Table Data - Nasdaq Europe, Middle East and Africa Automobiles and Parts Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-12 |
| Last Updated | 2026-03-12 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMEA4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 404.38 |
| 2001-04-02 | 404.60 |
| 2001-04-03 | 396.50 |
| 2001-04-04 | 404.30 |
| 2001-04-05 | 409.00 |
| 2001-04-06 | 412.31 |
| 2001-04-09 | 415.78 |
| 2001-04-10 | 423.38 |
| 2001-04-11 | 421.92 |
| 2001-04-12 | 426.74 |
| 2001-04-13 | . |
| 2001-04-16 | 422.59 |
| 2001-04-17 | 419.15 |
| 2001-04-18 | 427.97 |
| 2001-04-19 | 437.89 |
| 2001-04-20 | 447.71 |
| 2001-04-23 | 444.19 |
| 2001-04-24 | 445.58 |
| 2001-04-25 | 442.23 |
| 2001-04-26 | 449.37 |
| 2001-04-27 | 443.09 |
| 2001-04-30 | 448.38 |
| 2001-05-01 | 450.73 |
| 2001-05-02 | 457.84 |
| 2001-05-03 | 454.73 |
| 2001-05-04 | 456.98 |
| 2001-05-07 | 455.17 |
| 2001-05-08 | 450.53 |
| 2001-05-09 | 449.21 |
| 2001-05-10 | 453.29 |
| 2001-05-11 | 454.52 |
| 2001-05-14 | 452.20 |
| 2001-05-15 | 453.50 |
| 2001-05-16 | 458.18 |
| 2001-05-17 | 458.25 |
| 2001-05-18 | 458.61 |
| 2001-05-21 | 459.30 |
| 2001-05-22 | 456.64 |
| 2001-05-23 | 449.71 |
| 2001-05-24 | 447.23 |
| 2001-05-25 | 446.07 |
| 2001-05-28 | . |
| 2001-05-29 | 435.00 |
| 2001-05-30 | 433.41 |
| 2001-05-31 | 429.88 |
| 2001-06-01 | 427.39 |
| 2001-06-04 | 432.85 |
| 2001-06-05 | 436.14 |
| 2001-06-06 | 434.01 |
| 2001-06-07 | 434.06 |
| 2001-06-08 | 429.07 |
| 2001-06-11 | 424.58 |
| 2001-06-12 | 421.91 |
| 2001-06-13 | 422.29 |
| 2001-06-14 | 420.13 |
| 2001-06-15 | 412.06 |
| 2001-06-18 | 409.57 |
| 2001-06-19 | 410.12 |
| 2001-06-20 | 407.49 |
| 2001-06-21 | 408.85 |
| 2001-06-22 | 415.53 |
| 2001-06-25 | 420.02 |
| 2001-06-26 | 413.67 |
| 2001-06-27 | 416.06 |
| 2001-06-28 | 415.22 |
| 2001-06-29 | 421.05 |
| 2001-07-02 | 431.16 |
| 2001-07-03 | 428.79 |
| 2001-07-04 | . |
| 2001-07-05 | 423.38 |
| 2001-07-06 | 420.59 |
| 2001-07-09 | 422.09 |
| 2001-07-10 | 427.14 |
| 2001-07-11 | 435.55 |
| 2001-07-12 | 431.88 |
| 2001-07-13 | 434.98 |
| 2001-07-16 | 435.46 |
| 2001-07-17 | 433.63 |
| 2001-07-18 | 435.85 |
| 2001-07-19 | 436.09 |
| 2001-07-20 | 442.01 |
| 2001-07-23 | 436.37 |
| 2001-07-24 | 435.48 |
| 2001-07-25 | 437.72 |
| 2001-07-26 | 440.15 |
| 2001-07-27 | 443.72 |
| 2001-07-30 | 441.18 |
| 2001-07-31 | 445.53 |
| 2001-08-01 | 446.83 |
| 2001-08-02 | 442.52 |
| 2001-08-03 | 439.60 |
| 2001-08-06 | 436.36 |
| 2001-08-07 | 438.26 |
| 2001-08-08 | 433.42 |
| 2001-08-09 | 435.81 |
| 2001-08-10 | 436.56 |
| 2001-08-13 | 439.74 |
| 2001-08-14 | 444.85 |
| 2001-08-15 | 444.81 |
| 2001-08-16 | 437.66 |
| 2001-08-17 | 419.43 |
| 2001-08-20 | 419.05 |
| 2001-08-21 | 420.13 |
| 2001-08-22 | 428.85 |
| 2001-08-23 | 431.02 |
| 2001-08-24 | 438.01 |
| 2001-08-27 | 433.20 |
| 2001-08-28 | 427.87 |
| 2001-08-29 | 424.59 |
| 2001-08-30 | 414.12 |
| 2001-08-31 | 414.56 |
| 2001-09-03 | . |
| 2001-09-04 | 409.78 |
| 2001-09-05 | 406.07 |
| 2001-09-06 | 405.49 |
| 2001-09-07 | 395.97 |
| 2001-09-10 | 384.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 330.20 |
| 2001-09-18 | 321.42 |
| 2001-09-19 | 307.43 |
| 2001-09-20 | 283.18 |
| 2001-09-21 | 279.62 |
| 2001-09-24 | 298.46 |
| 2001-09-25 | 296.63 |
| 2001-09-26 | 295.40 |
| 2001-09-27 | 294.10 |
| 2001-09-28 | 306.66 |
| 2001-10-01 | 310.96 |
| 2001-10-02 | 316.93 |
| 2001-10-03 | 325.60 |
| 2001-10-04 | 333.12 |
| 2001-10-05 | 329.50 |
| 2001-10-08 | 330.41 |
| 2001-10-09 | 327.76 |
| 2001-10-10 | 336.52 |
| 2001-10-11 | 344.85 |
| 2001-10-12 | 342.56 |
| 2001-10-15 | 336.62 |
| 2001-10-16 | 343.10 |
| 2001-10-17 | 350.61 |
| 2001-10-18 | 344.73 |
| 2001-10-19 | 336.80 |
| 2001-10-22 | 343.38 |
| 2001-10-23 | 353.61 |
| 2001-10-24 | 358.77 |
| 2001-10-25 | 350.80 |
| 2001-10-26 | 359.80 |
| 2001-10-29 | 355.65 |
| 2001-10-30 | 344.57 |
| 2001-10-31 | 341.95 |
| 2001-11-01 | 349.22 |
| 2001-11-02 | 345.94 |
| 2001-11-05 | 354.11 |
| 2001-11-06 | 351.48 |
| 2001-11-07 | 360.76 |
| 2001-11-08 | 363.73 |
| 2001-11-09 | 363.50 |
| 2001-11-12 | 358.69 |
| 2001-11-13 | 367.53 |
| 2001-11-14 | 375.86 |
| 2001-11-15 | 379.76 |
| 2001-11-16 | 388.05 |
| 2001-11-19 | 399.39 |
| 2001-11-20 | 395.15 |
| 2001-11-21 | 388.26 |
| 2001-11-22 | . |
| 2001-11-23 | 401.33 |
| 2001-11-26 | 406.40 |
| 2001-11-27 | 399.24 |
| 2001-11-28 | 391.68 |
| 2001-11-29 | 386.55 |
| 2001-11-30 | 387.55 |
| 2001-12-03 | 386.59 |
| 2001-12-04 | 386.53 |
| 2001-12-05 | 399.34 |
| 2001-12-06 | 406.70 |
| 2001-12-07 | 401.57 |
| 2001-12-10 | 394.99 |
| 2001-12-11 | 389.96 |
| 2001-12-12 | 386.56 |
| 2001-12-13 | 381.09 |
| 2001-12-14 | 379.19 |
| 2001-12-17 | 390.95 |
| 2001-12-18 | 390.19 |
| 2001-12-19 | 385.03 |
| 2001-12-20 | 380.89 |
| 2001-12-21 | 385.00 |
| 2001-12-24 | 381.10 |
| 2001-12-25 | . |
| 2001-12-26 | 381.51 |
| 2001-12-27 | 395.42 |
| 2001-12-28 | 397.27 |
| 2001-12-31 | 400.84 |
| 2002-01-01 | . |
| 2002-01-02 | 406.62 |
| 2002-01-03 | 413.80 |
| 2002-01-04 | 420.02 |
| 2002-01-07 | 409.73 |
| 2002-01-08 | 408.99 |
| 2002-01-09 | 406.99 |
| 2002-01-10 | 401.16 |
| 2002-01-11 | 399.94 |
| 2002-01-14 | 394.48 |
| 2002-01-15 | 389.89 |
| 2002-01-16 | 382.14 |
| 2002-01-17 | 389.06 |
| 2002-01-18 | 391.62 |
| 2002-01-21 | . |
| 2002-01-22 | 387.56 |
| 2002-01-23 | 394.02 |
| 2002-01-24 | 391.44 |
| 2002-01-25 | 387.20 |
| 2002-01-28 | 395.65 |
| 2002-01-29 | 393.45 |
| 2002-01-30 | 392.40 |
| 2002-01-31 | 394.41 |
| 2002-02-01 | 392.18 |
| 2002-02-04 | 386.95 |
| 2002-02-05 | 383.72 |
| 2002-02-06 | 371.65 |
| 2002-02-07 | 368.72 |
| 2002-02-08 | 376.09 |
| 2002-02-11 | 377.95 |
| 2002-02-12 | 375.36 |
| 2002-02-13 | 383.80 |
| 2002-02-14 | 384.68 |
| 2002-02-15 | 379.55 |
| 2002-02-18 | . |
| 2002-02-19 | 370.54 |
| 2002-02-20 | 372.93 |
| 2002-02-21 | 382.61 |
| 2002-02-22 | 379.64 |
| 2002-02-25 | 390.09 |
| 2002-02-26 | 393.43 |
| 2002-02-27 | 397.34 |
| 2002-02-28 | 400.41 |
| 2002-03-01 | 410.60 |
| 2002-03-04 | 424.32 |
| 2002-03-05 | 422.51 |
| 2002-03-06 | 421.76 |
| 2002-03-07 | 424.81 |
| 2002-03-08 | 428.02 |
| 2002-03-11 | 428.53 |
| 2002-03-12 | 424.60 |
| 2002-03-13 | 428.21 |
| 2002-03-14 | 435.39 |
| 2002-03-15 | 449.50 |
| 2002-03-18 | 450.94 |
| 2002-03-19 | 457.48 |
| 2002-03-20 | 451.52 |
| 2002-03-21 | 451.93 |
| 2002-03-22 | 455.34 |
| 2002-03-25 | 445.33 |
| 2002-03-26 | 449.91 |
| 2002-03-27 | 440.89 |
| 2002-03-28 | 444.62 |
| 2002-03-29 | . |
| 2002-04-01 | 448.32 |
| 2002-04-02 | 440.27 |
| 2002-04-03 | 435.85 |
| 2002-04-04 | 431.27 |
| 2002-04-05 | 432.65 |
| 2002-04-08 | 427.56 |
| 2002-04-09 | 427.94 |
| 2002-04-10 | 437.98 |
| 2002-04-11 | 435.57 |
| 2002-04-12 | 434.92 |
| 2002-04-15 | 441.73 |
| 2002-04-16 | 455.70 |
| 2002-04-17 | 456.16 |
| 2002-04-18 | 452.73 |
| 2002-04-19 | 452.25 |
| 2002-04-22 | 446.76 |
| 2002-04-23 | 449.20 |
| 2002-04-24 | 449.86 |
| 2002-04-25 | 441.82 |
| 2002-04-26 | 439.03 |
| 2002-04-29 | 440.91 |
| 2002-04-30 | 445.78 |
| 2002-05-01 | 448.59 |
| 2002-05-02 | 451.31 |
| 2002-05-03 | 452.96 |
| 2002-05-06 | 455.76 |
| 2002-05-07 | 451.90 |
| 2002-05-08 | 462.26 |
| 2002-05-09 | 462.23 |
| 2002-05-10 | 464.91 |
| 2002-05-13 | 465.06 |
| 2002-05-14 | 463.02 |
| 2002-05-15 | 463.73 |
| 2002-05-16 | 465.46 |
| 2002-05-17 | 481.06 |
| 2002-05-20 | 478.29 |
| 2002-05-21 | 477.08 |
| 2002-05-22 | 486.99 |
| 2002-05-23 | 478.68 |
| 2002-05-24 | 479.93 |
| 2002-05-27 | . |
| 2002-05-28 | 482.25 |
| 2002-05-29 | 480.67 |
| 2002-05-30 | 473.29 |
| 2002-05-31 | 474.98 |
| 2002-06-03 | 471.50 |
| 2002-06-04 | 463.27 |
| 2002-06-05 | 462.36 |
| 2002-06-06 | 471.93 |
| 2002-06-07 | 463.08 |
| 2002-06-10 | 459.42 |
| 2002-06-11 | 468.66 |
| 2002-06-12 | 465.04 |
| 2002-06-13 | 452.01 |
| 2002-06-14 | 433.33 |
| 2002-06-17 | 446.92 |
| 2002-06-18 | 449.81 |
| 2002-06-19 | 444.71 |
| 2002-06-20 | 434.66 |
| 2002-06-21 | 428.16 |
| 2002-06-24 | 424.95 |
| 2002-06-25 | 437.13 |
| 2002-06-26 | 445.64 |
| 2002-06-27 | 451.75 |
| 2002-06-28 | 463.01 |
| 2002-07-01 | 458.63 |
| 2002-07-02 | 444.70 |
| 2002-07-03 | 432.10 |
| 2002-07-04 | . |
| 2002-07-05 | 452.74 |
| 2002-07-08 | 452.22 |
| 2002-07-09 | 450.61 |
| 2002-07-10 | 436.42 |
| 2002-07-11 | 427.17 |
| 2002-07-12 | 431.20 |
| 2002-07-15 | 418.90 |
| 2002-07-16 | 425.69 |
| 2002-07-17 | 433.33 |
| 2002-07-18 | 445.53 |
| 2002-07-19 | 427.49 |
| 2002-07-22 | 404.68 |
| 2002-07-23 | 388.84 |
| 2002-07-24 | 400.36 |
| 2002-07-25 | 400.98 |
| 2002-07-26 | 400.76 |
| 2002-07-29 | 428.39 |
| 2002-07-30 | 436.62 |
| 2002-07-31 | 424.84 |
| 2002-08-01 | 415.86 |
| 2002-08-02 | 413.81 |
| 2002-08-05 | 393.69 |
| 2002-08-06 | 408.66 |
| 2002-08-07 | 411.07 |
| 2002-08-08 | 419.74 |
| 2002-08-09 | 423.73 |
| 2002-08-12 | 417.77 |
| 2002-08-13 | 424.92 |
| 2002-08-14 | 422.54 |
| 2002-08-15 | 431.02 |
| 2002-08-16 | 431.22 |
| 2002-08-19 | 445.49 |
| 2002-08-20 | 435.43 |
| 2002-08-21 | 442.22 |
| 2002-08-22 | 440.59 |
| 2002-08-23 | 434.71 |
| 2002-08-26 | 429.60 |
| 2002-08-27 | 440.59 |
| 2002-08-28 | 422.55 |
| 2002-08-29 | 421.90 |
| 2002-08-30 | 424.68 |
| 2002-09-02 | . |
| 2002-09-03 | 397.18 |
| 2002-09-04 | 401.70 |
| 2002-09-05 | 395.75 |
| 2002-09-06 | 405.23 |
| 2002-09-09 | 402.12 |
| 2002-09-10 | 413.95 |
| 2002-09-11 | 420.32 |
| 2002-09-12 | 401.74 |
| 2002-09-13 | 395.79 |
| 2002-09-16 | 392.10 |
| 2002-09-17 | 388.92 |
| 2002-09-18 | 374.69 |
| 2002-09-19 | 368.90 |
| 2002-09-20 | 374.45 |
| 2002-09-23 | 358.37 |
| 2002-09-24 | 342.44 |
| 2002-09-25 | 348.23 |
| 2002-09-26 | 364.79 |
| 2002-09-27 | 359.63 |
| 2002-09-30 | 345.06 |
| 2002-10-01 | 353.10 |
| 2002-10-02 | 360.83 |
| 2002-10-03 | 344.89 |
| 2002-10-04 | 337.85 |
| 2002-10-07 | 336.08 |
| 2002-10-08 | 321.36 |
| 2002-10-09 | 308.36 |
| 2002-10-10 | 320.87 |
| 2002-10-11 | 348.03 |
| 2002-10-14 | 337.43 |
| 2002-10-15 | 356.14 |
| 2002-10-16 | 353.89 |
| 2002-10-17 | 370.92 |
| 2002-10-18 | 371.53 |
| 2002-10-21 | 381.79 |
| 2002-10-22 | 377.66 |
| 2002-10-23 | 363.57 |
| 2002-10-24 | 367.87 |
| 2002-10-25 | 364.90 |
| 2002-10-28 | 373.42 |
| 2002-10-29 | 351.66 |
| 2002-10-30 | 353.42 |
| 2002-10-31 | 363.30 |
| 2002-11-01 | 363.87 |
| 2002-11-04 | 375.11 |
| 2002-11-05 | 374.41 |
| 2002-11-06 | 364.43 |
| 2002-11-07 | 357.19 |
| 2002-11-08 | 351.58 |
| 2002-11-11 | 349.36 |
| 2002-11-12 | 352.94 |
| 2002-11-13 | 350.31 |
| 2002-11-14 | 357.30 |
| 2002-11-15 | 355.90 |
| 2002-11-18 | 360.51 |
| 2002-11-19 | 362.44 |
| 2002-11-20 | 355.30 |
| 2002-11-21 | 367.19 |
| 2002-11-22 | 374.95 |
| 2002-11-25 | 366.86 |
| 2002-11-26 | 359.45 |
| 2002-11-27 | 371.70 |
| 2002-11-28 | . |
| 2002-11-29 | 381.26 |
| 2002-12-02 | 376.63 |
| 2002-12-03 | 367.12 |
| 2002-12-04 | 370.85 |
| 2002-12-05 | 363.00 |
| 2002-12-06 | 365.06 |
| 2002-12-09 | 352.24 |
| 2002-12-10 | 361.37 |
| 2002-12-11 | 362.89 |
| 2002-12-12 | 353.35 |
| 2002-12-13 | 348.05 |
| 2002-12-16 | 354.74 |
| 2002-12-17 | 350.99 |
| 2002-12-18 | 335.54 |
| 2002-12-19 | 333.73 |
| 2002-12-20 | 338.23 |
| 2002-12-23 | 334.49 |
| 2002-12-24 | 335.60 |
| 2002-12-25 | . |
| 2002-12-26 | 336.42 |
| 2002-12-27 | 326.30 |
| 2002-12-30 | 335.59 |
| 2002-12-31 | 338.63 |
| 2003-01-01 | . |
| 2003-01-02 | 356.28 |
| 2003-01-03 | 351.03 |
| 2003-01-06 | 357.13 |
| 2003-01-07 | 352.91 |
| 2003-01-08 | 336.24 |
| 2003-01-09 | 341.89 |
| 2003-01-10 | 347.13 |
| 2003-01-13 | 350.54 |
| 2003-01-14 | 351.69 |
| 2003-01-15 | 343.76 |
| 2003-01-16 | 348.99 |
| 2003-01-17 | 341.30 |
| 2003-01-20 | . |
| 2003-01-21 | 338.14 |
| 2003-01-22 | 333.28 |
| 2003-01-23 | 329.10 |
| 2003-01-24 | 327.25 |
| 2003-01-27 | 322.33 |
| 2003-01-28 | 324.49 |
| 2003-01-29 | 331.37 |
| 2003-01-30 | 331.21 |
| 2003-01-31 | 338.54 |
| 2003-02-03 | 344.51 |
| 2003-02-04 | 337.34 |
| 2003-02-05 | 344.93 |
| 2003-02-06 | 334.18 |
| 2003-02-07 | 324.26 |
| 2003-02-10 | 323.34 |
| 2003-02-11 | 327.54 |
| 2003-02-12 | 316.86 |
| 2003-02-13 | 313.91 |
| 2003-02-14 | 325.08 |
| 2003-02-17 | . |
| 2003-02-18 | 328.44 |
| 2003-02-19 | 320.78 |
| 2003-02-20 | 320.65 |
| 2003-02-21 | 328.09 |
| 2003-02-24 | 321.51 |
| 2003-02-25 | 318.17 |
| 2003-02-26 | 311.65 |
| 2003-02-27 | 321.59 |
| 2003-02-28 | 327.91 |
| 2003-03-03 | 328.27 |
| 2003-03-04 | 311.85 |
| 2003-03-05 | 310.98 |
| 2003-03-06 | 304.99 |
| 2003-03-07 | 302.24 |
| 2003-03-10 | 295.83 |
| 2003-03-11 | 287.45 |
| 2003-03-12 | 277.97 |
| 2003-03-13 | 294.20 |
| 2003-03-14 | 291.26 |
| 2003-03-17 | 299.42 |
| 2003-03-18 | 309.72 |
| 2003-03-19 | 312.74 |
| 2003-03-20 | 314.84 |
| 2003-03-21 | 322.47 |
| 2003-03-24 | 307.56 |
| 2003-03-25 | 316.62 |
| 2003-03-26 | 310.94 |
| 2003-03-27 | 308.62 |
| 2003-03-28 | 304.18 |
| 2003-03-31 | 297.74 |
| 2003-04-01 | 297.26 |
| 2003-04-02 | 309.24 |
| 2003-04-03 | 309.21 |
| 2003-04-04 | 316.98 |
| 2003-04-07 | 333.84 |
| 2003-04-08 | 325.95 |
| 2003-04-09 | 326.63 |
| 2003-04-10 | 325.36 |
| 2003-04-11 | 324.99 |
| 2003-04-14 | 333.09 |
| 2003-04-15 | 337.25 |
| 2003-04-16 | 336.14 |
| 2003-04-17 | 346.04 |
| 2003-04-18 | . |
| 2003-04-21 | 344.51 |
| 2003-04-22 | 353.34 |
| 2003-04-23 | 361.24 |
| 2003-04-24 | 349.38 |
| 2003-04-25 | 342.48 |
| 2003-04-28 | 353.77 |
| 2003-04-29 | 350.75 |
| 2003-04-30 | 359.97 |
| 2003-05-01 | 362.95 |
| 2003-05-02 | 362.20 |
| 2003-05-05 | 365.83 |
| 2003-05-06 | 372.66 |
| 2003-05-07 | 365.50 |
| 2003-05-08 | 358.97 |
| 2003-05-09 | 369.09 |
| 2003-05-12 | 367.21 |
| 2003-05-13 | 360.76 |
| 2003-05-14 | 362.04 |
| 2003-05-15 | 359.90 |
| 2003-05-16 | 359.33 |
| 2003-05-19 | 348.01 |
| 2003-05-20 | 345.37 |
| 2003-05-21 | 346.51 |
| 2003-05-22 | 352.69 |
| 2003-05-23 | 348.54 |
| 2003-05-26 | . |
| 2003-05-27 | 353.94 |
| 2003-05-28 | 352.76 |
| 2003-05-29 | 357.77 |
| 2003-05-30 | 364.87 |
| 2003-06-02 | 369.51 |
| 2003-06-03 | 364.90 |
| 2003-06-04 | 365.17 |
| 2003-06-05 | 367.05 |
| 2003-06-06 | 375.52 |
| 2003-06-09 | 372.62 |
| 2003-06-10 | 374.52 |
| 2003-06-11 | 385.65 |
| 2003-06-12 | 391.86 |
| 2003-06-13 | 388.74 |
| 2003-06-16 | 401.74 |
| 2003-06-17 | 409.07 |
| 2003-06-18 | 408.64 |
| 2003-06-19 | 400.99 |
| 2003-06-20 | 399.18 |
| 2003-06-23 | 388.41 |
| 2003-06-24 | 389.85 |
| 2003-06-25 | 390.74 |
| 2003-06-26 | 397.59 |
| 2003-06-27 | 399.54 |
| 2003-06-30 | 405.77 |
| 2003-07-01 | 397.70 |
| 2003-07-02 | 408.04 |
| 2003-07-03 | 415.65 |
| 2003-07-04 | . |
| 2003-07-07 | 419.39 |
| 2003-07-08 | 417.29 |
| 2003-07-09 | 412.28 |
| 2003-07-10 | 407.93 |
| 2003-07-11 | 415.54 |
| 2003-07-14 | 416.76 |
| 2003-07-15 | 411.76 |
| 2003-07-16 | 407.32 |
| 2003-07-17 | 400.03 |
| 2003-07-18 | 402.39 |
| 2003-07-21 | 397.02 |
| 2003-07-22 | 400.77 |
| 2003-07-23 | 402.35 |
| 2003-07-24 | 411.09 |
| 2003-07-25 | 415.74 |
| 2003-07-28 | 411.67 |
| 2003-07-29 | 409.20 |
| 2003-07-30 | 408.10 |
| 2003-07-31 | 411.40 |
| 2003-08-01 | 407.12 |
| 2003-08-04 | 405.39 |
| 2003-08-05 | 408.10 |
| 2003-08-06 | 406.40 |
| 2003-08-07 | 405.15 |
| 2003-08-08 | 402.84 |
| 2003-08-11 | 402.53 |
| 2003-08-12 | 406.08 |
| 2003-08-13 | 415.22 |
| 2003-08-14 | 421.61 |
| 2003-08-15 | 424.21 |
| 2003-08-18 | 424.36 |
| 2003-08-19 | 424.49 |
| 2003-08-20 | 426.14 |
| 2003-08-21 | 434.85 |
| 2003-08-22 | 428.91 |
| 2003-08-25 | 426.11 |
| 2003-08-26 | 422.74 |
| 2003-08-27 | 426.58 |
| 2003-08-28 | 430.55 |
| 2003-08-29 | 435.27 |
| 2003-09-01 | . |
| 2003-09-02 | 440.65 |
| 2003-09-03 | 449.11 |
| 2003-09-04 | 450.75 |
| 2003-09-05 | 446.86 |
| 2003-09-08 | 445.86 |
| 2003-09-09 | 438.52 |
| 2003-09-10 | 431.01 |
| 2003-09-11 | 437.33 |
| 2003-09-12 | 434.75 |
| 2003-09-15 | 438.84 |
| 2003-09-16 | 441.52 |
| 2003-09-17 | 443.95 |
| 2003-09-18 | 448.34 |
| 2003-09-19 | 447.96 |
| 2003-09-22 | 437.75 |
| 2003-09-23 | 429.89 |
| 2003-09-24 | 419.65 |
| 2003-09-25 | 417.92 |
| 2003-09-26 | 415.89 |
| 2003-09-29 | 420.09 |
| 2003-09-30 | 413.96 |
| 2003-10-01 | 425.15 |
| 2003-10-02 | 417.82 |
| 2003-10-03 | 429.15 |
| 2003-10-06 | 431.51 |
| 2003-10-07 | 427.58 |
| 2003-10-08 | 427.73 |
| 2003-10-09 | 441.10 |
| 2003-10-10 | 439.14 |
| 2003-10-13 | 440.11 |
| 2003-10-14 | 442.38 |
| 2003-10-15 | 446.49 |
| 2003-10-16 | 451.17 |
| 2003-10-17 | 444.31 |
| 2003-10-20 | 446.24 |
| 2003-10-21 | 439.56 |
| 2003-10-22 | 437.49 |
| 2003-10-23 | 435.36 |
| 2003-10-24 | 432.26 |
| 2003-10-27 | 436.25 |
| 2003-10-28 | 439.50 |
| 2003-10-29 | 439.46 |
| 2003-10-30 | 443.62 |
| 2003-10-31 | 445.11 |
| 2003-11-03 | 447.69 |
| 2003-11-04 | 449.51 |
| 2003-11-05 | 443.46 |
| 2003-11-06 | 442.83 |
| 2003-11-07 | 451.98 |
| 2003-11-10 | 450.95 |
| 2003-11-11 | 447.70 |
| 2003-11-12 | 454.53 |
| 2003-11-13 | 459.78 |
| 2003-11-14 | 462.28 |
| 2003-11-17 | 449.22 |
| 2003-11-18 | 449.67 |
| 2003-11-19 | 449.97 |
| 2003-11-20 | 446.24 |
| 2003-11-21 | 448.36 |
| 2003-11-24 | 450.71 |
| 2003-11-25 | 456.19 |
| 2003-11-26 | 460.35 |
| 2003-11-27 | . |
| 2003-11-28 | 459.67 |
| 2003-12-01 | 464.80 |
| 2003-12-02 | 465.30 |
| 2003-12-03 | 474.13 |
| 2003-12-04 | 480.15 |
| 2003-12-05 | 480.81 |
| 2003-12-08 | 481.65 |
| 2003-12-09 | 480.48 |
| 2003-12-10 | 482.48 |
| 2003-12-11 | 485.80 |
| 2003-12-12 | 493.25 |
| 2003-12-15 | 495.31 |
| 2003-12-16 | 494.88 |
| 2003-12-17 | 496.27 |
| 2003-12-18 | 500.81 |
| 2003-12-19 | 500.25 |
| 2003-12-22 | 501.53 |
| 2003-12-23 | 504.67 |
| 2003-12-24 | 506.47 |
| 2003-12-25 | . |
| 2003-12-26 | 506.29 |
| 2003-12-29 | 510.83 |
| 2003-12-30 | 510.66 |
| 2003-12-31 | 515.28 |
| 2004-01-01 | . |
| 2004-01-02 | 519.42 |
| 2004-01-05 | 525.11 |
| 2004-01-06 | 519.42 |
| 2004-01-07 | 514.47 |
| 2004-01-08 | 514.23 |
| 2004-01-09 | 513.10 |
| 2004-01-12 | 511.84 |
| 2004-01-13 | 518.82 |
| 2004-01-14 | 523.05 |
| 2004-01-15 | 515.71 |
| 2004-01-16 | 521.64 |
| 2004-01-19 | . |
| 2004-01-20 | 522.65 |
| 2004-01-21 | 525.51 |
| 2004-01-22 | 531.31 |
| 2004-01-23 | 527.97 |
| 2004-01-26 | 522.77 |
| 2004-01-27 | 525.66 |
| 2004-01-28 | 527.89 |
| 2004-01-29 | 512.79 |
| 2004-01-30 | 510.46 |
| 2004-02-02 | 511.77 |
| 2004-02-03 | 504.94 |
| 2004-02-04 | 501.11 |
| 2004-02-05 | 500.32 |
| 2004-02-06 | 506.53 |
| 2004-02-09 | 508.57 |
| 2004-02-10 | 511.23 |
| 2004-02-11 | 514.13 |
| 2004-02-12 | 519.75 |
| 2004-02-13 | 515.57 |
| 2004-02-16 | . |
| 2004-02-17 | 520.52 |
| 2004-02-18 | 523.89 |
| 2004-02-19 | 522.05 |
| 2004-02-20 | 508.25 |
| 2004-02-23 | 511.77 |
| 2004-02-24 | 508.10 |
| 2004-02-25 | 503.77 |
| 2004-02-26 | 499.73 |
| 2004-02-27 | 504.92 |
| 2004-03-01 | 507.66 |
| 2004-03-02 | 510.36 |
| 2004-03-03 | 500.97 |
| 2004-03-04 | 503.73 |
| 2004-03-05 | 513.74 |
| 2004-03-08 | 515.77 |
| 2004-03-09 | 510.57 |
| 2004-03-10 | 497.16 |
| 2004-03-11 | 481.07 |
| 2004-03-12 | 482.46 |
| 2004-03-15 | 471.52 |
| 2004-03-16 | 479.38 |
| 2004-03-17 | 484.29 |
| 2004-03-18 | 483.62 |
| 2004-03-19 | 480.07 |
| 2004-03-22 | 468.37 |
| 2004-03-23 | 465.28 |
| 2004-03-24 | 462.16 |
| 2004-03-25 | 469.36 |
| 2004-03-26 | 469.74 |
| 2004-03-29 | 479.12 |
| 2004-03-30 | 478.20 |
| 2004-03-31 | 479.81 |
| 2004-04-01 | 489.69 |
| 2004-04-02 | 492.50 |
| 2004-04-05 | 491.39 |
| 2004-04-06 | 492.06 |
| 2004-04-07 | 492.93 |
| 2004-04-08 | 493.16 |
| 2004-04-09 | . |
| 2004-04-12 | 491.78 |
| 2004-04-13 | 490.07 |
| 2004-04-14 | 484.16 |
| 2004-04-15 | 484.37 |
| 2004-04-16 | 490.92 |
| 2004-04-19 | 490.87 |
| 2004-04-20 | 496.38 |
| 2004-04-21 | 498.90 |
| 2004-04-22 | 509.31 |
| 2004-04-23 | 524.28 |
| 2004-04-26 | 523.58 |
| 2004-04-27 | 529.33 |
| 2004-04-28 | 518.85 |
| 2004-04-29 | 518.23 |
| 2004-04-30 | 514.02 |
| 2004-05-03 | 518.81 |
| 2004-05-04 | 524.14 |
| 2004-05-05 | 527.99 |
| 2004-05-06 | 512.26 |
| 2004-05-07 | 499.86 |
| 2004-05-10 | 484.22 |
| 2004-05-11 | 490.21 |
| 2004-05-12 | 490.74 |
| 2004-05-13 | 492.38 |
| 2004-05-14 | 490.02 |
| 2004-05-17 | 487.91 |
| 2004-05-18 | 492.23 |
| 2004-05-19 | 503.25 |
| 2004-05-20 | 491.28 |
| 2004-05-21 | 495.28 |
| 2004-05-24 | 497.74 |
| 2004-05-25 | 500.23 |
| 2004-05-26 | 510.90 |
| 2004-05-27 | 522.27 |
| 2004-05-28 | 520.49 |
| 2004-05-31 | . |
| 2004-06-01 | 516.53 |
| 2004-06-02 | 521.22 |
| 2004-06-03 | 523.69 |
| 2004-06-04 | 531.49 |
| 2004-06-07 | 540.06 |
| 2004-06-08 | 539.17 |
| 2004-06-09 | 530.03 |
| 2004-06-10 | 535.47 |
| 2004-06-11 | . |
| 2004-06-14 | 525.14 |
| 2004-06-15 | 529.14 |
| 2004-06-16 | 528.11 |
| 2004-06-17 | 528.63 |
| 2004-06-18 | 534.40 |
| 2004-06-21 | 533.92 |
| 2004-06-22 | 530.97 |
| 2004-06-23 | 533.46 |
| 2004-06-24 | 543.13 |
| 2004-06-25 | 540.20 |
| 2004-06-28 | 549.62 |
| 2004-06-29 | 543.57 |
| 2004-06-30 | 544.53 |
| 2004-07-01 | 539.06 |
| 2004-07-02 | 538.36 |
| 2004-07-05 | . |
| 2004-07-06 | 529.65 |
| 2004-07-07 | 533.95 |
| 2004-07-08 | 537.13 |
| 2004-07-09 | 533.53 |
| 2004-07-12 | 529.78 |
| 2004-07-13 | 532.42 |
| 2004-07-14 | 532.80 |
| 2004-07-15 | 525.38 |
| 2004-07-16 | 530.55 |
| 2004-07-19 | 528.05 |
| 2004-07-20 | 527.72 |
| 2004-07-21 | 527.61 |
| 2004-07-22 | 523.66 |
| 2004-07-23 | 518.09 |
| 2004-07-26 | 515.73 |
| 2004-07-27 | 522.50 |
| 2004-07-28 | 531.94 |
| 2004-07-29 | 537.72 |
| 2004-07-30 | 534.49 |
| 2004-08-02 | 532.19 |
| 2004-08-03 | 535.25 |
| 2004-08-04 | 525.94 |
| 2004-08-05 | 523.58 |
| 2004-08-06 | 517.49 |
| 2004-08-09 | 511.65 |
| 2004-08-10 | 517.77 |
| 2004-08-11 | 506.08 |
| 2004-08-12 | 503.42 |
| 2004-08-13 | 506.12 |
| 2004-08-16 | 513.10 |
| 2004-08-17 | 512.00 |
| 2004-08-18 | 508.80 |
| 2004-08-19 | 507.81 |
| 2004-08-20 | 505.19 |
| 2004-08-23 | 509.40 |
| 2004-08-24 | 509.10 |
| 2004-08-25 | 510.23 |
| 2004-08-26 | 516.13 |
| 2004-08-27 | 514.17 |
| 2004-08-30 | 510.10 |
| 2004-08-31 | 512.41 |
| 2004-09-01 | 517.95 |
| 2004-09-02 | 518.52 |
| 2004-09-03 | 517.87 |
| 2004-09-06 | . |
| 2004-09-07 | 524.76 |
| 2004-09-08 | 526.33 |
| 2004-09-09 | 526.21 |
| 2004-09-10 | 534.00 |
| 2004-09-13 | 539.63 |
| 2004-09-14 | 539.12 |
| 2004-09-15 | 525.72 |
| 2004-09-16 | 529.72 |
| 2004-09-17 | 531.28 |
| 2004-09-20 | 527.59 |
| 2004-09-21 | 533.94 |
| 2004-09-22 | 524.07 |
| 2004-09-23 | 518.66 |
| 2004-09-24 | 516.93 |
| 2004-09-27 | 512.52 |
| 2004-09-28 | 512.02 |
| 2004-09-29 | 515.50 |
| 2004-09-30 | 514.80 |
| 2004-10-01 | 526.33 |
| 2004-10-04 | 528.04 |
| 2004-10-05 | 528.97 |
| 2004-10-06 | 527.52 |
| 2004-10-07 | 524.26 |
| 2004-10-08 | 525.27 |
| 2004-10-11 | 523.84 |
| 2004-10-12 | 510.63 |
| 2004-10-13 | 511.66 |
| 2004-10-14 | 509.44 |
| 2004-10-15 | 513.16 |
| 2004-10-18 | 512.51 |
| 2004-10-19 | 518.32 |
| 2004-10-20 | 516.85 |
| 2004-10-21 | 519.16 |
| 2004-10-22 | 518.33 |
| 2004-10-25 | 509.88 |
| 2004-10-26 | 516.81 |
| 2004-10-27 | 524.35 |
| 2004-10-28 | 528.42 |
| 2004-10-29 | 523.05 |
| 2004-11-01 | 529.77 |
| 2004-11-02 | 530.03 |
| 2004-11-03 | 530.97 |
| 2004-11-04 | 531.24 |
| 2004-11-05 | 535.71 |
| 2004-11-08 | 539.80 |
| 2004-11-09 | 540.80 |
| 2004-11-10 | 544.34 |
| 2004-11-11 | 551.64 |
| 2004-11-12 | 552.19 |
| 2004-11-15 | 548.82 |
| 2004-11-16 | 543.76 |
| 2004-11-17 | 550.57 |
| 2004-11-18 | 548.02 |
| 2004-11-19 | 546.21 |
| 2004-11-22 | 542.86 |
| 2004-11-23 | 541.75 |
| 2004-11-24 | 544.21 |
| 2004-11-25 | . |
| 2004-11-26 | 548.53 |
| 2004-11-29 | 551.52 |
| 2004-11-30 | 547.81 |
| 2004-12-01 | 551.68 |
| 2004-12-02 | 554.37 |
| 2004-12-03 | 556.21 |
| 2004-12-06 | 554.26 |
| 2004-12-07 | 555.02 |
| 2004-12-08 | 554.23 |
| 2004-12-09 | 548.89 |
| 2004-12-10 | 547.58 |
| 2004-12-13 | 558.05 |
| 2004-12-14 | 561.84 |
| 2004-12-15 | 564.96 |
| 2004-12-16 | 562.89 |
| 2004-12-17 | 553.91 |
| 2004-12-20 | 562.48 |
| 2004-12-21 | 563.39 |
| 2004-12-22 | 570.95 |
| 2004-12-23 | 576.88 |
| 2004-12-24 | . |
| 2004-12-27 | 580.60 |
| 2004-12-28 | 581.92 |
| 2004-12-29 | 578.95 |
| 2004-12-30 | 581.06 |
| 2004-12-31 | 578.64 |
| 2005-01-03 | 581.90 |
| 2005-01-04 | 584.39 |
| 2005-01-05 | 580.23 |
| 2005-01-06 | 581.03 |
| 2005-01-07 | 573.79 |
| 2005-01-10 | 574.61 |
| 2005-01-11 | 573.19 |
| 2005-01-12 | 574.88 |
| 2005-01-13 | 568.40 |
| 2005-01-14 | 568.52 |
| 2005-01-17 | . |
| 2005-01-18 | 568.14 |
| 2005-01-19 | 568.65 |
| 2005-01-20 | 561.19 |
| 2005-01-21 | 561.10 |
| 2005-01-24 | 560.79 |
| 2005-01-25 | 562.46 |
| 2005-01-26 | 563.35 |
| 2005-01-27 | 560.87 |
#2005-01-28| 558.35
#2005-01-31| 565.81
#2005-02-01| 569.84
#2005-02-02| 571.03
#2005-02-03| 568.06
#2005-02-04| 572.69
#2005-02-07| 574.17
#2005-02-08| 574.04
#2005-02-09| 574.28
#2005-02-10| 575.81
#2005-02-11| 581.73
#2005-02-14| 585.29
#2005-02-15| 588.36
#2005-02-16| 585.51
#2005-02-17| 590.99
#2005-02-18| 591.89
#2005-02-21| .
#2005-02-22| 593.62
#2005-02-23| 585.16
#2005-02-24| 588.40
#2005-02-25| 593.66
#2005-02-28| 595.72
#2005-03-01| 593.90
#2005-03-02| 590.46
#2005-03-03| 591.10
#2005-03-04| 598.58
#2005-03-07| 597.54
#2005-03-08| 603.71
#2005-03-09| 603.84
#2005-03-10| 606.98
#2005-03-11| 610.87
#2005-03-14| 604.68
#2005-03-15| 600.62
#2005-03-16| 593.83
#2005-03-17| 589.94
#2005-03-18| 587.92
#2005-03-21| 584.08
#2005-03-22| 587.23
#2005-03-23| 581.14
#2005-03-24| 585.98
#2005-03-25| .
#2005-03-28| 581.94
#2005-03-29| 581.08
#2005-03-30| 581.35
#2005-03-31| 583.84
#2005-04-01| 585.29
#2005-04-04| 575.58
#2005-04-05| 581.91
#2005-04-06| 584.94
#2005-04-07| 584.66
#2005-04-08| 580.14
#2005-04-11| 582.58
#2005-04-12| 573.35
#2005-04-13| 571.78
#2005-04-14| 567.84
#2005-04-15| 558.83
#2005-04-18| 549.44
#2005-04-19| 551.51
#2005-04-20| 548.49
#2005-04-21| 552.77
#2005-04-22| 553.01
#2005-04-25| 549.95
#2005-04-26| 547.27
#2005-04-27| 543.68
#2005-04-28| 537.96
#2005-04-29| 538.43
#2005-05-02| 539.95
#2005-05-03| 542.36
#2005-05-04| 550.97
#2005-05-05| 553.30
#2005-05-06| 551.42
#2005-05-09| 548.71
#2005-05-10| 547.20
#2005-05-11| 546.39
#2005-05-12| 547.06
#2005-05-13| 553.33
#2005-05-16| 549.52
#2005-05-17| 549.50
#2005-05-18| 560.29
#2005-05-19| 564.34
#2005-05-20| 562.95
#2005-05-23| 565.98
#2005-05-24| 562.47
#2005-05-25| 560.78
#2005-05-26| 561.68
#2005-05-27| 562.28
#2005-05-30| .
#2005-05-31| 558.65
#2005-06-01| 564.93
#2005-06-02| 569.09
#2005-06-03| 566.29
#2005-06-06| 565.96
#2005-06-07| 571.24
#2005-06-08| 574.82
#2005-06-09| 563.54
#2005-06-10| 567.02
#2005-06-13| 565.87
#2005-06-14| 565.60
#2005-06-15| 564.01
#2005-06-16| 566.45
#2005-06-17| 573.65
#2005-06-20| 567.45
#2005-06-21| 574.93
#2005-06-22| 577.79
#2005-06-23| 573.92
#2005-06-24| 568.56
#2005-06-27| 566.25
#2005-06-28| 566.61
#2005-06-29| 571.35
#2005-06-30| 572.00
#2005-07-01| 569.21
#2005-07-04| .
#2005-07-05| 563.41
#2005-07-06| 565.85
#2005-07-07| 555.45
#2005-07-08| 564.52
#2005-07-11| 578.29
#2005-07-12| 582.46
#2005-07-13| 582.11
#2005-07-14| 590.03
#2005-07-15| 588.86
#2005-07-18| 590.87
#2005-07-19| 595.85
#2005-07-20| 596.22
#2005-07-21| 603.90
#2005-07-22| 602.81
#2005-07-25| 604.63
#2005-07-26| 596.66
#2005-07-27| 600.72
#2005-07-28| 624.79
#2005-07-29| 630.85
#2005-08-01| 638.04
#2005-08-02| 650.38
#2005-08-03| 649.76
#2005-08-04| 642.59
#2005-08-05| 636.90
#2005-08-08| 643.38
#2005-08-09| 649.67
#2005-08-10| 656.35
#2005-08-11| 656.41
#2005-08-12| 650.75
#2005-08-15| 645.24
#2005-08-16| 638.93
#2005-08-17| 635.98
#2005-08-18| 629.11
#2005-08-19| 637.66
#2005-08-22| 648.80
#2005-08-23| 641.51
#2005-08-24| 644.55
#2005-08-25| 640.84
#2005-08-26| 636.44
#2005-08-29| 634.30
#2005-08-30| 625.84
#2005-08-31| 634.02
#2005-09-01| 641.03
#2005-09-02| 638.47
#2005-09-05| .
#2005-09-06| 649.26
#2005-09-07| 653.30
#2005-09-08| 650.39
#2005-09-09| 655.43
#2005-09-12| 650.25
#2005-09-13| 637.89
#2005-09-14| 642.27
#2005-09-15| 639.32
#2005-09-16| 646.53
#2005-09-19| 635.92
#2005-09-20| 648.29
#2005-09-21| 644.11
#2005-09-22| 639.47
#2005-09-23| 644.44
#2005-09-26| 656.13
#2005-09-27| 657.59
#2005-09-28| 672.43
#2005-09-29| 662.86
#2005-09-30| 665.80
#2005-10-03| 664.67
#2005-10-04| 677.55
#2005-10-05| 666.02
#2005-10-06| 660.94
#2005-10-07| 656.93
#2005-10-10| 645.27
#2005-10-11| 641.79
#2005-10-12| 640.16
#2005-10-13| 630.02
#2005-10-14| 637.35
#2005-10-17| 639.48
#2005-10-18| 630.64
#2005-10-19| 617.10
#2005-10-20| 611.16
#2005-10-21| 608.61
#2005-10-24| 617.07
#2005-10-25| 615.97
#2005-10-26| 621.67
#2005-10-27| 612.16
#2005-10-28| 603.85
#2005-10-31| 611.09
#2005-11-01| 608.35
#2005-11-02| 614.88
#2005-11-03| 613.96
#2005-11-04| 599.60
#2005-11-07| 606.96
#2005-11-08| 610.01
#2005-11-09| 602.57
#2005-11-10| 597.31
#2005-11-11| 605.17
#2005-11-14| 607.01
#2005-11-15| 606.23
#2005-11-16| 602.75
#2005-11-17| 604.81
#2005-11-18| 607.46
#2005-11-21| 616.59
#2005-11-22| 605.40
#2005-11-23| 609.48
#2005-11-24| .
#2005-11-25| 602.51
#2005-11-28| 605.58
#2005-11-29| 608.22
#2005-11-30| 609.02
#2005-12-01| 613.64
#2005-12-02| 616.41
#2005-12-05| 616.61
#2005-12-06| 621.01
#2005-12-07| 611.72
#2005-12-08| 617.40
#2005-12-09| 619.29
#2005-12-12| 621.77
#2005-12-13| 621.96
#2005-12-14| 622.38
#2005-12-15| 618.17
#2005-12-16| 621.27
#2005-12-19| 620.25
#2005-12-20| 613.12
#2005-12-21| 610.25
#2005-12-22| 612.84
#2005-12-23| 614.13
#2005-12-26| .
#2005-12-27| 615.48
#2005-12-28| 622.17
#2005-12-29| 622.93
#2005-12-30| 614.95
#2006-01-02| .
#2006-01-03| 637.08
#2006-01-04| 644.11
#2006-01-05| 642.33
#2006-01-06| 648.87
#2006-01-09| 653.51
#2006-01-10| 655.80
#2006-01-11| 662.00
#2006-01-12| 659.48
#2006-01-13| 658.38
#2006-01-16| .
#2006-01-17| 650.21
#2006-01-18| 642.36
#2006-01-19| 650.02
#2006-01-20| 639.15
#2006-01-23| 645.60
#2006-01-24| 657.29
#2006-01-25| 669.41
#2006-01-26| 680.93
#2006-01-27| 677.91
#2006-01-30| 678.04
#2006-01-31| 679.42
#2006-02-01| 684.35
#2006-02-02| 678.22
#2006-02-03| 676.70
#2006-02-06| 681.45
#2006-02-07| 680.23
#2006-02-08| 671.96
#2006-02-09| 681.10
#2006-02-10| 689.70
#2006-02-13| 713.55
#2006-02-14| 705.51
#2006-02-15| 703.77
#2006-02-16| 695.20
#2006-02-17| 701.29
#2006-02-20| .
#2006-02-21| 694.59
#2006-02-22| 697.92
#2006-02-23| 696.31
#2006-02-24| 696.61
#2006-02-27| 703.79
#2006-02-28| 696.74
#2006-03-01| 704.34
#2006-03-02| 692.12
#2006-03-03| 685.76
#2006-03-06| 693.84
#2006-03-07| 684.62
#2006-03-08| 676.98
#2006-03-09| 688.77
#2006-03-10| 692.55
#2006-03-13| 697.42
#2006-03-14| 711.27
#2006-03-15| 717.77
#2006-03-16| 726.71
#2006-03-17| 721.94
#2006-03-20| 724.58
#2006-03-21| 720.51
#2006-03-22| 734.75
#2006-03-23| 728.63
#2006-03-24| 736.86
#2006-03-27| 731.83
#2006-03-28| 734.58
#2006-03-29| 735.77
#2006-03-30| 751.17
#2006-03-31| 747.34
#2006-04-03| 761.05
#2006-04-04| 768.77
#2006-04-05| 773.33
#2006-04-06| 765.11
#2006-04-07| 745.68
#2006-04-10| 754.67
#2006-04-11| 744.23
#2006-04-12| 742.63
#2006-04-13| 742.18
#2006-04-14| .
#2006-04-17| 753.88
#2006-04-18| 750.58
#2006-04-19| 761.48
#2006-04-20| 768.62
#2006-04-21| 772.44
#2006-04-24| 767.04
#2006-04-25| 779.53
#2006-04-26| 792.81
#2006-04-27| 783.70
#2006-04-28| 771.33
#2006-05-01| 772.83
#2006-05-02| 776.76
#2006-05-03| 766.98
#2006-05-04| 777.49
#2006-05-05| 782.96
#2006-05-08| 783.63
#2006-05-09| 798.16
#2006-05-10| 804.95
#2006-05-11| 797.26
#2006-05-12| 771.69
#2006-05-15| 754.44
#2006-05-16| 756.93
#2006-05-17| 724.71
#2006-05-18| 733.29
#2006-05-19| 724.13
#2006-05-22| 708.64
#2006-05-23| 732.56
#2006-05-24| 724.32
#2006-05-25| 734.01
#2006-05-26| 743.78
#2006-05-29| .
#2006-05-30| 736.73
#2006-05-31| 743.55
#2006-06-01| 737.48
#2006-06-02| 744.38
#2006-06-05| 735.57
#2006-06-06| 704.67
#2006-06-07| 702.33
#2006-06-08| 681.38
#2006-06-09| 694.26
#2006-06-12| 685.74
#2006-06-13| 669.83
#2006-06-14| 668.10
#2006-06-15| 686.49
#2006-06-16| 682.76
#2006-06-19| 685.89
#2006-06-20| 693.36
#2006-06-21| 691.96
#2006-06-22| 689.50
#2006-06-23| 684.96
#2006-06-26| 683.52
#2006-06-27| 675.38
#2006-06-28| 669.15
#2006-06-29| 684.03
#2006-06-30| 708.72
#2006-07-03| 712.95
#2006-07-04| .
#2006-07-05| 694.15
#2006-07-06| 704.79
#2006-07-07| 707.92
#2006-07-10| 706.16
#2006-07-11| 699.00
#2006-07-12| 702.19
#2006-07-13| 693.58
#2006-07-14| 679.05
#2006-07-17| 670.58
#2006-07-18| 661.66
#2006-07-19| 684.24
#2006-07-20| 686.30
#2006-07-21| 673.47
#2006-07-24| 681.72
#2006-07-25| 689.77
#2006-07-26| 686.24
#2006-07-27| 709.51
#2006-07-28| 722.09
#2006-07-31| 721.06
#2006-08-01| 712.21
#2006-08-02| 720.12
#2006-08-03| 713.34
#2006-08-04| 723.96
#2006-08-07| 710.82
#2006-08-08| 713.26
#2006-08-09| 729.34
#2006-08-10| 717.26
#2006-08-11| 718.77
#2006-08-14| 725.10
#2006-08-15| 731.83
#2006-08-16| 740.89
#2006-08-17| 751.14
#2006-08-18| 752.08
#2006-08-21| 752.21
#2006-08-22| 747.89
#2006-08-23| 743.30
#2006-08-24| 746.00
#2006-08-25| 742.83
#2006-08-28| 747.36
#2006-08-29| 747.10
#2006-08-30| 755.07
#2006-08-31| 753.71
#2006-09-01| 756.52
#2006-09-04| .
#2006-09-05| 757.80
#2006-09-06| 745.06
#2006-09-07| 730.91
#2006-09-08| 731.13
#2006-09-11| 731.00
#2006-09-12| 743.26
#2006-09-13| 753.78
#2006-09-14| 759.08
#2006-09-15| 737.74
#2006-09-18| 736.70
#2006-09-19| 736.37
#2006-09-20| 745.72
#2006-09-21| 753.21
#2006-09-22| 746.59
#2006-09-25| 746.25
#2006-09-26| 748.09
#2006-09-27| 759.30
#2006-09-28| 756.21
#2006-09-29| 757.16
#2006-10-02| 760.83
#2006-10-03| 756.11
#2006-10-04| 759.99
#2006-10-05| 764.51
#2006-10-06| 759.23
#2006-10-09| 758.69
#2006-10-10| 758.63
#2006-10-11| 757.92
#2006-10-12| 762.59
#2006-10-13| 763.49
#2006-10-16| 767.79
#2006-10-17| 758.78
#2006-10-18| 769.82
#2006-10-19| 788.12
#2006-10-20| 787.32
#2006-10-23| 788.46
#2006-10-24| 786.03
#2006-10-25| 808.23
#2006-10-26| 809.75
#2006-10-27| 815.62
#2006-10-30| 809.92
#2006-10-31| 825.40
#2006-11-01| 833.72
#2006-11-02| 827.08
#2006-11-03| 827.65
#2006-11-06| 841.58
#2006-11-07| 847.15
#2006-11-08| 846.20
#2006-11-09| 846.12
#2006-11-10| 848.62
#2006-11-13| 853.78
#2006-11-14| 852.43
#2006-11-15| 866.25
#2006-11-16| 877.50
#2006-11-17| 859.00
#2006-11-20| 856.98
#2006-11-21| 852.72
#2006-11-22| 866.71
#2006-11-23| .
#2006-11-24| 858.96
#2006-11-27| 839.14
#2006-11-28| 839.52
#2006-11-29| 854.80
#2006-11-30| 847.55
#2006-12-01| 843.97
#2006-12-04| 847.84
#2006-12-05| 855.40
#2006-12-06| 853.51
#2006-12-07| 855.85
#2006-12-08| 854.74
#2006-12-11| 861.54
#2006-12-12| 862.49
#2006-12-13| 868.59
#2006-12-14| 871.69
#2006-12-15| 872.46
#2006-12-18| 872.24
#2006-12-19| 876.10
#2006-12-20| 885.07
#2006-12-21| 878.53
#2006-12-22| 867.61
#2006-12-25| .
#2006-12-26| 866.23
#2006-12-27| 881.77
#2006-12-28| 884.83
#2006-12-29| 887.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 898.90
#2007-01-04| 884.94
#2007-01-05| 879.73
#2007-01-08| 879.28
#2007-01-09| 879.18
#2007-01-10| 867.44
#2007-01-11| 874.18
#2007-01-12| 878.67
#2007-01-15| .
#2007-01-16| 879.85
#2007-01-17| 881.78
#2007-01-18| 891.53
#2007-01-19| 907.61
#2007-01-22| 907.74
#2007-01-23| 916.13
#2007-01-24| 923.95
#2007-01-25| 911.65
#2007-01-26| 905.17
#2007-01-29| 917.30
#2007-01-30| 917.08
#2007-01-31| 908.29
#2007-02-01| 920.81
#2007-02-02| 916.64
#2007-02-05| 910.11
#2007-02-06| 913.54
#2007-02-07| 913.63
#2007-02-08| 906.43
#2007-02-09| 920.08
#2007-02-12| 910.80
#2007-02-13| 924.00
#2007-02-14| 957.87
#2007-02-15| 980.47
#2007-02-16| 984.97
#2007-02-19| .
#2007-02-20|1007.02
#2007-02-21| 991.73
#2007-02-22| 983.64
#2007-02-23| 990.88
#2007-02-26| 991.51
#2007-02-27| 967.16
#2007-02-28| 963.28
#2007-03-01| 943.89
#2007-03-02| 941.29
#2007-03-05| 923.44
#2007-03-06| 944.42
#2007-03-07| 956.45
#2007-03-08| 962.20
#2007-03-09| 969.98
#2007-03-12| 976.34
#2007-03-13| 965.08
#2007-03-14| 944.61
#2007-03-15| 973.90
#2007-03-16| 978.06
#2007-03-19| 998.17
#2007-03-20|1007.26
#2007-03-21|1018.89
#2007-03-22|1039.93
#2007-03-23|1075.64
#2007-03-26|1058.39
#2007-03-27|1074.06
#2007-03-28|1057.86
#2007-03-29|1069.61
#2007-03-30|1068.45
#2007-04-02|1083.30
#2007-04-03|1090.00
#2007-04-04|1087.18
#2007-04-05|1093.07
#2007-04-06| .
#2007-04-09|1087.33
#2007-04-10|1107.33
#2007-04-11|1106.97
#2007-04-12|1104.09
#2007-04-13|1108.44
#2007-04-16|1119.87
#2007-04-17|1125.24
#2007-04-18|1119.31
#2007-04-19|1113.59
#2007-04-20|1123.00
#2007-04-23|1121.08
#2007-04-24|1118.09
#2007-04-25|1142.99
#2007-04-26|1150.61
#2007-04-27|1148.60
#2007-04-30|1149.81
#2007-05-01|1145.62
#2007-05-02|1150.25
#2007-05-03|1142.16
#2007-05-04|1173.55
#2007-05-07|1164.39
#2007-05-08|1136.60
#2007-05-09|1130.46
#2007-05-10|1129.17
#2007-05-11|1145.54
#2007-05-14|1157.69
#2007-05-15|1182.25
#2007-05-16|1187.87
#2007-05-17|1178.82
#2007-05-18|1188.54
#2007-05-21|1187.14
#2007-05-22|1188.74
#2007-05-23|1214.15
#2007-05-24|1187.15
#2007-05-25|1195.30
#2007-05-28| .
#2007-05-29|1210.60
#2007-05-30|1205.93
#2007-05-31|1221.94
#2007-06-01|1237.59
#2007-06-04|1233.69
#2007-06-05|1228.97
#2007-06-06|1187.81
#2007-06-07|1178.00
#2007-06-08|1167.43
#2007-06-11|1184.94
#2007-06-12|1180.76
#2007-06-13|1183.41
#2007-06-14|1215.43
#2007-06-15|1239.57
#2007-06-18|1243.04
#2007-06-19|1246.56
#2007-06-20|1250.20
#2007-06-21|1227.68
#2007-06-22|1228.13
#2007-06-25|1225.36
#2007-06-26|1218.25
#2007-06-27|1212.23
#2007-06-28|1239.38
#2007-06-29|1254.40
#2007-07-02|1264.31
#2007-07-03|1280.19
#2007-07-04| .
#2007-07-05|1266.08
#2007-07-06|1292.82
#2007-07-09|1300.06
#2007-07-10|1287.79
#2007-07-11|1280.09
#2007-07-12|1305.19
#2007-07-13|1301.33
#2007-07-16|1306.16
#2007-07-17|1293.66
#2007-07-18|1266.02
#2007-07-19|1279.63
#2007-07-20|1263.05
#2007-07-23|1284.98
#2007-07-24|1263.56
#2007-07-25|1245.29
#2007-07-26|1203.46
#2007-07-27|1198.56
#2007-07-30|1203.75
#2007-07-31|1243.75
#2007-08-01|1217.36
#2007-08-02|1223.07
#2007-08-03|1218.79
#2007-08-06|1204.25
#2007-08-07|1196.32
#2007-08-08|1209.70
#2007-08-09|1178.42
#2007-08-10|1142.30
#2007-08-13|1170.18
#2007-08-14|1164.89
#2007-08-15|1154.98
#2007-08-16|1101.28
#2007-08-17|1116.28
#2007-08-20|1116.98
#2007-08-21|1131.98
#2007-08-22|1168.49
#2007-08-23|1173.45
#2007-08-24|1182.98
#2007-08-27|1188.33
#2007-08-28|1171.65
#2007-08-29|1176.49
#2007-08-30|1184.87
#2007-08-31|1204.85
#2007-09-03| .
#2007-09-04|1226.64
#2007-09-05|1208.83
#2007-09-06|1219.47
#2007-09-07|1184.80
#2007-09-10|1164.42
#2007-09-11|1186.91
#2007-09-12|1192.16
#2007-09-13|1204.09
#2007-09-14|1200.73
#2007-09-17|1186.49
#2007-09-18|1198.59
#2007-09-19|1236.76
#2007-09-20|1236.22
#2007-09-21|1266.12
#2007-09-24|1284.39
#2007-09-25|1284.79
#2007-09-26|1300.33
#2007-09-27|1315.18
#2007-09-28|1319.44
#2007-10-01|1352.22
#2007-10-02|1347.50
#2007-10-03|1355.56
#2007-10-04|1358.34
#2007-10-05|1377.47
#2007-10-08|1366.01
#2007-10-09|1387.14
#2007-10-10|1400.76
#2007-10-11|1426.79
#2007-10-12|1418.29
#2007-10-15|1403.97
#2007-10-16|1389.54
#2007-10-17|1390.63
#2007-10-18|1390.44
#2007-10-19|1386.32
#2007-10-22|1353.00
#2007-10-23|1380.85
#2007-10-24|1378.76
#2007-10-25|1421.38
#2007-10-26|1445.66
#2007-10-29|1465.42
#2007-10-30|1450.66
#2007-10-31|1472.66
#2007-11-01|1443.86
#2007-11-02|1435.47
#2007-11-05|1416.19
#2007-11-06|1426.42
#2007-11-07|1415.26
#2007-11-08|1395.13
#2007-11-09|1372.82
#2007-11-12|1354.25
#2007-11-13|1334.45
#2007-11-14|1353.63
#2007-11-15|1321.97
#2007-11-16|1288.70
#2007-11-19|1238.87
#2007-11-20|1278.02
#2007-11-21|1234.64
#2007-11-22| .
#2007-11-23|1255.90
#2007-11-26|1262.71
#2007-11-27|1248.25
#2007-11-28|1295.43
#2007-11-29|1296.65
#2007-11-30|1307.62
#2007-12-03|1297.19
#2007-12-04|1268.01
#2007-12-05|1286.45
#2007-12-06|1267.86
#2007-12-07|1290.22
#2007-12-10|1317.33
#2007-12-11|1312.03
#2007-12-12|1306.52
#2007-12-13|1256.16
#2007-12-14|1233.38
#2007-12-17|1195.41
#2007-12-18|1207.74
#2007-12-19|1191.38
#2007-12-20|1192.74
#2007-12-21|1229.22
#2007-12-24|1233.50
#2007-12-25| .
#2007-12-26|1241.93
#2007-12-27|1245.28
#2007-12-28|1261.05
#2007-12-31|1251.38
#2008-01-01| .
#2008-01-02|1238.75
#2008-01-03|1207.33
#2008-01-04|1145.32
#2008-01-07|1134.51
#2008-01-08|1136.39
#2008-01-09|1108.68
#2008-01-10|1119.58
#2008-01-11|1137.43
#2008-01-14|1161.84
#2008-01-15|1117.18
#2008-01-16|1102.06
#2008-01-17|1077.01
#2008-01-18|1052.34
#2008-01-21| .
#2008-01-22|1025.50
#2008-01-23| 984.08
#2008-01-24|1053.12
#2008-01-25|1059.92
#2008-01-28|1081.24
#2008-01-29|1092.45
#2008-01-30|1072.16
#2008-01-31|1066.05
#2008-02-01|1089.88
#2008-02-04|1102.17
#2008-02-05|1030.85
#2008-02-06|1029.71
#2008-02-07| 992.47
#2008-02-08| 991.35
#2008-02-11| 981.48
#2008-02-12|1036.47
#2008-02-13|1051.58
#2008-02-14|1046.11
#2008-02-15|1043.87
#2008-02-18| .
#2008-02-19|1086.14
#2008-02-20|1067.21
#2008-02-21|1085.17
#2008-02-22|1061.15
#2008-02-25|1073.93
#2008-02-26|1106.50
#2008-02-27|1132.88
#2008-02-28|1116.67
#2008-02-29|1100.31
#2008-03-03|1106.55
#2008-03-04|1071.53
#2008-03-05|1097.69
#2008-03-06|1087.68
#2008-03-07|1075.55
#2008-03-10|1063.55
#2008-03-11|1059.48
#2008-03-12|1087.46
#2008-03-13|1069.13
#2008-03-14|1064.34
#2008-03-17|1043.39
#2008-03-18|1093.23
#2008-03-19|1096.92
#2008-03-20|1089.23
#2008-03-21| .
#2008-03-24|1087.74
#2008-03-25|1144.23
#2008-03-26|1153.12
#2008-03-27|1160.65
#2008-03-28|1156.18
#2008-03-31|1162.54
#2008-04-01|1164.52
#2008-04-02|1155.86
#2008-04-03|1146.29
#2008-04-04|1146.65
#2008-04-07|1152.34
#2008-04-08|1141.36
#2008-04-09|1142.56
#2008-04-10|1138.04
#2008-04-11|1129.79
#2008-04-14|1111.72
#2008-04-15|1103.51
#2008-04-16|1128.97
#2008-04-17|1130.42
#2008-04-18|1139.06
#2008-04-21|1136.46
#2008-04-22|1137.20
#2008-04-23|1133.13
#2008-04-24|1118.87
#2008-04-25|1143.58
#2008-04-28|1150.15
#2008-04-29|1133.78
#2008-04-30|1126.76
#2008-05-01|1119.16
#2008-05-02|1140.82
#2008-05-05|1147.86
#2008-05-06|1146.53
#2008-05-07|1159.86
#2008-05-08|1166.62
#2008-05-09|1154.68
#2008-05-12|1163.16
#2008-05-13|1165.75
#2008-05-14|1167.57
#2008-05-15|1168.53
#2008-05-16|1189.77
#2008-05-19|1202.45
#2008-05-20|1183.86
#2008-05-21|1159.76
#2008-05-22|1154.75
#2008-05-23|1133.59
#2008-05-26| .
#2008-05-27|1123.11
#2008-05-28|1127.91
#2008-05-29|1119.27
#2008-05-30|1126.74
#2008-06-02|1101.35
#2008-06-03|1092.81
#2008-06-04|1085.35
#2008-06-05|1085.10
#2008-06-06|1057.81
#2008-06-09|1047.98
#2008-06-10|1029.47
#2008-06-11|1004.93
#2008-06-12|1003.59
#2008-06-13|1007.03
#2008-06-16|1010.90
#2008-06-17|1037.81
#2008-06-18|1025.03
#2008-06-19|1016.62
#2008-06-20|1009.96
#2008-06-23| 984.61
#2008-06-24| 963.41
#2008-06-25| 990.22
#2008-06-26| 961.97
#2008-06-27| 950.51
#2008-06-30| 951.43
#2008-07-01| 927.20
#2008-07-02| 931.76
#2008-07-03| 926.85
#2008-07-04| .
#2008-07-07| 920.69
#2008-07-08| 909.04
#2008-07-09| 924.30
#2008-07-10| 912.53
#2008-07-11| 889.60
#2008-07-14| 896.97
#2008-07-15| 891.96
#2008-07-16| 923.72
#2008-07-17| 957.15
#2008-07-18| 971.96
#2008-07-21| 984.19
#2008-07-22| 980.03
#2008-07-23|1019.36
#2008-07-24| 963.87
#2008-07-25| 974.38
#2008-07-28| 961.22
#2008-07-29| 946.35
#2008-07-30| 942.65
#2008-07-31| 937.18
#2008-08-01| 906.96
#2008-08-04| 902.46
#2008-08-05| 932.88
#2008-08-06| 941.90
#2008-08-07| 940.55
#2008-08-08| 951.87
#2008-08-11| 977.03
#2008-08-12| 986.39
#2008-08-13| 941.31
#2008-08-14| 948.05
#2008-08-15| 941.81
#2008-08-18| 936.56
#2008-08-19| 911.61
#2008-08-20| 909.13
#2008-08-21| 905.30
#2008-08-22| 926.48
#2008-08-25| 920.31
#2008-08-26| 910.75
#2008-08-27| 905.41
#2008-08-28| 916.67
#2008-08-29| 910.73
#2008-09-01| .
#2008-09-02| 938.37
#2008-09-03| 932.95
#2008-09-04| 901.55
#2008-09-05| 866.10
#2008-09-08| 882.18
#2008-09-09| 880.28
#2008-09-10| 879.33
#2008-09-11| 864.80
#2008-09-12| 881.57
#2008-09-15| 847.84
#2008-09-16| 847.96
#2008-09-17| 842.75
#2008-09-18| 878.81
#2008-09-19| 910.88
#2008-09-22| 918.72
#2008-09-23| 903.34
#2008-09-24| 876.86
#2008-09-25| 891.39
#2008-09-26| 866.08
#2008-09-29| 833.17
#2008-09-30| 802.30
#2008-10-01| 758.29
#2008-10-02| 715.45
#2008-10-03| 731.60
#2008-10-06| 664.89
#2008-10-07| 667.31
#2008-10-08| 636.14
#2008-10-09| 627.61
#2008-10-10| 614.05
#2008-10-13| 679.26
#2008-10-14| 706.44
#2008-10-15| 682.75
#2008-10-16| 651.75
#2008-10-17| 649.65
#2008-10-20| 607.36
#2008-10-21| 584.57
#2008-10-22| 544.11
#2008-10-23| 515.15
#2008-10-24| 467.69
#2008-10-27| 564.48
#2008-10-28| 758.52
#2008-10-29| 626.52
#2008-10-30| 647.94
#2008-10-31| 653.70
#2008-11-03| 605.32
#2008-11-04| 644.90
#2008-11-05| 641.70
#2008-11-06| 591.02
#2008-11-07| 595.23
#2008-11-10| 601.50
#2008-11-11| 557.58
#2008-11-12| 535.92
#2008-11-13| 550.67
#2008-11-14| 555.99
#2008-11-17| 529.50
#2008-11-18| 538.55
#2008-11-19| 507.13
#2008-11-20| 479.71
#2008-11-21| 482.54
#2008-11-24| 518.22
#2008-11-25| 490.36
#2008-11-26| 514.04
#2008-11-27| .
#2008-11-28| 498.67
#2008-12-01| 471.17
#2008-12-02| 494.32
#2008-12-03| 495.92
#2008-12-04| 500.46
#2008-12-05| 474.64
#2008-12-08| 516.30
#2008-12-09| 529.94
#2008-12-10| 541.47
#2008-12-11| 544.72
#2008-12-12| 534.38
#2008-12-15| 542.02
#2008-12-16| 552.49
#2008-12-17| 578.06
#2008-12-18| 597.84
#2008-12-19| 557.71
#2008-12-22| 533.80
#2008-12-23| 529.10
#2008-12-24| 529.62
#2008-12-25| .
#2008-12-26| 532.15
#2008-12-29| 542.49
#2008-12-30| 550.40
#2008-12-31| 542.15
#2009-01-01| .
#2009-01-02| 566.88
#2009-01-05| 545.29
#2009-01-06| 561.01
#2009-01-07| 575.32
#2009-01-08| 577.50
#2009-01-09| 565.45
#2009-01-12| 542.00
#2009-01-13| 513.57
#2009-01-14| 494.08
#2009-01-15| 476.21
#2009-01-16| 480.25
#2009-01-19| .
#2009-01-20| 448.07
#2009-01-21| 445.93
#2009-01-22| 430.76
#2009-01-23| 417.52
#2009-01-26| 442.20
#2009-01-27| 452.53
#2009-01-28| 476.80
#2009-01-29| 453.41
#2009-01-30| 441.25
#2009-02-02| 431.56
#2009-02-03| 444.27
#2009-02-04| 461.83
#2009-02-05| 454.09
#2009-02-06| 482.68
#2009-02-09| 509.55
#2009-02-10| 486.41
#2009-02-11| 486.56
#2009-02-12| 465.60
#2009-02-13| 475.46
#2009-02-16| .
#2009-02-17| 434.35
#2009-02-18| 425.72
#2009-02-19| 430.93
#2009-02-20| 406.45
#2009-02-23| 389.87
#2009-02-24| 378.66
#2009-02-25| 374.50
#2009-02-26| 387.38
#2009-02-27| 370.14
#2009-03-02| 358.76
#2009-03-03| 361.38
#2009-03-04| 389.32
#2009-03-05| 367.58
#2009-03-06| 372.61
#2009-03-09| 370.97
#2009-03-10| 403.22
#2009-03-11| 418.09
#2009-03-12| 425.57
#2009-03-13| 425.39
#2009-03-16| 434.15
#2009-03-17| 431.45
#2009-03-18| 430.60
#2009-03-19| 458.20
#2009-03-20| 450.24
#2009-03-23| 457.52
#2009-03-24| 450.17
#2009-03-25| 462.12
#2009-03-26| 474.32
#2009-03-27| 473.12
#2009-03-30| 431.73
#2009-03-31| 440.08
#2009-04-01| 448.62
#2009-04-02| 511.74
#2009-04-03| 525.25
#2009-04-06| 515.86
#2009-04-07| 502.10
#2009-04-08| 522.76
#2009-04-09| 536.03
#2009-04-10| .
#2009-04-13| 540.56
#2009-04-14| 545.57
#2009-04-15| 537.46
#2009-04-16| 544.23
#2009-04-17| 564.04
#2009-04-20| 525.51
#2009-04-21| 524.78
#2009-04-22| 541.73
#2009-04-23| 542.57
#2009-04-24| 571.33
#2009-04-27| 568.73
#2009-04-28| 549.17
#2009-04-29| 569.81
#2009-04-30| 571.89
#2009-05-01| 571.93
#2009-05-04| 587.83
#2009-05-05| 592.44
#2009-05-06| 592.69
#2009-05-07| 584.85
#2009-05-08| 587.24
#2009-05-11| 572.03
#2009-05-12| 563.71
#2009-05-13| 539.08
#2009-05-14| 547.11
#2009-05-15| 548.73
#2009-05-18| 556.17
#2009-05-19| 570.43
#2009-05-20| 590.48
#2009-05-21| 576.98
#2009-05-22| 585.94
#2009-05-25| .
#2009-05-26| 591.76
#2009-05-27| 592.90
#2009-05-28| 581.62
#2009-05-29| 596.68
#2009-06-01| 637.86
#2009-06-02| 659.81
#2009-06-03| 630.55
#2009-06-04| 640.04
#2009-06-05| 636.81
#2009-06-08| 623.98
#2009-06-09| 629.21
#2009-06-10| 641.56
#2009-06-11| 655.23
#2009-06-12| 647.04
#2009-06-15| 608.28
#2009-06-16| 603.02
#2009-06-17| 587.62
#2009-06-18| 588.67
#2009-06-19| 578.98
#2009-06-22| 560.38
#2009-06-23| 572.30
#2009-06-24| 599.45
#2009-06-25| 591.46
#2009-06-26| 601.48
#2009-06-29| 611.45
#2009-06-30| 602.13
#2009-07-01| 620.02
#2009-07-02| 586.29
#2009-07-03| .
#2009-07-06| 569.58
#2009-07-07| 563.65
#2009-07-08| 545.27
#2009-07-09| 557.36
#2009-07-10| 552.77
#2009-07-13| 577.12
#2009-07-14| 598.40
#2009-07-15| 634.73
#2009-07-16| 645.52
#2009-07-17| 650.23
#2009-07-20| 651.09
#2009-07-21| 670.89
#2009-07-22| 670.41
#2009-07-23| 684.92
#2009-07-24| 690.90
#2009-07-27| 677.81
#2009-07-28| 668.50
#2009-07-29| 674.47
#2009-07-30| 693.13
#2009-07-31| 706.00
#2009-08-03| 743.27
#2009-08-04| 741.15
#2009-08-05| 718.63
#2009-08-06| 722.39
#2009-08-07| 723.59
#2009-08-10| 702.50
#2009-08-11| 684.20
#2009-08-12| 693.45
#2009-08-13| 713.93
#2009-08-14| 685.26
#2009-08-17| 652.51
#2009-08-18| 661.46
#2009-08-19| 657.95
#2009-08-20| 668.78
#2009-08-21| 687.89
#2009-08-24| 686.97
#2009-08-25| 688.15
#2009-08-26| 675.60
#2009-08-27| 660.74
#2009-08-28| 674.65
#2009-08-31| 665.36
#2009-09-01| 640.67
#2009-09-02| 630.59
#2009-09-03| 629.47
#2009-09-04| 649.86
#2009-09-07| .
#2009-09-08| 672.94
#2009-09-09| 699.22
#2009-09-10| 699.01
#2009-09-11| 710.71
#2009-09-14| 709.99
#2009-09-15| 712.54
#2009-09-16| 734.30
#2009-09-17| 729.46
#2009-09-18| 712.75
#2009-09-21| 700.66
#2009-09-22| 722.00
#2009-09-23| 712.76
#2009-09-24| 704.78
#2009-09-25| 705.02
#2009-09-28| 715.85
#2009-09-29| 712.20
#2009-09-30| 713.32
#2009-10-01| 696.83
#2009-10-02| 683.70
#2009-10-05| 690.22
#2009-10-06| 717.85
#2009-10-07| 714.44
#2009-10-08| 741.27
#2009-10-09| 742.05
#2009-10-12| 756.16
#2009-10-13| 751.26
#2009-10-14| 771.63
#2009-10-15| 774.16
#2009-10-16| 761.87
#2009-10-19| 798.39
#2009-10-20| 789.62
#2009-10-21| 788.81
#2009-10-22| 780.39
#2009-10-23| 783.97
#2009-10-26| 762.32
#2009-10-27| 737.10
#2009-10-28| 699.33
#2009-10-29| 729.29
#2009-10-30| 703.53
#2009-11-02| 710.84
#2009-11-03| 681.07
#2009-11-04| 709.12
#2009-11-05| 718.19
#2009-11-06| 723.93
#2009-11-09| 744.64
#2009-11-10| 722.75
#2009-11-11| 732.05
#2009-11-12| 722.55
#2009-11-13| 726.26
#2009-11-16| 755.99
#2009-11-17| 736.66
#2009-11-18| 748.59
#2009-11-19| 727.58
#2009-11-20| 713.47
#2009-11-23| 733.90
#2009-11-24| 723.37
#2009-11-25| 726.63
#2009-11-26| .
#2009-11-27| 706.28
#2009-11-30| 694.88
#2009-12-01| 720.97
#2009-12-02| 722.17
#2009-12-03| 729.09
#2009-12-04| 728.82
#2009-12-07| 729.12
#2009-12-08| 710.20
#2009-12-09| 702.91
#2009-12-10| 705.26
#2009-12-11| 706.28
#2009-12-14| 716.61
#2009-12-15| 715.65
#2009-12-16| 725.51
#2009-12-17| 708.15
#2009-12-18| 696.84
#2009-12-21| 700.71
#2009-12-22| 703.07
#2009-12-23| 707.88
#2009-12-24| 709.30
#2009-12-25| .
#2009-12-28| 712.39
#2009-12-29| 714.89
#2009-12-30| 706.72
#2009-12-31| 709.84
#2010-01-01| .
#2010-01-04| 722.54
#2010-01-05| 725.68
#2010-01-06| 731.76
#2010-01-07| 731.46
#2010-01-08| 733.83
#2010-01-11| 745.67
#2010-01-12| 727.62
#2010-01-13| 730.68
#2010-01-14| 741.13
#2010-01-15| 724.51
#2010-01-18| .
#2010-01-19| 724.15
#2010-01-20| 697.37
#2010-01-21| 680.13
#2010-01-22| 674.25
#2010-01-25| 662.73
#2010-01-26| 661.42
#2010-01-27| 644.93
#2010-01-28| 633.50
#2010-01-29| 646.39
#2010-02-01| 654.95
#2010-02-02| 660.16
#2010-02-03| 663.76
#2010-02-04| 634.26
#2010-02-05| 610.06
#2010-02-08| 614.06
#2010-02-09| 616.39
#2010-02-10| 617.68
#2010-02-11| 598.95
#2010-02-12| 587.58
#2010-02-15| .
#2010-02-16| 599.24
#2010-02-17| 609.42
#2010-02-18| 596.90
#2010-02-19| 601.45
#2010-02-22| 597.32
#2010-02-23| 587.92
#2010-02-24| 587.67
#2010-02-25| 574.13
#2010-02-26| 586.37
#2010-03-01| 589.76
#2010-03-02| 605.38
#2010-03-03| 617.54
#2010-03-04| 614.52
#2010-03-05| 635.34
#2010-03-08| 636.46
#2010-03-09| 629.67
#2010-03-10| 642.02
#2010-03-11| 651.37
#2010-03-12| 660.27
#2010-03-15| 649.09
#2010-03-16| 665.94
#2010-03-17| 668.41
#2010-03-18| 661.30
#2010-03-19| 655.25
#2010-03-22| 658.24
#2010-03-23| 659.05
#2010-03-24| 653.44
#2010-03-25| 662.75
#2010-03-26| 666.85
#2010-03-29| 670.81
#2010-03-30| 656.95
#2010-03-31| 664.97
#2010-04-01| 675.88
#2010-04-02| .
#2010-04-05| 674.47
#2010-04-06| 674.77
#2010-04-07| 666.78
#2010-04-08| 657.49
#2010-04-09| 665.93
#2010-04-12| 674.50
#2010-04-13| 677.57
#2010-04-14| 690.66
#2010-04-15| 688.89
#2010-04-16| 682.40
#2010-04-19| 673.60
#2010-04-20| 709.03
#2010-04-21| 704.20
#2010-04-22| 692.01
#2010-04-23| 710.47
#2010-04-26| 717.67
#2010-04-27| 694.33
#2010-04-28| 677.13
#2010-04-29| 693.46
#2010-04-30| 695.88
#2010-05-03| 690.79
#2010-05-04| 655.19
#2010-05-05| 638.21
#2010-05-06| 628.40
#2010-05-07| 603.74
#2010-05-10| 653.19
#2010-05-11| 653.37
#2010-05-12| 667.89
#2010-05-13| 674.24
#2010-05-14| 645.85
#2010-05-17| 640.67
#2010-05-18| 654.46
#2010-05-19| 625.75
#2010-05-20| 603.18
#2010-05-21| 617.69
#2010-05-24| 609.39
#2010-05-25| 578.96
#2010-05-26| 595.91
#2010-05-27| 622.41
#2010-05-28| 628.54
#2010-05-31| .
#2010-06-01| 631.28
#2010-06-02| 626.93
#2010-06-03| 639.39
#2010-06-04| 614.96
#2010-06-07| 605.80
#2010-06-08| 600.98
#2010-06-09| 625.86
#2010-06-10| 649.74
#2010-06-11| 647.98
#2010-06-14| 661.79
#2010-06-15| 663.10
#2010-06-16| 651.91
#2010-06-17| 669.52
#2010-06-18| 681.24
#2010-06-21| 698.73
#2010-06-22| 689.69
#2010-06-23| 681.21
#2010-06-24| 675.33
#2010-06-25| 657.11
#2010-06-28| 675.22
#2010-06-29| 638.29
#2010-06-30| 647.31
#2010-07-01| 634.20
#2010-07-02| 643.08
#2010-07-05| .
#2010-07-06| 663.14
#2010-07-07| 671.92
#2010-07-08| 675.08
#2010-07-09| 677.52
#2010-07-12| 678.06
#2010-07-13| 715.06
#2010-07-14| 713.76
#2010-07-15| 717.71
#2010-07-16| 717.80
#2010-07-19| 710.16
#2010-07-20| 693.23
#2010-07-21| 694.87
#2010-07-22| 722.03
#2010-07-23| 721.45
#2010-07-26| 735.04
#2010-07-27| 720.73
#2010-07-28| 719.93
#2010-07-29| 723.54
#2010-07-30| 720.88
#2010-08-02| 739.18
#2010-08-03| 752.68
#2010-08-04| 744.50
#2010-08-05| 753.72
#2010-08-06| 746.81
#2010-08-09| 754.19
#2010-08-10| 734.01
#2010-08-11| 704.29
#2010-08-12| 689.47
#2010-08-13| 685.21
#2010-08-16| 696.22
#2010-08-17| 713.61
#2010-08-18| 711.64
#2010-08-19| 702.90
#2010-08-20| 681.96
#2010-08-23| 682.46
#2010-08-24| 674.81
#2010-08-25| 663.33
#2010-08-26| 675.12
#2010-08-27| 679.69
#2010-08-30| 672.43
#2010-08-31| 676.51
#2010-09-01| 711.24
#2010-09-02| 720.59
#2010-09-03| 730.13
#2010-09-06| .
#2010-09-07| 714.96
#2010-09-08| 725.77
#2010-09-09| 741.21
#2010-09-10| 753.37
#2010-09-13| 764.68
#2010-09-14| 777.21
#2010-09-15| 781.96
#2010-09-16| 783.17
#2010-09-17| 787.89
#2010-09-20| 807.94
#2010-09-21| 809.94
#2010-09-22| 814.20
#2010-09-23| 803.78
#2010-09-24| 840.40
#2010-09-27| 840.34
#2010-09-28| 836.17
#2010-09-29| 839.85
#2010-09-30| 848.60
#2010-10-01| 838.61
#2010-10-04| 811.63
#2010-10-05| 836.48
#2010-10-06| 837.87
#2010-10-07| 856.99
#2010-10-08| 857.97
#2010-10-11| 861.85
#2010-10-12| 874.91
#2010-10-13| 891.68
#2010-10-14| 896.95
#2010-10-15| 896.83
#2010-10-18| 893.16
#2010-10-19| 872.27
#2010-10-20| 894.04
#2010-10-21| 915.55
#2010-10-22| 920.67
#2010-10-25| 940.76
#2010-10-26| 923.64
#2010-10-27| 901.60
#2010-10-28| 906.99
#2010-10-29| 916.53
#2010-11-01| 918.78
#2010-11-02| 929.29
#2010-11-03| 928.25
#2010-11-04| 966.18
#2010-11-05| 947.70
#2010-11-08| 939.72
#2010-11-09| 963.46
#2010-11-10| 929.57
#2010-11-11| 932.47
#2010-11-12| 942.18
#2010-11-15| 952.25
#2010-11-16| 928.32
#2010-11-17| 929.75
#2010-11-18| 962.76
#2010-11-19| 971.65
#2010-11-22| 974.49
#2010-11-23| 936.12
#2010-11-24| 968.11
#2010-11-25| .
#2010-11-26| 955.32
#2010-11-29| 917.66
#2010-11-30| 911.98
#2010-12-01| 952.88
#2010-12-02| 993.37
#2010-12-03|1019.97
#2010-12-06|1012.06
#2010-12-07|1028.74
#2010-12-08|1000.77
#2010-12-09| 977.86
#2010-12-10|1007.45
#2010-12-13|1029.06
#2010-12-14|1016.36
#2010-12-15|1009.44
#2010-12-16| 999.83
#2010-12-17| 980.67
#2010-12-20| 987.95
#2010-12-21|1009.85
#2010-12-22|1006.99
#2010-12-23| 999.38
#2010-12-24| .
#2010-12-27| 961.43
#2010-12-28| 958.73
#2010-12-29| 961.60
#2010-12-30| 967.64
#2010-12-31| 977.09
#2011-01-03|1009.17
#2011-01-04|1011.36
#2011-01-05|1002.67
#2011-01-06| 999.53
#2011-01-07|1002.63
#2011-01-10| 992.60
#2011-01-11|1018.11
#2011-01-12|1025.47
#2011-01-13|1034.44
#2011-01-14|1048.50
#2011-01-17| .
#2011-01-18|1068.75
#2011-01-19|1055.60
#2011-01-20|1014.83
#2011-01-21|1023.00
#2011-01-24|1022.67
#2011-01-25|1027.63
#2011-01-26|1053.80
#2011-01-27|1052.84
#2011-01-28|1033.37
#2011-01-31|1022.34
#2011-02-01|1032.19
#2011-02-02|1018.62
#2011-02-03|1012.25
#2011-02-04|1004.94
#2011-02-07|1023.39
#2011-02-08|1066.21
#2011-02-09|1065.20
#2011-02-10|1062.24
#2011-02-11|1075.18
#2011-02-14|1067.67
#2011-02-15|1058.36
#2011-02-16|1045.33
#2011-02-17|1037.65
#2011-02-18|1036.94
#2011-02-21| .
#2011-02-22|1037.19
#2011-02-23|1008.93
#2011-02-24| 987.86
#2011-02-25|1011.41
#2011-02-28|1024.53
#2011-03-01|1021.22
#2011-03-02|1006.31
#2011-03-03|1009.15
#2011-03-04| 996.50
#2011-03-07| 999.82
#2011-03-08|1008.18
#2011-03-09|1017.37
#2011-03-10| 983.45
#2011-03-11| 975.92
#2011-03-14| 970.26
#2011-03-15| 939.76
#2011-03-16| 915.06
#2011-03-17| 936.42
#2011-03-18| 963.17
#2011-03-21| 984.20
#2011-03-22| 972.03
#2011-03-23| 975.48
#2011-03-24|1011.48
#2011-03-25|1006.66
#2011-03-28|1000.48
#2011-03-29| 999.80
#2011-03-30|1021.15
#2011-03-31|1023.13
#2011-04-01|1044.65
#2011-04-04|1054.76
#2011-04-05|1061.97
#2011-04-06|1073.69
#2011-04-07|1053.04
#2011-04-08|1058.71
#2011-04-11|1039.14
#2011-04-12|1028.19
#2011-04-13|1043.84
#2011-04-14|1046.38
#2011-04-15|1041.66
#2011-04-18|1006.68
#2011-04-19|1031.55
#2011-04-20|1087.85
#2011-04-21|1100.05
#2011-04-22| .
#2011-04-25|1099.09
#2011-04-26|1122.93
#2011-04-27|1146.03
#2011-04-28|1170.87
#2011-04-29|1174.50
#2011-05-02|1186.88
#2011-05-03|1166.89
#2011-05-04|1151.15
#2011-05-05|1124.62
#2011-05-06|1137.01
#2011-05-09|1105.81
#2011-05-10|1126.98
#2011-05-11|1119.50
#2011-05-12|1106.17
#2011-05-13|1102.69
#2011-05-16|1098.68
#2011-05-17|1073.36
#2011-05-18|1084.02
#2011-05-19|1095.76
#2011-05-20|1075.07
#2011-05-23|1035.40
#2011-05-24|1055.46
#2011-05-25|1061.22
#2011-05-26|1056.24
#2011-05-27|1081.68
#2011-05-30| .
#2011-05-31|1106.62
#2011-06-01|1103.25
#2011-06-02|1085.05
#2011-06-03|1097.72
#2011-06-06|1096.96
#2011-06-07|1098.85
#2011-06-08|1091.52
#2011-06-09|1104.58
#2011-06-10|1075.19
#2011-06-13|1076.11
#2011-06-14|1098.31
#2011-06-15|1075.34
#2011-06-16|1067.94
#2011-06-17|1086.16
#2011-06-20|1091.19
#2011-06-21|1119.64
#2011-06-22|1128.49
#2011-06-23|1097.44
#2011-06-24|1113.13
#2011-06-27|1129.60
#2011-06-28|1160.07
#2011-06-29|1179.79
#2011-06-30|1197.40
#2011-07-01|1193.45
#2011-07-04| .
#2011-07-05|1216.21
#2011-07-06|1201.87
#2011-07-07|1214.73
#2011-07-08|1192.58
#2011-07-11|1134.32
#2011-07-12|1144.34
#2011-07-13|1186.34
#2011-07-14|1183.05
#2011-07-15|1194.25
#2011-07-18|1152.74
#2011-07-19|1181.64
#2011-07-20|1185.36
#2011-07-21|1190.73
#2011-07-22|1201.93
#2011-07-25|1213.41
#2011-07-26|1197.54
#2011-07-27|1166.45
#2011-07-28|1147.72
#2011-07-29|1145.71
#2011-08-01|1106.18
#2011-08-02|1066.54
#2011-08-03|1035.45
#2011-08-04| 975.49
#2011-08-05| 949.66
#2011-08-08| 874.64
#2011-08-09| 898.91
#2011-08-10| 858.78
#2011-08-11| 895.82
#2011-08-12| 928.71
#2011-08-15| 937.45
#2011-08-16| 923.80
#2011-08-17| 926.88
#2011-08-18| 852.17
#2011-08-19| 833.21
#2011-08-22| 808.83
#2011-08-23| 817.14
#2011-08-24| 855.66
#2011-08-25| 850.00
#2011-08-26| 851.69
#2011-08-29| 878.00
#2011-08-30| 875.89
#2011-08-31| 910.59
#2011-09-01| 892.59
#2011-09-02| 849.97
#2011-09-05| .
#2011-09-06| 777.02
#2011-09-07| 823.16
#2011-09-08| 814.39
#2011-09-09| 761.64
#2011-09-12| 736.99
#2011-09-13| 754.97
#2011-09-14| 792.27
#2011-09-15| 827.46
#2011-09-16| 841.08
#2011-09-19| 801.90
#2011-09-20| 834.64
#2011-09-21| 807.02
#2011-09-22| 740.12
#2011-09-23| 738.90
#2011-09-26| 728.51
#2011-09-27| 788.21
#2011-09-28| 780.16
#2011-09-29| 786.27
#2011-09-30| 742.92
#2011-10-03| 708.05
#2011-10-04| 665.91
#2011-10-05| 707.66
#2011-10-06| 741.78
#2011-10-07| 760.67
#2011-10-10| 801.74
#2011-10-11| 807.56
#2011-10-12| 849.46
#2011-10-13| 834.61
#2011-10-14| 863.31
#2011-10-17| 832.40
#2011-10-18| 836.65
#2011-10-19| 836.64
#2011-10-20| 812.04
#2011-10-21| 860.61
#2011-10-24| 883.79
#2011-10-25| 882.50
#2011-10-26| 877.03
#2011-10-27| 945.06
#2011-10-28| 953.99
#2011-10-31| 893.88
#2011-11-01| 827.77
#2011-11-02| 861.31
#2011-11-03| 885.75
#2011-11-04| 857.10
#2011-11-07| 857.26
#2011-11-08| 860.48
#2011-11-09| 827.73
#2011-11-10| 827.54
#2011-11-11| 859.93
#2011-11-14| 842.12
#2011-11-15| 818.73
#2011-11-16| 808.48
#2011-11-17| 790.71
#2011-11-18| 781.60
#2011-11-21| 742.53
#2011-11-22| 735.75
#2011-11-23| 708.83
#2011-11-24| .
#2011-11-25| 713.45
#2011-11-28| 765.74
#2011-11-29| 763.73
#2011-11-30| 815.55
#2011-12-01| 807.94
#2011-12-02| 817.71
#2011-12-05| 833.63
#2011-12-06| 817.63
#2011-12-07| 809.83
#2011-12-08| 778.74
#2011-12-09| 799.56
#2011-12-12| 764.79
#2011-12-13| 757.68
#2011-12-14| 719.10
#2011-12-15| 726.90
#2011-12-16| 721.59
#2011-12-19| 716.40
#2011-12-20| 755.69
#2011-12-21| 756.13
#2011-12-22| 762.40
#2011-12-23| 762.83
#2011-12-26| .
#2011-12-27| 764.84
#2011-12-28| 735.57
#2011-12-29| 738.35
#2011-12-30| 749.71
#2012-01-02| .
#2012-01-03| 802.07
#2012-01-04| 789.89
#2012-01-05| 791.81
#2012-01-06| 781.26
#2012-01-09| 781.86
#2012-01-10| 812.07
#2012-01-11| 808.44
#2012-01-12| 822.02
#2012-01-13| 806.14
#2012-01-16| .
#2012-01-17| 856.82
#2012-01-18| 866.27
#2012-01-19| 887.37
#2012-01-20| 892.69
#2012-01-23| 902.97
#2012-01-24| 893.90
#2012-01-25| 900.58
#2012-01-26| 937.23
#2012-01-27| 918.95
#2012-01-30| 912.68
#2012-01-31| 913.46
#2012-02-01| 953.10
#2012-02-02| 955.26
#2012-02-03| 976.34
#2012-02-06| 975.04
#2012-02-07| 974.09
#2012-02-08| 975.72
#2012-02-09|1007.03
#2012-02-10| 980.35
#2012-02-13| 995.25
#2012-02-14| 979.93
#2012-02-15| 972.48
#2012-02-16| 969.51
#2012-02-17|1005.62
#2012-02-20| .
#2012-02-21|1018.98
#2012-02-22|1012.06
#2012-02-23| 999.95
#2012-02-24|1019.96
#2012-02-27| 997.34
#2012-02-28|1006.78
#2012-02-29| 994.27
#2012-03-01|1007.09
#2012-03-02| 998.45
#2012-03-05| 994.25
#2012-03-06| 937.82
#2012-03-07| 947.85
#2012-03-08| 993.17
#2012-03-09| 993.84
#2012-03-12|1002.15
#2012-03-13|1004.63
#2012-03-14|1019.91
#2012-03-15|1024.52
#2012-03-16|1019.25
#2012-03-19|1017.29
#2012-03-20| 974.83
#2012-03-21| 974.83
#2012-03-22| 961.12
#2012-03-23| 978.61
#2012-03-26| 998.40
#2012-03-27| 999.44
#2012-03-28| 980.28
#2012-03-29| 953.01
#2012-03-30| 975.00
#2012-04-02| 990.63
#2012-04-03| 983.82
#2012-04-04| 940.06
#2012-04-05| 942.44
#2012-04-06| .
#2012-04-09| 942.75
#2012-04-10| 906.78
#2012-04-11| 926.18
#2012-04-12| 947.16
#2012-04-13| 918.50
#2012-04-16| 927.82
#2012-04-17| 956.04
#2012-04-18| 942.54
#2012-04-19| 922.02
#2012-04-20| 932.64
#2012-04-23| 893.62
#2012-04-24| 917.16
#2012-04-25| 941.98
#2012-04-26| 973.41
#2012-04-27| 985.63
#2012-04-30| 979.53
#2012-05-01| 979.05
#2012-05-02| 968.58
#2012-05-03| 970.03
#2012-05-04| 933.30
#2012-05-07| 934.50
#2012-05-08| 902.77
#2012-05-09| 900.90
#2012-05-10| 897.74
#2012-05-11| 917.72
#2012-05-14| 889.29
#2012-05-15| 877.15
#2012-05-16| 874.43
#2012-05-17| 858.13
#2012-05-18| 842.04
#2012-05-21| 855.61
#2012-05-22| 881.68
#2012-05-23| 847.46
#2012-05-24| 848.98
#2012-05-25| 844.28
#2012-05-28| .
#2012-05-29| 874.33
#2012-05-30| 840.91
#2012-05-31| 827.76
#2012-06-01| 796.27
#2012-06-04| 786.63
#2012-06-05| 787.67
#2012-06-06| 807.81
#2012-06-07| 822.89
#2012-06-08| 807.30
#2012-06-11| 810.23
#2012-06-12| 803.57
#2012-06-13| 794.32
#2012-06-14| 782.40
#2012-06-15| 794.76
#2012-06-18| 802.40
#2012-06-19| 824.25
#2012-06-20| 834.88
#2012-06-21| 814.00
#2012-06-22| 797.36
#2012-06-25| 771.33
#2012-06-26| 761.69
#2012-06-27| 771.26
#2012-06-28| 768.31
#2012-06-29| 822.43
#2012-07-02| 824.69
#2012-07-03| 846.67
#2012-07-04| .
#2012-07-05| 842.16
#2012-07-06| 810.17
#2012-07-09| 807.03
#2012-07-10| 816.87
#2012-07-11| 808.26
#2012-07-12| 800.72
#2012-07-13| 824.16
#2012-07-16| 827.44
#2012-07-17| 825.95
#2012-07-18| 843.41
#2012-07-19| 856.48
#2012-07-20| 834.52
#2012-07-23| 805.85
#2012-07-24| 795.22
#2012-07-25| 812.28
#2012-07-26| 833.79
#2012-07-27| 860.76
#2012-07-30| 871.99
#2012-07-31| 878.95
#2012-08-01| 868.69
#2012-08-02| 839.21
#2012-08-03| 882.50
#2012-08-06| 905.70
#2012-08-07| 921.12
#2012-08-08| 911.15
#2012-08-09| 906.66
#2012-08-10| 905.64
#2012-08-13| 898.48
#2012-08-14| 902.76
#2012-08-15| 893.52
#2012-08-16| 905.01
#2012-08-17| 918.39
#2012-08-20| 916.71
#2012-08-21| 935.54
#2012-08-22| 930.04
#2012-08-23| 930.59
#2012-08-24| 911.72
#2012-08-27| 921.32
#2012-08-28| 921.78
#2012-08-29| 920.61
#2012-08-30| 880.51
#2012-08-31| 893.37
#2012-09-03| .
#2012-09-04| 864.45
#2012-09-05| 867.94
#2012-09-06| 905.46
#2012-09-07| 921.47
#2012-09-10| 920.62
#2012-09-11| 935.00
#2012-09-12| 950.14
#2012-09-13| 944.95
#2012-09-14| 998.10
#2012-09-17| 988.30
#2012-09-18| 960.69
#2012-09-19| 977.42
#2012-09-20| 956.68
#2012-09-21| 975.71
#2012-09-24| 964.95
#2012-09-25| 956.27
#2012-09-26| 917.59
#2012-09-27| 914.50
#2012-09-28| 907.47
#2012-10-01| 919.68
#2012-10-02| 922.88
#2012-10-03| 921.37
#2012-10-04| 945.72
#2012-10-05| 966.12
#2012-10-08| 936.31
#2012-10-09| 929.23
#2012-10-10| 928.27
#2012-10-11| 945.46
#2012-10-12| 936.94
#2012-10-15| 935.71
#2012-10-16| 937.61
#2012-10-17| 951.89
#2012-10-18| 959.59
#2012-10-19| 952.38
#2012-10-22| 944.99
#2012-10-23| 924.52
#2012-10-24| 933.06
#2012-10-25| 928.32
#2012-10-26| 926.57
#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|1047.56
#2013-04-04|1035.96
#2013-04-05|1031.25
#2013-04-08|1029.18
#2013-04-09|1024.61
#2013-04-10|1054.04
#2013-04-11|1070.71
#2013-04-12|1040.57
#2013-04-15|1016.99
#2013-04-16|1022.25
#2013-04-17| 990.36
#2013-04-18| 985.61
#2013-04-19| 997.61
#2013-04-22|1007.69
#2013-04-23|1037.06
#2013-04-24|1048.53
#2013-04-25|1067.29
#2013-04-26|1069.95
#2013-04-29|1092.16
#2013-04-30|1097.29
#2013-05-01|1098.23
#2013-05-02|1091.26
#2013-05-03|1127.05
#2013-05-06|1118.52
#2013-05-07|1122.64
#2013-05-08|1139.28
#2013-05-09|1135.94
#2013-05-10|1127.37
#2013-05-13|1132.25
#2013-05-14|1157.31
#2013-05-15|1164.99
#2013-05-16|1174.65
#2013-05-17|1200.06
#2013-05-20|1229.77
#2013-05-21|1224.61
#2013-05-22|1226.05
#2013-05-23|1189.90
#2013-05-24|1185.11
#2013-05-27|1199.35
#2013-05-28|1207.01
#2013-05-29|1201.91
#2013-05-30|1221.14
#2013-05-31|1224.03
#2013-06-03|1221.41
#2013-06-04|1222.80
#2013-06-05|1212.69
#2013-06-06|1205.91
#2013-06-07|1235.21
#2013-06-10|1236.81
#2013-06-11|1221.58
#2013-06-12|1203.74
#2013-06-13|1192.98
#2013-06-14|1212.81
#2013-06-17|1225.24
#2013-06-18|1223.54
#2013-06-19|1214.76
#2013-06-20|1142.90
#2013-06-21|1109.72
#2013-06-24|1098.30
#2013-06-25|1136.55
#2013-06-26|1140.88
#2013-06-27|1160.41
#2013-06-28|1153.37
#2013-07-01|1164.62
#2013-07-02|1163.84
#2013-07-03|1157.32
#2013-07-04|1196.22
#2013-07-05|1161.74
#2013-07-08|1183.98
#2013-07-09|1193.59
#2013-07-10|1202.38
#2013-07-11|1227.23
#2013-07-12|1258.30
#2013-07-15|1251.60
#2013-07-16|1269.55
#2013-07-17|1273.37
#2013-07-18|1295.27
#2013-07-19|1299.79
#2013-07-22|1299.64
#2013-07-23|1301.44
#2013-07-24|1323.55
#2013-07-25|1320.95
#2013-07-26|1309.19
#2013-07-29|1317.80
#2013-07-30|1329.75
#2013-07-31|1325.22
#2013-08-01|1339.14
#2013-08-02|1345.10
#2013-08-05|1348.12
#2013-08-06|1343.59
#2013-08-07|1333.12
#2013-08-08|1352.78
#2013-08-09|1359.00
#2013-08-12|1359.04
#2013-08-13|1366.31
#2013-08-14|1381.81
#2013-08-15|1365.70
#2013-08-16|1382.35
#2013-08-19|1378.65
#2013-08-20|1366.71
#2013-08-21|1362.81
#2013-08-22|1382.85
#2013-08-23|1387.56
#2013-08-26|1379.28
#2013-08-27|1329.66
#2013-08-28|1296.50
#2013-08-29|1309.57
#2013-08-30|1283.59
#2013-09-02|1311.47
#2013-09-03|1297.32
#2013-09-04|1306.80
#2013-09-05|1329.40
#2013-09-06|1338.87
#2013-09-09|1356.92
#2013-09-10|1392.68
#2013-09-11|1409.02
#2013-09-12|1403.43
#2013-09-13|1410.57
#2013-09-16|1432.57
#2013-09-17|1413.46
#2013-09-18|1419.48
#2013-09-19|1457.65
#2013-09-20|1441.38
#2013-09-23|1432.83
#2013-09-24|1440.37
#2013-09-25|1440.88
#2013-09-26|1431.54
#2013-09-27|1445.76
#2013-09-30|1430.44
#2013-10-01|1449.07
#2013-10-02|1433.34
#2013-10-03|1432.75
#2013-10-04|1433.58
#2013-10-07|1432.66
#2013-10-08|1427.90
#2013-10-09|1414.81
#2013-10-10|1448.70
#2013-10-11|1460.27
#2013-10-14|1458.77
#2013-10-15|1474.63
#2013-10-16|1468.39
#2013-10-17|1481.76
#2013-10-18|1491.35
#2013-10-21|1487.39
#2013-10-22|1503.25
#2013-10-23|1501.43
#2013-10-24|1527.49
#2013-10-25|1515.36
#2013-10-28|1489.52
#2013-10-29|1485.18
#2013-10-30|1503.60
#2013-10-31|1503.93
#2013-11-01|1481.64
#2013-11-04|1494.48
#2013-11-05|1476.09
#2013-11-06|1489.73
#2013-11-07|1494.31
#2013-11-08|1479.27
#2013-11-11|1482.50
#2013-11-12|1482.40
#2013-11-13|1467.38
#2013-11-14|1490.11
#2013-11-15|1497.19
#2013-11-18|1524.99
#2013-11-19|1521.08
#2013-11-20|1512.84
#2013-11-21|1511.64
#2013-11-22|1531.06
#2013-11-25|1541.93
#2013-11-26|1545.04
#2013-11-27|1557.41
#2013-11-28|1557.37
#2013-11-29|1559.46
#2013-12-02|1554.89
#2013-12-03|1522.74
#2013-12-04|1513.20
#2013-12-05|1504.81
#2013-12-06|1523.99
#2013-12-09|1533.58
#2013-12-10|1518.52
#2013-12-11|1517.69
#2013-12-12|1500.40
#2013-12-13|1497.30
#2013-12-16|1516.08
#2013-12-17|1507.58
#2013-12-18|1528.57
#2013-12-19|1538.03
#2013-12-20|1551.40
#2013-12-23|1569.84
#2013-12-24|1566.79
#2013-12-25|1566.21
#2013-12-26|1568.93
#2013-12-27|1593.26
#2013-12-30|1592.80
#2013-12-31|1590.76
#2014-01-01|1590.76
#2014-01-02|1561.11
#2014-01-03|1557.55
#2014-01-06|1554.07
#2014-01-07|1566.59
#2014-01-08|1569.41
#2014-01-09|1563.61
#2014-01-10|1579.35
#2014-01-13|1596.67
#2014-01-14|1601.57
#2014-01-15|1624.13
#2014-01-16|1630.12
#2014-01-17|1640.61
#2014-01-20|1635.25
#2014-01-21|1625.96
#2014-01-22|1629.95
#2014-01-23|1626.80
#2014-01-24|1577.01
#2014-01-27|1562.00
#2014-01-28|1582.47
#2014-01-29|1563.08
#2014-01-30|1562.29
#2014-01-31|1543.71
#2014-02-03|1521.09
#2014-02-04|1516.76
#2014-02-05|1517.62
#2014-02-06|1558.49
#2014-02-07|1576.12
#2014-02-10|1584.16
#2014-02-11|1630.99
#2014-02-12|1645.38
#2014-02-13|1663.90
#2014-02-14|1681.94
#2014-02-17|1682.20
#2014-02-18|1682.40
#2014-02-19|1678.85
#2014-02-20|1670.37
#2014-02-21|1700.59
#2014-02-24|1679.98
#2014-02-25|1681.55
#2014-02-26|1675.10
#2014-02-27|1669.14
#2014-02-28|1694.73
#2014-03-03|1636.65
#2014-03-04|1682.27
#2014-03-05|1689.93
#2014-03-06|1720.76
#2014-03-07|1687.66
#2014-03-10|1659.52
#2014-03-11|1670.34
#2014-03-12|1651.52
#2014-03-13|1632.29
#2014-03-14|1621.34
#2014-03-17|1649.43
#2014-03-18|1664.31
#2014-03-19|1678.62
#2014-03-20|1658.33
#2014-03-21|1662.72
#2014-03-24|1631.38
#2014-03-25|1649.61
#2014-03-26|1683.10
#2014-03-27|1681.83
#2014-03-28|1713.89
#2014-03-31|1716.52
#2014-04-01|1747.27
#2014-04-02|1744.06
#2014-04-03|1738.05
#2014-04-04|1758.09
#2014-04-07|1736.23
#2014-04-08|1729.23
#2014-04-09|1759.65
#2014-04-10|1750.31
#2014-04-11|1731.15
#2014-04-14|1707.07
#2014-04-15|1669.37
#2014-04-16|1714.40
#2014-04-17|1753.37
#2014-04-18|1750.80
#2014-04-21|1749.37
#2014-04-22|1785.38
#2014-04-23|1765.09
#2014-04-24|1750.78
#2014-04-25|1719.21
#2014-04-28|1725.69
#2014-04-29|1733.76
#2014-04-30|1732.65
#2014-05-01|1733.31
#2014-05-02|1719.64
#2014-05-05|1710.86
#2014-05-06|1702.35
#2014-05-07|1685.66
#2014-05-08|1695.01
#2014-05-09|1672.18
#2014-05-12|1682.78
#2014-05-13|1691.87
#2014-05-14|1697.41
#2014-05-15|1672.02
#2014-05-16|1655.53
#2014-05-19|1678.22
#2014-05-20|1690.97
#2014-05-21|1700.91
#2014-05-22|1710.96
#2014-05-23|1722.68
#2014-05-26|1754.05
#2014-05-27|1750.81
#2014-05-28|1747.51
#2014-05-29|1752.78
#2014-05-30|1759.04
#2014-06-02|1752.41
#2014-06-03|1752.99
#2014-06-04|1744.39
#2014-06-05|1768.80
#2014-06-06|1782.86
#2014-06-09|1773.46
#2014-06-10|1760.51
#2014-06-11|1749.14
#2014-06-12|1750.76
#2014-06-13|1735.61
#2014-06-16|1735.23
#2014-06-17|1740.61
#2014-06-18|1746.01
#2014-06-19|1764.82
#2014-06-20|1753.53
#2014-06-23|1738.68
#2014-06-24|1738.74
#2014-06-25|1730.62
#2014-06-26|1716.22
#2014-06-27|1725.61
#2014-06-30|1727.23
#2014-07-01|1746.66
#2014-07-02|1754.67
#2014-07-03|1763.71
#2014-07-04|1754.89
#2014-07-07|1733.69
#2014-07-08|1703.75
#2014-07-09|1707.23
#2014-07-10|1684.99
#2014-07-11|1689.86
#2014-07-14|1711.59
#2014-07-15|1700.08
#2014-07-16|1718.31
#2014-07-17|1693.92
#2014-07-18|1674.33
#2014-07-21|1656.50
#2014-07-22|1668.81
#2014-07-23|1672.00
#2014-07-24|1683.28
#2014-07-25|1650.97
#2014-07-28|1621.08
#2014-07-29|1623.41
#2014-07-30|1602.65
#2014-07-31|1575.11
#2014-08-01|1558.96
#2014-08-04|1564.84
#2014-08-05|1545.75
#2014-08-06|1523.21
#2014-08-07|1500.41
#2014-08-08|1509.39
#2014-08-11|1541.44
#2014-08-12|1517.95
#2014-08-13|1528.91
#2014-08-14|1538.93
#2014-08-15|1514.13
#2014-08-18|1541.25
#2014-08-19|1559.62
#2014-08-20|1552.52
#2014-08-21|1572.82
#2014-08-22|1557.36
#2014-08-25|1575.64
#2014-08-26|1590.34
#2014-08-27|1583.62
#2014-08-28|1558.08
#2014-08-29|1549.99
#2014-09-01|1535.89
#2014-09-02|1537.20
#2014-09-03|1565.92
#2014-09-04|1568.91
#2014-09-05|1580.62
#2014-09-08|1574.31
#2014-09-09|1557.33
#2014-09-10|1545.22
#2014-09-11|1540.57
#2014-09-12|1531.14
#2014-09-15|1526.41
#2014-09-16|1521.65
#2014-09-17|1526.36
#2014-09-18|1537.15
#2014-09-19|1523.51
#2014-09-22|1495.94
#2014-09-23|1462.88
#2014-09-24|1466.36
#2014-09-25|1441.98
#2014-09-26|1440.90
#2014-09-29|1431.98
#2014-09-30|1417.93
#2014-10-01|1396.16
#2014-10-02|1379.17
#2014-10-03|1371.22
#2014-10-06|1372.62
#2014-10-07|1370.55
#2014-10-08|1352.68
#2014-10-09|1355.64
#2014-10-10|1309.23
#2014-10-13|1325.26
#2014-10-14|1350.04
#2014-10-15|1319.35
#2014-10-16|1340.70
#2014-10-17|1386.38
#2014-10-20|1367.74
#2014-10-21|1389.04
#2014-10-22|1393.29
#2014-10-23|1391.40
#2014-10-24|1384.17
#2014-10-27|1369.50
#2014-10-28|1396.84
#2014-10-29|1403.12
#2014-10-30|1401.01
#2014-10-31|1420.66
#2014-11-03|1412.63
#2014-11-04|1409.26
#2014-11-05|1419.33
#2014-11-06|1428.69
#2014-11-07|1410.79
#2014-11-10|1424.70
#2014-11-11|1417.30
#2014-11-12|1398.30
#2014-11-13|1399.88
#2014-11-14|1408.32
#2014-11-17|1407.51
#2014-11-18|1436.70
#2014-11-19|1440.22
#2014-11-20|1445.82
#2014-11-21|1471.65
#2014-11-24|1492.62
#2014-11-25|1517.72
#2014-11-26|1522.06
#2014-11-27|1526.86
#2014-11-28|1532.85
#2014-12-01|1536.63
#2014-12-02|1521.26
#2014-12-03|1517.35
#2014-12-04|1521.84
#2014-12-05|1552.03
#2014-12-08|1534.12
#2014-12-09|1519.38
#2014-12-10|1514.23
#2014-12-11|1517.81
#2014-12-12|1488.19
#2014-12-15|1441.21
#2014-12-16|1487.89
#2014-12-17|1472.04
#2014-12-18|1505.61
#2014-12-19|1509.02
#2014-12-22|1514.56
#2014-12-23|1519.74
#2014-12-24|1520.28
#2014-12-25|1520.28
#2014-12-26|1517.95
#2014-12-29|1520.37
#2014-12-30|1501.52
#2014-12-31|1494.78
#2015-01-01|1494.78
#2015-01-02|1471.72
#2015-01-05|1418.43
#2015-01-06|1418.79
#2015-01-07|1411.24
#2015-01-08|1460.68
#2015-01-09|1450.25
#2015-01-12|1472.08
#2015-01-13|1500.21
#2015-01-14|1475.69
#2015-01-15|1485.17
#2015-01-16|1501.36
#2015-01-19|1530.46
#2015-01-20|1527.93
#2015-01-21|1540.90
#2015-01-22|1563.91
#2015-01-23|1580.76
#2015-01-26|1598.61
#2015-01-27|1583.48
#2015-01-28|1594.49
#2015-01-29|1601.08
#2015-01-30|1586.95
#2015-02-02|1610.91
#2015-02-03|1650.06
#2015-02-04|1657.44
#2015-02-05|1670.15
#2015-02-06|1655.62
#2015-02-09|1608.12
#2015-02-10|1630.44
#2015-02-11|1627.45
#2015-02-12|1672.48
#2015-02-13|1680.07
#2015-02-16|1676.69
#2015-02-17|1670.15
#2015-02-18|1695.69
#2015-02-19|1715.26
#2015-02-20|1725.84
#2015-02-23|1733.19
#2015-02-24|1725.48
#2015-02-25|1708.02
#2015-02-26|1704.48
#2015-02-27|1720.55
#2015-03-02|1721.70
#2015-03-03|1686.42
#2015-03-04|1696.62
#2015-03-05|1710.03
#2015-03-06|1698.58
#2015-03-09|1701.53
#2015-03-10|1669.24
#2015-03-11|1710.41
#2015-03-12|1714.61
#2015-03-13|1719.71
#2015-03-16|1767.35
#2015-03-17|1727.58
#2015-03-18|1691.49
#2015-03-19|1706.00
#2015-03-20|1745.94
#2015-03-23|1719.50
#2015-03-24|1728.55
#2015-03-25|1725.80
#2015-03-26|1731.79
#2015-03-27|1725.62
#2015-03-30|1756.01
#2015-03-31|1723.84
#2015-04-01|1722.32
#2015-04-02|1741.85
#2015-04-03|1758.73
#2015-04-06|1766.18
#2015-04-07|1739.57
#2015-04-08|1719.91
#2015-04-09|1736.28
#2015-04-10|1749.00
#2015-04-13|1726.13
#2015-04-14|1728.58
#2015-04-15|1721.54
#2015-04-16|1726.70
#2015-04-17|1707.70
#2015-04-20|1719.30
#2015-04-21|1727.42
#2015-04-22|1717.99
#2015-04-23|1726.50
#2015-04-24|1755.58
#2015-04-27|1802.13
#2015-04-28|1784.82
#2015-04-29|1753.06
#2015-04-30|1767.45
#2015-05-01|1768.74
#2015-05-04|1772.16
#2015-05-05|1748.07
#2015-05-06|1758.11
#2015-05-07|1762.30
#2015-05-08|1809.73
#2015-05-11|1793.35
#2015-05-12|1765.67
#2015-05-13|1769.85
#2015-05-14|1805.75
#2015-05-15|1788.80
#2015-05-18|1807.80
#2015-05-19|1832.67
#2015-05-20|1830.24
#2015-05-21|1832.01
#2015-05-22|1810.85
#2015-05-25|1802.30
#2015-05-26|1771.58
#2015-05-27|1788.35
#2015-05-28|1765.50
#2015-05-29|1732.09
#2015-06-01|1727.90
#2015-06-02|1738.92
#2015-06-03|1768.31
#2015-06-04|1754.37
#2015-06-05|1708.58
#2015-06-08|1689.34
#2015-06-09|1712.70
#2015-06-10|1769.28
#2015-06-11|1771.19
#2015-06-12|1758.42
#2015-06-15|1719.34
#2015-06-16|1727.78
#2015-06-17|1698.46
#2015-06-18|1727.97
#2015-06-19|1728.42
#2015-06-22|1800.36
#2015-06-23|1790.11
#2015-06-24|1771.72
#2015-06-25|1780.51
#2015-06-26|1778.45
#2015-06-29|1713.57
#2015-06-30|1692.66
#2015-07-01|1734.49
#2015-07-02|1712.30
#2015-07-03|1705.56
#2015-07-06|1681.79
#2015-07-07|1615.64
#2015-07-08|1601.06
#2015-07-09|1636.17
#2015-07-10|1684.49
#2015-07-13|1669.26
#2015-07-14|1654.09
#2015-07-15|1637.82
#2015-07-16|1661.61
#2015-07-17|1651.16
#2015-07-20|1662.26
#2015-07-21|1669.51
#2015-07-22|1648.52
#2015-07-23|1653.09
#2015-07-24|1615.75
#2015-07-27|1592.58
#2015-07-28|1599.25
#2015-07-29|1596.24
#2015-07-30|1567.03
#2015-07-31|1591.46
#2015-08-03|1591.76
#2015-08-04|1601.58
#2015-08-05|1627.82
#2015-08-06|1623.24
#2015-08-07|1629.37
#2015-08-10|1644.37
#2015-08-11|1586.41
#2015-08-12|1545.20
#2015-08-13|1550.62
#2015-08-14|1552.83
#2015-08-17|1540.89
#2015-08-18|1523.86
#2015-08-19|1489.85
#2015-08-20|1474.32
#2015-08-21|1457.35
#2015-08-24|1427.41
#2015-08-25|1480.97
#2015-08-26|1464.89
#2015-08-27|1487.24
#2015-08-28|1481.06
#2015-08-31|1464.19
#2015-09-01|1433.46
#2015-09-02|1421.57
#2015-09-03|1450.74
#2015-09-04|1416.12
#2015-09-07|1434.51
#2015-09-08|1474.81
#2015-09-09|1495.77
#2015-09-10|1491.73
#2015-09-11|1491.07
#2015-09-14|1490.14
#2015-09-15|1507.41
#2015-09-16|1523.68
#2015-09-17|1532.74
#2015-09-18|1492.62
#2015-09-21|1408.94
#2015-09-22|1296.47
#2015-09-23|1308.86
#2015-09-24|1282.84
#2015-09-25|1302.66
#2015-09-28|1260.77
#2015-09-29|1259.66
#2015-09-30|1293.75
#2015-10-01|1295.37
#2015-10-02|1300.56
#2015-10-05|1323.68
#2015-10-06|1356.88
#2015-10-07|1393.61
#2015-10-08|1409.69
#2015-10-09|1445.85
#2015-10-12|1463.98
#2015-10-13|1441.49
#2015-10-14|1432.00
#2015-10-15|1443.19
#2015-10-16|1431.06
#2015-10-19|1429.67
#2015-10-20|1429.37
#2015-10-21|1453.11
#2015-10-22|1467.46
#2015-10-23|1499.55
#2015-10-26|1489.74
#2015-10-27|1478.91
#2015-10-28|1497.37
#2015-10-29|1478.78
#2015-10-30|1509.26
#2015-11-02|1531.52
#2015-11-03|1514.61
#2015-11-04|1473.68
#2015-11-05|1478.60
#2015-11-06|1489.05
#2015-11-09|1457.07
#2015-11-10|1461.98
#2015-11-11|1462.34
#2015-11-12|1444.45
#2015-11-13|1438.62
#2015-11-16|1439.92
#2015-11-17|1463.89
#2015-11-18|1467.38
#2015-11-19|1495.40
#2015-11-20|1495.48
#2015-11-23|1487.18
#2015-11-24|1479.05
#2015-11-25|1500.19
#2015-11-26|1534.67
#2015-11-27|1534.95
#2015-11-30|1565.52
#2015-12-01|1558.07
#2015-12-02|1542.72
#2015-12-03|1527.44
#2015-12-04|1539.76
#2015-12-07|1553.10
#2015-12-08|1519.89
#2015-12-09|1539.24
#2015-12-10|1537.96
#2015-12-11|1493.62
#2015-12-14|1462.14
#2015-12-15|1491.83
#2015-12-16|1506.71
#2015-12-17|1530.32
#2015-12-18|1512.07
#2015-12-21|1511.20
#2015-12-22|1525.27
#2015-12-23|1549.32
#2015-12-24|1560.20
#2015-12-25|1560.25
#2015-12-28|1544.45
#2015-12-29|1557.72
#2015-12-30|1546.76
#2015-12-31|1536.14
#2016-01-01|1536.14
#2016-01-04|1459.50
#2016-01-05|1441.34
#2016-01-06|1407.34
#2016-01-07|1370.53
#2016-01-08|1364.42
#2016-01-11|1361.35
#2016-01-12|1386.54
#2016-01-13|1375.52
#2016-01-14|1323.23
#2016-01-15|1300.56
#2016-01-18|1292.38
#2016-01-19|1311.91
#2016-01-20|1270.43
#2016-01-21|1300.58
#2016-01-22|1324.34
#2016-01-25|1311.51
#2016-01-26|1328.87
#2016-01-27|1340.83
#2016-01-28|1312.15
#2016-01-29|1291.46
#2016-02-01|1295.15
#2016-02-02|1270.70
#2016-02-03|1275.20
#2016-02-04|1262.62
#2016-02-05|1272.41
#2016-02-08|1223.54
#2016-02-09|1229.34
#2016-02-10|1236.75
#2016-02-11|1220.73
#2016-02-12|1236.85
#2016-02-15|1277.50
#2016-02-16|1275.81
#2016-02-17|1322.74
#2016-02-18|1322.89
#2016-02-19|1308.30
#2016-02-22|1324.47
#2016-02-23|1296.36
#2016-02-24|1249.68
#2016-02-25|1258.67
#2016-02-26|1279.16
#2016-02-29|1293.89
#2016-03-01|1329.74
#2016-03-02|1350.16
#2016-03-03|1379.00
#2016-03-04|1401.64
#2016-03-07|1390.49
#2016-03-08|1361.73
#2016-03-09|1359.00
#2016-03-10|1321.25
#2016-03-11|1374.49
#2016-03-14|1388.35
#2016-03-15|1381.65
#2016-03-16|1406.24
#2016-03-17|1420.92
#2016-03-18|1431.87
#2016-03-21|1420.05
#2016-03-22|1426.43
#2016-03-23|1418.31
#2016-03-24|1388.76
#2016-03-25|1388.85
#2016-03-28|1395.34
#2016-03-29|1399.10
#2016-03-30|1453.79
#2016-03-31|1444.89
#2016-04-01|1403.31
#2016-04-04|1400.26
#2016-04-05|1346.04
#2016-04-06|1345.50
#2016-04-07|1336.09
#2016-04-08|1353.76
#2016-04-11|1372.83
#2016-04-12|1382.14
#2016-04-13|1416.58
#2016-04-14|1421.98
#2016-04-15|1400.95
#2016-04-18|1424.72
#2016-04-19|1470.02
#2016-04-20|1480.54
#2016-04-21|1483.00
#2016-04-22|1447.33
#2016-04-25|1445.15
#2016-04-26|1455.23
#2016-04-27|1468.88
#2016-04-28|1476.49
#2016-04-29|1445.58
#2016-05-02|1462.09
#2016-05-03|1425.04
#2016-05-04|1403.71
#2016-05-05|1387.40
#2016-05-06|1401.50
#2016-05-09|1405.59
#2016-05-10|1430.90
#2016-05-11|1426.95
#2016-05-12|1409.25
#2016-05-13|1408.06
#2016-05-16|1408.40
#2016-05-17|1379.29
#2016-05-18|1370.32
#2016-05-19|1358.88
#2016-05-20|1376.36
#2016-05-23|1359.57
#2016-05-24|1387.11
#2016-05-25|1409.26
#2016-05-26|1433.32
#2016-05-27|1422.30
#2016-05-30|1436.60
#2016-05-31|1428.60
#2016-06-01|1415.80
#2016-06-02|1428.17
#2016-06-03|1418.88
#2016-06-06|1425.00
#2016-06-07|1450.80
#2016-06-08|1440.20
#2016-06-09|1408.76
#2016-06-10|1377.60
#2016-06-13|1349.39
#2016-06-14|1312.57
#2016-06-15|1324.89
#2016-06-16|1305.66
#2016-06-17|1336.22
#2016-06-20|1405.67
#2016-06-21|1396.33
#2016-06-22|1397.55
#2016-06-23|1439.90
#2016-06-24|1293.59
#2016-06-27|1203.76
#2016-06-28|1230.26
#2016-06-29|1237.03
#2016-06-30|1238.04
#2016-07-01|1283.20
#2016-07-04|1258.97
#2016-07-05|1215.44
#2016-07-06|1200.85
#2016-07-07|1208.82
#2016-07-08|1248.40
#2016-07-11|1272.62
#2016-07-12|1321.31
#2016-07-13|1311.32
#2016-07-14|1340.02
#2016-07-15|1328.53
#2016-07-18|1334.17
#2016-07-19|1312.74
#2016-07-20|1344.38
#2016-07-21|1345.98
#2016-07-22|1334.31
#2016-07-25|1346.92
#2016-07-26|1370.09
#2016-07-27|1401.10
#2016-07-28|1378.76
#2016-07-29|1405.47
#2016-08-01|1400.65
#2016-08-02|1369.20
#2016-08-03|1364.50
#2016-08-04|1367.49
#2016-08-05|1398.07
#2016-08-08|1397.55
#2016-08-09|1431.70
#2016-08-10|1435.71
#2016-08-11|1446.03
#2016-08-12|1434.95
#2016-08-15|1446.54
#2016-08-16|1434.22
#2016-08-17|1419.99
#2016-08-18|1434.56
#2016-08-19|1420.32
#2016-08-22|1420.96
#2016-08-23|1430.55
#2016-08-24|1425.27
#2016-08-25|1408.78
#2016-08-26|1423.70
#2016-08-29|1400.85
#2016-08-30|1415.60
#2016-08-31|1409.81
#2016-09-01|1418.37
#2016-09-02|1434.50
#2016-09-05|1432.89
#2016-09-06|1448.20
#2016-09-07|1464.39
#2016-09-08|1455.83
#2016-09-09|1439.94
#2016-09-12|1417.77
#2016-09-13|1412.11
#2016-09-14|1409.92
#2016-09-15|1415.63
#2016-09-16|1375.73
#2016-09-19|1396.72
#2016-09-20|1391.66
#2016-09-21|1397.58
#2016-09-22|1440.53
#2016-09-23|1429.63
#2016-09-26|1404.59
#2016-09-27|1388.02
#2016-09-28|1404.54
#2016-09-29|1408.35
#2016-09-30|1422.96
#2016-10-03|1420.53
#2016-10-04|1441.03
#2016-10-05|1452.06
#2016-10-06|1444.04
#2016-10-07|1428.85
#2016-10-10|1442.00
#2016-10-11|1417.47
#2016-10-12|1403.89
#2016-10-13|1385.15
#2016-10-14|1398.45
#2016-10-17|1393.73
#2016-10-18|1398.49
#2016-10-19|1406.68
#2016-10-20|1414.92
#2016-10-21|1399.10
#2016-10-24|1412.54
#2016-10-25|1406.36
#2016-10-26|1420.58
#2016-10-27|1418.19
#2016-10-28|1420.95
#2016-10-31|1418.82
#2016-11-01|1412.45
#2016-11-02|1387.14
#2016-11-03|1379.19
#2016-11-04|1374.30
#2016-11-07|1390.35
#2016-11-08|1393.00
#2016-11-09|1375.44
#2016-11-10|1347.82
#2016-11-11|1368.33
#2016-11-14|1355.09
#2016-11-15|1367.73
#2016-11-16|1356.12
#2016-11-17|1362.49
#2016-11-18|1353.73
#2016-11-21|1371.77
#2016-11-22|1375.82
#2016-11-23|1357.57
#2016-11-24|1366.12
#2016-11-25|1373.03
#2016-11-28|1359.79
#2016-11-29|1364.29
#2016-11-30|1355.86
#2016-12-01|1351.23
#2016-12-02|1351.08
#2016-12-05|1388.34
#2016-12-06|1399.32
#2016-12-07|1450.72
#2016-12-08|1460.39
#2016-12-09|1447.18
#2016-12-12|1446.74
#2016-12-13|1463.77
#2016-12-14|1467.67
#2016-12-15|1449.54
#2016-12-16|1455.54
#2016-12-19|1462.84
#2016-12-20|1464.03
#2016-12-21|1476.71
#2016-12-22|1475.38
#2016-12-23|1477.00
#2016-12-26|1476.98
#2016-12-27|1475.61
#2016-12-28|1465.91
#2016-12-29|1464.68
#2016-12-30|1475.59
#2017-01-02|1495.14
#2017-01-03|1488.56
#2017-01-04|1489.30
#2017-01-05|1511.60
#2017-01-06|1510.01
#2017-01-09|1511.14
#2017-01-10|1525.18
#2017-01-11|1526.48
#2017-01-12|1518.43
#2017-01-13|1525.31
#2017-01-16|1503.08
#2017-01-17|1516.82
#2017-01-18|1519.37
#2017-01-19|1512.58
#2017-01-20|1521.36
#2017-01-23|1530.10
#2017-01-24|1548.48
#2017-01-25|1567.40
#2017-01-26|1546.03
#2017-01-27|1535.77
#2017-01-30|1513.72
#2017-01-31|1511.53
#2017-02-01|1525.20
#2017-02-02|1514.90
#2017-02-03|1516.66
#2017-02-06|1488.75
#2017-02-07|1476.19
#2017-02-08|1477.55
#2017-02-09|1477.87
#2017-02-10|1479.06
#2017-02-13|1506.03
#2017-02-14|1513.68
#2017-02-15|1513.52
#2017-02-16|1514.64
#2017-02-17|1500.48
#2017-02-20|1501.95
#2017-02-21|1509.49
#2017-02-22|1512.82
#2017-02-23|1515.19
#2017-02-24|1493.58
#2017-02-27|1496.64
#2017-02-28|1498.85
#2017-03-01|1521.58
#2017-03-02|1519.64
#2017-03-03|1525.50
#2017-03-06|1522.39
#2017-03-07|1528.10
#2017-03-08|1520.84
#2017-03-09|1508.74
#2017-03-10|1518.72
#2017-03-13|1536.93
#2017-03-14|1528.95
#2017-03-15|1523.79
#2017-03-16|1543.70
#2017-03-17|1537.62
#2017-03-20|1536.92
#2017-03-21|1532.62
#2017-03-22|1526.89
#2017-03-23|1538.12
#2017-03-24|1547.18
#2017-03-27|1549.89
#2017-03-28|1571.08
#2017-03-29|1561.50
#2017-03-30|1568.04
#2017-03-31|1564.06
#2017-04-03|1544.41
#2017-04-04|1535.45
#2017-04-05|1521.57
#2017-04-06|1520.05
#2017-04-07|1515.11
#2017-04-10|1510.94
#2017-04-11|1508.53
#2017-04-12|1512.48
#2017-04-13|1503.95
#2017-04-14|1503.94
#2017-04-17|1509.61
#2017-04-18|1509.48
#2017-04-19|1530.30
#2017-04-20|1552.17
#2017-04-21|1544.88
#2017-04-24|1613.68
#2017-04-25|1627.39
#2017-04-26|1627.82
#2017-04-27|1618.80
#2017-04-28|1631.68
#2017-05-01|1635.72
#2017-05-02|1628.11
#2017-05-03|1617.74
#2017-05-04|1636.37
#2017-05-05|1660.09
#2017-05-08|1653.25
#2017-05-09|1640.60
#2017-05-10|1648.94
#2017-05-11|1646.12
#2017-05-12|1657.18
#2017-05-15|1667.61
#2017-05-16|1672.58
#2017-05-17|1664.39
#2017-05-18|1645.66
#2017-05-19|1667.40
#2017-05-22|1670.30
#2017-05-23|1664.08
#2017-05-24|1652.05
#2017-05-25|1654.16
#2017-05-26|1641.63
#2017-05-29|1638.16
#2017-05-30|1637.18
#2017-05-31|1623.74
#2017-06-01|1643.74
#2017-06-02|1671.06
#2017-06-05|1664.40
#2017-06-06|1648.85
#2017-06-07|1644.27
#2017-06-08|1628.68
#2017-06-09|1631.89
#2017-06-12|1641.88
#2017-06-13|1645.73
#2017-06-14|1644.34
#2017-06-15|1612.87
#2017-06-16|1625.41
#2017-06-19|1630.99
#2017-06-20|1617.46
#2017-06-21|1622.65
#2017-06-22|1635.04
#2017-06-23|1630.16
#2017-06-26|1635.95
#2017-06-27|1625.47
#2017-06-28|1640.96
#2017-06-29|1626.39
#2017-06-30|1614.89
#2017-07-03|1634.79
#2017-07-04|1627.59
#2017-07-05|1619.39
#2017-07-06|1638.32
#2017-07-07|1638.24
#2017-07-10|1643.04
#2017-07-11|1662.32
#2017-07-12|1690.03
#2017-07-13|1691.05
#2017-07-14|1699.48
#2017-07-17|1703.42
#2017-07-18|1702.70
#2017-07-19|1700.18
#2017-07-20|1711.04
#2017-07-21|1663.84
#2017-07-24|1640.27
#2017-07-25|1642.74
#2017-07-26|1644.95
#2017-07-27|1639.86
#2017-07-28|1629.58
#2017-07-31|1622.31
#2017-08-01|1638.44
#2017-08-02|1638.30
#2017-08-03|1640.49
#2017-08-04|1638.60
#2017-08-07|1642.29
#2017-08-08|1641.85
#2017-08-09|1629.93
#2017-08-10|1628.17
#2017-08-11|1625.51
#2017-08-14|1636.25
#2017-08-15|1626.53
#2017-08-16|1636.96
#2017-08-17|1636.40
#2017-08-18|1625.07
#2017-08-21|1625.97
#2017-08-22|1636.18
#2017-08-23|1640.83
#2017-08-24|1645.43
#2017-08-25|1653.03
#2017-08-28|1664.41
#2017-08-29|1654.46
#2017-08-30|1645.58
#2017-08-31|1636.47
#2017-09-01|1651.79
#2017-09-04|1659.54
#2017-09-05|1677.28
#2017-09-06|1704.40
#2017-09-07|1729.62
#2017-09-08|1731.80
#2017-09-11|1734.49
#2017-09-12|1751.21
#2017-09-13|1745.53
#2017-09-14|1755.98
#2017-09-15|1784.33
#2017-09-18|1783.79
#2017-09-19|1794.63
#2017-09-20|1796.53
#2017-09-21|1803.06
#2017-09-22|1810.30
#2017-09-25|1793.39
#2017-09-26|1788.61
#2017-09-27|1779.85
#2017-09-28|1781.81
#2017-09-29|1802.62
#2017-10-02|1792.48
#2017-10-03|1795.79
#2017-10-04|1823.22
#2017-10-05|1817.18
#2017-10-06|1821.61
#2017-10-09|1820.23
#2017-10-10|1825.13
#2017-10-11|1831.54
#2017-10-12|1835.34
#2017-10-13|1825.09
#2017-10-16|1820.88
#2017-10-17|1815.09
#2017-10-18|1832.06
#2017-10-19|1820.88
#2017-10-20|1802.00
#2017-10-23|1800.74
#2017-10-24|1817.58
#2017-10-25|1811.53
#2017-10-26|1814.35
#2017-10-27|1822.28
#2017-10-30|1833.51
#2017-10-31|1839.04
#2017-11-01|1873.87
#2017-11-02|1885.58
#2017-11-03|1882.14
#2017-11-06|1875.51
#2017-11-07|1859.04
#2017-11-08|1838.27
#2017-11-09|1825.98
#2017-11-10|1817.04
#2017-11-13|1809.29
#2017-11-14|1818.51
#2017-11-15|1808.43
#2017-11-16|1816.94
#2017-11-17|1812.05
#2017-11-20|1829.77
#2017-11-21|1848.13
#2017-11-22|1840.07
#2017-11-23|1850.81
#2017-11-24|1873.13
#2017-11-27|1867.72
#2017-11-28|1870.31
#2017-11-29|1878.11
#2017-11-30|1890.91
#2017-12-01|1848.82
#2017-12-04|1874.21
#2017-12-05|1870.31
#2017-12-06|1846.40
#2017-12-07|1852.62
#2017-12-08|1862.76
#2017-12-11|1861.90
#2017-12-12|1857.27
#2017-12-13|1862.82
#2017-12-14|1864.33
#2017-12-15|1860.42
#2017-12-18|1892.71
#2017-12-19|1888.43
#2017-12-20|1893.85
#2017-12-21|1901.30
#2017-12-22|1891.24
#2017-12-25|1891.35
#2017-12-26|1896.01
#2017-12-27|1899.05
#2017-12-28|1899.83
#2017-12-29|1904.64
#2018-01-01|1904.64
#2018-01-02|1906.21
#2018-01-03|1928.36
#2018-01-04|1960.73
#2018-01-05|1989.79
#2018-01-08|1996.52
#2018-01-09|2014.63
#2018-01-10|2004.53
#2018-01-11|2008.77
#2018-01-12|2052.19
#2018-01-15|2068.59
#2018-01-16|2089.29
#2018-01-17|2084.64
#2018-01-18|2088.42
#2018-01-19|2109.07
#2018-01-22|2128.41
#2018-01-23|2127.71
#2018-01-24|2130.19
#2018-01-25|2128.28
#2018-01-26|2132.19
#2018-01-29|2116.42
#2018-01-30|2106.11
#2018-01-31|2108.11
#2018-02-01|2094.64
#2018-02-02|2049.75
#2018-02-05|2021.43
#2018-02-06|1977.45
#2018-02-07|2013.07
#2018-02-08|1962.38
#2018-02-09|1940.84
#2018-02-12|1970.02
#2018-02-13|1968.66
#2018-02-14|2008.06
#2018-02-15|2022.49
#2018-02-16|2039.24
#2018-02-19|2007.98
#2018-02-20|1997.61
#2018-02-21|1995.88
#2018-02-22|1994.88
#2018-02-23|1976.88
#2018-02-26|1983.72
#2018-02-27|1975.83
#2018-02-28|1964.01
#2018-03-01|1927.47
#2018-03-02|1911.51
#2018-03-05|1918.12
#2018-03-06|1946.54
#2018-03-07|1957.52
#2018-03-08|1961.14
#2018-03-09|1957.34
#2018-03-12|1965.64
#2018-03-13|1957.47
#2018-03-14|1957.01
#2018-03-15|1972.76
#2018-03-16|1972.92
#2018-03-19|1958.95
#2018-03-20|1967.41
#2018-03-21|1964.70
#2018-03-22|1940.25
#2018-03-23|1911.53
#2018-03-26|1926.34
#2018-03-27|1940.72
#2018-03-28|1918.75
#2018-03-29|1977.02
#2018-03-30|1977.26
#2018-04-02|1979.06
#2018-04-03|1965.62
#2018-04-04|1952.03
#2018-04-05|1982.14
#2018-04-06|1979.36
#2018-04-09|1973.42
#2018-04-10|2020.92
#2018-04-11|2016.31
#2018-04-12|2026.22
#2018-04-13|2032.02
#2018-04-16|2017.22
#2018-04-17|2040.26
#2018-04-18|2026.67
#2018-04-19|2027.55
#2018-04-20|2003.83
#2018-04-23|1995.21
#2018-04-24|1994.37
#2018-04-25|1956.92
#2018-04-26|1966.73
#2018-04-27|1964.28
#2018-04-30|1964.86
#2018-05-01|1949.55
#2018-05-02|1980.67
#2018-05-03|1964.27
#2018-05-04|1967.71
#2018-05-07|1977.67
#2018-05-08|1968.16
#2018-05-09|1957.31
#2018-05-10|1963.77
#2018-05-11|1974.61
#2018-05-14|1972.75
#2018-05-15|1963.67
#2018-05-16|1951.62
#2018-05-17|1979.77
#2018-05-18|1968.83
#2018-05-21|1969.60
#2018-05-22|1994.55
#2018-05-23|1945.91
#2018-05-24|1915.44
#2018-05-25|1910.09
#2018-05-28|1893.01
#2018-05-29|1841.29
#2018-05-30|1855.63
#2018-05-31|1840.86
#2018-06-01|1853.70
#2018-06-04|1865.84
#2018-06-05|1872.82
#2018-06-06|1899.47
#2018-06-07|1909.04
#2018-06-08|1881.35
#2018-06-11|1876.88
#2018-06-12|1872.24
#2018-06-13|1866.85
#2018-06-14|1876.18
#2018-06-15|1856.76
#2018-06-18|1834.75
#2018-06-19|1798.75
#2018-06-20|1796.19
#2018-06-21|1748.50
#2018-06-22|1748.96
#2018-06-25|1713.34
#2018-06-26|1703.25
#2018-06-27|1697.60
#2018-06-28|1657.59
#2018-06-29|1653.25
#2018-07-02|1650.45
#2018-07-03|1665.84
#2018-07-04|1667.40
#2018-07-05|1729.28
#2018-07-06|1725.97
#2018-07-09|1727.84
#2018-07-10|1727.90
#2018-07-11|1697.69
#2018-07-12|1702.87
#2018-07-13|1711.49
#2018-07-16|1708.56
#2018-07-17|1718.31
#2018-07-18|1734.76
#2018-07-19|1731.20
#2018-07-20|1710.53
#2018-07-23|1711.92
#2018-07-24|1756.07
#2018-07-25|1715.85
#2018-07-26|1755.92
#2018-07-27|1751.75
#2018-07-30|1764.58
#2018-07-31|1759.81
#2018-08-01|1718.97
#2018-08-02|1686.87
#2018-08-03|1696.09
#2018-08-06|1699.64
#2018-08-07|1717.66
#2018-08-08|1728.70
#2018-08-09|1729.01
#2018-08-10|1676.04
#2018-08-13|1667.85
#2018-08-14|1651.00
#2018-08-15|1606.78
#2018-08-16|1626.45
#2018-08-17|1623.07
#2018-08-20|1638.23
#2018-08-21|1664.26
#2018-08-22|1629.30
#2018-08-23|1600.87
#2018-08-24|1613.95
#2018-08-27|1656.33
#2018-08-28|1678.16
#2018-08-29|1673.14
#2018-08-30|1668.81
#2018-08-31|1641.43
#2018-09-03|1621.48
#2018-09-04|1593.07
#2018-09-05|1592.73
#2018-09-06|1587.96
#2018-09-07|1584.78
#2018-09-10|1592.04
#2018-09-11|1573.59
#2018-09-12|1590.33
#2018-09-13|1617.11
#2018-09-14|1638.76
#2018-09-17|1644.03
#2018-09-18|1661.83
#2018-09-19|1685.58
#2018-09-20|1727.30
#2018-09-21|1735.45
#2018-09-24|1710.03
#2018-09-25|1664.30
#2018-09-26|1662.32
#2018-09-27|1661.78
#2018-09-28|1631.79
#2018-10-01|1632.53
#2018-10-02|1631.13
#2018-10-03|1631.35
#2018-10-04|1608.54
#2018-10-05|1589.02
#2018-10-08|1563.57
#2018-10-09|1560.70
#2018-10-10|1530.10
#2018-10-11|1513.02
#2018-10-12|1520.00
#2018-10-15|1533.59
#2018-10-16|1559.26
#2018-10-17|1529.78
#2018-10-18|1513.24
#2018-10-19|1470.09
#2018-10-22|1462.61
#2018-10-23|1446.96
#2018-10-24|1401.64
#2018-10-25|1439.86
#2018-10-26|1426.45
#2018-10-29|1477.14
#2018-10-30|1482.28
#2018-10-31|1490.80
#2018-11-01|1507.75
#2018-11-02|1530.64
#2018-11-05|1518.37
#2018-11-06|1514.39
#2018-11-07|1517.78
#2018-11-08|1492.25
#2018-11-09|1453.85
#2018-11-12|1425.88
#2018-11-13|1454.18
#2018-11-14|1470.01
#2018-11-15|1448.32
#2018-11-16|1442.18
#2018-11-19|1450.66
#2018-11-20|1432.84
#2018-11-21|1466.11
#2018-11-22|1459.67
#2018-11-23|1455.25
#2018-11-26|1486.52
#2018-11-27|1442.11
#2018-11-28|1434.85
#2018-11-29|1452.81
#2018-11-30|1432.39
#2018-12-03|1478.46
#2018-12-04|1439.14
#2018-12-05|1427.13
#2018-12-06|1373.94
#2018-12-07|1374.84
#2018-12-10|1336.80
#2018-12-11|1363.07
#2018-12-12|1399.90
#2018-12-13|1403.82
#2018-12-14|1376.84
#2018-12-17|1373.19
#2018-12-18|1374.97
#2018-12-19|1386.98
#2018-12-20|1360.71
#2018-12-21|1368.88
#2018-12-24|1367.41
#2018-12-25|1367.39
#2018-12-26|1366.56
#2018-12-27|1322.17
#2018-12-28|1344.18
#2018-12-31|1351.36
#2019-01-01|1351.36
#2019-01-02|1320.75
#2019-01-03|1310.03
#2019-01-04|1367.85
#2019-01-07|1382.15
#2019-01-08|1398.75
#2019-01-09|1442.26
#2019-01-10|1437.00
#2019-01-11|1412.30
#2019-01-14|1426.06
#2019-01-15|1425.68
#2019-01-16|1428.19
#2019-01-17|1412.06
#2019-01-18|1449.05
#2019-01-21|1444.53
#2019-01-22|1435.83
#2019-01-23|1429.37
#2019-01-24|1456.16
#2019-01-25|1502.74
#2019-01-28|1492.20
#2019-01-29|1478.38
#2019-01-30|1480.43
#2019-01-31|1491.37
#2019-02-01|1501.79
#2019-02-04|1475.34
#2019-02-05|1489.60
#2019-02-06|1481.55
#2019-02-07|1416.26
#2019-02-08|1378.92
#2019-02-11|1381.63
#2019-02-12|1424.92
#2019-02-13|1433.20
#2019-02-14|1414.04
#2019-02-15|1443.59
#2019-02-18|1445.87
#2019-02-19|1452.03
#2019-02-20|1491.57
#2019-02-21|1492.66
#2019-02-22|1492.43
#2019-02-25|1527.29
#2019-02-26|1522.22
#2019-02-27|1523.83
#2019-02-28|1519.87
#2019-03-01|1541.99
#2019-03-04|1535.18
#2019-03-05|1523.38
#2019-03-06|1505.14
#2019-03-07|1460.79
#2019-03-08|1441.70
#2019-03-11|1451.76
#2019-03-12|1449.44
#2019-03-13|1466.29
#2019-03-14|1464.22
#2019-03-15|1482.27
#2019-03-18|1480.29
#2019-03-19|1516.47
#2019-03-20|1475.31
#2019-03-21|1470.41
#2019-03-22|1426.18
#2019-03-25|1426.22
#2019-03-26|1413.53
#2019-03-27|1420.95
#2019-03-28|1410.44
#2019-03-29|1429.63
#2019-04-01|1477.48
#2019-04-02|1493.26
#2019-04-03|1524.81
#2019-04-04|1536.35
#2019-04-05|1535.61
#2019-04-08|1537.81
#2019-04-09|1523.07
#2019-04-10|1519.25
#2019-04-11|1545.10
#2019-04-12|1580.59
#2019-04-15|1586.46
#2019-04-16|1598.79
#2019-04-17|1629.71
#2019-04-18|1637.30
#2019-04-19|1637.25
#2019-04-22|1638.73
#2019-04-23|1615.18
#2019-04-24|1592.63
#2019-04-25|1563.18
#2019-04-26|1580.63
#2019-04-29|1581.49
#2019-04-30|1578.18
#2019-05-01|1582.62
#2019-05-02|1589.86
#2019-05-03|1584.18
#2019-05-06|1551.53
#2019-05-07|1521.66
#2019-05-08|1527.40
#2019-05-09|1488.40
#2019-05-10|1474.97
#2019-05-13|1435.12
#2019-05-14|1444.90
#2019-05-15|1480.66
#2019-05-16|1465.14
#2019-05-17|1452.69
#2019-05-20|1423.97
#2019-05-21|1433.53
#2019-05-22|1413.80
#2019-05-23|1389.52
#2019-05-24|1404.92
#2019-05-27|1416.92
#2019-05-28|1426.11
#2019-05-29|1400.04
#2019-05-30|1397.33
#2019-05-31|1371.53
#2019-06-03|1379.55
#2019-06-04|1430.09
#2019-06-05|1423.79
#2019-06-06|1410.61
#2019-06-07|1421.26
#2019-06-10|1426.88
#2019-06-11|1449.85
#2019-06-12|1436.44
#2019-06-13|1435.69
#2019-06-14|1415.22
#2019-06-17|1415.56
#2019-06-18|1442.41
#2019-06-19|1464.32
#2019-06-20|1483.92
#2019-06-21|1491.41
#2019-06-24|1481.86
#2019-06-25|1465.68
#2019-06-26|1482.86
#2019-06-27|1485.29
#2019-06-28|1500.83
#2019-07-01|1495.34
#2019-07-02|1485.27
#2019-07-03|1496.01
#2019-07-04|1504.01
#2019-07-05|1493.75
#2019-07-08|1487.64
#2019-07-09|1462.30
#2019-07-10|1454.88
#2019-07-11|1447.13
#2019-07-12|1461.73
#2019-07-15|1473.66
#2019-07-16|1475.94
#2019-07-17|1452.84
#2019-07-18|1436.21
#2019-07-19|1446.62
#2019-07-22|1456.48
#2019-07-23|1505.36
#2019-07-24|1524.74
#2019-07-25|1498.21
#2019-07-26|1488.87
#2019-07-29|1478.03
#2019-07-30|1449.78
#2019-07-31|1442.55
#2019-08-01|1430.65
#2019-08-02|1388.40
#2019-08-05|1367.88
#2019-08-06|1363.70
#2019-08-07|1369.80
#2019-08-08|1382.08
#2019-08-09|1348.77
#2019-08-12|1342.80
#2019-08-13|1351.33
#2019-08-14|1309.25
#2019-08-15|1281.57
#2019-08-16|1296.68
#2019-08-19|1314.23
#2019-08-20|1297.23
#2019-08-21|1317.83
#2019-08-22|1319.46
#2019-08-23|1296.18
#2019-08-26|1306.72
#2019-08-27|1315.96
#2019-08-28|1311.64
#2019-08-29|1325.63
#2019-08-30|1335.59
#2019-09-02|1328.06
#2019-09-03|1327.88
#2019-09-04|1365.33
#2019-09-05|1408.15
#2019-09-06|1410.80
#2019-09-09|1447.18
#2019-09-10|1459.25
#2019-09-11|1455.84
#2019-09-12|1472.03
#2019-09-13|1501.42
#2019-09-16|1481.15
#2019-09-17|1467.46
#2019-09-18|1470.44
#2019-09-19|1478.93
#2019-09-20|1468.27
#2019-09-23|1436.50
#2019-09-24|1416.26
#2019-09-25|1408.10
#2019-09-26|1403.93
#2019-09-27|1418.36
#2019-09-30|1418.50
#2019-10-01|1406.57
#2019-10-02|1373.45
#2019-10-03|1374.78
#2019-10-04|1366.49
#2019-10-07|1370.09
#2019-10-08|1354.08
#2019-10-09|1369.07
#2019-10-10|1403.74
#2019-10-11|1459.41
#2019-10-14|1461.87
#2019-10-15|1490.04
#2019-10-16|1515.61
#2019-10-17|1527.38
#2019-10-18|1508.04
#2019-10-21|1526.47
#2019-10-22|1536.39
#2019-10-23|1538.39
#2019-10-24|1553.49
#2019-10-25|1563.41
#2019-10-28|1591.45
#2019-10-29|1585.75
#2019-10-30|1570.21
#2019-10-31|1541.47
#2019-11-01|1563.28
#2019-11-04|1604.34
#2019-11-05|1609.24
#2019-11-06|1604.51
#2019-11-07|1632.29
#2019-11-08|1619.25
#2019-11-11|1617.98
#2019-11-12|1618.24
#2019-11-13|1596.63
#2019-11-14|1573.15
#2019-11-15|1594.05
#2019-11-18|1560.87
#2019-11-19|1567.23
#2019-11-20|1555.02
#2019-11-21|1562.63
#2019-11-22|1568.02
#2019-11-25|1575.33
#2019-11-26|1569.24
#2019-11-27|1572.31
#2019-11-28|1561.79
#2019-11-29|1547.41
#2019-12-02|1533.61
#2019-12-03|1522.43
#2019-12-04|1534.26
#2019-12-05|1532.12
#2019-12-06|1542.40
#2019-12-09|1533.58
#2019-12-10|1528.16
#2019-12-11|1543.49
#2019-12-12|1566.93
#2019-12-13|1589.53
#2019-12-16|1592.57
#2019-12-17|1590.02
#2019-12-18|1575.90
#2019-12-19|1561.06
#2019-12-20|1554.58
#2019-12-23|1546.93
#2019-12-24|1545.56
#2019-12-25|1545.56
#2019-12-26|1546.82
#2019-12-27|1556.72
#2019-12-30|1551.79
#2019-12-31|1553.42
#2020-01-01|1553.42
#2020-01-02|1570.47
#2020-01-03|1539.58
#2020-01-06|1537.47
#2020-01-07|1545.34
#2020-01-08|1550.53
#2020-01-09|1560.08
#2020-01-10|1566.77
#2020-01-13|1553.54
#2020-01-14|1549.18
#2020-01-15|1529.82
#2020-01-16|1514.18
#2020-01-17|1509.74
#2020-01-20|1513.63
#2020-01-21|1506.96
#2020-01-22|1487.06
#2020-01-23|1452.01
#2020-01-24|1438.22
#2020-01-27|1394.67
#2020-01-28|1409.58
#2020-01-29|1408.81
#2020-01-30|1387.98
#2020-01-31|1373.81
#2020-02-03|1370.84
#2020-02-04|1390.71
#2020-02-05|1416.66
#2020-02-06|1415.65
#2020-02-07|1386.41
#2020-02-10|1369.03
#2020-02-11|1372.52
#2020-02-12|1424.43
#2020-02-13|1408.41
#2020-02-14|1394.48
#2020-02-17|1410.83
#2020-02-18|1379.34
#2020-02-19|1384.10
#2020-02-20|1391.78
#2020-02-21|1372.47
#2020-02-24|1297.90
#2020-02-25|1278.73
#2020-02-26|1294.10
#2020-02-27|1263.34
#2020-02-28|1238.50
#2020-03-02|1238.74
#2020-03-03|1248.70
#2020-03-04|1255.04
#2020-03-05|1214.39
#2020-03-06|1204.66
#2020-03-09|1092.66
#2020-03-10|1082.44
#2020-03-11|1078.77
#2020-03-12| 890.09
#2020-03-13| 901.68
#2020-03-16| 821.49
#2020-03-17| 824.76
#2020-03-18| 752.48
#2020-03-19| 743.50
#2020-03-20| 792.27
#2020-03-23| 777.40
#2020-03-24| 900.71
#2020-03-25| 930.47
#2020-03-26| 949.90
#2020-03-27| 895.21
#2020-03-30| 889.03
#2020-03-31| 910.98
#2020-04-01| 851.47
#2020-04-02| 852.91
#2020-04-03| 835.38
#2020-04-06| 918.17
#2020-04-07| 959.62
#2020-04-08| 966.11
#2020-04-09|1002.76
#2020-04-10|1002.81
#2020-04-13| 998.98
#2020-04-14| 998.54
#2020-04-15| 938.01
#2020-04-16| 936.80
#2020-04-17| 988.46
#2020-04-20| 981.85
#2020-04-21| 936.95
#2020-04-22| 943.61
#2020-04-23| 963.26
#2020-04-24| 944.84
#2020-04-27| 995.36
#2020-04-28|1015.62
#2020-04-29|1076.98
#2020-04-30|1056.27
#2020-05-01|1061.24
#2020-05-04| 999.12
#2020-05-05|1026.87
#2020-05-06|1008.16
#2020-05-07|1005.51
#2020-05-08|1046.07
#2020-05-11|1026.03
#2020-05-12|1023.14
#2020-05-13| 964.34
#2020-05-14| 932.57
#2020-05-15| 957.72
#2020-05-18|1040.36
#2020-05-19|1040.92
#2020-05-20|1060.88
#2020-05-21|1045.76
#2020-05-22|1043.15
#2020-05-25|1061.75
#2020-05-26|1107.92
#2020-05-27|1164.52
#2020-05-28|1163.94
#2020-05-29|1127.32
#2020-06-01|1140.31
#2020-06-02|1195.72
#2020-06-03|1251.91
#2020-06-04|1244.32
#2020-06-05|1309.72
#2020-06-08|1307.93
#2020-06-09|1282.22
#2020-06-10|1259.07
#2020-06-11|1167.61
#2020-06-12|1172.78
#2020-06-15|1178.46
#2020-06-16|1201.08
#2020-06-17|1187.33
#2020-06-18|1176.09
#2020-06-19|1162.14
#2020-06-22|1176.31
#2020-06-23|1219.75
#2020-06-24|1155.44
#2020-06-25|1172.44
#2020-06-26|1159.41
#2020-06-29|1184.84
#2020-06-30|1186.25
#2020-07-01|1173.24
#2020-07-02|1211.04
#2020-07-03|1194.51
#2020-07-06|1234.12
#2020-07-07|1226.14
#2020-07-08|1203.88
#2020-07-09|1191.84
#2020-07-10|1223.40
#2020-07-13|1239.29
#2020-07-14|1230.94
#2020-07-15|1256.40
#2020-07-16|1257.93
#2020-07-17|1278.68
#2020-07-20|1278.62
#2020-07-21|1303.63
#2020-07-22|1298.15
#2020-07-23|1327.55
#2020-07-24|1302.96
#2020-07-27|1320.53
#2020-07-28|1315.18
#2020-07-29|1298.60
#2020-07-30|1251.58
#2020-07-31|1217.52
#2020-08-03|1250.99
#2020-08-04|1283.10
#2020-08-05|1304.21
#2020-08-06|1284.50
#2020-08-07|1274.30
#2020-08-10|1288.59
#2020-08-11|1349.47
#2020-08-12|1363.31
#2020-08-13|1354.99
#2020-08-14|1350.98
#2020-08-17|1352.76
#2020-08-18|1354.26
#2020-08-19|1361.65
#2020-08-20|1324.48
#2020-08-21|1302.54
#2020-08-24|1340.65
#2020-08-25|1336.07
#2020-08-26|1356.82
#2020-08-27|1357.26
#2020-08-28|1365.53
#2020-08-31|1366.45
#2020-09-01|1360.49
#2020-09-02|1363.74
#2020-09-03|1375.29
#2020-09-04|1383.81
#2020-09-07|1422.39
#2020-09-08|1427.13
#2020-09-09|1436.60
#2020-09-10|1449.69
#2020-09-11|1442.42
#2020-09-14|1448.92
#2020-09-15|1438.98
#2020-09-16|1436.92
#2020-09-17|1429.47
#2020-09-18|1398.20
#2020-09-21|1315.76
#2020-09-22|1323.99
#2020-09-23|1333.75
#2020-09-24|1331.09
#2020-09-25|1311.24
#2020-09-28|1364.87
#2020-09-29|1367.49
#2020-09-30|1368.29
#2020-10-01|1382.77
#2020-10-02|1374.86
#2020-10-05|1415.68
#2020-10-06|1433.30
#2020-10-07|1446.86
#2020-10-08|1442.72
#2020-10-09|1435.41
#2020-10-12|1450.55
#2020-10-13|1427.05
#2020-10-14|1430.74
#2020-10-15|1386.80
#2020-10-16|1434.82
#2020-10-19|1444.73
#2020-10-20|1449.06
#2020-10-21|1441.36
#2020-10-22|1442.52
#2020-10-23|1459.88
#2020-10-26|1432.19
#2020-10-27|1397.34
#2020-10-28|1318.90
#2020-10-29|1309.53
#2020-10-30|1317.89
#2020-11-02|1339.66
#2020-11-03|1393.01
#2020-11-04|1397.96
#2020-11-05|1448.91
#2020-11-06|1428.35
#2020-11-09|1516.59
#2020-11-10|1574.25
#2020-11-11|1574.16
#2020-11-12|1567.43
#2020-11-13|1578.85
#2020-11-16|1626.69
#2020-11-17|1640.92
#2020-11-18|1663.73
#2020-11-19|1644.30
#2020-11-20|1650.09
#2020-11-23|1649.77
#2020-11-24|1721.04
#2020-11-25|1706.28
#2020-11-26|1679.53
#2020-11-27|1686.22
#2020-11-30|1659.94
#2020-12-01|1712.75
#2020-12-02|1706.71
#2020-12-03|1712.20
#2020-12-04|1732.47
#2020-12-07|1714.94
#2020-12-08|1707.51
#2020-12-09|1719.73
#2020-12-10|1700.49
#2020-12-11|1667.79
#2020-12-14|1690.85
#2020-12-15|1747.75
#2020-12-16|1779.04
#2020-12-17|1787.09
#2020-12-18|1782.54
#2020-12-21|1729.87
#2020-12-22|1733.77
#2020-12-23|1771.01
#2020-12-24|1772.58
#2020-12-25|1772.52
#2020-12-28|1782.36
#2020-12-29|1780.12
#2020-12-30|1779.12
#2020-12-31|1767.54
#2021-01-01|1767.54
#2021-01-04|1754.04
#2021-01-05|1746.80
#2021-01-06|1738.73
#2021-01-07|1763.33
#2021-01-08|1756.27
#2021-01-11|1719.37
#2021-01-12|1754.41
#2021-01-13|1732.85
#2021-01-14|1757.28
#2021-01-15|1720.66
#2021-01-18|1687.50
#2021-01-19|1682.85
#2021-01-20|1729.84
#2021-01-21|1764.19
#2021-01-22|1761.20
#2021-01-25|1703.84
#2021-01-26|1748.27
#2021-01-27|1702.01
#2021-01-28|1720.27
#2021-01-29|1723.55
#2021-02-01|1720.05
#2021-02-02|1753.18
#2021-02-03|1804.99
#2021-02-04|1810.60
#2021-02-05|1828.30
#2021-02-08|1836.31
#2021-02-09|1831.10
#2021-02-10|1820.64
#2021-02-11|1830.15
#2021-02-12|1816.57
#2021-02-15|1828.30
#2021-02-16|1832.85
#2021-02-17|1804.28
#2021-02-18|1835.56
#2021-02-19|1862.68
#2021-02-22|1861.01
#2021-02-23|1836.08
#2021-02-24|1847.47
#2021-02-25|1861.28
#2021-02-26|1848.26
#2021-03-01|1859.67
#2021-03-02|1876.82
#2021-03-03|1932.97
#2021-03-04|1940.44
#2021-03-05|1912.25
#2021-03-08|1972.68
#2021-03-09|1961.57
#2021-03-10|1985.10
#2021-03-11|1974.58
#2021-03-12|1959.77
#2021-03-15|1963.82
#2021-03-16|2003.31
#2021-03-17|2075.47
#2021-03-18|2100.90
#2021-03-19|2063.01
#2021-03-22|2099.82
#2021-03-23|2032.17
#2021-03-24|1994.60
#2021-03-25|2017.68
#2021-03-26|2028.26
#2021-03-29|2037.22
#2021-03-30|2095.36
#2021-03-31|2087.15
#2021-04-01|2113.93
#2021-04-02|2113.97
#2021-04-05|2120.76
#2021-04-06|2148.99
#2021-04-07|2145.55
#2021-04-08|2116.53
#2021-04-09|2104.31
#2021-04-12|2114.68
#2021-04-13|2111.13
#2021-04-14|2114.11
#2021-04-15|2124.31
#2021-04-16|2175.17
#2021-04-19|2144.58
#2021-04-20|2101.89
#2021-04-21|2083.62
#2021-04-22|2106.97
#2021-04-23|2116.94
#2021-04-26|2133.93
#2021-04-27|2127.91
#2021-04-28|2119.75
#2021-04-29|2068.14
#2021-04-30|2052.91
#2021-05-03|2078.93
#2021-05-04|2010.70
#2021-05-05|2038.03
#2021-05-06|2042.94
#2021-05-07|2070.57
#2021-05-10|2087.81
#2021-05-11|2049.31
#2021-05-12|2029.35
#2021-05-13|2017.42
#2021-05-14|2069.89
#2021-05-17|2082.11
#2021-05-18|2107.08
#2021-05-19|2058.71
#2021-05-20|2098.13
#2021-05-21|2109.08
#2021-05-24|2118.55
#2021-05-25|2140.56
#2021-05-26|2153.34
#2021-05-27|2186.56
#2021-05-28|2176.46
#2021-05-31|2181.72
#2021-06-01|2242.31
#2021-06-02|2264.00
#2021-06-03|2283.75
#2021-06-04|2284.87
#2021-06-07|2305.52
#2021-06-08|2273.68
#2021-06-09|2256.21
#2021-06-10|2243.24
#2021-06-11|2269.28
#2021-06-14|2249.75
#2021-06-15|2237.35
#2021-06-16|2223.17
#2021-06-17|2192.96
#2021-06-18|2125.74
#2021-06-21|2197.09
#2021-06-22|2181.91
#2021-06-23|2166.56
#2021-06-24|2180.41
#2021-06-25|2166.93
#2021-06-28|2129.36
#2021-06-29|2147.65
#2021-06-30|2094.94
#2021-07-01|2111.40
#2021-07-02|2111.40
#2021-07-05|2115.25
#2021-07-06|2038.13
#2021-07-07|2037.41
#2021-07-08|2000.72
#2021-07-09|2076.60
#2021-07-12|2093.75
#2021-07-13|2080.09
#2021-07-14|2082.45
#2021-07-15|2056.71
#2021-07-16|2022.86
#2021-07-19|1966.03
#2021-07-20|1973.85
#2021-07-21|2019.40
#2021-07-22|2013.85
#2021-07-23|2072.39
#2021-07-26|2073.60
#2021-07-27|2046.32
#2021-07-28|2052.40
#2021-07-29|2105.06
#2021-07-30|2082.82
#2021-08-02|2104.35
#2021-08-03|2073.68
#2021-08-04|2081.50
#2021-08-05|2086.56
#2021-08-06|2087.57
#2021-08-09|2065.68
#2021-08-10|2064.44
#2021-08-11|2073.42
#2021-08-12|2091.67
#2021-08-13|2103.79
#2021-08-16|2077.56
#2021-08-17|2031.44
#2021-08-18|2022.62
#2021-08-19|1964.83
#2021-08-20|1955.81
#2021-08-23|1971.39
#2021-08-24|1996.91
#2021-08-25|1998.60
#2021-08-26|1993.82
#2021-08-27|2012.50
#2021-08-30|2018.91
#2021-08-31|2017.02
#2021-09-01|2013.90
#2021-09-02|2019.79
#2021-09-03|2011.14
#2021-09-06|2006.33
#2021-09-07|2005.68
#2021-09-08|1953.04
#2021-09-09|1960.50
#2021-09-10|1966.66
#2021-09-13|2001.54
#2021-09-14|2011.03
#2021-09-15|2008.84
#2021-09-16|1959.87
#2021-09-17|1931.19
#2021-09-20|1864.24
#2021-09-21|1877.44
#2021-09-22|1929.86
#2021-09-23|1960.14
#2021-09-24|1964.93
#2021-09-27|1987.34
#2021-09-28|1971.22
#2021-09-29|1992.55
#2021-09-30|1971.34
#2021-10-01|1975.56
#2021-10-04|1965.44
#2021-10-05|1971.66
#2021-10-06|1916.86
#2021-10-07|1977.52
#2021-10-08|2006.07
#2021-10-11|2031.90
#2021-10-12|2019.62
#2021-10-13|2030.16
#2021-10-14|2053.45
#2021-10-15|2081.57
#2021-10-18|2040.65
#2021-10-19|2038.80
#2021-10-20|2026.72
#2021-10-21|2038.58
#2021-10-22|2053.84
#2021-10-25|2083.44
#2021-10-26|2090.49
#2021-10-27|2095.56
#2021-10-28|2091.04
#2021-10-29|2085.60
#2021-11-01|2104.87
#2021-11-02|2098.32
#2021-11-03|2095.79
#2021-11-04|2097.55
#2021-11-05|2121.81
#2021-11-08|2111.97
#2021-11-09|2113.94
#2021-11-10|2110.28
#2021-11-11|2089.00
#2021-11-12|2107.42
#2021-11-15|2113.83
#2021-11-16|2117.80
#2021-11-17|2112.13
#2021-11-18|2123.32
#2021-11-19|2082.36
#2021-11-22|2091.14
#2021-11-23|2071.62
#2021-11-24|2025.18
#2021-11-25|2019.49
#2021-11-26|1919.98
#2021-11-29|1902.25
#2021-11-30|1899.49
#2021-12-01|1983.71
#2021-12-02|1963.81
#2021-12-03|1943.52
#2021-12-06|1966.37
#2021-12-07|2024.51
#2021-12-08|2039.24
#2021-12-09|2028.08
#2021-12-10|1946.80
#2021-12-13|1939.76
#2021-12-14|1911.68
#2021-12-15|1895.81
#2021-12-16|1923.53
#2021-12-17|1863.77
#2021-12-20|1826.43
#2021-12-21|1858.79
#2021-12-22|1886.76
#2021-12-23|1911.00
#2021-12-24|1916.07
#2021-12-27|1922.09
#2021-12-28|1917.06
#2021-12-29|1908.17
#2021-12-30|1898.92
#2021-12-31|1906.93
#2022-01-03|1933.59
#2022-01-04|1996.63
#2022-01-05|2052.66
#2022-01-06|2035.85
#2022-01-07|2027.66
#2022-01-10|2015.09
#2022-01-11|2019.49
#2022-01-12|2033.49
#2022-01-13|2076.68
#2022-01-14|2071.50
#2022-01-17|2061.44
#2022-01-18|2036.27
#2022-01-19|2032.15
#2022-01-20|2013.07
#2022-01-21|1974.85
#2022-01-24|1870.25
#2022-01-25|1882.44
#2022-01-26|1923.20
#2022-01-27|1914.18
#2022-01-28|1884.62
#2022-01-31|1900.71
#2022-02-01|1932.65
#2022-02-02|1926.10
#2022-02-03|1943.27
#2022-02-04|1891.99
#2022-02-07|1894.51
#2022-02-08|1902.46
#2022-02-09|1975.97
#2022-02-10|1982.58
#2022-02-11|2000.94
#2022-02-14|1944.95
#2022-02-15|1992.12
#2022-02-16|1979.75
#2022-02-17|1984.81
#2022-02-18|1949.82
#2022-02-21|1896.55
#2022-02-22|1919.81
#2022-02-23|1918.42
#2022-02-24|1764.64
#2022-02-25|1845.31
#2022-02-28|1791.89
#2022-03-01|1667.80
#2022-03-02|1622.64
#2022-03-03|1557.20
#2022-03-04|1453.40
#2022-03-07|1399.29
#2022-03-08|1392.04
#2022-03-09|1530.82
#2022-03-10|1467.87
#2022-03-11|1461.52
#2022-03-14|1512.54
#2022-03-15|1528.18
#2022-03-16|1604.18
#2022-03-17|1599.18
#2022-03-18|1577.45
#2022-03-21|1583.14
#2022-03-22|1601.99
#2022-03-23|1577.00
#2022-03-24|1571.06
#2022-03-25|1564.32
#2022-03-28|1571.56
#2022-03-29|1685.32
#2022-03-30|1654.44
#2022-03-31|1620.47
#2022-04-01|1609.45
#2022-04-04|1621.12
#2022-04-05|1579.03
#2022-04-06|1536.58
#2022-04-07|1525.27
#2022-04-08|1539.62
#2022-04-11|1525.52
#2022-04-12|1525.85
#2022-04-13|1526.48
#2022-04-14|1516.12
#2022-04-15|1516.39
#2022-04-18|1518.87
#2022-04-19|1547.93
#2022-04-20|1577.92
#2022-04-21|1596.18
#2022-04-22|1548.21
#2022-04-25|1513.55
#2022-04-26|1470.40
#2022-04-27|1471.09
#2022-04-28|1501.88
#2022-04-29|1523.55
#2022-05-02|1505.28
#2022-05-03|1535.30
#2022-05-04|1522.72
#2022-05-05|1491.38
#2022-05-06|1508.29
#2022-05-09|1464.18
#2022-05-10|1474.77
#2022-05-11|1531.47
#2022-05-12|1508.84
#2022-05-13|1540.33
#2022-05-16|1535.86
#2022-05-17|1573.94
#2022-05-18|1560.00
#2022-05-19|1560.65
#2022-05-20|1560.80
#2022-05-23|1599.36
#2022-05-24|1584.54
#2022-05-25|1594.70
#2022-05-26|1636.59
#2022-05-27|1649.86
#2022-05-30|1675.52
#2022-05-31|1663.75
#2022-06-01|1683.99
#2022-06-02|1707.50
#2022-06-03|1687.66
#2022-06-06|1712.68
#2022-06-07|1695.21
#2022-06-08|1707.12
#2022-06-09|1676.16
#2022-06-10|1608.50
#2022-06-13|1519.62
#2022-06-14|1507.79
#2022-06-15|1542.25
#2022-06-16|1504.91
#2022-06-17|1505.68
#2022-06-20|1545.61
#2022-06-21|1569.47
#2022-06-22|1543.70
#2022-06-23|1467.38
#2022-06-24|1469.52
#2022-06-27|1493.69
#2022-06-28|1495.85
#2022-06-29|1451.50
#2022-06-30|1398.84
#2022-07-01|1392.83
#2022-07-04|1379.80
#2022-07-05|1301.93
#2022-07-06|1299.42
#2022-07-07|1363.73
#2022-07-08|1410.99
#2022-07-11|1354.19
#2022-07-12|1358.60
#2022-07-13|1334.12
#2022-07-14|1299.82
#2022-07-15|1367.76
#2022-07-18|1412.17
#2022-07-19|1465.46
#2022-07-20|1450.49
#2022-07-21|1435.91
#2022-07-22|1438.88
#2022-07-25|1441.78
#2022-07-26|1401.32
#2022-07-27|1406.50
#2022-07-28|1438.14
#2022-07-29|1469.12
#2022-08-01|1485.63
#2022-08-02|1479.01
#2022-08-03|1483.65
#2022-08-04|1487.21
#2022-08-05|1476.25
#2022-08-08|1513.36
#2022-08-09|1481.48
#2022-08-10|1530.45
#2022-08-11|1525.01
#2022-08-12|1519.34
#2022-08-15|1506.95
#2022-08-16|1522.50
#2022-08-17|1479.33
#2022-08-18|1487.60
#2022-08-19|1435.44
#2022-08-22|1368.73
#2022-08-23|1388.24
#2022-08-24|1383.43
#2022-08-25|1387.13
#2022-08-26|1363.75
#2022-08-29|1376.52
#2022-08-30|1393.99
#2022-08-31|1386.15
#2022-09-01|1347.86
#2022-09-02|1416.49
#2022-09-05|1334.33
#2022-09-06|1359.17
#2022-09-07|1378.67
#2022-09-08|1362.24
#2022-09-09|1393.45
#2022-09-12|1452.52
#2022-09-13|1405.04
#2022-09-14|1401.52
#2022-09-15|1398.81
#2022-09-16|1392.73
#2022-09-19|1405.04
#2022-09-20|1392.84
#2022-09-21|1380.33
#2022-09-22|1352.54
#2022-09-23|1279.16
#2022-09-26|1282.26
#2022-09-27|1273.36
#2022-09-28|1276.48
#2022-09-29|1230.11
#2022-09-30|1245.25
#2022-10-03|1259.56
#2022-10-04|1322.05
#2022-10-05|1274.77
#2022-10-06|1288.97
#2022-10-07|1267.86
#2022-10-10|1246.33
#2022-10-11|1248.49
#2022-10-12|1245.17
#2022-10-13|1265.33
#2022-10-14|1278.03
#2022-10-17|1318.40
#2022-10-18|1347.43
#2022-10-19|1340.02
#2022-10-20|1345.88
#2022-10-21|1335.84
#2022-10-24|1368.35
#2022-10-25|1386.82
#2022-10-26|1406.29
#2022-10-27|1405.37
#2022-10-28|1391.34
#2022-10-31|1387.67
#2022-11-01|1398.82
#2022-11-02|1389.66
#2022-11-03|1332.06
#2022-11-04|1406.58
#2022-11-07|1443.56
#2022-11-08|1454.41
#2022-11-09|1437.87
#2022-11-10|1515.43
#2022-11-11|1566.53
#2022-11-14|1575.25
#2022-11-15|1582.06
#2022-11-16|1528.44
#2022-11-17|1511.81
#2022-11-18|1549.07
#2022-11-21|1520.14
#2022-11-22|1532.44
#2022-11-23|1539.11
#2022-11-24|1551.55
#2022-11-25|1550.41
#2022-11-28|1534.94
#2022-11-29|1543.59
#2022-11-30|1561.36
#2022-12-01|1585.11
#2022-12-02|1582.10
#2022-12-05|1593.84
#2022-12-06|1578.31
#2022-12-07|1557.16
#2022-12-08|1554.46
#2022-12-09|1576.23
#2022-12-12|1562.62
#2022-12-13|1591.72
#2022-12-14|1592.60
#2022-12-15|1551.75
#2022-12-16|1542.35
#2022-12-19|1554.87
#2022-12-20|1547.52
#2022-12-21|1563.79
#2022-12-22|1524.30
#2022-12-23|1537.86
#2022-12-26|1538.28
#2022-12-27|1549.81
#2022-12-28|1537.19
#2022-12-29|1562.81
#2022-12-30|1547.93
#2023-01-02|1602.74
#2023-01-03|1599.50
#2023-01-04|1646.45
#2023-01-05|1644.16
#2023-01-06|1673.06
#2023-01-09|1707.60
#2023-01-10|1702.91
#2023-01-11|1718.98
#2023-01-12|1747.45
#2023-01-13|1725.73
#2023-01-16|1733.33
#2023-01-17|1735.46
#2023-01-18|1733.30
#2023-01-19|1687.13
#2023-01-20|1693.93
#2023-01-23|1727.52
#2023-01-24|1728.95
#2023-01-25|1729.98
#2023-01-26|1736.19
#2023-01-27|1753.86
#2023-01-30|1735.33
#2023-01-31|1749.51
#2023-02-01|1783.76
#2023-02-02|1849.13
#2023-02-03|1834.82
#2023-02-06|1800.35
#2023-02-07|1797.75
#2023-02-08|1795.58
#2023-02-09|1827.88
#2023-02-10|1779.39
#2023-02-13|1784.78
#2023-02-14|1793.04
#2023-02-15|1811.72
#2023-02-16|1821.45
#2023-02-17|1829.95
#2023-02-20|1835.71
#2023-02-21|1820.90
#2023-02-22|1801.40
#2023-02-23|1808.08
#2023-02-24|1754.57
#2023-02-27|1793.87
#2023-02-28|1791.22
#2023-03-01|1814.91
#2023-03-02|1805.09
#2023-03-03|1867.77
#2023-03-06|1892.32
#2023-03-07|1860.85
#2023-03-08|1864.81
#2023-03-09|1845.32
#2023-03-10|1836.00
#2023-03-13|1775.62
#2023-03-14|1786.45
#2023-03-15|1690.00
#2023-03-16|1715.90
#2023-03-17|1689.50
#2023-03-20|1703.20
#2023-03-21|1746.66
#2023-03-22|1761.24
#2023-03-23|1770.12
#2023-03-24|1717.05
#2023-03-27|1749.04
#2023-03-28|1765.14
#2023-03-29|1765.51
#2023-03-30|1807.47
#2023-03-31|1802.66
#2023-04-03|1807.18
#2023-04-04|1823.74
#2023-04-05|1767.68
#2023-04-06|1765.39
#2023-04-07|1765.08
#2023-04-10|1751.97
#2023-04-11|1794.26
#2023-04-12|1814.33
#2023-04-13|1834.91
#2023-04-14|1851.01
#2023-04-17|1822.88
#2023-04-18|1843.57
#2023-04-19|1838.06
#2023-04-20|1775.67
#2023-04-21|1782.60
#2023-04-24|1796.47
#2023-04-25|1776.76
#2023-04-26|1785.95
#2023-04-27|1783.88
#2023-04-28|1806.91
#2023-05-01|1797.29
#2023-05-02|1776.97
#2023-05-03|1797.67
#2023-05-04|1793.20
#2023-05-05|1840.69
#2023-05-08|1848.73
#2023-05-09|1837.30
#2023-05-10|1848.53
#2023-05-11|1841.96
#2023-05-12|1836.77
#2023-05-15|1839.49
#2023-05-16|1822.96
#2023-05-17|1829.09
#2023-05-18|1865.90
#2023-05-19|1879.34
#2023-05-22|1884.48
#2023-05-23|1882.95
#2023-05-24|1840.34
#2023-05-25|1831.92
#2023-05-26|1862.21
#2023-05-29|1857.49
#2023-05-30|1855.75
#2023-05-31|1798.93
#2023-06-01|1829.27
#2023-06-02|1883.03
#2023-06-05|1885.00
#2023-06-06|1886.38
#2023-06-07|1892.50
#2023-06-08|1924.77
#2023-06-09|1923.35
#2023-06-12|1947.71
#2023-06-13|1979.51
#2023-06-14|2007.51
#2023-06-15|2009.26
#2023-06-16|2009.25
#2023-06-19|1994.52
#2023-06-20|1964.31
#2023-06-21|1958.27
#2023-06-22|1935.41
#2023-06-23|1912.46
#2023-06-26|1922.12
#2023-06-27|1920.96
#2023-06-28|1934.24
#2023-06-29|1946.23
#2023-06-30|1967.55
#2023-07-03|1965.37
#2023-07-04|1951.80
#2023-07-05|1962.32
#2023-07-06|1910.20
#2023-07-07|1935.48
#2023-07-10|1937.86
#2023-07-11|1946.31
#2023-07-12|1989.06
#2023-07-13|2009.74
#2023-07-14|2010.63
#2023-07-17|2003.12
#2023-07-18|2015.75
#2023-07-19|2014.13
#2023-07-20|2009.78
#2023-07-21|2010.39
#2023-07-24|2018.64
#2023-07-25|2004.19
#2023-07-26|1992.74
#2023-07-27|2015.01
#2023-07-28|2033.90
#2023-07-31|2019.54
#2023-08-01|1975.18
#2023-08-02|1957.20
#2023-08-03|1936.65
#2023-08-04|1961.36
#2023-08-07|1953.62
#2023-08-08|1914.34
#2023-08-09|1911.05
#2023-08-10|1928.42
#2023-08-11|1890.49
#2023-08-14|1876.01
#2023-08-15|1866.17
#2023-08-16|1861.80
#2023-08-17|1845.51
#2023-08-18|1832.14
#2023-08-21|1848.57
#2023-08-22|1849.61
#2023-08-23|1835.19
#2023-08-24|1815.06
#2023-08-25|1800.73
#2023-08-28|1819.78
#2023-08-29|1838.87
#2023-08-30|1848.17
#2023-08-31|1836.73
#2023-09-01|1790.02
#2023-09-04|1793.37
#2023-09-05|1799.76
#2023-09-06|1794.12
#2023-09-07|1773.45
#2023-09-08|1779.17
#2023-09-11|1802.32
#2023-09-12|1807.15
#2023-09-13|1811.71
#2023-09-14|1791.67
#2023-09-15|1811.77
#2023-09-18|1785.90
#2023-09-19|1804.10
#2023-09-20|1839.11
#2023-09-21|1814.12
#2023-09-22|1808.76
#2023-09-25|1776.02
#2023-09-26|1749.86
#2023-09-27|1737.55
#2023-09-28|1756.67
#2023-09-29|1759.77
#2023-10-02|1739.36
#2023-10-03|1708.76
#2023-10-04|1708.93
#2023-10-05|1702.89
#2023-10-06|1713.57
#2023-10-09|1701.43
#2023-10-10|1747.87
#2023-10-11|1757.55
#2023-10-12|1744.07
#2023-10-13|1710.48
#2023-10-16|1729.49
#2023-10-17|1734.61
#2023-10-18|1710.17
#2023-10-19|1680.69
#2023-10-20|1652.88
#2023-10-23|1654.54
#2023-10-24|1640.48
#2023-10-25|1621.43
#2023-10-26|1576.70
#2023-10-27|1570.73
#2023-10-30|1569.87
#2023-10-31|1568.04
#2023-11-01|1573.71
#2023-11-02|1622.30
#2023-11-03|1663.49
#2023-11-06|1661.91
#2023-11-07|1633.21
#2023-11-08|1652.30
#2023-11-09|1655.10
#2023-11-10|1628.12
#2023-11-13|1641.22
#2023-11-14|1711.41
#2023-11-15|1741.01
#2023-11-16|1716.02
#2023-11-17|1735.74
#2023-11-20|1750.42
#2023-11-21|1720.55
#2023-11-22|1716.89
#2023-11-23|1721.41
#2023-11-24|1734.07
#2023-11-27|1724.25
#2023-11-28|1728.83
#2023-11-29|1766.54
#2023-11-30|1753.71
#2023-12-01|1754.89
#2023-12-04|1755.11
#2023-12-05|1770.11
#2023-12-06|1803.82
#2023-12-07|1800.10
#2023-12-08|1818.82
#2023-12-11|1817.63
#2023-12-12|1811.48
#2023-12-13|1793.74
#2023-12-14|1878.71
#2023-12-15|1877.95
#2023-12-18|1858.82
#2023-12-19|1866.27
#2023-12-20|1863.54
#2023-12-21|1854.70
#2023-12-22|1858.61
#2023-12-25|1857.53
#2023-12-26|1859.97
#2023-12-27|1871.60
#2023-12-28|1867.79
#2023-12-29|1860.53
#2024-01-01|1860.53
#2024-01-02|1861.10
#2024-01-03|1814.11
#2024-01-04|1828.10
#2024-01-05|1833.86
#2024-01-08|1855.54
#2024-01-09|1839.23
#2024-01-10|1832.79
#2024-01-11|1813.62
#2024-01-12|1797.10
#2024-01-15|1789.18
#2024-01-16|1769.09
#2024-01-17|1723.02
#2024-01-18|1731.44
#2024-01-19|1718.49
#2024-01-22|1732.40
#2024-01-23|1751.06
#2024-01-24|1772.22
#2024-01-25|1751.86
#2024-01-26|1781.89
#2024-01-29|1779.36
#2024-01-30|1788.85
#2024-01-31|1812.35
#2024-02-01|1800.07
#2024-02-02|1818.12
#2024-02-05|1782.85
#2024-02-06|1798.48
#2024-02-07|1803.60
#2024-02-08|1834.38
#2024-02-09|1835.44
#2024-02-12|1844.68
#2024-02-13|1838.86
#2024-02-14|1843.28
#2024-02-15|1874.61
#2024-02-16|1887.28
#2024-02-19|1869.40
#2024-02-20|1858.24
#2024-02-21|1886.25
#2024-02-22|1928.35
#2024-02-23|1947.44
#2024-02-26|1948.88
#2024-02-27|1967.34
#2024-02-28|1982.72
#2024-02-29|1976.65
#2024-03-01|1970.39
#2024-03-04|1973.48
#2024-03-05|1969.14
#2024-03-06|1961.49
#2024-03-07|1958.10
#2024-03-08|1962.34
#2024-03-11|1951.71
#2024-03-12|1988.32
#2024-03-13|1968.31
#2024-03-14|1944.19
#2024-03-15|1956.08
#2024-03-18|1967.32
#2024-03-19|1985.61
#2024-03-20|1986.17
#2024-03-21|1979.23
#2024-03-22|1970.40
#2024-03-25|1984.97
#2024-03-26|1991.50
#2024-03-27|1989.55
#2024-03-28|1994.09
#2024-03-29|1994.07
#2024-04-01|1984.16
#2024-04-02|1977.06
#2024-04-03|2023.86
#2024-04-04|2065.76
#2024-04-05|2038.87
#2024-04-08|2073.50
#2024-04-09|2066.86
#2024-04-10|2035.09
#2024-04-11|2021.40
#2024-04-12|1991.88
#2024-04-15|1996.55
#2024-04-16|1956.83
#2024-04-17|1946.61
#2024-04-18|1970.54
#2024-04-19|1958.81
#2024-04-22|1959.06
#2024-04-23|1975.30
#2024-04-24|1972.79
#2024-04-25|1955.75
#2024-04-26|1969.06
#2024-04-29|1991.15
#2024-04-30|1920.83
#2024-05-01|1918.94
#2024-05-02|1924.34
#2024-05-03|1948.57
#2024-05-06|1972.03
#2024-05-07|1991.35
#2024-05-08|1961.45
#2024-05-09|1978.53
#2024-05-10|1972.14
#2024-05-13|1997.12
#2024-05-14|2023.07
#2024-05-15|2023.67
#2024-05-16|2012.54
#2024-05-17|2009.76
#2024-05-20|1992.99
#2024-05-21|1985.49
#2024-05-22|1963.45
#2024-05-23|1956.44
#2024-05-24|1967.25
#2024-05-27|1984.70
#2024-05-28|2004.22
#2024-05-29|1970.08
#2024-05-30|1993.70
#2024-05-31|2004.47
#2024-06-03|2008.86
#2024-06-04|1987.32
#2024-06-05|1983.78
#2024-06-06|1987.62
#2024-06-07|1963.38
#2024-06-10|1957.97
#2024-06-11|1941.49
#2024-06-12|1958.10
#2024-06-13|1902.98
#2024-06-14|1852.14
#2024-06-17|1871.18
#2024-06-18|1878.20
#2024-06-19|1883.15
#2024-06-20|1892.23
#2024-06-21|1864.83
#2024-06-24|1897.88
#2024-06-25|1889.60
#2024-06-26|1859.08
#2024-06-27|1852.40
#2024-06-28|1867.48
#2024-07-01|1877.02
#2024-07-02|1865.79
#2024-07-03|1893.63
#2024-07-04|1910.85
#2024-07-05|1905.53
#2024-07-08|1902.39
#2024-07-09|1871.59
#2024-07-10|1884.86
#2024-07-11|1908.94
#2024-07-12|1933.90
#2024-07-15|1921.09
#2024-07-16|1899.21
#2024-07-17|1901.33
#2024-07-18|1920.16
#2024-07-19|1881.23
#2024-07-22|1899.67
#2024-07-23|1878.80
#2024-07-24|1868.86
#2024-07-25|1864.63
#2024-07-26|1868.25
#2024-07-29|1842.42
#2024-07-30|1843.47
#2024-07-31|1840.33
#2024-08-01|1788.10
#2024-08-02|1769.81
#2024-08-05|1728.74
#2024-08-06|1711.64
#2024-08-07|1738.58
#2024-08-08|1733.76
#2024-08-09|1735.12
#2024-08-12|1729.84
#2024-08-13|1732.14
#2024-08-14|1760.08
#2024-08-15|1782.22
#2024-08-16|1789.64
#2024-08-19|1820.89
#2024-08-20|1827.19
#2024-08-21|1847.79
#2024-08-22|1842.82
#2024-08-23|1869.15
#2024-08-26|1870.99
#2024-08-27|1873.50
#2024-08-28|1853.83
#2024-08-29|1850.56
#2024-08-30|1851.05
#2024-09-02|1848.82
#2024-09-03|1818.08
#2024-09-04|1806.11
#2024-09-05|1809.00
#2024-09-06|1773.38
#2024-09-09|1761.18
#2024-09-10|1673.19
#2024-09-11|1677.68
#2024-09-12|1688.00
#2024-09-13|1733.93
#2024-09-16|1726.60
#2024-09-17|1743.62
#2024-09-18|1754.89
#2024-09-19|1787.17
#2024-09-20|1721.18
#2024-09-23|1746.23
#2024-09-24|1774.27
#2024-09-25|1752.29
#2024-09-26|1800.52
#2024-09-27|1850.58
#2024-09-30|1799.26
#2024-10-01|1761.82
#2024-10-02|1742.08
#2024-10-03|1711.91
#2024-10-04|1733.58
#2024-10-07|1734.71
#2024-10-08|1708.21
#2024-10-09|1724.33
#2024-10-10|1715.83
#2024-10-11|1720.74
#2024-10-14|1716.56
#2024-10-15|1698.94
#2024-10-16|1691.41
#2024-10-17|1681.14
#2024-10-18|1705.04
#2024-10-21|1691.45
#2024-10-22|1695.53
#2024-10-23|1683.42
#2024-10-24|1689.72
#2024-10-25|1689.24
#2024-10-28|1680.03
#2024-10-29|1653.66
#2024-10-30|1650.92
#2024-10-31|1635.70
#2024-11-01|1638.57
#2024-11-04|1646.82
#2024-11-05|1644.10
#2024-11-06|1556.43
#2024-11-07|1604.77
#2024-11-08|1568.98
#2024-11-11|1574.29
#2024-11-12|1545.84
#2024-11-13|1520.55
#2024-11-14|1544.08
#2024-11-15|1545.12
#2024-11-18|1556.22
#2024-11-19|1542.66
#2024-11-20|1509.25
#2024-11-21|1504.16
#2024-11-22|1502.39
#2024-11-25|1528.46
#2024-11-26|1508.52
#2024-11-27|1518.90
#2024-11-28|1524.01
#2024-11-29|1533.39
#2024-12-02|1527.45
#2024-12-03|1524.00
#2024-12-04|1550.16
#2024-12-05|1577.59
#2024-12-06|1596.47
#2024-12-09|1633.04
#2024-12-10|1638.12
#2024-12-11|1629.13
#2024-12-12|1639.57
#2024-12-13|1649.66
#2024-12-16|1611.13
#2024-12-17|1611.16
#2024-12-18|1610.73
#2024-12-19|1581.54
#2024-12-20|1589.69
#2024-12-23|1572.18
#2024-12-24|1575.51
#2024-12-25|1575.81
#2024-12-26|1578.82
#2024-12-27|1600.61
#2024-12-30|1595.21
#2024-12-31|1594.73
#2025-01-01|1594.73
#2025-01-02|1573.17
#2025-01-03|1552.43
#2025-01-06|1615.09
#2025-01-07|1609.02
#2025-01-08|1576.27
#2025-01-09|1561.90
#2025-01-10|1571.78
#2025-01-13|1568.73
#2025-01-14|1596.96
#2025-01-15|1628.19
#2025-01-16|1613.21
#2025-01-17|1623.55
#2025-01-20|1662.23
#2025-01-21|1651.97
#2025-01-22|1656.84
#2025-01-23|1653.54
#2025-01-24|1695.85
#2025-01-27|1710.12
#2025-01-28|1697.21
#2025-01-29|1695.99
#2025-01-30|1715.15
#2025-01-31|1699.51
#2025-02-03|1644.49
#2025-02-04|1654.84
#2025-02-05|1640.62
#2025-02-06|1659.68
#2025-02-07|1635.23
#2025-02-10|1641.41
#2025-02-11|1632.83
#2025-02-12|1642.10
#2025-02-13|1734.31
#2025-02-14|1756.87
#2025-02-17|1757.20
#2025-02-18|1763.27
#2025-02-19|1726.39
#2025-02-20|1717.41
#2025-02-21|1714.14
#2025-02-24|1741.61
#2025-02-25|1759.13
#2025-02-26|1781.52
#2025-02-27|1735.27
#2025-02-28|1724.93
#2025-03-03|1760.14
#2025-03-04|1678.96
#2025-03-05|1768.76
#2025-03-06|1838.92
#2025-03-07|1816.11
#2025-03-10|1840.18
#2025-03-11|1825.89
#2025-03-12|1825.56
#2025-03-13|1786.29
#2025-03-14|1796.74
#2025-03-17|1813.75
#2025-03-18|1838.12
#2025-03-19|1804.95
#2025-03-20|1761.91
#2025-03-21|1739.64
#2025-03-24|1747.81
#2025-03-25|1767.49
#2025-03-26|1721.35
#2025-03-27|1698.28
#2025-03-28|1677.32
#2025-03-31|1628.76
#2025-04-01|1639.41
#2025-04-02|1640.72
#2025-04-03|1583.97
#2025-04-04|1543.82
#2025-04-07|1496.62
#2025-04-08|1495.09
#2025-04-09|1466.18
#2025-04-10|1515.02
#2025-04-11|1551.90
#2025-04-14|1592.57
#2025-04-15|1618.25
#2025-04-16|1620.42
#2025-04-17|1618.84
#2025-04-18|1619.12
#2025-04-21|1640.44
#2025-04-22|1667.94
#2025-04-23|1690.41
#2025-04-24|1718.74
#2025-04-25|1741.17
#2025-04-28|1749.45
#2025-04-29|1741.51
#2025-04-30|1716.51
#2025-05-01|1703.84
#2025-05-02|1742.60
#2025-05-05|1743.89
#2025-05-06|1744.02
#2025-05-07|1748.08
#2025-05-08|1776.71
#2025-05-09|1792.83
#2025-05-12|1811.28
#2025-05-13|1858.71
#2025-05-14|1850.32
#2025-05-15|1838.19
#2025-05-16|1820.55
#2025-05-19|1843.96
#2025-05-20|1871.75
#2025-05-21|1877.71
#2025-05-22|1847.44
#2025-05-23|1809.65
#2025-05-26|1850.91
#2025-05-27|1836.87
#2025-05-28|1859.12
#2025-05-29|1860.25
#2025-05-30|1848.09
#2025-06-02|1824.44
#2025-06-03|1828.52
#2025-06-04|1823.57
#2025-06-05|1828.29
#2025-06-06|1808.21
#2025-06-09|1817.17
#2025-06-10|1843.20
#2025-06-11|1844.01
#2025-06-12|1849.57
#2025-06-13|1811.65
#2025-06-16|1805.32
#2025-06-17|1778.59
#2025-06-18|1758.95
#2025-06-19|1730.80
#2025-06-20|1747.06
#2025-06-23|1744.17
#2025-06-24|1785.50
#2025-06-25|1775.83
#2025-06-26|1773.67
#2025-06-27|1843.83
#2025-06-30|1824.09
#2025-07-01|1831.60
#2025-07-02|1874.89
#2025-07-03|1869.00
#2025-07-04|1856.08
#2025-07-07|1849.11
#2025-07-08|1870.89
#2025-07-09|1908.52
#2025-07-10|1940.43
#2025-07-11|1933.05
#2025-07-14|1899.00
#2025-07-15|1907.30
#2025-07-16|1855.79
#2025-07-17|1862.17
#2025-07-18|1863.04
#2025-07-21|1883.17
#2025-07-22|1868.18
#2025-07-23|1946.02
#2025-07-24|1952.47
#2025-07-25|1974.15
#2025-07-28|1921.99
#2025-07-29|1899.53
#2025-07-30|1851.92
#2025-07-31|1828.93
#2025-08-01|1809.18
#2025-08-04|1805.34
#2025-08-05|1825.15
#2025-08-06|1842.31
#2025-08-07|1875.32
#2025-08-08|1908.16
#2025-08-11|1892.07
#2025-08-12|1921.15
#2025-08-13|1948.16
#2025-08-14|1944.49
#2025-08-15|1968.32
#2025-08-18|1945.06
#2025-08-19|1993.37
#2025-08-20|1985.21
#2025-08-21|1974.60
#2025-08-22|2016.64
#2025-08-25|1996.96
#2025-08-26|1978.34
#2025-08-27|1945.21
#2025-08-28|1969.85
#2025-08-29|1960.53
#2025-09-01|1972.26
#2025-09-02|1936.38
#2025-09-03|1930.08
#2025-09-04|1920.88
#2025-09-05|1939.84
#2025-09-08|1949.97
#2025-09-09|1931.49
#2025-09-10|1923.03
#2025-09-11|1934.49
#2025-09-12|1922.14
#2025-09-15|1926.22
#2025-09-16|1931.98
#2025-09-17|1932.65
#2025-09-18|1926.35
#2025-09-19|1921.98
#2025-09-22|1879.18
#2025-09-23|1909.06
#2025-09-24|1905.05
#2025-09-25|1888.67
#2025-09-26|1902.22
#2025-09-29|1912.28
#2025-09-30|1907.49
#2025-10-01|1926.14
#2025-10-02|1945.50
#2025-10-03|1953.08
#2025-10-06|1956.51
#2025-10-07|1934.10
#2025-10-08|1875.57
#2025-10-09|1848.69
#2025-10-10|1826.90
#2025-10-13|1823.00
#2025-10-14|1789.65
#2025-10-15|1798.52
#2025-10-16|1825.49
#2025-10-17|1845.85
#2025-10-20|1859.73
#2025-10-21|1865.19
#2025-10-22|1844.93
#2025-10-23|1861.40
#2025-10-24|1887.17
#2025-10-27|1898.22
#2025-10-28|1914.50
#2025-10-29|1938.87
#2025-10-30|1900.05
#2025-10-31|1887.45
#2025-11-03|1915.08
#2025-11-04|1881.45
#2025-11-05|1928.25
#2025-11-06|1926.65
#2025-11-07|1948.24
#2025-11-10|1958.39
#2025-11-11|1984.79
#2025-11-12|2004.32
#2025-11-13|2015.04
#2025-11-14|1990.77
#2025-11-17|1959.11
#2025-11-18|1908.52
#2025-11-19|1910.30
#2025-11-20|1878.80
#2025-11-21|1894.57
#2025-11-24|1916.34
#2025-11-25|1943.04
#2025-11-26|1944.68
#2025-11-27|1959.57
#2025-11-28|1965.39
#2025-12-01|1990.30
#2025-12-02|1992.87
#2025-12-03|1995.35
#2025-12-04|2055.16
#2025-12-05|2084.61
#2025-12-08|2081.43
#2025-12-09|2071.93
#2025-12-10|2060.20
#2025-12-11|2093.02
#2025-12-12|2108.15
#2025-12-15|2099.75
#2025-12-16|2093.07
#2025-12-17|2073.55
#2025-12-18|2069.08
#2025-12-19|2068.25
#2025-12-22|2070.00
#2025-12-23|2060.81
#2025-12-24|2062.81
#2025-12-25|2062.89
#2025-12-26|2062.73
#2025-12-29|2074.50
#2025-12-30|2079.85
#2025-12-31|2077.43
#2026-01-01|2077.43
#2026-01-02|2133.22
#2026-01-05|2087.83
#2026-01-06|2098.55
#2026-01-07|2086.98
#2026-01-08|2079.62
#2026-01-09|2088.83
#2026-01-12|2079.77
#2026-01-13|2065.22
#2026-01-14|2093.47
#2026-01-15|2066.04
#2026-01-16|2039.70
#2026-01-19|2002.25
#2026-01-20|2008.37
#2026-01-21|2030.99
#2026-01-22|2091.24
#2026-01-23|2093.92
#2026-01-26|2103.57
#2026-01-27|2097.01
#2026-01-28|2095.19
#2026-01-29|2096.43
#2026-01-30|2087.63
#2026-02-02|2082.01
#2026-02-03|2085.44
#2026-02-04|2157.41
#2026-02-05|2104.98
#2026-02-06|2096.71
#2026-02-09|2112.87
#2026-02-10|2137.76
#2026-02-11|2118.93
#2026-02-12|2127.37
#2026-02-13|2139.94
#2026-02-16|2135.15
#2026-02-17|2138.95
#2026-02-18|2154.82
#2026-02-19|2117.82
#2026-02-20|2129.05
#2026-02-23|2092.66
#2026-02-24|2121.15
#2026-02-25|2116.50
#2026-02-26|2121.09
#2026-02-27|2117.39
#2026-03-02|2010.72
#2026-03-03|1923.87
#2026-03-04|1953.65
#2026-03-05|1913.73
#2026-03-06|1881.96
#2026-03-09|1842.34
#2026-03-10|1896.03
#2026-03-11|1887.71
#2026-03-12|1870.91