
#2011-10-11| 837.40
#2011-10-12| 880.85
#2011-10-13| 865.44
#2011-10-14| 895.21
#2011-10-17| 863.16
#2011-10-18| 867.56
#2011-10-19| 867.56
#2011-10-20| 842.05
#2011-10-21| 892.40
#2011-10-24| 916.44
#2011-10-25| 915.10
#2011-10-26| 909.43
#2011-10-27| 979.98
#2011-10-28| 989.24
#2011-10-31| 926.91
#2011-11-01| 858.35
#2011-11-02| 893.13
#2011-11-03| 918.47
#2011-11-04| 888.77
#2011-11-07| 888.94
#2011-11-08| 892.27
#2011-11-09| 858.31
#2011-11-10| 858.12
#2011-11-11| 891.70
#2011-11-14| 873.24
#2011-11-15| 848.98
#2011-11-16| 838.35
#2011-11-17| 819.92
#2011-11-18| 810.48
#2011-11-21| 769.96
#2011-11-22| 762.94
#2011-11-23| 735.02
#2011-11-24| .
#2011-11-25| 739.81
#2011-11-28| 794.03
#2011-11-29| 791.94
#2011-11-30| 845.68
#2011-12-01| 837.79
#2011-12-02| 847.92
#2011-12-05| 864.43
#2011-12-06| 847.84
#2011-12-07| 839.75
#2011-12-08| 807.51
#2011-12-09| 829.10
#2011-12-12| 793.05
#2011-12-13| 785.67
#2011-12-14| 745.67
#2011-12-15| 753.76
#2011-12-16| 748.25
#2011-12-19| 742.87
#2011-12-20| 783.61
#2011-12-21| 784.07
#2011-12-22| 790.57
#2011-12-23| 791.01
#2011-12-26| .
#2011-12-27| 793.10
#2011-12-28| 762.74
#2011-12-29| 765.63
#2011-12-30| 777.41
#2012-01-02| .
#2012-01-03| 831.71
#2012-01-04| 819.07
#2012-01-05| 821.06
#2012-01-06| 810.12
#2012-01-09| 810.74
#2012-01-10| 842.08
#2012-01-11| 838.31
#2012-01-12| 852.39
#2012-01-13| 835.92
#2012-01-16| .
#2012-01-17| 888.48
#2012-01-18| 898.27
#2012-01-19| 920.16
#2012-01-20| 925.67
#2012-01-23| 936.34
#2012-01-24| 926.93
#2012-01-25| 933.85
#2012-01-26| 971.86
#2012-01-27| 952.90
#2012-01-30| 946.40
#2012-01-31| 947.21
#2012-02-01| 988.32
#2012-02-02| 990.55
#2012-02-03|1012.41
#2012-02-06|1011.06
#2012-02-07|1010.08
#2012-02-08|1011.77
#2012-02-09|1044.24
#2012-02-10|1016.57
#2012-02-13|1032.02
#2012-02-14|1016.14
#2012-02-15|1008.41
#2012-02-16|1005.33
#2012-02-17|1042.77
#2012-02-20| .
#2012-02-21|1056.62
#2012-02-22|1049.45
#2012-02-23|1036.90
#2012-02-24|1057.64
#2012-02-27|1034.19
#2012-02-28|1043.98
#2012-02-29|1031.00
#2012-03-01|1044.30
#2012-03-02|1035.34
#2012-03-05|1030.99
#2012-03-06| 972.47
#2012-03-07| 982.87
#2012-03-08|1029.86
#2012-03-09|1030.55
#2012-03-12|1039.18
#2012-03-13|1041.75
#2012-03-14|1057.59
#2012-03-15|1062.38
#2012-03-16|1056.90
#2012-03-19|1054.87
#2012-03-20|1010.85
#2012-03-21|1010.85
#2012-03-22| 996.63
#2012-03-23|1014.77
#2012-03-26|1035.29
#2012-03-27|1036.37
#2012-03-28|1016.50
#2012-03-29| 988.22
#2012-03-30|1011.03
#2012-04-02|1027.23
#2012-04-03|1020.17
#2012-04-04| 974.79
#2012-04-05| 963.04
#2012-04-06| .
#2012-04-09| 963.20
#2012-04-10| 926.44
#2012-04-11| 946.26
#2012-04-12| 967.70
#2012-04-13| 937.60
#2012-04-16| 947.08
#2012-04-17| 975.88
#2012-04-18| 962.10
#2012-04-19| 941.10
#2012-04-20| 947.59
#2012-04-23| 907.91
#2012-04-24| 931.82
#2012-04-25| 956.55
#2012-04-26| 988.46
#2012-04-27|1000.87
#2012-04-30| 993.66
#2012-05-01| 993.17
#2012-05-02| 982.46
#2012-05-03| 983.93
#2012-05-04| 946.66
#2012-05-07| 947.82
#2012-05-08| 915.64
#2012-05-09| 913.74
#2012-05-10| 909.11
#2012-05-11| 929.34
#2012-05-14| 900.47
#2012-05-15| 888.18
#2012-05-16| 884.97
#2012-05-17| 863.12
#2012-05-18| 844.66
#2012-05-21| 857.81
#2012-05-22| 883.95
#2012-05-23| 849.64
#2012-05-24| 850.96
#2012-05-25| 846.25
#2012-05-28| .
#2012-05-29| 876.35
#2012-05-30| 842.83
#2012-05-31| 829.56
#2012-06-01| 797.99
#2012-06-04| 788.34
#2012-06-05| 789.38
#2012-06-06| 809.56
#2012-06-07| 824.67
#2012-06-08| 809.05
#2012-06-11| 811.98
#2012-06-12| 805.31
#2012-06-13| 796.05
#2012-06-14| 784.10
#2012-06-15| 796.49
#2012-06-18| 804.14
#2012-06-19| 826.04
#2012-06-20| 836.69
#2012-06-21| 815.76
#2012-06-22| 799.09
#2012-06-25| 773.00
#2012-06-26| 762.64
#2012-06-27| 771.61
#2012-06-28| 768.66
#2012-06-29| 822.81
#2012-07-02| 825.07
#2012-07-03| 847.05
#2012-07-04| .
#2012-07-05| 842.54
#2012-07-06| 810.54
#2012-07-09| 807.39
#2012-07-10| 817.24
#2012-07-11| 808.63
#2012-07-12| 801.09
#2012-07-13| 824.53
#2012-07-16| 827.81
#2012-07-17| 826.32
#2012-07-18| 843.78
#2012-07-19| 856.86
#2012-07-20| 834.89
#2012-07-23| 806.21
#2012-07-24| 795.58
#2012-07-25| 812.64
#2012-07-26| 834.17
#2012-07-27| 861.15
#2012-07-30| 872.38
#2012-07-31| 879.34
#2012-08-01| 869.08
#2012-08-02| 839.59
#2012-08-03| 882.89
#2012-08-06| 906.11
#2012-08-07| 921.53
#2012-08-08| 911.28
#2012-08-09| 906.78
#2012-08-10| 905.76
#2012-08-13| 898.61
#2012-08-14| 902.88
#2012-08-15| 893.65
#2012-08-16| 905.13
#2012-08-17| 918.52
#2012-08-20| 916.84
#2012-08-21| 935.67
#2012-08-22| 930.17
#2012-08-23| 930.71
#2012-08-24| 911.84
#2012-08-27| 921.44
#2012-08-28| 921.91
#2012-08-29| 920.74
#2012-08-30| 880.63
#2012-08-31| 893.49
#2012-09-03| .
#2012-09-04| 864.57
#2012-09-05| 868.06
#2012-09-06| 905.58
#2012-09-07| 921.60
#2012-09-10| 920.75
#2012-09-11| 935.13
#2012-09-12| 950.28
#2012-09-13| 945.08
#2012-09-14| 998.24
#2012-09-17| 988.44
#2012-09-18| 960.82
#2012-09-19| 977.55
#2012-09-20| 956.81
#2012-09-21| 975.84
#2012-09-24| 965.08
#2012-09-25| 956.40
#2012-09-26| 917.71
#2012-09-27| 914.63
#2012-09-28| 907.60
#2012-10-01| 919.80
#2012-10-02| 923.01
#2012-10-03| 921.50
#2012-10-04| 945.85
#2012-10-05| 966.26
#2012-10-08| 936.44
#2012-10-09| 929.36
#2012-10-10| 928.40
#2012-10-11| 945.59
#2012-10-12| 937.07
#2012-10-15| 935.84
#2012-10-16| 937.74
#2012-10-17| 952.02
#2012-10-18| 959.72
#2012-10-19| 952.52
#2012-10-22| 945.12
#2012-10-23| 924.65
#2012-10-24| 933.19
#2012-10-25| 928.45
#2012-10-26| 926.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 936.27
#2012-11-01| 951.31
#2012-11-02| 954.81
#2012-11-05| 942.24
#2012-11-06| 939.94
#2012-11-07| 925.22
#2012-11-08| 911.60
#2012-11-09| 912.47
#2012-11-12| 910.52
#2012-11-13| 908.85
#2012-11-14| 900.96
#2012-11-15| 901.55
#2012-11-16| 888.71
#2012-11-19| 928.71
#2012-11-20| 933.93
#2012-11-21| 945.55
#2012-11-22| .
#2012-11-23| 966.76
#2012-11-26| 966.64
#2012-11-27| 968.26
#2012-11-28| 967.88
#2012-11-29| 987.79
#2012-11-30|1000.00
#2012-12-03|1002.36
#2012-12-04|1002.89
#2012-12-05| 999.39
#2012-12-06|1003.35
#2012-12-07|1002.17
#2012-12-10|1003.42
#2012-12-11|1022.46
#2012-12-12|1031.29
#2012-12-13|1034.10
#2012-12-14|1045.31
#2012-12-17|1057.14
#2012-12-18|1065.25
#2012-12-19|1063.31
#2012-12-20|1064.11
#2012-12-21|1061.73
#2012-12-24|1062.20
#2012-12-25|1062.43
#2012-12-26|1064.53
#2012-12-27|1071.19
#2012-12-28|1067.94
#2012-12-31|1066.03
#2013-01-01|1066.03
#2013-01-02|1102.73
#2013-01-03|1091.43
#2013-01-04|1087.11
#2013-01-07|1088.43
#2013-01-08|1069.88
#2013-01-09|1066.19
#2013-01-10|1087.32
#2013-01-11|1102.76
#2013-01-14|1112.90
#2013-01-15|1112.30
#2013-01-16|1108.36
#2013-01-17|1121.73
#2013-01-18|1113.57
#2013-01-21|1123.43
#2013-01-22|1118.28
#2013-01-23|1120.55
#2013-01-24|1127.59
#2013-01-25|1149.52
#2013-01-28|1148.82
#2013-01-29|1151.45
#2013-01-30|1147.74
#2013-01-31|1137.46
#2013-02-01|1167.95
#2013-02-04|1120.38
#2013-02-05|1115.92
#2013-02-06|1122.87
#2013-02-07|1122.09
#2013-02-08|1148.97
#2013-02-11|1140.23
#2013-02-12|1136.28
#2013-02-13|1145.70
#2013-02-14|1127.84
#2013-02-15|1128.98
#2013-02-18|1130.78
#2013-02-19|1148.81
#2013-02-20|1148.50
#2013-02-21|1108.01
#2013-02-22|1087.46
#2013-02-25|1106.81
#2013-02-26|1076.32
#2013-02-27|1102.79
#2013-02-28|1106.43
#2013-03-01|1088.00
#2013-03-04|1081.64
#2013-03-05|1118.58
#2013-03-06|1119.97
#2013-03-07|1128.19
#2013-03-08|1124.66
#2013-03-11|1129.24
#2013-03-12|1122.20
#2013-03-13|1113.76
#2013-03-14|1114.44
#2013-03-15|1111.25
#2013-03-18|1105.14
#2013-03-19|1080.53
#2013-03-20|1091.49
#2013-03-21|1065.78
#2013-03-22|1074.23
#2013-03-25|1060.54
#2013-03-26|1064.22
#2013-03-27|1043.86
#2013-03-28|1036.26
#2013-03-29|1036.35
#2013-04-01|1037.03
#2013-04-02|1051.72
#2013-04-03|1047.39
#2013-04-04|1035.79
#2013-04-05|1030.74
#2013-04-08|1028.62
#2013-04-09|1024.06
#2013-04-10|1052.86
#2013-04-11|1053.76
#2013-04-12|1022.81
#2013-04-15| 999.63
#2013-04-16|1004.80
#2013-04-17| 973.37
#2013-04-18| 968.70
#2013-04-19| 980.48
#2013-04-22| 990.39
#2013-04-23|1019.25
#2013-04-24|1030.53
#2013-04-25|1048.97
#2013-04-26|1048.11
#2013-04-29|1069.73
#2013-04-30|1074.75
#2013-05-01|1075.67
#2013-05-02|1066.64
#2013-05-03|1101.63
#2013-05-06|1093.29
#2013-05-07|1097.32
#2013-05-08|1113.58
#2013-05-09|1110.32
#2013-05-10|1099.38
#2013-05-13|1104.06
#2013-05-14|1128.50
#2013-05-15|1130.82
#2013-05-16|1138.72
#2013-05-17|1163.27
#2013-05-20|1191.48
#2013-05-21|1186.48
#2013-05-22|1187.87
#2013-05-23|1152.71
#2013-05-24|1145.17
#2013-05-27|1158.93
#2013-05-28|1166.34
#2013-05-29|1161.41
#2013-05-30|1179.99
#2013-05-31|1182.76
#2013-06-03|1180.22
#2013-06-04|1181.56
#2013-06-05|1171.80
#2013-06-06|1165.21
#2013-06-07|1193.53
#2013-06-10|1195.07
#2013-06-11|1180.36
#2013-06-12|1163.12
#2013-06-13|1152.72
#2013-06-14|1171.89
#2013-06-17|1183.89
#2013-06-18|1182.25
#2013-06-19|1173.76
#2013-06-20|1104.33
#2013-06-21|1072.27
#2013-06-24|1061.24
#2013-06-25|1098.19
#2013-06-26|1101.56
#2013-06-27|1120.41
#2013-06-28|1113.62
#2013-07-01|1124.48
#2013-07-02|1123.73
#2013-07-03|1117.44
#2013-07-04|1155.00
#2013-07-05|1121.71
#2013-07-08|1143.17
#2013-07-09|1152.45
#2013-07-10|1160.94
#2013-07-11|1184.93
#2013-07-12|1214.94
#2013-07-15|1208.46
#2013-07-16|1225.79
#2013-07-17|1229.49
#2013-07-18|1250.62
#2013-07-19|1254.99
#2013-07-22|1254.84
#2013-07-23|1256.59
#2013-07-24|1277.93
#2013-07-25|1275.43
#2013-07-26|1264.07
#2013-07-29|1272.38
#2013-07-30|1283.93
#2013-07-31|1279.55
#2013-08-01|1292.99
#2013-08-02|1298.75
#2013-08-05|1301.66
#2013-08-06|1297.29
#2013-08-07|1287.17
#2013-08-08|1306.16
#2013-08-09|1312.16
#2013-08-12|1312.21
#2013-08-13|1319.22
#2013-08-14|1333.84
#2013-08-15|1318.29
#2013-08-16|1334.36
#2013-08-19|1330.79
#2013-08-20|1319.26
#2013-08-21|1315.50
#2013-08-22|1334.84
#2013-08-23|1339.39
#2013-08-26|1331.40
#2013-08-27|1283.51
#2013-08-28|1251.49
#2013-08-29|1264.11
#2013-08-30|1239.03
#2013-09-02|1265.95
#2013-09-03|1252.28
#2013-09-04|1261.43
#2013-09-05|1283.25
#2013-09-06|1292.39
#2013-09-09|1309.82
#2013-09-10|1344.33
#2013-09-11|1360.11
#2013-09-12|1354.71
#2013-09-13|1361.60
#2013-09-16|1382.84
#2013-09-17|1364.39
#2013-09-18|1370.20
#2013-09-19|1407.05
#2013-09-20|1391.34
#2013-09-23|1383.09
#2013-09-24|1390.36
#2013-09-25|1390.86
#2013-09-26|1381.84
#2013-09-27|1395.57
#2013-09-30|1380.79
#2013-10-01|1398.77
#2013-10-02|1383.59
#2013-10-03|1383.01
#2013-10-04|1383.81
#2013-10-07|1382.93
#2013-10-08|1378.33
#2013-10-09|1365.70
#2013-10-10|1398.41
#2013-10-11|1409.57
#2013-10-14|1408.13
#2013-10-15|1423.44
#2013-10-16|1417.42
#2013-10-17|1430.32
#2013-10-18|1439.58
#2013-10-21|1435.76
#2013-10-22|1451.06
#2013-10-23|1449.31
#2013-10-24|1474.46
#2013-10-25|1462.76
#2013-10-28|1437.81
#2013-10-29|1433.63
#2013-10-30|1451.40
#2013-10-31|1451.72
#2013-11-01|1430.21
#2013-11-04|1442.60
#2013-11-05|1424.85
#2013-11-06|1438.02
#2013-11-07|1442.44
#2013-11-08|1427.91
#2013-11-11|1431.03
#2013-11-12|1430.94
#2013-11-13|1416.44
#2013-11-14|1438.38
#2013-11-15|1445.21
#2013-11-18|1471.88
#2013-11-19|1468.11
#2013-11-20|1460.16
#2013-11-21|1459.00
#2013-11-22|1477.74
#2013-11-25|1488.23
#2013-11-26|1491.23
#2013-11-27|1503.17
#2013-11-28|1503.14
#2013-11-29|1505.15
#2013-12-02|1500.74
#2013-12-03|1469.71
#2013-12-04|1460.51
#2013-12-05|1452.41
#2013-12-06|1470.92
#2013-12-09|1480.17
#2013-12-10|1465.63
#2013-12-11|1464.83
#2013-12-12|1448.15
#2013-12-13|1445.16
#2013-12-16|1463.28
#2013-12-17|1455.08
#2013-12-18|1475.34
#2013-12-19|1484.47
#2013-12-20|1497.37
#2013-12-23|1515.17
#2013-12-24|1512.23
#2013-12-25|1511.67
#2013-12-26|1514.29
#2013-12-27|1537.77
#2013-12-30|1537.33
#2013-12-31|1535.36
#2014-01-01|1535.36
#2014-01-02|1506.74
#2014-01-03|1503.31
#2014-01-06|1499.95
#2014-01-07|1512.03
#2014-01-08|1514.76
#2014-01-09|1509.16
#2014-01-10|1524.35
#2014-01-13|1541.06
#2014-01-14|1545.80
#2014-01-15|1567.57
#2014-01-16|1573.35
#2014-01-17|1583.48
#2014-01-20|1578.30
#2014-01-21|1569.34
#2014-01-22|1573.19
#2014-01-23|1570.15
#2014-01-24|1522.09
#2014-01-27|1507.60
#2014-01-28|1527.36
#2014-01-29|1508.64
#2014-01-30|1507.88
#2014-01-31|1489.95
#2014-02-03|1468.12
#2014-02-04|1463.94
#2014-02-05|1464.77
#2014-02-06|1504.21
#2014-02-07|1521.23
#2014-02-10|1528.99
#2014-02-11|1574.19
#2014-02-12|1588.08
#2014-02-13|1605.95
#2014-02-14|1623.37
#2014-02-17|1623.62
#2014-02-18|1623.63
#2014-02-19|1620.21
#2014-02-20|1612.03
#2014-02-21|1641.19
#2014-02-24|1621.30
#2014-02-25|1622.82
#2014-02-26|1616.59
#2014-02-27|1610.84
#2014-02-28|1635.53
#2014-03-03|1579.49
#2014-03-04|1623.51
#2014-03-05|1630.91
#2014-03-06|1660.66
#2014-03-07|1628.71
#2014-03-10|1601.55
#2014-03-11|1611.99
#2014-03-12|1593.83
#2014-03-13|1575.27
#2014-03-14|1564.71
#2014-03-17|1591.82
#2014-03-18|1606.17
#2014-03-19|1619.99
#2014-03-20|1600.40
#2014-03-21|1604.64
#2014-03-24|1574.39
#2014-03-25|1591.99
#2014-03-26|1624.31
#2014-03-27|1623.09
#2014-03-28|1654.03
#2014-03-31|1656.57
#2014-04-01|1686.24
#2014-04-02|1683.14
#2014-04-03|1677.34
#2014-04-04|1696.49
#2014-04-07|1675.39
#2014-04-08|1668.64
#2014-04-09|1695.79
#2014-04-10|1671.40
#2014-04-11|1653.11
#2014-04-14|1630.12
#2014-04-15|1594.11
#2014-04-16|1637.11
#2014-04-17|1674.33
#2014-04-18|1671.87
#2014-04-21|1670.50
#2014-04-22|1704.86
#2014-04-23|1685.49
#2014-04-24|1671.82
#2014-04-25|1641.59
#2014-04-28|1645.86
#2014-04-29|1653.55
#2014-04-30|1652.27
#2014-05-01|1652.90
#2014-05-02|1639.86
#2014-05-05|1631.48
#2014-05-06|1623.23
#2014-05-07|1607.28
#2014-05-08|1616.20
#2014-05-09|1594.43
#2014-05-12|1602.34
#2014-05-13|1611.00
#2014-05-14|1612.16
#2014-05-15|1588.05
#2014-05-16|1566.46
#2014-05-19|1587.59
#2014-05-20|1596.40
#2014-05-21|1605.78
#2014-05-22|1615.12
#2014-05-23|1626.17
#2014-05-26|1655.79
#2014-05-27|1651.78
#2014-05-28|1646.53
#2014-05-29|1651.45
#2014-05-30|1657.20
#2014-06-02|1650.96
#2014-06-03|1651.51
#2014-06-04|1643.40
#2014-06-05|1666.40
#2014-06-06|1679.64
#2014-06-09|1670.78
#2014-06-10|1658.46
#2014-06-11|1647.75
#2014-06-12|1649.28
#2014-06-13|1635.01
#2014-06-16|1633.91
#2014-06-17|1638.97
#2014-06-18|1644.06
#2014-06-19|1661.77
#2014-06-20|1651.14
#2014-06-23|1637.17
#2014-06-24|1637.22
#2014-06-25|1629.58
#2014-06-26|1616.00
#2014-06-27|1624.85
#2014-06-30|1626.36
#2014-07-01|1644.66
#2014-07-02|1652.20
#2014-07-03|1660.72
#2014-07-04|1652.41
#2014-07-07|1632.45
#2014-07-08|1604.26
#2014-07-09|1607.54
#2014-07-10|1586.60
#2014-07-11|1591.18
#2014-07-14|1611.64
#2014-07-15|1600.81
#2014-07-16|1617.97
#2014-07-17|1595.01
#2014-07-18|1576.55
#2014-07-21|1559.77
#2014-07-22|1571.36
#2014-07-23|1574.36
#2014-07-24|1584.98
#2014-07-25|1554.56
#2014-07-28|1526.42
#2014-07-29|1528.61
#2014-07-30|1509.06
#2014-07-31|1483.13
#2014-08-01|1467.92
#2014-08-04|1473.46
#2014-08-05|1455.48
#2014-08-06|1434.26
#2014-08-07|1412.79
#2014-08-08|1421.25
#2014-08-11|1451.43
#2014-08-12|1429.31
#2014-08-13|1439.23
#2014-08-14|1448.66
#2014-08-15|1425.32
#2014-08-18|1450.66
#2014-08-19|1467.96
#2014-08-20|1461.27
#2014-08-21|1480.38
#2014-08-22|1465.83
#2014-08-25|1483.03
#2014-08-26|1496.87
#2014-08-27|1490.55
#2014-08-28|1466.51
#2014-08-29|1458.89
#2014-09-01|1445.62
#2014-09-02|1446.86
#2014-09-03|1473.89
#2014-09-04|1476.70
#2014-09-05|1487.72
#2014-09-08|1481.78
#2014-09-09|1465.80
#2014-09-10|1454.40
#2014-09-11|1450.02
#2014-09-12|1441.15
#2014-09-15|1436.70
#2014-09-16|1432.22
#2014-09-17|1436.65
#2014-09-18|1446.80
#2014-09-19|1433.96
#2014-09-22|1408.02
#2014-09-23|1376.90
#2014-09-24|1380.18
#2014-09-25|1357.23
#2014-09-26|1356.22
#2014-09-29|1347.82
#2014-09-30|1334.60
#2014-10-01|1314.10
#2014-10-02|1298.11
#2014-10-03|1290.63
#2014-10-06|1291.95
#2014-10-07|1289.99
#2014-10-08|1273.17
#2014-10-09|1275.96
#2014-10-10|1232.28
#2014-10-13|1247.36
#2014-10-14|1270.69
#2014-10-15|1241.80
#2014-10-16|1261.90
#2014-10-17|1304.90
#2014-10-20|1287.35
#2014-10-21|1307.40
#2014-10-22|1311.40
#2014-10-23|1309.63
#2014-10-24|1302.82
#2014-10-27|1289.01
#2014-10-28|1314.74
#2014-10-29|1320.66
#2014-10-30|1318.66
#2014-10-31|1337.16
#2014-11-03|1329.60
#2014-11-04|1326.43
#2014-11-05|1335.91
#2014-11-06|1344.72
#2014-11-07|1327.87
#2014-11-10|1340.96
#2014-11-11|1334.00
#2014-11-12|1316.11
#2014-11-13|1317.60
#2014-11-14|1325.55
#2014-11-17|1324.79
#2014-11-18|1352.07
#2014-11-19|1355.38
#2014-11-20|1360.65
#2014-11-21|1384.96
#2014-11-24|1404.70
#2014-11-25|1428.32
#2014-11-26|1432.40
#2014-11-27|1436.92
#2014-11-28|1442.55
#2014-12-01|1446.11
#2014-12-02|1431.65
#2014-12-03|1427.97
#2014-12-04|1432.19
#2014-12-05|1460.61
#2014-12-08|1443.75
#2014-12-09|1429.87
#2014-12-10|1425.03
#2014-12-11|1428.40
#2014-12-12|1400.52
#2014-12-15|1356.31
#2014-12-16|1400.24
#2014-12-17|1385.32
#2014-12-18|1416.92
#2014-12-19|1420.13
#2014-12-22|1425.34
#2014-12-23|1430.22
#2014-12-24|1430.72
#2014-12-25|1430.73
#2014-12-26|1428.53
#2014-12-29|1430.81
#2014-12-30|1413.07
#2014-12-31|1406.73
#2015-01-01|1406.73
#2015-01-02|1385.03
#2015-01-05|1334.85
#2015-01-06|1335.19
#2015-01-07|1328.08
#2015-01-08|1374.61
#2015-01-09|1364.79
#2015-01-12|1385.34
#2015-01-13|1411.81
#2015-01-14|1388.74
#2015-01-15|1397.66
#2015-01-16|1412.89
#2015-01-19|1440.28
#2015-01-20|1437.90
#2015-01-21|1450.10
#2015-01-22|1471.75
#2015-01-23|1487.61
#2015-01-26|1504.41
#2015-01-27|1490.17
#2015-01-28|1500.54
#2015-01-29|1506.74
#2015-01-30|1493.44
#2015-02-02|1515.99
#2015-02-03|1552.83
#2015-02-04|1559.78
#2015-02-05|1571.74
#2015-02-06|1558.06
#2015-02-09|1513.36
#2015-02-10|1534.37
#2015-02-11|1531.55
#2015-02-12|1573.93
#2015-02-13|1581.07
#2015-02-16|1577.90
#2015-02-17|1571.74
#2015-02-18|1595.59
#2015-02-19|1614.00
#2015-02-20|1623.95
#2015-02-23|1630.87
#2015-02-24|1623.62
#2015-02-25|1607.19
#2015-02-26|1603.86
#2015-02-27|1618.97
#2015-03-02|1620.05
#2015-03-03|1586.86
#2015-03-04|1596.45
#2015-03-05|1609.08
#2015-03-06|1598.30
#2015-03-09|1601.08
#2015-03-10|1570.70
#2015-03-11|1609.44
#2015-03-12|1613.38
#2015-03-13|1618.19
#2015-03-16|1663.01
#2015-03-17|1625.59
#2015-03-18|1591.63
#2015-03-19|1605.28
#2015-03-20|1642.86
#2015-03-23|1617.99
#2015-03-24|1626.50
#2015-03-25|1623.92
#2015-03-26|1629.55
#2015-03-27|1623.75
#2015-03-30|1652.23
#2015-03-31|1621.96
#2015-04-01|1620.45
#2015-04-02|1625.62
#2015-04-03|1641.13
#2015-04-06|1648.09
#2015-04-07|1623.26
#2015-04-08|1604.91
#2015-04-09|1618.38
#2015-04-10|1630.24
#2015-04-13|1608.92
#2015-04-14|1611.21
#2015-04-15|1604.58
#2015-04-16|1609.39
#2015-04-17|1591.68
#2015-04-20|1602.38
#2015-04-21|1609.94
#2015-04-22|1601.16
#2015-04-23|1609.08
#2015-04-24|1636.11
#2015-04-27|1679.49
#2015-04-28|1663.35
#2015-04-29|1633.68
#2015-04-30|1647.09
#2015-05-01|1648.29
#2015-05-04|1649.42
#2015-05-05|1627.01
#2015-05-06|1632.01
#2015-05-07|1635.89
#2015-05-08|1679.79
#2015-05-11|1664.59
#2015-05-12|1638.89
#2015-05-13|1640.60
#2015-05-14|1666.41
#2015-05-15|1650.77
#2015-05-18|1667.47
#2015-05-19|1690.21
#2015-05-20|1687.97
#2015-05-21|1689.27
#2015-05-22|1669.76
#2015-05-25|1661.88
#2015-05-26|1630.90
#2015-05-27|1646.34
#2015-05-28|1624.31
#2015-05-29|1593.55
#2015-06-01|1589.58
#2015-06-02|1599.72
#2015-06-03|1626.75
#2015-06-04|1613.93
#2015-06-05|1571.81
#2015-06-08|1554.11
#2015-06-09|1575.60
#2015-06-10|1627.65
#2015-06-11|1629.40
#2015-06-12|1617.66
#2015-06-15|1581.70
#2015-06-16|1589.47
#2015-06-17|1562.50
#2015-06-18|1589.64
#2015-06-19|1590.06
#2015-06-22|1656.24
#2015-06-23|1646.81
#2015-06-24|1629.89
#2015-06-25|1637.98
#2015-06-26|1636.08
#2015-06-29|1576.39
#2015-06-30|1557.15
#2015-07-01|1595.63
#2015-07-02|1575.22
#2015-07-03|1568.99
#2015-07-06|1547.13
#2015-07-07|1486.28
#2015-07-08|1472.86
#2015-07-09|1505.16
#2015-07-10|1549.61
#2015-07-13|1535.60
#2015-07-14|1521.64
#2015-07-15|1506.68
#2015-07-16|1528.57
#2015-07-17|1518.95
#2015-07-20|1529.16
#2015-07-21|1535.83
#2015-07-22|1516.52
#2015-07-23|1520.73
#2015-07-24|1486.38
#2015-07-27|1465.06
#2015-07-28|1471.19
#2015-07-29|1468.43
#2015-07-30|1441.56
#2015-07-31|1464.03
#2015-08-03|1464.30
#2015-08-04|1473.34
#2015-08-05|1497.48
#2015-08-06|1493.26
#2015-08-07|1498.90
#2015-08-10|1512.70
#2015-08-11|1459.38
#2015-08-12|1421.48
#2015-08-13|1426.06
#2015-08-14|1428.09
#2015-08-17|1417.10
#2015-08-18|1401.44
#2015-08-19|1369.97
#2015-08-20|1355.69
#2015-08-21|1340.09
#2015-08-24|1312.56
#2015-08-25|1361.81
#2015-08-26|1347.02
#2015-08-27|1367.57
#2015-08-28|1361.88
#2015-08-31|1346.38
#2015-09-01|1318.12
#2015-09-02|1307.19
#2015-09-03|1334.01
#2015-09-04|1302.17
#2015-09-07|1319.08
#2015-09-08|1356.14
#2015-09-09|1375.42
#2015-09-10|1371.69
#2015-09-11|1371.09
#2015-09-14|1370.24
#2015-09-15|1386.11
#2015-09-16|1401.08
#2015-09-17|1409.41
#2015-09-18|1372.52
#2015-09-21|1295.57
#2015-09-22|1192.15
#2015-09-23|1203.55
#2015-09-24|1179.61
#2015-09-25|1197.84
#2015-09-28|1159.32
#2015-09-29|1158.30
#2015-09-30|1189.65
#2015-10-01|1191.14
#2015-10-02|1195.91
#2015-10-05|1217.17
#2015-10-06|1247.69
#2015-10-07|1281.47
#2015-10-08|1296.26
#2015-10-09|1329.51
#2015-10-12|1346.18
#2015-10-13|1325.50
#2015-10-14|1316.78
#2015-10-15|1327.06
#2015-10-16|1315.84
#2015-10-19|1314.55
#2015-10-20|1314.28
#2015-10-21|1336.11
#2015-10-22|1349.31
#2015-10-23|1378.81
#2015-10-26|1369.79
#2015-10-27|1359.84
#2015-10-28|1376.80
#2015-10-29|1359.71
#2015-10-30|1387.74
#2015-11-02|1408.21
#2015-11-03|1392.65
#2015-11-04|1355.02
#2015-11-05|1359.55
#2015-11-06|1369.15
#2015-11-09|1339.75
#2015-11-10|1344.26
#2015-11-11|1344.60
#2015-11-12|1328.14
#2015-11-13|1322.79
#2015-11-16|1323.99
#2015-11-17|1345.81
#2015-11-18|1349.02
#2015-11-19|1374.79
#2015-11-20|1374.86
#2015-11-23|1367.23
#2015-11-24|1359.76
#2015-11-25|1379.19
#2015-11-26|1410.89
#2015-11-27|1411.15
#2015-11-30|1439.25
#2015-12-01|1432.40
#2015-12-02|1418.29
#2015-12-03|1404.24
#2015-12-04|1415.57
#2015-12-07|1427.83
#2015-12-08|1397.30
#2015-12-09|1415.09
#2015-12-10|1413.92
#2015-12-11|1373.15
#2015-12-14|1344.21
#2015-12-15|1371.50
#2015-12-16|1385.18
#2015-12-17|1406.89
#2015-12-18|1390.11
#2015-12-21|1389.31
#2015-12-22|1402.25
#2015-12-23|1424.36
#2015-12-24|1434.36
#2015-12-25|1434.40
#2015-12-28|1419.88
#2015-12-29|1432.08
#2015-12-30|1422.00
#2015-12-31|1412.24
#2016-01-01|1412.24
#2016-01-04|1341.74
#2016-01-05|1325.05
#2016-01-06|1293.80
#2016-01-07|1259.95
#2016-01-08|1254.33
#2016-01-11|1251.51
#2016-01-12|1274.67
#2016-01-13|1264.54
#2016-01-14|1216.47
#2016-01-15|1195.62
#2016-01-18|1188.11
#2016-01-19|1206.07
#2016-01-20|1167.93
#2016-01-21|1195.64
#2016-01-22|1217.48
#2016-01-25|1205.69
#2016-01-26|1221.66
#2016-01-27|1232.65
#2016-01-28|1206.28
#2016-01-29|1187.26
#2016-02-01|1190.65
#2016-02-02|1168.18
#2016-02-03|1172.31
#2016-02-04|1160.75
#2016-02-05|1169.75
#2016-02-08|1124.82
#2016-02-09|1130.15
#2016-02-10|1136.97
#2016-02-11|1122.24
#2016-02-12|1137.06
#2016-02-15|1174.43
#2016-02-16|1172.88
#2016-02-17|1215.80
#2016-02-18|1215.94
#2016-02-19|1202.53
#2016-02-22|1217.40
#2016-02-23|1191.56
#2016-02-24|1148.65
#2016-02-25|1156.92
#2016-02-26|1175.75
#2016-02-29|1189.29
#2016-03-01|1222.24
#2016-03-02|1241.01
#2016-03-03|1267.52
#2016-03-04|1288.33
#2016-03-07|1278.08
#2016-03-08|1251.65
#2016-03-09|1249.13
#2016-03-10|1214.43
#2016-03-11|1263.38
#2016-03-14|1276.12
#2016-03-15|1269.95
#2016-03-16|1292.55
#2016-03-17|1306.05
#2016-03-18|1316.11
#2016-03-21|1305.25
#2016-03-22|1311.11
#2016-03-23|1303.65
#2016-03-24|1276.49
#2016-03-25|1276.57
#2016-03-28|1282.53
#2016-03-29|1285.99
#2016-03-30|1336.26
#2016-03-31|1328.08
#2016-04-01|1289.75
#2016-04-04|1286.82
#2016-04-05|1237.00
#2016-04-06|1236.50
#2016-04-07|1208.77
#2016-04-08|1224.76
#2016-04-11|1242.02
#2016-04-12|1250.44
#2016-04-13|1280.35
#2016-04-14|1285.23
#2016-04-15|1266.23
#2016-04-18|1287.62
#2016-04-19|1328.57
#2016-04-20|1338.08
#2016-04-21|1340.30
#2016-04-22|1308.06
#2016-04-25|1306.08
#2016-04-26|1315.20
#2016-04-27|1327.53
#2016-04-28|1334.41
#2016-04-29|1306.37
#2016-05-02|1318.92
#2016-05-03|1285.49
#2016-05-04|1266.18
#2016-05-05|1251.47
#2016-05-06|1264.18
#2016-05-09|1267.87
#2016-05-10|1290.57
#2016-05-11|1286.69
#2016-05-12|1270.68
#2016-05-13|1260.06
#2016-05-16|1260.36
#2016-05-17|1231.10
#2016-05-18|1223.10
#2016-05-19|1212.88
#2016-05-20|1228.48
#2016-05-23|1213.36
#2016-05-24|1237.94
#2016-05-25|1257.70
#2016-05-26|1279.17
#2016-05-27|1269.34
#2016-05-30|1280.74
#2016-05-31|1273.61
#2016-06-01|1261.83
#2016-06-02|1272.85
#2016-06-03|1264.41
#2016-06-06|1269.87
#2016-06-07|1292.86
#2016-06-08|1283.41
#2016-06-09|1255.40
#2016-06-10|1227.63
#2016-06-13|1202.49
#2016-06-14|1169.68
#2016-06-15|1180.66
#2016-06-16|1163.52
#2016-06-17|1190.75
#2016-06-20|1252.64
#2016-06-21|1244.32
#2016-06-22|1245.41
#2016-06-23|1282.97
#2016-06-24|1152.60
#2016-06-27|1072.56
#2016-06-28|1096.18
#2016-06-29|1102.21
#2016-06-30|1102.19
#2016-07-01|1142.39
#2016-07-04|1120.82
#2016-07-05|1082.07
#2016-07-06|1069.09
#2016-07-07|1076.18
#2016-07-08|1111.42
#2016-07-11|1132.97
#2016-07-12|1176.33
#2016-07-13|1167.42
#2016-07-14|1192.97
#2016-07-15|1182.75
#2016-07-18|1187.76
#2016-07-19|1168.68
#2016-07-20|1196.85
#2016-07-21|1198.28
#2016-07-22|1187.89
#2016-07-25|1199.11
#2016-07-26|1219.74
#2016-07-27|1247.35
#2016-07-28|1227.46
#2016-07-29|1251.24
#2016-08-01|1246.95
#2016-08-02|1218.94
#2016-08-03|1214.77
#2016-08-04|1217.43
#2016-08-05|1244.65
#2016-08-08|1244.19
#2016-08-09|1274.59
#2016-08-10|1278.16
#2016-08-11|1287.01
#2016-08-12|1277.15
#2016-08-15|1287.46
#2016-08-16|1276.50
#2016-08-17|1263.63
#2016-08-18|1276.60
#2016-08-19|1263.93
#2016-08-22|1264.50
#2016-08-23|1273.03
#2016-08-24|1268.33
#2016-08-25|1253.66
#2016-08-26|1266.93
#2016-08-29|1246.60
#2016-08-30|1259.73
#2016-08-31|1254.58
#2016-09-01|1262.19
#2016-09-02|1276.55
#2016-09-05|1275.12
#2016-09-06|1288.74
#2016-09-07|1303.15
#2016-09-08|1295.53
#2016-09-09|1281.39
#2016-09-12|1261.66
#2016-09-13|1256.62
#2016-09-14|1254.68
#2016-09-15|1259.75
#2016-09-16|1224.25
#2016-09-19|1242.92
#2016-09-20|1238.42
#2016-09-21|1243.69
#2016-09-22|1281.92
#2016-09-23|1272.22
#2016-09-26|1249.93
#2016-09-27|1235.18
#2016-09-28|1249.89
#2016-09-29|1253.28
#2016-09-30|1266.28
#2016-10-03|1264.11
#2016-10-04|1282.36
#2016-10-05|1292.17
#2016-10-06|1285.03
#2016-10-07|1271.52
#2016-10-10|1283.22
#2016-10-11|1261.39
#2016-10-12|1249.31
#2016-10-13|1232.63
#2016-10-14|1244.47
#2016-10-17|1240.27
#2016-10-18|1244.50
#2016-10-19|1251.79
#2016-10-20|1259.12
#2016-10-21|1245.05
#2016-10-24|1257.00
#2016-10-25|1251.51
#2016-10-26|1264.16
#2016-10-27|1262.03
#2016-10-28|1264.49
#2016-10-31|1262.59
#2016-11-01|1256.93
#2016-11-02|1234.40
#2016-11-03|1227.33
#2016-11-04|1222.98
#2016-11-07|1237.26
#2016-11-08|1239.61
#2016-11-09|1223.99
#2016-11-10|1199.41
#2016-11-11|1217.66
#2016-11-14|1205.88
#2016-11-15|1216.94
#2016-11-16|1206.61
#2016-11-17|1212.27
#2016-11-18|1204.48
#2016-11-21|1220.53
#2016-11-22|1224.14
#2016-11-23|1207.89
#2016-11-24|1215.50
#2016-11-25|1221.65
#2016-11-28|1209.87
#2016-11-29|1213.88
#2016-11-30|1206.38
#2016-12-01|1202.26
#2016-12-02|1202.12
#2016-12-05|1235.27
#2016-12-06|1245.04
#2016-12-07|1290.77
#2016-12-08|1299.38
#2016-12-09|1287.63
#2016-12-12|1287.23
#2016-12-13|1302.39
#2016-12-14|1305.86
#2016-12-15|1289.72
#2016-12-16|1295.07
#2016-12-19|1301.56
#2016-12-20|1302.62
#2016-12-21|1313.90
#2016-12-22|1312.72
#2016-12-23|1314.16
#2016-12-26|1314.14
#2016-12-27|1312.92
#2016-12-28|1304.29
#2016-12-29|1303.19
#2016-12-30|1312.90
#2017-01-02|1330.30
#2017-01-03|1324.39
#2017-01-04|1325.05
#2017-01-05|1344.89
#2017-01-06|1343.48
#2017-01-09|1344.48
#2017-01-10|1356.97
#2017-01-11|1358.13
#2017-01-12|1350.97
#2017-01-13|1357.09
#2017-01-16|1337.31
#2017-01-17|1349.54
#2017-01-18|1351.80
#2017-01-19|1345.76
#2017-01-20|1353.57
#2017-01-23|1361.34
#2017-01-24|1377.70
#2017-01-25|1394.54
#2017-01-26|1375.53
#2017-01-27|1366.39
#2017-01-30|1346.78
#2017-01-31|1344.83
#2017-02-01|1356.99
#2017-02-02|1347.83
#2017-02-03|1349.39
#2017-02-06|1324.56
#2017-02-07|1313.38
#2017-02-08|1314.59
#2017-02-09|1314.88
#2017-02-10|1315.94
#2017-02-13|1339.94
#2017-02-14|1346.55
#2017-02-15|1346.41
#2017-02-16|1347.40
#2017-02-17|1334.81
#2017-02-20|1336.11
#2017-02-21|1342.82
#2017-02-22|1345.78
#2017-02-23|1347.89
#2017-02-24|1328.66
#2017-02-27|1331.39
#2017-02-28|1333.35
#2017-03-01|1353.57
#2017-03-02|1351.85
#2017-03-03|1357.06
#2017-03-06|1354.30
#2017-03-07|1359.38
#2017-03-08|1352.92
#2017-03-09|1342.15
#2017-03-10|1351.03
#2017-03-13|1367.23
#2017-03-14|1360.13
#2017-03-15|1355.54
#2017-03-16|1373.25
#2017-03-17|1367.84
#2017-03-20|1367.22
#2017-03-21|1363.39
#2017-03-22|1358.30
#2017-03-23|1368.28
#2017-03-24|1376.35
#2017-03-27|1378.75
#2017-03-28|1397.61
#2017-03-29|1389.09
#2017-03-30|1378.00
#2017-03-31|1374.50
#2017-04-03|1357.02
#2017-04-04|1349.14
#2017-04-05|1336.95
#2017-04-06|1335.00
#2017-04-07|1330.66
#2017-04-10|1327.00
#2017-04-11|1323.86
#2017-04-12|1327.33
#2017-04-13|1319.84
#2017-04-14|1319.83
#2017-04-17|1324.81
#2017-04-18|1324.69
#2017-04-19|1342.93
#2017-04-20|1362.13
#2017-04-21|1355.73
#2017-04-24|1416.06
#2017-04-25|1428.09
#2017-04-26|1428.38
#2017-04-27|1420.46
#2017-04-28|1431.67
#2017-05-01|1435.22
#2017-05-02|1425.99
#2017-05-03|1416.72
#2017-05-04|1433.03
#2017-05-05|1453.81
#2017-05-08|1447.82
#2017-05-09|1436.74
#2017-05-10|1443.66
#2017-05-11|1439.08
#2017-05-12|1441.42
#2017-05-15|1449.14
#2017-05-16|1453.25
#2017-05-17|1446.05
#2017-05-18|1429.78
#2017-05-19|1448.66
#2017-05-22|1451.02
#2017-05-23|1445.62
#2017-05-24|1431.62
#2017-05-25|1433.39
#2017-05-26|1422.54
#2017-05-29|1419.53
#2017-05-30|1417.01
#2017-05-31|1404.49
#2017-06-01|1421.79
#2017-06-02|1445.03
#2017-06-05|1439.27
#2017-06-06|1425.83
#2017-06-07|1421.87
#2017-06-08|1408.38
#2017-06-09|1411.16
#2017-06-12|1419.80
#2017-06-13|1423.13
#2017-06-14|1421.93
#2017-06-15|1394.71
#2017-06-16|1405.55
#2017-06-19|1410.38
#2017-06-20|1398.68
#2017-06-21|1399.72
#2017-06-22|1410.41
#2017-06-23|1406.20
#2017-06-26|1411.20
#2017-06-27|1402.16
#2017-06-28|1415.51
#2017-06-29|1402.94
#2017-06-30|1393.02
#2017-07-03|1410.13
#2017-07-04|1403.92
#2017-07-05|1396.85
#2017-07-06|1413.18
#2017-07-07|1413.10
#2017-07-10|1417.24
#2017-07-11|1433.87
#2017-07-12|1457.77
#2017-07-13|1458.66
#2017-07-14|1465.93
#2017-07-17|1469.33
#2017-07-18|1468.71
#2017-07-19|1466.53
#2017-07-20|1475.90
#2017-07-21|1435.19
#2017-07-24|1414.85
#2017-07-25|1416.99
#2017-07-26|1418.90
#2017-07-27|1414.50
#2017-07-28|1405.63
#2017-07-31|1399.36
#2017-08-01|1413.27
#2017-08-02|1413.15
#2017-08-03|1415.05
#2017-08-04|1413.41
#2017-08-07|1416.60
#2017-08-08|1416.22
#2017-08-09|1405.94
#2017-08-10|1404.08
#2017-08-11|1401.79
#2017-08-14|1411.05
#2017-08-15|1402.66
#2017-08-16|1411.66
#2017-08-17|1411.18
#2017-08-18|1401.41
#2017-08-21|1402.19
#2017-08-22|1410.78
#2017-08-23|1414.79
#2017-08-24|1418.76
#2017-08-25|1425.32
#2017-08-28|1435.12
#2017-08-29|1426.54
#2017-08-30|1418.89
#2017-08-31|1411.03
#2017-09-01|1424.24
#2017-09-04|1430.93
#2017-09-05|1446.22
#2017-09-06|1469.61
#2017-09-07|1491.35
#2017-09-08|1493.23
#2017-09-11|1495.55
#2017-09-12|1509.97
#2017-09-13|1505.07
#2017-09-14|1514.08
#2017-09-15|1538.53
#2017-09-18|1538.06
#2017-09-19|1547.41
#2017-09-20|1549.04
#2017-09-21|1554.68
#2017-09-22|1560.92
#2017-09-25|1546.33
#2017-09-26|1542.22
#2017-09-27|1534.66
#2017-09-28|1536.35
#2017-09-29|1554.06
#2017-10-02|1545.31
#2017-10-03|1548.17
#2017-10-04|1571.81
#2017-10-05|1566.60
#2017-10-06|1570.42
#2017-10-09|1569.24
#2017-10-10|1573.45
#2017-10-11|1578.98
#2017-10-12|1582.26
#2017-10-13|1573.43
#2017-10-16|1569.79
#2017-10-17|1564.80
#2017-10-18|1579.43
#2017-10-19|1569.79
#2017-10-20|1553.52
#2017-10-23|1552.43
#2017-10-24|1566.95
#2017-10-25|1561.74
#2017-10-26|1564.16
#2017-10-27|1571.00
#2017-10-30|1580.68
#2017-10-31|1585.34
#2017-11-01|1615.36
#2017-11-02|1625.46
#2017-11-03|1622.49
#2017-11-06|1616.78
#2017-11-07|1602.58
#2017-11-08|1584.68
#2017-11-09|1574.08
#2017-11-10|1566.37
#2017-11-13|1559.69
#2017-11-14|1567.65
#2017-11-15|1558.95
#2017-11-16|1566.29
#2017-11-17|1562.07
#2017-11-20|1577.35
#2017-11-21|1592.98
#2017-11-22|1586.03
#2017-11-23|1595.29
#2017-11-24|1614.52
#2017-11-27|1609.86
#2017-11-28|1612.09
#2017-11-29|1618.82
#2017-11-30|1629.85
#2017-12-01|1593.57
#2017-12-04|1615.46
#2017-12-05|1612.10
#2017-12-06|1591.49
#2017-12-07|1596.85
#2017-12-08|1605.59
#2017-12-11|1604.85
#2017-12-12|1600.86
#2017-12-13|1605.64
#2017-12-14|1606.94
#2017-12-15|1603.57
#2017-12-18|1631.40
#2017-12-19|1627.72
#2017-12-20|1632.39
#2017-12-21|1638.81
#2017-12-22|1630.14
#2017-12-25|1630.24
#2017-12-26|1634.25
#2017-12-27|1636.87
#2017-12-28|1637.54
#2017-12-29|1641.69
#2018-01-01|1641.69
#2018-01-02|1643.04
#2018-01-03|1662.05
#2018-01-04|1689.95
#2018-01-05|1715.00
#2018-01-08|1720.80
#2018-01-09|1736.41
#2018-01-10|1727.70
#2018-01-11|1731.36
#2018-01-12|1768.78
#2018-01-15|1782.92
#2018-01-16|1800.76
#2018-01-17|1796.75
#2018-01-18|1800.01
#2018-01-19|1817.81
#2018-01-22|1834.48
#2018-01-23|1833.87
#2018-01-24|1836.01
#2018-01-25|1834.36
#2018-01-26|1837.73
#2018-01-29|1824.15
#2018-01-30|1815.25
#2018-01-31|1816.98
#2018-02-01|1805.37
#2018-02-02|1766.68
#2018-02-05|1742.27
#2018-02-06|1704.37
#2018-02-07|1735.06
#2018-02-08|1691.37
#2018-02-09|1672.81
#2018-02-12|1697.96
#2018-02-13|1696.79
#2018-02-14|1730.75
#2018-02-15|1743.19
#2018-02-16|1757.62
#2018-02-19|1730.68
#2018-02-20|1721.74
#2018-02-21|1720.03
#2018-02-22|1719.18
#2018-02-23|1703.67
#2018-02-26|1709.56
#2018-02-27|1702.76
#2018-02-28|1692.58
#2018-03-01|1661.08
#2018-03-02|1647.32
#2018-03-05|1653.02
#2018-03-06|1677.52
#2018-03-07|1686.98
#2018-03-08|1690.10
#2018-03-09|1686.82
#2018-03-12|1693.98
#2018-03-13|1686.93
#2018-03-14|1686.54
#2018-03-15|1700.11
#2018-03-16|1700.25
#2018-03-19|1688.21
#2018-03-20|1695.50
#2018-03-21|1692.93
#2018-03-22|1671.87
#2018-03-23|1647.12
#2018-03-26|1659.88
#2018-03-27|1672.27
#2018-03-28|1653.34
#2018-03-29|1703.55
#2018-03-30|1703.76
#2018-04-02|1705.11
#2018-04-03|1693.44
#2018-04-04|1681.74
#2018-04-05|1707.07
#2018-04-06|1685.68
#2018-04-09|1680.63
#2018-04-10|1721.07
#2018-04-11|1716.02
#2018-04-12|1724.45
#2018-04-13|1729.39
#2018-04-16|1716.79
#2018-04-17|1736.40
#2018-04-18|1724.80
#2018-04-19|1725.54
#2018-04-20|1705.35
#2018-04-23|1697.98
#2018-04-24|1697.26
#2018-04-25|1665.39
#2018-04-26|1673.73
#2018-04-27|1671.54
#2018-04-30|1669.35
#2018-05-01|1656.34
#2018-05-02|1680.55
#2018-05-03|1666.63
#2018-05-04|1661.62
#2018-05-07|1670.03
#2018-05-08|1662.00
#2018-05-09|1652.46
#2018-05-10|1657.91
#2018-05-11|1666.99
#2018-05-14|1665.42
#2018-05-15|1657.75
#2018-05-16|1646.12
#2018-05-17|1669.79
#2018-05-18|1652.43
#2018-05-21|1652.89
#2018-05-22|1670.13
#2018-05-23|1629.40
#2018-05-24|1603.88
#2018-05-25|1599.40
#2018-05-28|1585.10
#2018-05-29|1541.79
#2018-05-30|1553.80
#2018-05-31|1541.43
#2018-06-01|1551.73
#2018-06-04|1560.40
#2018-06-05|1566.24
#2018-06-06|1588.53
#2018-06-07|1596.53
#2018-06-08|1573.37
#2018-06-11|1569.63
#2018-06-12|1565.76
#2018-06-13|1561.25
#2018-06-14|1569.00
#2018-06-15|1552.76
#2018-06-18|1534.36
#2018-06-19|1504.25
#2018-06-20|1502.11
#2018-06-21|1458.05
#2018-06-22|1458.43
#2018-06-25|1428.73
#2018-06-26|1420.32
#2018-06-27|1415.61
#2018-06-28|1382.23
#2018-06-29|1378.44
#2018-07-02|1376.10
#2018-07-03|1388.94
#2018-07-04|1390.24
#2018-07-05|1441.83
#2018-07-06|1439.07
#2018-07-09|1440.63
#2018-07-10|1440.68
#2018-07-11|1415.49
#2018-07-12|1419.81
#2018-07-13|1427.00
#2018-07-16|1424.55
#2018-07-17|1432.68
#2018-07-18|1446.40
#2018-07-19|1443.43
#2018-07-20|1426.20
#2018-07-23|1427.36
#2018-07-24|1464.17
#2018-07-25|1430.63
#2018-07-26|1464.04
#2018-07-27|1460.56
#2018-07-30|1471.26
#2018-07-31|1467.29
#2018-08-01|1433.24
#2018-08-02|1406.47
#2018-08-03|1414.16
#2018-08-06|1417.11
#2018-08-07|1432.14
#2018-08-08|1441.34
#2018-08-09|1441.61
#2018-08-10|1397.44
#2018-08-13|1390.61
#2018-08-14|1376.56
#2018-08-15|1339.69
#2018-08-16|1356.09
#2018-08-17|1353.28
#2018-08-20|1365.91
#2018-08-21|1387.42
#2018-08-22|1358.28
#2018-08-23|1334.58
#2018-08-24|1345.48
#2018-08-27|1380.81
#2018-08-28|1399.01
#2018-08-29|1394.83
#2018-08-30|1391.22
#2018-08-31|1368.39
#2018-09-03|1351.76
#2018-09-04|1328.07
#2018-09-05|1327.80
#2018-09-06|1323.82
#2018-09-07|1321.17
#2018-09-10|1327.21
#2018-09-11|1311.84
#2018-09-12|1325.79
#2018-09-13|1348.12
#2018-09-14|1366.17
#2018-09-17|1370.56
#2018-09-18|1385.40
#2018-09-19|1405.20
#2018-09-20|1439.98
#2018-09-21|1446.77
#2018-09-24|1425.58
#2018-09-25|1387.46
#2018-09-26|1385.81
#2018-09-27|1385.36
#2018-09-28|1360.36
#2018-10-01|1360.70
#2018-10-02|1359.54
#2018-10-03|1359.72
#2018-10-04|1340.71
#2018-10-05|1324.44
#2018-10-08|1303.23
#2018-10-09|1300.84
#2018-10-10|1275.33
#2018-10-11|1261.09
#2018-10-12|1266.91
#2018-10-15|1278.24
#2018-10-16|1299.64
#2018-10-17|1275.06
#2018-10-18|1261.28
#2018-10-19|1225.31
#2018-10-22|1219.08
#2018-10-23|1206.04
#2018-10-24|1168.26
#2018-10-25|1200.12
#2018-10-26|1188.94
#2018-10-29|1231.19
#2018-10-30|1235.47
#2018-10-31|1242.57
#2018-11-01|1256.70
#2018-11-02|1275.79
#2018-11-05|1265.55
#2018-11-06|1262.24
#2018-11-07|1265.06
#2018-11-08|1243.78
#2018-11-09|1211.78
#2018-11-12|1188.47
#2018-11-13|1212.05
#2018-11-14|1225.25
#2018-11-15|1207.16
#2018-11-16|1202.05
#2018-11-19|1209.12
#2018-11-20|1193.99
#2018-11-21|1221.72
#2018-11-22|1216.35
#2018-11-23|1212.66
#2018-11-26|1238.73
#2018-11-27|1201.72
#2018-11-28|1195.67
#2018-11-29|1210.63
#2018-11-30|1193.62
#2018-12-03|1232.01
#2018-12-04|1199.24
#2018-12-05|1189.24
#2018-12-06|1144.91
#2018-12-07|1145.66
#2018-12-10|1113.96
#2018-12-11|1135.86
#2018-12-12|1166.54
#2018-12-13|1169.81
#2018-12-14|1147.33
#2018-12-17|1144.29
#2018-12-18|1145.77
#2018-12-19|1155.78
#2018-12-20|1133.89
#2018-12-21|1140.70
#2018-12-24|1139.47
#2018-12-25|1139.46
#2018-12-26|1138.76
#2018-12-27|1101.78
#2018-12-28|1120.11
#2018-12-31|1126.10
#2019-01-01|1126.10
#2019-01-02|1100.49
#2019-01-03|1091.56
#2019-01-04|1139.73
#2019-01-07|1151.65
#2019-01-08|1165.48
#2019-01-09|1201.74
#2019-01-10|1197.36
#2019-01-11|1176.78
#2019-01-14|1188.24
#2019-01-15|1187.92
#2019-01-16|1190.01
#2019-01-17|1176.57
#2019-01-18|1207.40
#2019-01-21|1203.63
#2019-01-22|1196.38
#2019-01-23|1190.99
#2019-01-24|1213.32
#2019-01-25|1252.13
#2019-01-28|1243.34
#2019-01-29|1231.83
#2019-01-30|1233.54
#2019-01-31|1242.66
#2019-02-01|1251.34
#2019-02-04|1229.30
#2019-02-05|1241.19
#2019-02-06|1234.47
#2019-02-07|1180.07
#2019-02-08|1148.96
#2019-02-11|1151.22
#2019-02-12|1187.29
#2019-02-13|1194.19
#2019-02-14|1178.22
#2019-02-15|1202.85
#2019-02-18|1204.75
#2019-02-19|1209.88
#2019-02-20|1242.83
#2019-02-21|1243.55
#2019-02-22|1243.36
#2019-02-25|1272.40
#2019-02-26|1268.17
#2019-02-27|1269.51
#2019-02-28|1266.22
#2019-03-01|1284.65
#2019-03-04|1278.97
#2019-03-05|1269.15
#2019-03-06|1253.95
#2019-03-07|1217.00
#2019-03-08|1201.09
#2019-03-11|1209.48
#2019-03-12|1207.54
#2019-03-13|1221.58
#2019-03-14|1219.85
#2019-03-15|1234.89
#2019-03-18|1233.25
#2019-03-19|1263.18
#2019-03-20|1228.90
#2019-03-21|1224.82
#2019-03-22|1187.97
#2019-03-25|1188.01
#2019-03-26|1177.44
#2019-03-27|1183.62
#2019-03-28|1174.86
#2019-03-29|1190.85
#2019-04-01|1230.50
#2019-04-02|1243.65
#2019-04-03|1269.92
#2019-04-04|1279.53
#2019-04-05|1278.91
#2019-04-08|1280.74
#2019-04-09|1268.47
#2019-04-10|1264.25
#2019-04-11|1285.77
#2019-04-12|1315.30
#2019-04-15|1320.18
#2019-04-16|1330.40
#2019-04-17|1356.13
#2019-04-18|1362.44
#2019-04-19|1362.40
#2019-04-22|1363.63
#2019-04-23|1343.96
#2019-04-24|1325.19
#2019-04-25|1300.18
#2019-04-26|1314.60
#2019-04-29|1312.48
#2019-04-30|1309.74
#2019-05-01|1313.42
#2019-05-02|1316.71
#2019-05-03|1312.00
#2019-05-06|1284.96
#2019-05-07|1260.22
#2019-05-08|1264.98
#2019-05-09|1232.57
#2019-05-10|1221.41
#2019-05-13|1188.41
#2019-05-14|1196.51
#2019-05-15|1217.18
#2019-05-16|1204.42
#2019-05-17|1186.92
#2019-05-20|1162.75
#2019-05-21|1166.88
#2019-05-22|1150.82
#2019-05-23|1116.08
#2019-05-24|1128.45
#2019-05-27|1138.09
#2019-05-28|1145.47
#2019-05-29|1124.54
#2019-05-30|1120.78
#2019-05-31|1099.58
#2019-06-03|1106.01
#2019-06-04|1146.53
#2019-06-05|1141.47
#2019-06-06|1130.91
#2019-06-07|1139.45
#2019-06-10|1143.95
#2019-06-11|1162.37
#2019-06-12|1151.62
#2019-06-13|1151.02
#2019-06-14|1134.60
#2019-06-17|1134.88
#2019-06-18|1152.32
#2019-06-19|1169.83
#2019-06-20|1185.48
#2019-06-21|1191.46
#2019-06-24|1183.84
#2019-06-25|1170.91
#2019-06-26|1184.63
#2019-06-27|1186.57
#2019-06-28|1197.07
#2019-07-01|1192.60
#2019-07-02|1184.57
#2019-07-03|1193.13
#2019-07-04|1199.52
#2019-07-05|1191.33
#2019-07-08|1186.46
#2019-07-09|1166.25
#2019-07-10|1160.33
#2019-07-11|1154.15
#2019-07-12|1165.79
#2019-07-15|1175.31
#2019-07-16|1177.13
#2019-07-17|1158.71
#2019-07-18|1145.44
#2019-07-19|1153.74
#2019-07-22|1161.61
#2019-07-23|1200.59
#2019-07-24|1216.04
#2019-07-25|1194.89
#2019-07-26|1187.44
#2019-07-29|1178.80
#2019-07-30|1156.27
#2019-07-31|1150.49
#2019-08-01|1141.00
#2019-08-02|1107.31
#2019-08-05|1090.95
#2019-08-06|1087.61
#2019-08-07|1092.48
#2019-08-08|1102.27
#2019-08-09|1075.71
#2019-08-12|1070.94
#2019-08-13|1077.75
#2019-08-14|1044.19
#2019-08-15|1022.11
#2019-08-16|1034.16
#2019-08-19|1048.16
#2019-08-20|1034.43
#2019-08-21|1050.86
#2019-08-22|1052.16
#2019-08-23|1033.60
#2019-08-26|1042.00
#2019-08-27|1049.37
#2019-08-28|1045.92
#2019-08-29|1057.08
#2019-08-30|1065.02
#2019-09-02|1059.02
#2019-09-03|1058.88
#2019-09-04|1088.74
#2019-09-05|1122.89
#2019-09-06|1125.00
#2019-09-09|1154.01
#2019-09-10|1163.63
#2019-09-11|1160.91
#2019-09-12|1173.82
#2019-09-13|1197.26
#2019-09-16|1181.10
#2019-09-17|1170.18
#2019-09-18|1172.55
#2019-09-19|1179.33
#2019-09-20|1170.83
#2019-09-23|1145.44
#2019-09-24|1129.30
#2019-09-25|1122.79
#2019-09-26|1119.47
#2019-09-27|1130.98
#2019-09-30|1130.83
#2019-10-01|1121.32
#2019-10-02|1094.92
#2019-10-03|1095.98
#2019-10-04|1089.37
#2019-10-07|1092.24
#2019-10-08|1079.48
#2019-10-09|1091.43
#2019-10-10|1119.07
#2019-10-11|1163.45
#2019-10-14|1165.41
#2019-10-15|1187.87
#2019-10-16|1208.25
#2019-10-17|1217.63
#2019-10-18|1202.22
#2019-10-21|1216.91
#2019-10-22|1224.82
#2019-10-23|1226.41
#2019-10-24|1238.45
#2019-10-25|1246.35
#2019-10-28|1268.71
#2019-10-29|1264.17
#2019-10-30|1251.78
#2019-10-31|1228.87
#2019-11-01|1246.25
#2019-11-04|1278.99
#2019-11-05|1282.90
#2019-11-06|1279.13
#2019-11-07|1301.27
#2019-11-08|1290.88
#2019-11-11|1289.86
#2019-11-12|1290.07
#2019-11-13|1272.84
#2019-11-14|1254.12
#2019-11-15|1270.78
#2019-11-18|1244.34
#2019-11-19|1249.16
#2019-11-20|1239.42
#2019-11-21|1245.49
#2019-11-22|1249.79
#2019-11-25|1255.61
#2019-11-26|1250.76
#2019-11-27|1253.21
#2019-11-28|1244.82
#2019-11-29|1233.36
#2019-12-02|1222.36
#2019-12-03|1213.45
#2019-12-04|1222.88
#2019-12-05|1221.17
#2019-12-06|1229.37
#2019-12-09|1222.33
#2019-12-10|1218.02
#2019-12-11|1230.23
#2019-12-12|1248.92
#2019-12-13|1266.93
#2019-12-16|1269.36
#2019-12-17|1267.32
#2019-12-18|1256.07
#2019-12-19|1244.24
#2019-12-20|1239.08
#2019-12-23|1232.98
#2019-12-24|1231.88
#2019-12-25|1231.89
#2019-12-26|1232.89
#2019-12-27|1240.78
#2019-12-30|1236.85
#2019-12-31|1238.02
#2020-01-01|1238.02
#2020-01-02|1251.61
#2020-01-03|1226.99
#2020-01-06|1225.31
#2020-01-07|1231.58
#2020-01-08|1235.72
#2020-01-09|1243.33
#2020-01-10|1248.61
#2020-01-13|1238.07
#2020-01-14|1234.58
#2020-01-15|1219.16
#2020-01-16|1206.70
#2020-01-17|1203.15
#2020-01-20|1206.25
#2020-01-21|1200.94
#2020-01-22|1185.09
#2020-01-23|1157.15
#2020-01-24|1146.16
#2020-01-27|1111.46
#2020-01-28|1123.34
#2020-01-29|1122.72
#2020-01-30|1106.12
#2020-01-31|1094.83
#2020-02-03|1092.46
#2020-02-04|1108.30
#2020-02-05|1128.98
#2020-02-06|1128.17
#2020-02-07|1104.87
#2020-02-10|1091.02
#2020-02-11|1093.81
#2020-02-12|1135.17
#2020-02-13|1122.40
#2020-02-14|1111.31
#2020-02-17|1124.33
#2020-02-18|1099.23
#2020-02-19|1102.86
#2020-02-20|1108.99
#2020-02-21|1093.60
#2020-02-24|1034.18
#2020-02-25|1018.91
#2020-02-26|1031.15
#2020-02-27|1006.64
#2020-02-28| 986.85
#2020-03-02| 987.04
#2020-03-03| 994.97
#2020-03-04|1000.03
#2020-03-05| 967.64
#2020-03-06| 959.89
#2020-03-09| 870.64
#2020-03-10| 862.49
#2020-03-11| 859.57
#2020-03-12| 709.23
#2020-03-13| 718.46
#2020-03-16| 654.57
#2020-03-17| 657.18
#2020-03-18| 599.59
#2020-03-19| 592.43
#2020-03-20| 631.29
#2020-03-23| 619.24
#2020-03-24| 717.47
#2020-03-25| 740.91
#2020-03-26| 756.38
#2020-03-27| 712.83
#2020-03-30| 707.91
#2020-03-31| 725.39
#2020-04-01| 678.00
#2020-04-02| 675.19
#2020-04-03| 660.68
#2020-04-06| 726.15
#2020-04-07| 758.93
#2020-04-08| 764.06
#2020-04-09| 793.05
#2020-04-10| 793.09
#2020-04-13| 790.06
#2020-04-14| 789.71
#2020-04-15| 741.84
#2020-04-16| 740.88
#2020-04-17| 781.74
#2020-04-20| 776.46
#2020-04-21| 740.95
#2020-04-22| 746.22
#2020-04-23| 761.76
#2020-04-24| 747.19
#2020-04-27| 787.09
#2020-04-28| 803.11
#2020-04-29| 851.45
#2020-04-30| 835.07
#2020-05-01| 839.00
#2020-05-04| 789.89
#2020-05-05| 811.83
#2020-05-06| 797.04
#2020-05-07| 794.95
#2020-05-08| 827.01
#2020-05-11| 810.71
#2020-05-12| 808.43
#2020-05-13| 761.97
#2020-05-14| 736.86
#2020-05-15| 751.05
#2020-05-18| 815.85
#2020-05-19| 816.29
#2020-05-20| 829.02
#2020-05-21| 817.21
#2020-05-22| 815.17
#2020-05-25| 829.70
#2020-05-26| 865.78
#2020-05-27| 910.01
#2020-05-28| 909.56
#2020-05-29| 880.94
#2020-06-01| 891.09
#2020-06-02| 934.39
#2020-06-03| 978.30
#2020-06-04| 972.37
#2020-06-05|1023.47
#2020-06-08|1022.08
#2020-06-09|1001.99
#2020-06-10| 983.90
#2020-06-11| 912.42
#2020-06-12| 916.47
#2020-06-15| 920.90
#2020-06-16| 938.58
#2020-06-17| 927.84
#2020-06-18| 919.05
#2020-06-19| 908.15
#2020-06-22| 919.23
#2020-06-23| 953.17
#2020-06-24| 902.91
#2020-06-25| 916.20
#2020-06-26| 906.02
#2020-06-29| 925.62
#2020-06-30| 926.73
#2020-07-01| 914.37
#2020-07-02| 943.70
#2020-07-03| 930.82
#2020-07-06| 961.69
#2020-07-07| 955.47
#2020-07-08| 938.12
#2020-07-09| 924.03
#2020-07-10| 948.49
#2020-07-13| 960.81
#2020-07-14| 954.34
#2020-07-15| 972.06
#2020-07-16| 973.24
#2020-07-17| 989.30
#2020-07-20| 989.25
#2020-07-21|1008.60
#2020-07-22|1004.36
#2020-07-23|1027.11
#2020-07-24|1008.08
#2020-07-27|1021.68
#2020-07-28|1017.54
#2020-07-29|1004.71
#2020-07-30| 968.33
#2020-07-31| 941.97
#2020-08-03| 967.87
#2020-08-04| 992.71
#2020-08-05|1009.05
#2020-08-06| 993.80
#2020-08-07| 985.91
#2020-08-10| 996.97
#2020-08-11|1044.07
#2020-08-12|1054.77
#2020-08-13|1048.33
#2020-08-14|1045.24
#2020-08-17|1046.61
#2020-08-18|1047.77
#2020-08-19|1053.49
#2020-08-20|1024.73
#2020-08-21|1007.76
#2020-08-24|1037.24
#2020-08-25|1033.70
#2020-08-26|1049.75
#2020-08-27|1050.09
#2020-08-28|1056.49
#2020-08-31|1057.20
#2020-09-01|1052.59
#2020-09-02|1055.11
#2020-09-03|1064.04
#2020-09-04|1070.64
#2020-09-07|1100.48
#2020-09-08|1104.15
#2020-09-09|1111.47
#2020-09-10|1121.61
#2020-09-11|1115.98
#2020-09-14|1121.01
#2020-09-15|1113.32
#2020-09-16|1111.72
#2020-09-17|1105.96
#2020-09-18|1081.77
#2020-09-21|1017.98
#2020-09-22|1024.35
#2020-09-23|1031.90
#2020-09-24|1029.84
#2020-09-25|1014.49
#2020-09-28|1055.98
#2020-09-29|1058.01
#2020-09-30|1058.62
#2020-10-01|1063.45
#2020-10-02|1057.36
#2020-10-05|1086.60
#2020-10-06|1100.13
#2020-10-07|1110.54
#2020-10-08|1107.36
#2020-10-09|1101.75
#2020-10-12|1113.37
#2020-10-13|1095.33
#2020-10-14|1098.16
#2020-10-15|1064.44
#2020-10-16|1101.30
#2020-10-19|1108.90
#2020-10-20|1112.22
#2020-10-21|1106.32
#2020-10-22|1107.21
#2020-10-23|1120.53
#2020-10-26|1099.28
#2020-10-27|1072.53
#2020-10-28|1012.03
#2020-10-29|1004.84
#2020-10-30|1011.26
#2020-11-02|1027.96
#2020-11-03|1068.90
#2020-11-04|1072.70
#2020-11-05|1111.79
#2020-11-06|1096.01
#2020-11-09|1163.73
#2020-11-10|1207.96
#2020-11-11|1207.89
#2020-11-12|1202.73
#2020-11-13|1211.50
#2020-11-16|1248.20
#2020-11-17|1259.12
#2020-11-18|1276.63
#2020-11-19|1261.72
#2020-11-20|1266.16
#2020-11-23|1265.91
#2020-11-24|1320.60
#2020-11-25|1309.28
#2020-11-26|1288.75
#2020-11-27|1293.89
#2020-11-30|1273.72
#2020-12-01|1314.24
#2020-12-02|1309.61
#2020-12-03|1313.82
#2020-12-04|1329.37
#2020-12-07|1315.92
#2020-12-08|1310.22
#2020-12-09|1319.60
#2020-12-10|1304.83
#2020-12-11|1279.74
#2020-12-14|1297.44
#2020-12-15|1341.10
#2020-12-16|1365.11
#2020-12-17|1371.29
#2020-12-18|1367.80
#2020-12-21|1327.38
#2020-12-22|1330.37
#2020-12-23|1358.95
#2020-12-24|1360.15
#2020-12-25|1360.10
#2020-12-28|1367.65
#2020-12-29|1365.94
#2020-12-30|1365.17
#2020-12-31|1356.29
#2021-01-01|1356.29
#2021-01-04|1345.93
#2021-01-05|1340.29
#2021-01-06|1334.10
#2021-01-07|1352.97
#2021-01-08|1347.55
#2021-01-11|1319.24
#2021-01-12|1346.13
#2021-01-13|1329.59
#2021-01-14|1348.33
#2021-01-15|1320.23
#2021-01-18|1294.79
#2021-01-19|1291.23
#2021-01-20|1327.28
#2021-01-21|1353.63
#2021-01-22|1351.34
#2021-01-25|1307.33
#2021-01-26|1341.42
#2021-01-27|1305.92
#2021-01-28|1319.93
#2021-01-29|1322.45
#2021-02-01|1319.76
#2021-02-02|1345.18
#2021-02-03|1384.94
#2021-02-04|1389.25
#2021-02-05|1402.82
#2021-02-08|1408.97
#2021-02-09|1404.97
#2021-02-10|1396.94
#2021-02-11|1404.25
#2021-02-12|1393.82
#2021-02-15|1402.82
#2021-02-16|1406.31
#2021-02-17|1384.39
#2021-02-18|1408.39
#2021-02-19|1429.20
#2021-02-22|1427.92
#2021-02-23|1408.79
#2021-02-24|1417.53
#2021-02-25|1428.13
#2021-02-26|1418.14
#2021-03-01|1426.89
#2021-03-02|1440.05
#2021-03-03|1483.13
#2021-03-04|1488.87
#2021-03-05|1467.24
#2021-03-08|1513.61
#2021-03-09|1505.08
#2021-03-10|1523.13
#2021-03-11|1515.06
#2021-03-12|1503.70
#2021-03-15|1506.81
#2021-03-16|1537.10
#2021-03-17|1592.47
#2021-03-18|1611.98
#2021-03-19|1582.91
#2021-03-22|1611.16
#2021-03-23|1558.98
#2021-03-24|1529.84
#2021-03-25|1547.53
#2021-03-26|1555.65
#2021-03-29|1562.53
#2021-03-30|1607.12
#2021-03-31|1600.31
#2021-04-01|1613.28
#2021-04-02|1613.31
#2021-04-05|1618.49
#2021-04-06|1640.04
#2021-04-07|1637.41
#2021-04-08|1615.27
#2021-04-09|1605.94
#2021-04-12|1613.85
#2021-04-13|1611.14
#2021-04-14|1613.35
#2021-04-15|1621.14
#2021-04-16|1659.95
#2021-04-19|1636.61
#2021-04-20|1604.02
#2021-04-21|1590.08
#2021-04-22|1607.91
#2021-04-23|1615.51
#2021-04-26|1628.27
#2021-04-27|1623.67
#2021-04-28|1617.25
#2021-04-29|1577.87
#2021-04-30|1566.25
#2021-05-03|1586.10
#2021-05-04|1534.04
#2021-05-05|1554.89
#2021-05-06|1558.64
#2021-05-07|1579.59
#2021-05-10|1592.74
#2021-05-11|1563.37
#2021-05-12|1548.14
#2021-05-13|1534.18
#2021-05-14|1574.08
#2021-05-17|1583.37
#2021-05-18|1602.36
#2021-05-19|1565.58
#2021-05-20|1595.56
#2021-05-21|1603.88
#2021-05-24|1610.85
#2021-05-25|1624.76
#2021-05-26|1634.46
#2021-05-27|1659.50
#2021-05-28|1651.41
#2021-05-31|1655.40
#2021-06-01|1701.15
#2021-06-02|1717.61
#2021-06-03|1732.02
#2021-06-04|1732.86
#2021-06-07|1748.52
#2021-06-08|1724.38
#2021-06-09|1711.12
#2021-06-10|1701.29
#2021-06-11|1721.04
#2021-06-14|1706.23
#2021-06-15|1696.82
#2021-06-16|1686.07
#2021-06-17|1663.15
#2021-06-18|1612.18
#2021-06-21|1666.08
#2021-06-22|1654.57
#2021-06-23|1642.93
#2021-06-24|1653.43
#2021-06-25|1643.21
#2021-06-28|1614.72
#2021-06-29|1628.58
#2021-06-30|1588.61
#2021-07-01|1601.09
#2021-07-02|1601.01
#2021-07-05|1603.93
#2021-07-06|1545.45
#2021-07-07|1544.91
#2021-07-08|1517.08
#2021-07-09|1574.63
#2021-07-12|1587.63
#2021-07-13|1577.27
#2021-07-14|1579.06
#2021-07-15|1559.54
#2021-07-16|1533.87
#2021-07-19|1490.78
#2021-07-20|1496.71
#2021-07-21|1531.25
#2021-07-22|1527.04
#2021-07-23|1564.58
#2021-07-26|1563.19
#2021-07-27|1542.63
#2021-07-28|1547.22
#2021-07-29|1586.91
#2021-07-30|1570.15
#2021-08-02|1586.38
#2021-08-03|1563.26
#2021-08-04|1569.15
#2021-08-05|1572.97
#2021-08-06|1573.73
#2021-08-09|1557.23
#2021-08-10|1556.29
#2021-08-11|1563.06
#2021-08-12|1576.82
#2021-08-13|1585.95
#2021-08-16|1566.18
#2021-08-17|1531.41
#2021-08-18|1524.76
#2021-08-19|1481.20
#2021-08-20|1474.40
#2021-08-23|1486.15
#2021-08-24|1505.38
#2021-08-25|1506.66
#2021-08-26|1503.05
#2021-08-27|1517.14
#2021-08-30|1521.96
#2021-08-31|1520.54
#2021-09-01|1518.19
#2021-09-02|1522.63
#2021-09-03|1516.11
#2021-09-06|1512.49
#2021-09-07|1512.00
#2021-09-08|1472.13
#2021-09-09|1477.76
#2021-09-10|1482.40
#2021-09-13|1508.69
#2021-09-14|1515.84
#2021-09-15|1514.19
#2021-09-16|1477.28
#2021-09-17|1455.66
#2021-09-20|1405.20
#2021-09-21|1415.15
#2021-09-22|1454.66
#2021-09-23|1477.48
#2021-09-24|1481.09
#2021-09-27|1497.98
#2021-09-28|1485.83
#2021-09-29|1501.91
#2021-09-30|1485.93
#2021-10-01|1488.82
#2021-10-04|1481.19
#2021-10-05|1485.88
#2021-10-06|1444.58
#2021-10-07|1490.29
#2021-10-08|1511.81
#2021-10-11|1531.28
#2021-10-12|1522.03
#2021-10-13|1529.97
#2021-10-14|1547.52
#2021-10-15|1568.71
#2021-10-18|1537.87
#2021-10-19|1536.48
#2021-10-20|1527.37
#2021-10-21|1536.32
#2021-10-22|1547.81
#2021-10-25|1570.12
#2021-10-26|1575.44
#2021-10-27|1579.26
#2021-10-28|1575.85
#2021-10-29|1571.75
#2021-11-01|1586.27
#2021-11-02|1581.33
#2021-11-03|1578.91
#2021-11-04|1580.23
#2021-11-05|1598.52
#2021-11-08|1591.10
#2021-11-09|1592.58
#2021-11-10|1589.83
#2021-11-11|1573.80
#2021-11-12|1587.67
#2021-11-15|1592.50
#2021-11-16|1595.50
#2021-11-17|1591.22
#2021-11-18|1599.65
#2021-11-19|1568.65
#2021-11-22|1575.27
#2021-11-23|1560.57
#2021-11-24|1525.58
#2021-11-25|1521.30
#2021-11-26|1446.15
#2021-11-29|1432.80
#2021-11-30|1430.72
#2021-12-01|1494.16
#2021-12-02|1479.16
#2021-12-03|1463.88
#2021-12-06|1481.10
#2021-12-07|1524.88
#2021-12-08|1535.98
#2021-12-09|1527.57
#2021-12-10|1466.35
#2021-12-13|1461.05
#2021-12-14|1439.90
#2021-12-15|1427.95
#2021-12-16|1448.83
#2021-12-17|1403.82
#2021-12-20|1375.69
#2021-12-21|1400.06
#2021-12-22|1421.13
#2021-12-23|1439.39
#2021-12-24|1443.21
#2021-12-27|1447.74
#2021-12-28|1443.95
#2021-12-29|1437.25
#2021-12-30|1430.29
#2021-12-31|1436.32
#2022-01-03|1456.29
#2022-01-04|1503.78
#2022-01-05|1545.97
#2022-01-06|1533.32
#2022-01-07|1527.14
#2022-01-10|1517.64
#2022-01-11|1520.96
#2022-01-12|1531.50
#2022-01-13|1564.03
#2022-01-14|1560.12
#2022-01-17|1552.55
#2022-01-18|1533.59
#2022-01-19|1530.49
#2022-01-20|1516.12
#2022-01-21|1487.33
#2022-01-24|1408.55
#2022-01-25|1417.73
#2022-01-26|1448.43
#2022-01-27|1441.64
#2022-01-28|1419.38
#2022-01-31|1431.49
#2022-02-01|1455.55
#2022-02-02|1450.62
#2022-02-03|1463.55
#2022-02-04|1424.93
#2022-02-07|1426.83
#2022-02-08|1432.81
#2022-02-09|1488.18
#2022-02-10|1493.16
#2022-02-11|1506.98
#2022-02-14|1464.81
#2022-02-15|1500.34
#2022-02-16|1491.02
#2022-02-17|1494.83
#2022-02-18|1468.48
#2022-02-21|1428.37
#2022-02-22|1445.88
#2022-02-23|1444.83
#2022-02-24|1329.01
#2022-02-25|1389.77
#2022-02-28|1349.54
#2022-03-01|1256.08
#2022-03-02|1222.07
#2022-03-03|1172.78
#2022-03-04|1094.61
#2022-03-07|1053.68
#2022-03-08|1048.22
#2022-03-09|1152.72
#2022-03-10|1105.32
#2022-03-11|1100.54
#2022-03-14|1138.96
#2022-03-15|1150.73
#2022-03-16|1207.96
#2022-03-17|1204.19
#2022-03-18|1187.83
#2022-03-21|1192.12
#2022-03-22|1206.00
#2022-03-23|1187.18
#2022-03-24|1182.36
#2022-03-25|1177.26
#2022-03-28|1182.71
#2022-03-29|1268.32
#2022-03-30|1245.08
#2022-03-31|1219.51
#2022-04-01|1211.22
#2022-04-04|1220.00
#2022-04-05|1188.33
#2022-04-06|1156.34
#2022-04-07|1147.84
#2022-04-08|1158.63
#2022-04-11|1148.03
#2022-04-12|1148.27
#2022-04-13|1148.70
#2022-04-14|1140.90
#2022-04-15|1141.10
#2022-04-18|1142.97
#2022-04-19|1164.84
#2022-04-20|1187.40
#2022-04-21|1201.15
#2022-04-22|1164.65
#2022-04-25|1138.57
#2022-04-26|1106.12
#2022-04-27|1106.64
#2022-04-28|1129.70
#2022-04-29|1145.63
#2022-05-02|1106.09
#2022-05-03|1128.14
#2022-05-04|1118.90
#2022-05-05|1095.75
#2022-05-06|1108.12
#2022-05-09|1075.71
#2022-05-10|1083.49
#2022-05-11|1125.15
#2022-05-12|1094.98
#2022-05-13|1108.25
#2022-05-16|1102.63
#2022-05-17|1125.53
#2022-05-18|1115.56
#2022-05-19|1116.02
#2022-05-20|1116.02
#2022-05-23|1142.76
#2022-05-24|1132.17
#2022-05-25|1139.43
#2022-05-26|1169.36
#2022-05-27|1178.39
#2022-05-30|1196.72
#2022-05-31|1188.31
#2022-06-01|1202.77
#2022-06-02|1219.55
#2022-06-03|1205.38
#2022-06-06|1223.26
#2022-06-07|1210.48
#2022-06-08|1218.98
#2022-06-09|1196.87
#2022-06-10|1148.56
#2022-06-13|1085.10
#2022-06-14|1076.65
#2022-06-15|1101.25
#2022-06-16|1074.59
#2022-06-17|1075.14
#2022-06-20|1103.65
#2022-06-21|1120.69
#2022-06-22|1102.29
#2022-06-23|1047.79
#2022-06-24|1049.32
#2022-06-27|1066.58
#2022-06-28|1068.12
#2022-06-29|1036.44
#2022-06-30| 998.84
#2022-07-01| 994.51
#2022-07-04| 985.10
#2022-07-05| 929.50
#2022-07-06| 927.72
#2022-07-07| 973.62
#2022-07-08|1007.37
#2022-07-11| 966.81
#2022-07-12| 969.97
#2022-07-13| 952.49
#2022-07-14| 928.00
#2022-07-15| 976.50
#2022-07-18|1008.21
#2022-07-19|1046.26
#2022-07-20|1035.57
#2022-07-21|1025.16
#2022-07-22|1027.28
#2022-07-25|1029.35
#2022-07-26|1000.47
#2022-07-27|1004.16
#2022-07-28|1026.75
#2022-07-29|1048.87
#2022-08-01|1060.66
#2022-08-02|1055.93
#2022-08-03|1059.24
#2022-08-04|1061.79
#2022-08-05|1053.96
#2022-08-08|1080.45
#2022-08-09|1057.70
#2022-08-10|1092.66
#2022-08-11|1088.77
#2022-08-12|1084.72
#2022-08-15|1075.87
#2022-08-16|1086.98
#2022-08-17|1056.16
#2022-08-18|1062.07
#2022-08-19|1024.82
#2022-08-22| 977.19
#2022-08-23| 991.13
#2022-08-24| 987.69
#2022-08-25| 990.33
#2022-08-26| 973.64
#2022-08-29| 982.76
#2022-08-30| 995.23
#2022-08-31| 989.63
#2022-09-01| 962.30
#2022-09-02|1011.29
#2022-09-05| 952.64
#2022-09-06| 970.19
#2022-09-07| 984.11
#2022-09-08| 972.38
#2022-09-09| 994.66
#2022-09-12|1036.82
#2022-09-13|1002.93
#2022-09-14|1000.42
#2022-09-15| 998.49
#2022-09-16| 994.15
#2022-09-19|1002.93
#2022-09-20| 994.22
#2022-09-21| 985.30
#2022-09-22| 965.46
#2022-09-23| 913.08
#2022-09-26| 915.29
#2022-09-27| 908.94
#2022-09-28| 911.17
#2022-09-29| 878.07
#2022-09-30| 888.88
#2022-10-03| 899.08
#2022-10-04| 943.69
#2022-10-05| 909.95
#2022-10-06| 920.08
#2022-10-07| 905.01
#2022-10-10| 889.64
#2022-10-11| 891.18
#2022-10-12| 888.82
#2022-10-13| 903.21
#2022-10-14| 912.27
#2022-10-17| 941.09
#2022-10-18| 961.81
#2022-10-19| 956.52
#2022-10-20| 960.70
#2022-10-21| 953.54
#2022-10-24| 976.74
#2022-10-25| 989.92
#2022-10-26|1003.82
#2022-10-27|1003.17
#2022-10-28| 993.15
#2022-10-31| 990.53
#2022-11-01| 998.49
#2022-11-02| 991.95
#2022-11-03| 950.84
#2022-11-04|1004.03
#2022-11-07|1030.43
#2022-11-08|1038.17
#2022-11-09|1026.37
#2022-11-10|1081.73
#2022-11-11|1118.20
#2022-11-14|1124.43
#2022-11-15|1129.29
#2022-11-16|1091.02
#2022-11-17|1079.15
#2022-11-18|1105.74
#2022-11-21|1084.95
#2022-11-22|1093.73
#2022-11-23|1098.49
#2022-11-24|1107.37
#2022-11-25|1106.55
#2022-11-28|1095.52
#2022-11-29|1101.69
#2022-11-30|1114.24
#2022-12-01|1131.19
#2022-12-02|1129.04
#2022-12-05|1137.42
#2022-12-06|1126.33
#2022-12-07|1111.24
#2022-12-08|1109.32
#2022-12-09|1124.85
#2022-12-12|1115.14
#2022-12-13|1135.90
#2022-12-14|1136.53
#2022-12-15|1107.38
#2022-12-16|1100.67
#2022-12-19|1109.61
#2022-12-20|1104.36
#2022-12-21|1115.97
#2022-12-22|1087.79
#2022-12-23|1097.47
#2022-12-26|1097.76
#2022-12-27|1106.00
#2022-12-28|1096.99
#2022-12-29|1115.27
#2022-12-30|1104.65
#2023-01-02|1143.77
#2023-01-03|1141.33
#2023-01-04|1174.83
#2023-01-05|1173.20
#2023-01-06|1193.82
#2023-01-09|1218.47
#2023-01-10|1215.06
#2023-01-11|1226.52
#2023-01-12|1246.84
#2023-01-13|1231.34
#2023-01-16|1236.77
#2023-01-17|1238.28
#2023-01-18|1236.74
#2023-01-19|1203.80
#2023-01-20|1208.65
#2023-01-23|1232.61
#2023-01-24|1233.64
#2023-01-25|1234.37
#2023-01-26|1238.80
#2023-01-27|1251.41
#2023-01-30|1238.19
#2023-01-31|1248.31
#2023-02-01|1272.74
#2023-02-02|1319.39
#2023-02-03|1309.18
#2023-02-06|1284.59
#2023-02-07|1282.73
#2023-02-08|1281.18
#2023-02-09|1304.23
#2023-02-10|1269.63
#2023-02-13|1273.47
#2023-02-14|1279.37
#2023-02-15|1292.69
#2023-02-16|1299.64
#2023-02-17|1305.71
#2023-02-20|1309.81
#2023-02-21|1299.25
#2023-02-22|1285.33
#2023-02-23|1290.10
#2023-02-24|1251.92
#2023-02-27|1279.96
#2023-02-28|1278.07
#2023-03-01|1294.97
#2023-03-02|1287.97
#2023-03-03|1332.69
#2023-03-06|1350.21
#2023-03-07|1327.58
#2023-03-08|1330.41
#2023-03-09|1316.50
#2023-03-10|1309.85
#2023-03-13|1266.44
#2023-03-14|1274.17
#2023-03-15|1205.37
#2023-03-16|1223.84
#2023-03-17|1205.02
#2023-03-20|1214.79
#2023-03-21|1245.54
#2023-03-22|1255.93
#2023-03-23|1262.27
#2023-03-24|1224.42
#2023-03-27|1247.23
#2023-03-28|1258.71
#2023-03-29|1258.98
#2023-03-30|1288.90
#2023-03-31|1285.47
#2023-04-03|1288.69
#2023-04-04|1300.50
#2023-04-05|1260.52
#2023-04-06|1258.89
#2023-04-07|1258.67
#2023-04-10|1249.32
#2023-04-11|1279.48
#2023-04-12|1293.80
#2023-04-13|1308.47
#2023-04-14|1319.95
#2023-04-17|1299.89
#2023-04-18|1314.65
#2023-04-19|1310.66
#2023-04-20|1266.17
#2023-04-21|1270.73
#2023-04-24|1280.62
#2023-04-25|1266.57
#2023-04-26|1273.12
#2023-04-27|1271.34
#2023-04-28|1286.59
#2023-05-01|1279.74
#2023-05-02|1265.11
#2023-05-03|1279.86
#2023-05-04|1252.17
#2023-05-05|1285.33
#2023-05-08|1290.95
#2023-05-09|1282.97
#2023-05-10|1290.81
#2023-05-11|1273.69
#2023-05-12|1247.79
#2023-05-15|1249.64
#2023-05-16|1238.41
#2023-05-17|1236.05
#2023-05-18|1260.92
#2023-05-19|1270.01
#2023-05-22|1273.19
#2023-05-23|1272.16
#2023-05-24|1243.01
#2023-05-25|1237.32
#2023-05-26|1257.78
#2023-05-29|1254.05
#2023-05-30|1252.88
#2023-05-31|1214.52
#2023-06-01|1235.00
#2023-06-02|1271.30
#2023-06-05|1272.63
#2023-06-06|1273.10
#2023-06-07|1277.23
#2023-06-08|1299.01
#2023-06-09|1298.05
#2023-06-12|1314.49
#2023-06-13|1335.95
#2023-06-14|1354.85
#2023-06-15|1355.90
#2023-06-16|1355.89
#2023-06-19|1345.95
#2023-06-20|1325.56
#2023-06-21|1321.48
#2023-06-22|1306.06
#2023-06-23|1290.57
#2023-06-26|1297.09
#2023-06-27|1296.31
#2023-06-28|1305.27
#2023-06-29|1313.36
#2023-06-30|1327.74
#2023-07-03|1323.48
#2023-07-04|1314.35
#2023-07-05|1321.32
#2023-07-06|1286.23
#2023-07-07|1303.25
#2023-07-10|1304.85
#2023-07-11|1310.54
#2023-07-12|1339.33
#2023-07-13|1353.25
#2023-07-14|1353.85
#2023-07-17|1348.80
#2023-07-18|1357.30
#2023-07-19|1356.21
#2023-07-20|1353.28
#2023-07-21|1353.69
#2023-07-24|1358.72
#2023-07-25|1349.00
#2023-07-26|1341.29
#2023-07-27|1356.28
#2023-07-28|1369.00
#2023-07-31|1359.33
#2023-08-01|1329.47
#2023-08-02|1317.37
#2023-08-03|1303.54
#2023-08-04|1320.17
#2023-08-07|1314.96
#2023-08-08|1288.52
#2023-08-09|1286.31
#2023-08-10|1298.00
#2023-08-11|1272.47
#2023-08-14|1262.72
#2023-08-15|1256.10
#2023-08-16|1253.15
#2023-08-17|1242.19
#2023-08-18|1233.19
#2023-08-21|1244.25
#2023-08-22|1244.95
#2023-08-23|1235.25
#2023-08-24|1221.70
#2023-08-25|1212.05
#2023-08-28|1224.87
#2023-08-29|1237.72
#2023-08-30|1243.98
#2023-08-31|1236.28
#2023-09-01|1204.84
#2023-09-04|1207.10
#2023-09-05|1211.40
#2023-09-06|1207.43
#2023-09-07|1193.52
#2023-09-08|1197.37
#2023-09-11|1212.95
#2023-09-12|1216.20
#2023-09-13|1219.27
#2023-09-14|1205.78
#2023-09-15|1219.31
#2023-09-18|1201.90
#2023-09-19|1214.15
#2023-09-20|1237.71
#2023-09-21|1220.77
#2023-09-22|1217.16
#2023-09-25|1195.13
#2023-09-26|1177.53
#2023-09-27|1169.24
#2023-09-28|1182.11
#2023-09-29|1184.19
#2023-10-02|1170.46
#2023-10-03|1149.87
#2023-10-04|1149.98
#2023-10-05|1145.92
#2023-10-06|1153.11
#2023-10-09|1144.94
#2023-10-10|1176.19
#2023-10-11|1182.70
#2023-10-12|1173.63
#2023-10-13|1151.03
#2023-10-16|1163.82
#2023-10-17|1167.27
#2023-10-18|1150.82
#2023-10-19|1130.98
#2023-10-20|1112.26
#2023-10-23|1113.38
#2023-10-24|1103.92
#2023-10-25|1091.10
#2023-10-26|1061.00
#2023-10-27|1056.99
#2023-10-30|1055.94
#2023-10-31|1054.71
#2023-11-01|1058.36
#2023-11-02|1091.04
#2023-11-03|1118.74
#2023-11-06|1117.68
#2023-11-07|1098.38
#2023-11-08|1111.22
#2023-11-09|1113.10
#2023-11-10|1094.95
#2023-11-13|1103.76
#2023-11-14|1150.97
#2023-11-15|1170.88
#2023-11-16|1154.07
#2023-11-17|1167.33
#2023-11-20|1177.20
#2023-11-21|1157.11
#2023-11-22|1154.60
#2023-11-23|1157.65
#2023-11-24|1166.16
#2023-11-27|1159.43
#2023-11-28|1162.51
#2023-11-29|1187.87
#2023-11-30|1179.24
#2023-12-01|1180.03
#2023-12-04|1180.18
#2023-12-05|1190.27
#2023-12-06|1212.94
#2023-12-07|1210.43
#2023-12-08|1223.03
#2023-12-11|1222.22
#2023-12-12|1218.09
#2023-12-13|1206.16
#2023-12-14|1263.29
#2023-12-15|1262.79
#2023-12-18|1249.92
#2023-12-19|1254.93
#2023-12-20|1253.10
#2023-12-21|1247.15
#2023-12-22|1249.78
#2023-12-25|1249.05
#2023-12-26|1250.70
#2023-12-27|1258.51
#2023-12-28|1255.95
#2023-12-29|1251.07
#2024-01-01|1251.07
#2024-01-02|1251.46
#2024-01-03|1219.75
#2024-01-04|1229.16
#2024-01-05|1233.03
#2024-01-08|1247.53
#2024-01-09|1236.56
#2024-01-10|1232.23
#2024-01-11|1219.34
#2024-01-12|1208.24
#2024-01-15|1202.92
#2024-01-16|1189.41
#2024-01-17|1158.43
#2024-01-18|1164.09
#2024-01-19|1155.39
#2024-01-22|1164.74
#2024-01-23|1177.28
#2024-01-24|1191.51
#2024-01-25|1177.82
#2024-01-26|1198.01
#2024-01-29|1196.31
#2024-01-30|1202.69
#2024-01-31|1218.49
#2024-02-01|1210.24
#2024-02-02|1222.37
#2024-02-05|1198.66
#2024-02-06|1209.17
#2024-02-07|1212.61
#2024-02-08|1233.30
#2024-02-09|1234.01
#2024-02-12|1240.23
#2024-02-13|1236.31
#2024-02-14|1239.29
#2024-02-15|1260.35
#2024-02-16|1268.87
#2024-02-19|1256.85
#2024-02-20|1249.35
#2024-02-21|1268.18
#2024-02-22|1296.48
#2024-02-23|1309.31
#2024-02-26|1310.28
#2024-02-27|1322.70
#2024-02-28|1333.03
#2024-02-29|1328.95
#2024-03-01|1324.75
#2024-03-04|1326.82
#2024-03-05|1323.91
#2024-03-06|1318.77
#2024-03-07|1316.48
#2024-03-08|1319.34
#2024-03-11|1312.06
#2024-03-12|1336.68
#2024-03-13|1323.22
#2024-03-14|1307.01
#2024-03-15|1315.00
#2024-03-18|1322.56
#2024-03-19|1334.85
#2024-03-20|1335.23
#2024-03-21|1330.56
#2024-03-22|1324.62
#2024-03-25|1334.42
#2024-03-26|1338.81
#2024-03-27|1337.50
#2024-03-28|1340.55
#2024-03-29|1340.54
#2024-04-01|1333.88
#2024-04-02|1329.10
#2024-04-03|1360.56
#2024-04-04|1388.26
#2024-04-05|1370.18
#2024-04-08|1392.87
#2024-04-09|1388.41
#2024-04-10|1367.06
#2024-04-11|1357.81
#2024-04-12|1337.98
#2024-04-15|1341.12
#2024-04-16|1314.44
#2024-04-17|1307.54
#2024-04-18|1323.38
#2024-04-19|1315.50
#2024-04-22|1315.67
#2024-04-23|1326.58
#2024-04-24|1324.89
#2024-04-25|1313.44
#2024-04-26|1322.00
#2024-04-29|1335.23
#2024-04-30|1287.62
#2024-05-01|1286.35
#2024-05-02|1289.97
#2024-05-03|1306.21
#2024-05-06|1321.94
#2024-05-07|1334.89
#2024-05-08|1314.85
#2024-05-09|1299.55
#2024-05-10|1295.28
#2024-05-13|1311.69
#2024-05-14|1328.73
#2024-05-15|1329.12
#2024-05-16|1307.15
#2024-05-17|1305.27
#2024-05-20|1294.07
#2024-05-21|1289.19
#2024-05-22|1265.47
#2024-05-23|1260.96
#2024-05-24|1267.92
#2024-05-27|1279.17
#2024-05-28|1291.22
#2024-05-29|1269.20
#2024-05-30|1271.59
#2024-05-31|1278.46
#2024-06-03|1281.26
#2024-06-04|1267.03
#2024-06-05|1264.77
#2024-06-06|1267.23
#2024-06-07|1251.76
#2024-06-10|1248.31
#2024-06-11|1237.27
#2024-06-12|1244.95
#2024-06-13|1209.90
#2024-06-14|1177.58
#2024-06-17|1189.69
#2024-06-18|1194.15
#2024-06-19|1197.30
#2024-06-20|1203.07
#2024-06-21|1185.65
#2024-06-24|1206.30
#2024-06-25|1201.04
#2024-06-26|1181.64
#2024-06-27|1177.40
#2024-06-28|1186.98
#2024-07-01|1192.96
#2024-07-02|1185.82
#2024-07-03|1203.52
#2024-07-04|1214.36
#2024-07-05|1210.97
#2024-07-08|1208.98
#2024-07-09|1189.40
#2024-07-10|1197.84
#2024-07-11|1213.14
#2024-07-12|1229.01
#2024-07-15|1220.86
#2024-07-16|1206.96
#2024-07-17|1208.30
#2024-07-18|1220.27
#2024-07-19|1195.53
#2024-07-22|1207.25
#2024-07-23|1193.98
#2024-07-24|1187.67
#2024-07-25|1184.88
#2024-07-26|1187.19
#2024-07-29|1170.77
#2024-07-30|1171.44
#2024-07-31|1169.44
#2024-08-01|1136.25
#2024-08-02|1124.63
#2024-08-05|1098.53
#2024-08-06|1087.67
#2024-08-07|1104.78
#2024-08-08|1101.72
#2024-08-09|1102.59
#2024-08-12|1099.23
#2024-08-13|1100.69
#2024-08-14|1118.45
#2024-08-15|1132.52
#2024-08-16|1137.23
#2024-08-19|1157.09
#2024-08-20|1161.09
#2024-08-21|1174.19
#2024-08-22|1171.03
#2024-08-23|1187.76
#2024-08-26|1188.93
#2024-08-27|1190.52
#2024-08-28|1178.02
#2024-08-29|1175.79
#2024-08-30|1176.11
#2024-09-02|1174.69
#2024-09-03|1155.04
#2024-09-04|1147.44
#2024-09-05|1149.27
#2024-09-06|1126.64
#2024-09-09|1118.89
#2024-09-10|1062.99
#2024-09-11|1065.84
#2024-09-12|1072.40
#2024-09-13|1101.58
#2024-09-16|1096.92
#2024-09-17|1107.74
#2024-09-18|1114.89
#2024-09-19|1135.41
#2024-09-20|1093.48
#2024-09-23|1109.39
#2024-09-24|1127.21
#2024-09-25|1113.24
#2024-09-26|1143.89
#2024-09-27|1175.69
#2024-09-30|1143.09
#2024-10-01|1119.30
#2024-10-02|1106.76
#2024-10-03|1087.59
#2024-10-04|1101.36
#2024-10-07|1102.07
#2024-10-08|1085.24
#2024-10-09|1095.48
#2024-10-10|1090.08
#2024-10-11|1093.20
#2024-10-14|1090.54
#2024-10-15|1079.35
#2024-10-16|1074.57
#2024-10-17|1068.04
#2024-10-18|1083.22
#2024-10-21|1074.59
#2024-10-22|1077.19
#2024-10-23|1069.49
#2024-10-24|1073.49
#2024-10-25|1073.19
#2024-10-28|1067.34
#2024-10-29|1050.59
#2024-10-30|1048.68
#2024-10-31|1039.02
#2024-11-01|1040.84
#2024-11-04|1046.08
#2024-11-05|1044.35
#2024-11-06| 988.66
#2024-11-07|1019.37
#2024-11-08| 996.63
#2024-11-11| 999.94
#2024-11-12| 981.87
#2024-11-13| 965.80
#2024-11-14| 980.75
#2024-11-15| 981.37
#2024-11-18| 988.43
#2024-11-19| 979.81
#2024-11-20| 958.59
#2024-11-21| 955.36
#2024-11-22| 954.06
#2024-11-25| 970.62
#2024-11-26| 957.96
#2024-11-27| 964.55
#2024-11-28| 967.79
#2024-11-29| 973.75
#2024-12-02| 969.86
#2024-12-03| 967.67
#2024-12-04| 984.28
#2024-12-05|1001.70
#2024-12-06|1013.69
#2024-12-09|1036.91
#2024-12-10|1040.13
#2024-12-11|1034.43
#2024-12-12|1041.06
#2024-12-13|1047.46
#2024-12-16|1023.00
#2024-12-17|1023.02
#2024-12-18|1022.74
#2024-12-19|1004.21
#2024-12-20|1009.38
#2024-12-23| 998.26
#2024-12-24|1000.38
#2024-12-25|1000.57
#2024-12-26|1002.48
#2024-12-27|1016.32
#2024-12-30|1012.89
#2024-12-31|1012.58
#2025-01-01|1012.58
#2025-01-02| 998.89
#2025-01-03| 985.72
#2025-01-06|1025.41
#2025-01-07|1021.56
#2025-01-08|1000.76
#2025-01-09| 991.64
#2025-01-10| 997.87
#2025-01-13| 995.93
#2025-01-14|1013.85
#2025-01-15|1033.68
#2025-01-16|1024.17
#2025-01-17|1030.73
#2025-01-20|1055.29
#2025-01-21|1048.78
#2025-01-22|1051.87
#2025-01-23|1049.77
#2025-01-24|1076.64
#2025-01-27|1085.69
#2025-01-28|1077.50
#2025-01-29|1076.72
#2025-01-30|1088.89
#2025-01-31|1078.96
#2025-02-03|1044.03
#2025-02-04|1050.60
#2025-02-05|1041.57
#2025-02-06|1053.68
#2025-02-07|1038.15
#2025-02-10|1042.08
#2025-02-11|1036.63
#2025-02-12|1042.51
#2025-02-13|1101.05
#2025-02-14|1115.38
#2025-02-17|1115.58
#2025-02-18|1119.44
#2025-02-19|1096.03
#2025-02-20|1090.32
#2025-02-21|1088.25
#2025-02-24|1105.69
#2025-02-25|1116.81
#2025-02-26|1131.03
#2025-02-27|1101.66
#2025-02-28|1095.10
#2025-03-03|1117.45
#2025-03-04|1065.91
#2025-03-05|1122.92
#2025-03-06|1167.35
#2025-03-07|1152.87
#2025-03-10|1168.15
#2025-03-11|1159.07
#2025-03-12|1158.86
#2025-03-13|1133.94
#2025-03-14|1140.57
#2025-03-17|1151.37
#2025-03-18|1166.84
#2025-03-19|1145.79
#2025-03-20|1118.46
#2025-03-21|1104.33
#2025-03-24|1109.51
#2025-03-25|1122.00
#2025-03-26|1092.71
#2025-03-27|1078.07
#2025-03-28|1064.75
#2025-03-31|1033.93
#2025-04-01|1040.69
#2025-04-02|1041.52
#2025-04-03|1005.05
#2025-04-04| 979.51
#2025-04-07| 949.57
#2025-04-08| 948.60
#2025-04-09| 930.26
#2025-04-10| 961.24
#2025-04-11| 984.64
#2025-04-14|1010.44
#2025-04-15|1026.74
#2025-04-16|1028.08
#2025-04-17|1026.78
#2025-04-18|1026.96
#2025-04-21|1040.48
#2025-04-22|1057.93
#2025-04-23|1072.18
#2025-04-24|1090.15
#2025-04-25|1104.02
#2025-04-28|1107.34
#2025-04-29|1102.17
#2025-04-30|1086.34
#2025-05-01|1078.33
#2025-05-02|1102.86
#2025-05-05|1103.67
#2025-05-06|1103.76
#2025-05-07|1106.32
#2025-05-08|1101.36
#2025-05-09|1111.27
#2025-05-12|1122.70
#2025-05-13|1152.10
#2025-05-14|1146.84
#2025-05-15|1128.55
#2025-05-16|1117.67
#2025-05-19|1122.49
#2025-05-20|1139.28
#2025-05-21|1135.76
#2025-05-22|1115.65
#2025-05-23|1092.83
#2025-05-26|1115.08
#2025-05-27|1106.62
#2025-05-28|1120.03
#2025-05-29|1120.71
#2025-05-30|1113.38
#2025-06-02|1099.14
#2025-06-03|1101.60
#2025-06-04|1098.61
#2025-06-05|1101.46
#2025-06-06|1089.36
#2025-06-09|1094.76
#2025-06-10|1110.19
#2025-06-11|1110.68
#2025-06-12|1114.03
#2025-06-13|1091.18
#2025-06-16|1087.37
#2025-06-17|1071.27
#2025-06-18|1059.44
#2025-06-19|1042.48
#2025-06-20|1052.27
#2025-06-23|1049.85
#2025-06-24|1074.72
#2025-06-25|1068.91
#2025-06-26|1067.60
#2025-06-27|1109.83
#2025-06-30|1097.90
#2025-07-01|1102.42
#2025-07-02|1128.48
#2025-07-03|1124.93
#2025-07-04|1117.16
#2025-07-07|1112.96
#2025-07-08|1126.07
#2025-07-09|1148.71
#2025-07-10|1167.92
#2025-07-11|1163.36
#2025-07-14|1142.87
#2025-07-15|1147.87
#2025-07-16|1116.87
#2025-07-17|1120.71
#2025-07-18|1121.23
#2025-07-21|1133.35
#2025-07-22|1124.33
#2025-07-23|1171.17
#2025-07-24|1175.06
#2025-07-25|1188.10
#2025-07-28|1156.71
#2025-07-29|1143.19
#2025-07-30|1114.54
#2025-07-31|1100.71
#2025-08-01|1088.82
#2025-08-04|1086.50
#2025-08-05|1098.43
#2025-08-06|1108.76
#2025-08-07|1128.62
#2025-08-08|1148.39
#2025-08-11|1138.71
#2025-08-12|1156.21
#2025-08-13|1172.46
#2025-08-14|1170.25
#2025-08-15|1184.59
#2025-08-18|1170.59
#2025-08-19|1199.67
#2025-08-20|1194.76
#2025-08-21|1188.38
#2025-08-22|1213.67
#2025-08-25|1201.83
#2025-08-26|1190.62
#2025-08-27|1170.69
#2025-08-28|1185.52
#2025-08-29|1179.91
#2025-09-01|1186.96
#2025-09-02|1165.37
#2025-09-03|1161.58
#2025-09-04|1155.89
#2025-09-05|1167.30
#2025-09-08|1173.39
#2025-09-09|1162.27
#2025-09-10|1157.18
#2025-09-11|1164.08
#2025-09-12|1156.65
#2025-09-15|1159.10
#2025-09-16|1162.57
#2025-09-17|1162.97
#2025-09-18|1159.18
#2025-09-19|1156.55
#2025-09-22|1130.80
#2025-09-23|1148.78
#2025-09-24|1146.36
#2025-09-25|1136.50
#2025-09-26|1144.66
#2025-09-29|1150.71
#2025-09-30|1147.83
#2025-10-01|1159.05
#2025-10-02|1170.70
#2025-10-03|1175.26
#2025-10-06|1177.33
#2025-10-07|1163.85
#2025-10-08|1128.62
#2025-10-09|1112.45
#2025-10-10|1099.34
#2025-10-13|1096.99
#2025-10-14|1076.92
#2025-10-15|1082.26
#2025-10-16|1098.49
#2025-10-17|1110.74
#2025-10-20|1119.09
#2025-10-21|1122.38
#2025-10-22|1110.19
#2025-10-23|1120.10
#2025-10-24|1135.60
#2025-10-27|1142.25
#2025-10-28|1152.05
#2025-10-29|1166.71
#2025-10-30|1143.35
#2025-10-31|1135.77
#2025-11-03|1152.40
#2025-11-04|1132.16
#2025-11-05|1160.33
#2025-11-06|1159.36
#2025-11-07|1172.35
#2025-11-10|1178.46
#2025-11-11|1194.34
#2025-11-12|1206.10
#2025-11-13|1212.55
#2025-11-14|1197.90
#2025-11-17|1178.85
#2025-11-18|1148.40
#2025-11-19|1149.47
#2025-11-20|1130.36
#2025-11-21|1139.85
#2025-11-24|1152.94
#2025-11-25|1169.01
#2025-11-26|1170.00
#2025-11-27|1178.95
#2025-11-28|1182.45
#2025-12-01|1197.44
#2025-12-02|1198.99
#2025-12-03|1199.84
#2025-12-04|1235.80
#2025-12-05|1253.51
#2025-12-08|1251.60
#2025-12-09|1245.88
#2025-12-10|1238.83
#2025-12-11|1258.57
#2025-12-12|1267.67
#2025-12-15|1262.61
#2025-12-16|1258.59
#2025-12-17|1246.86