Table Data - Nasdaq Eurozone Automobiles and Parts Index
| Title | Nasdaq Eurozone Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQEUROZ4010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:50 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 577.90 |
| 2001-04-02 | 578.36 |
| 2001-04-03 | 565.79 |
| 2001-04-04 | 578.35 |
| 2001-04-05 | 585.24 |
| 2001-04-06 | 589.91 |
| 2001-04-09 | 594.69 |
| 2001-04-10 | 604.10 |
| 2001-04-11 | 602.55 |
| 2001-04-12 | 599.00 |
| 2001-04-13 | . |
| 2001-04-16 | 592.83 |
| 2001-04-17 | 586.91 |
| 2001-04-18 | 599.68 |
| 2001-04-19 | 613.48 |
| 2001-04-20 | 628.19 |
| 2001-04-23 | 624.04 |
| 2001-04-24 | 627.44 |
| 2001-04-25 | 622.39 |
| 2001-04-26 | 632.52 |
| 2001-04-27 | 622.66 |
| 2001-04-30 | 630.11 |
| 2001-05-01 | 633.45 |
| 2001-05-02 | 644.83 |
| 2001-05-03 | 638.58 |
| 2001-05-04 | 641.74 |
| 2001-05-07 | 638.96 |
| 2001-05-08 | 632.14 |
| 2001-05-09 | 630.45 |
| 2001-05-10 | 635.17 |
| 2001-05-11 | 637.51 |
| 2001-05-14 | 633.96 |
| 2001-05-15 | 635.46 |
| 2001-05-16 | 641.23 |
| 2001-05-17 | 644.25 |
| 2001-05-18 | 643.58 |
| 2001-05-21 | 644.38 |
| 2001-05-22 | 639.06 |
| 2001-05-23 | 628.45 |
| 2001-05-24 | 625.25 |
| 2001-05-25 | 624.05 |
| 2001-05-28 | . |
| 2001-05-29 | 607.46 |
| 2001-05-30 | 604.97 |
| 2001-05-31 | 600.04 |
| 2001-06-01 | 594.45 |
| 2001-06-04 | 601.38 |
| 2001-06-05 | 607.04 |
| 2001-06-06 | 605.84 |
| 2001-06-07 | 605.71 |
| 2001-06-08 | 598.48 |
| 2001-06-11 | 592.94 |
| 2001-06-12 | 589.17 |
| 2001-06-13 | 589.85 |
| 2001-06-14 | 586.14 |
| 2001-06-15 | 573.70 |
| 2001-06-18 | 569.78 |
| 2001-06-19 | 571.37 |
| 2001-06-20 | 567.75 |
| 2001-06-21 | 569.31 |
| 2001-06-22 | 578.75 |
| 2001-06-25 | 585.01 |
| 2001-06-26 | 576.13 |
| 2001-06-27 | 580.09 |
| 2001-06-28 | 578.93 |
| 2001-06-29 | 587.72 |
| 2001-07-02 | 602.20 |
| 2001-07-03 | 599.69 |
| 2001-07-04 | . |
| 2001-07-05 | 592.46 |
| 2001-07-06 | 588.15 |
| 2001-07-09 | 591.24 |
| 2001-07-10 | 597.64 |
| 2001-07-11 | 610.31 |
| 2001-07-12 | 605.12 |
| 2001-07-13 | 609.48 |
| 2001-07-16 | 609.73 |
| 2001-07-17 | 607.32 |
| 2001-07-18 | 609.57 |
| 2001-07-19 | 610.10 |
| 2001-07-20 | 619.10 |
| 2001-07-23 | 610.89 |
| 2001-07-24 | 610.20 |
| 2001-07-25 | 614.63 |
| 2001-07-26 | 617.69 |
| 2001-07-27 | 622.19 |
| 2001-07-30 | 618.11 |
| 2001-07-31 | 623.31 |
| 2001-08-01 | 625.46 |
| 2001-08-02 | 619.49 |
| 2001-08-03 | 615.40 |
| 2001-08-06 | 610.88 |
| 2001-08-07 | 611.83 |
| 2001-08-08 | 605.62 |
| 2001-08-09 | 607.83 |
| 2001-08-10 | 607.96 |
| 2001-08-13 | 612.62 |
| 2001-08-14 | 619.92 |
| 2001-08-15 | 619.27 |
| 2001-08-16 | 608.37 |
| 2001-08-17 | 582.68 |
| 2001-08-20 | 581.35 |
| 2001-08-21 | 582.88 |
| 2001-08-22 | 595.19 |
| 2001-08-23 | 598.11 |
| 2001-08-24 | 608.05 |
| 2001-08-27 | 601.09 |
| 2001-08-28 | 593.75 |
| 2001-08-29 | 589.23 |
| 2001-08-30 | 574.49 |
| 2001-08-31 | 574.87 |
| 2001-09-03 | . |
| 2001-09-04 | 567.83 |
| 2001-09-05 | 561.92 |
| 2001-09-06 | 561.04 |
| 2001-09-07 | 548.01 |
| 2001-09-10 | 531.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 455.58 |
| 2001-09-18 | 443.61 |
| 2001-09-19 | 423.69 |
| 2001-09-20 | 389.53 |
| 2001-09-21 | 386.27 |
| 2001-09-24 | 411.34 |
| 2001-09-25 | 408.33 |
| 2001-09-26 | 407.02 |
| 2001-09-27 | 404.64 |
| 2001-09-28 | 421.94 |
| 2001-10-01 | 429.18 |
| 2001-10-02 | 438.45 |
| 2001-10-03 | 451.12 |
| 2001-10-04 | 461.77 |
| 2001-10-05 | 455.68 |
| 2001-10-08 | 458.11 |
| 2001-10-09 | 454.52 |
| 2001-10-10 | 467.33 |
| 2001-10-11 | 478.30 |
| 2001-10-12 | 474.43 |
| 2001-10-15 | 465.91 |
| 2001-10-16 | 475.01 |
| 2001-10-17 | 484.57 |
| 2001-10-18 | 477.48 |
| 2001-10-19 | 466.01 |
| 2001-10-22 | 475.74 |
| 2001-10-23 | 490.24 |
| 2001-10-24 | 498.05 |
| 2001-10-25 | 486.31 |
| 2001-10-26 | 498.39 |
| 2001-10-29 | 492.67 |
| 2001-10-30 | 477.32 |
| 2001-10-31 | 474.19 |
| 2001-11-01 | 484.31 |
| 2001-11-02 | 478.75 |
| 2001-11-05 | 490.25 |
| 2001-11-06 | 486.21 |
| 2001-11-07 | 499.92 |
| 2001-11-08 | 504.38 |
| 2001-11-09 | 504.17 |
| 2001-11-12 | 497.12 |
| 2001-11-13 | 510.71 |
| 2001-11-14 | 521.61 |
| 2001-11-15 | 527.25 |
| 2001-11-16 | 538.87 |
| 2001-11-19 | 554.09 |
| 2001-11-20 | 548.03 |
| 2001-11-21 | 538.30 |
| 2001-11-22 | . |
| 2001-11-23 | 558.42 |
| 2001-11-26 | 565.10 |
| 2001-11-27 | 555.17 |
| 2001-11-28 | 544.08 |
| 2001-11-29 | 536.87 |
| 2001-11-30 | 539.20 |
| 2001-12-03 | 537.62 |
| 2001-12-04 | 537.19 |
| 2001-12-05 | 555.61 |
| 2001-12-06 | 565.84 |
| 2001-12-07 | 558.53 |
| 2001-12-10 | 549.53 |
| 2001-12-11 | 542.28 |
| 2001-12-12 | 537.01 |
| 2001-12-13 | 529.33 |
| 2001-12-14 | 526.69 |
| 2001-12-17 | 543.66 |
| 2001-12-18 | 542.63 |
| 2001-12-19 | 535.39 |
| 2001-12-20 | 529.74 |
| 2001-12-21 | 536.87 |
| 2001-12-24 | 531.17 |
| 2001-12-25 | . |
| 2001-12-26 | 531.66 |
| 2001-12-27 | 551.48 |
| 2001-12-28 | 553.81 |
| 2001-12-31 | 559.21 |
| 2002-01-01 | . |
| 2002-01-02 | 567.35 |
| 2002-01-03 | 577.01 |
| 2002-01-04 | 585.88 |
| 2002-01-07 | 570.60 |
| 2002-01-08 | 569.70 |
| 2002-01-09 | 566.81 |
| 2002-01-10 | 558.79 |
| 2002-01-11 | 557.12 |
| 2002-01-14 | 549.28 |
| 2002-01-15 | 542.45 |
| 2002-01-16 | 531.48 |
| 2002-01-17 | 541.51 |
| 2002-01-18 | 545.41 |
| 2002-01-21 | . |
| 2002-01-22 | 540.01 |
| 2002-01-23 | 549.49 |
| 2002-01-24 | 545.65 |
| 2002-01-25 | 540.07 |
| 2002-01-28 | 552.44 |
| 2002-01-29 | 549.34 |
| 2002-01-30 | 548.45 |
| 2002-01-31 | 550.66 |
| 2002-02-01 | 547.42 |
| 2002-02-04 | 539.51 |
| 2002-02-05 | 534.69 |
| 2002-02-06 | 517.04 |
| 2002-02-07 | 512.77 |
| 2002-02-08 | 522.98 |
| 2002-02-11 | 525.32 |
| 2002-02-12 | 521.53 |
| 2002-02-13 | 533.26 |
| 2002-02-14 | 534.40 |
| 2002-02-15 | 526.98 |
| 2002-02-18 | . |
| 2002-02-19 | 514.54 |
| 2002-02-20 | 518.04 |
| 2002-02-21 | 532.74 |
| 2002-02-22 | 528.21 |
| 2002-02-25 | 542.92 |
| 2002-02-26 | 547.94 |
| 2002-02-27 | 553.33 |
| 2002-02-28 | 557.92 |
| 2002-03-01 | 572.43 |
| 2002-03-04 | 591.51 |
| 2002-03-05 | 588.74 |
| 2002-03-06 | 587.74 |
| 2002-03-07 | 591.60 |
| 2002-03-08 | 596.18 |
| 2002-03-11 | 597.32 |
| 2002-03-12 | 592.20 |
| 2002-03-13 | 596.79 |
| 2002-03-14 | 607.00 |
| 2002-03-15 | 627.70 |
| 2002-03-18 | 628.86 |
| 2002-03-19 | 638.48 |
| 2002-03-20 | 629.96 |
| 2002-03-21 | 629.85 |
| 2002-03-22 | 634.54 |
| 2002-03-25 | 619.23 |
| 2002-03-26 | 626.16 |
| 2002-03-27 | 612.71 |
| 2002-03-28 | 617.68 |
| 2002-03-29 | . |
| 2002-04-01 | 622.78 |
| 2002-04-02 | 610.84 |
| 2002-04-03 | 604.44 |
| 2002-04-04 | 598.30 |
| 2002-04-05 | 600.07 |
| 2002-04-08 | 592.57 |
| 2002-04-09 | 593.02 |
| 2002-04-10 | 608.02 |
| 2002-04-11 | 598.96 |
| 2002-04-12 | 598.07 |
| 2002-04-15 | 607.99 |
| 2002-04-16 | 627.91 |
| 2002-04-17 | 627.08 |
| 2002-04-18 | 622.19 |
| 2002-04-19 | 621.77 |
| 2002-04-22 | 614.26 |
| 2002-04-23 | 618.59 |
| 2002-04-24 | 618.98 |
| 2002-04-25 | 607.78 |
| 2002-04-26 | 604.12 |
| 2002-04-29 | 606.98 |
| 2002-04-30 | 613.82 |
| 2002-05-01 | 617.29 |
| 2002-05-02 | 620.70 |
| 2002-05-03 | 622.98 |
| 2002-05-06 | 627.01 |
| 2002-05-07 | 622.44 |
| 2002-05-08 | 636.53 |
| 2002-05-09 | 636.36 |
| 2002-05-10 | 640.03 |
| 2002-05-13 | 640.72 |
| 2002-05-14 | 638.14 |
| 2002-05-15 | 637.72 |
| 2002-05-16 | 639.90 |
| 2002-05-17 | 661.09 |
| 2002-05-20 | 657.17 |
| 2002-05-21 | 655.59 |
| 2002-05-22 | 668.22 |
| 2002-05-23 | 656.52 |
| 2002-05-24 | 658.24 |
| 2002-05-27 | . |
| 2002-05-28 | 661.10 |
| 2002-05-29 | 659.27 |
| 2002-05-30 | 649.00 |
| 2002-05-31 | 651.22 |
| 2002-06-03 | 646.27 |
| 2002-06-04 | 634.52 |
| 2002-06-05 | 633.88 |
| 2002-06-06 | 647.64 |
| 2002-06-07 | 635.32 |
| 2002-06-10 | 629.77 |
| 2002-06-11 | 642.94 |
| 2002-06-12 | 638.47 |
| 2002-06-13 | 620.66 |
| 2002-06-14 | 594.11 |
| 2002-06-17 | 613.38 |
| 2002-06-18 | 617.64 |
| 2002-06-19 | 610.58 |
| 2002-06-20 | 595.82 |
| 2002-06-21 | 586.55 |
| 2002-06-24 | 581.28 |
| 2002-06-25 | 598.01 |
| 2002-06-26 | 610.69 |
| 2002-06-27 | 619.43 |
| 2002-06-28 | 634.82 |
| 2002-07-01 | 627.65 |
| 2002-07-02 | 608.14 |
| 2002-07-03 | 591.69 |
| 2002-07-04 | . |
| 2002-07-05 | 620.64 |
| 2002-07-08 | 619.71 |
| 2002-07-09 | 617.50 |
| 2002-07-10 | 597.65 |
| 2002-07-11 | 586.27 |
| 2002-07-12 | 591.58 |
| 2002-07-15 | 574.67 |
| 2002-07-16 | 584.07 |
| 2002-07-17 | 594.22 |
| 2002-07-18 | 610.59 |
| 2002-07-19 | 585.60 |
| 2002-07-22 | 554.17 |
| 2002-07-23 | 532.24 |
| 2002-07-24 | 550.14 |
| 2002-07-25 | 549.89 |
| 2002-07-26 | 550.05 |
| 2002-07-29 | 589.01 |
| 2002-07-30 | 599.70 |
| 2002-07-31 | 582.76 |
| 2002-08-01 | 570.81 |
| 2002-08-02 | 568.64 |
| 2002-08-05 | 540.42 |
| 2002-08-06 | 561.92 |
| 2002-08-07 | 564.84 |
| 2002-08-08 | 576.39 |
| 2002-08-09 | 581.43 |
| 2002-08-12 | 573.45 |
| 2002-08-13 | 583.21 |
| 2002-08-14 | 579.73 |
| 2002-08-15 | 592.16 |
| 2002-08-16 | 592.77 |
| 2002-08-19 | 612.94 |
| 2002-08-20 | 598.07 |
| 2002-08-21 | 607.07 |
| 2002-08-22 | 604.68 |
| 2002-08-23 | 596.39 |
| 2002-08-26 | 589.06 |
| 2002-08-27 | 604.40 |
| 2002-08-28 | 579.12 |
| 2002-08-29 | 578.28 |
| 2002-08-30 | 582.83 |
| 2002-09-02 | . |
| 2002-09-03 | 544.27 |
| 2002-09-04 | 550.43 |
| 2002-09-05 | 542.70 |
| 2002-09-06 | 555.72 |
| 2002-09-09 | 551.47 |
| 2002-09-10 | 567.93 |
| 2002-09-11 | 577.30 |
| 2002-09-12 | 551.00 |
| 2002-09-13 | 542.49 |
| 2002-09-16 | 537.15 |
| 2002-09-17 | 532.99 |
| 2002-09-18 | 512.94 |
| 2002-09-19 | 505.45 |
| 2002-09-20 | 513.52 |
| 2002-09-23 | 490.52 |
| 2002-09-24 | 468.31 |
| 2002-09-25 | 477.03 |
| 2002-09-26 | 499.30 |
| 2002-09-27 | 492.15 |
| 2002-09-30 | 471.31 |
| 2002-10-01 | 483.68 |
| 2002-10-02 | 494.65 |
| 2002-10-03 | 472.15 |
| 2002-10-04 | 462.95 |
| 2002-10-07 | 460.87 |
| 2002-10-08 | 439.88 |
| 2002-10-09 | 422.40 |
| 2002-10-10 | 439.90 |
| 2002-10-11 | 477.02 |
| 2002-10-14 | 463.18 |
| 2002-10-15 | 490.15 |
| 2002-10-16 | 486.12 |
| 2002-10-17 | 510.43 |
| 2002-10-18 | 510.70 |
| 2002-10-21 | 524.74 |
| 2002-10-22 | 519.25 |
| 2002-10-23 | 499.59 |
| 2002-10-24 | 505.61 |
| 2002-10-25 | 501.32 |
| 2002-10-28 | 513.56 |
| 2002-10-29 | 483.07 |
| 2002-10-30 | 485.45 |
| 2002-10-31 | 499.49 |
| 2002-11-01 | 501.20 |
| 2002-11-04 | 516.65 |
| 2002-11-05 | 515.86 |
| 2002-11-06 | 501.50 |
| 2002-11-07 | 490.52 |
| 2002-11-08 | 482.73 |
| 2002-11-11 | 480.15 |
| 2002-11-12 | 485.22 |
| 2002-11-13 | 481.40 |
| 2002-11-14 | 492.26 |
| 2002-11-15 | 490.43 |
| 2002-11-18 | 496.64 |
| 2002-11-19 | 499.01 |
| 2002-11-20 | 488.63 |
| 2002-11-21 | 505.39 |
| 2002-11-22 | 515.86 |
| 2002-11-25 | 504.72 |
| 2002-11-26 | 494.21 |
| 2002-11-27 | 511.22 |
| 2002-11-28 | . |
| 2002-11-29 | 523.83 |
| 2002-12-02 | 517.20 |
| 2002-12-03 | 503.66 |
| 2002-12-04 | 509.51 |
| 2002-12-05 | 498.56 |
| 2002-12-06 | 501.66 |
| 2002-12-09 | 483.77 |
| 2002-12-10 | 497.12 |
| 2002-12-11 | 498.96 |
| 2002-12-12 | 485.70 |
| 2002-12-13 | 478.21 |
| 2002-12-16 | 487.63 |
| 2002-12-17 | 482.11 |
| 2002-12-18 | 460.55 |
| 2002-12-19 | 457.75 |
| 2002-12-20 | 464.09 |
| 2002-12-23 | 458.79 |
| 2002-12-24 | 461.14 |
| 2002-12-25 | . |
| 2002-12-26 | 462.30 |
| 2002-12-27 | 447.93 |
| 2002-12-30 | 460.60 |
| 2002-12-31 | 465.30 |
| 2003-01-01 | . |
| 2003-01-02 | 489.84 |
| 2003-01-03 | 482.23 |
| 2003-01-06 | 490.97 |
| 2003-01-07 | 484.65 |
| 2003-01-08 | 461.74 |
| 2003-01-09 | 469.57 |
| 2003-01-10 | 476.67 |
| 2003-01-13 | 481.57 |
| 2003-01-14 | 482.84 |
| 2003-01-15 | 471.58 |
| 2003-01-16 | 478.97 |
| 2003-01-17 | 467.81 |
| 2003-01-20 | . |
| 2003-01-21 | 463.46 |
| 2003-01-22 | 456.81 |
| 2003-01-23 | 451.11 |
| 2003-01-24 | 448.48 |
| 2003-01-27 | 441.32 |
| 2003-01-28 | 444.59 |
| 2003-01-29 | 454.72 |
| 2003-01-30 | 454.15 |
| 2003-01-31 | 465.10 |
| 2003-02-03 | 473.06 |
| 2003-02-04 | 462.82 |
| 2003-02-05 | 473.85 |
| 2003-02-06 | 458.87 |
| 2003-02-07 | 445.00 |
| 2003-02-10 | 443.99 |
| 2003-02-11 | 450.38 |
| 2003-02-12 | 435.18 |
| 2003-02-13 | 431.36 |
| 2003-02-14 | 447.69 |
| 2003-02-17 | . |
| 2003-02-18 | 452.10 |
| 2003-02-19 | 441.48 |
| 2003-02-20 | 441.31 |
| 2003-02-21 | 451.95 |
| 2003-02-24 | 442.85 |
| 2003-02-25 | 438.88 |
| 2003-02-26 | 429.20 |
| 2003-02-27 | 444.01 |
| 2003-02-28 | 452.31 |
| 2003-03-03 | 451.86 |
| 2003-03-04 | 428.59 |
| 2003-03-05 | 427.68 |
| 2003-03-06 | 418.74 |
| 2003-03-07 | 415.00 |
| 2003-03-10 | 405.60 |
| 2003-03-11 | 393.79 |
| 2003-03-12 | 380.81 |
| 2003-03-13 | 403.36 |
| 2003-03-14 | 399.06 |
| 2003-03-17 | 410.50 |
| 2003-03-18 | 424.86 |
| 2003-03-19 | 428.56 |
| 2003-03-20 | 431.23 |
| 2003-03-21 | 442.23 |
| 2003-03-24 | 421.61 |
| 2003-03-25 | 434.36 |
| 2003-03-26 | 426.17 |
| 2003-03-27 | 423.36 |
| 2003-03-28 | 416.96 |
| 2003-03-31 | 408.41 |
| 2003-04-01 | 407.83 |
| 2003-04-02 | 424.64 |
| 2003-04-03 | 424.20 |
| 2003-04-04 | 435.28 |
| 2003-04-07 | 458.58 |
| 2003-04-08 | 447.53 |
| 2003-04-09 | 448.38 |
| 2003-04-10 | 437.34 |
| 2003-04-11 | 436.81 |
| 2003-04-14 | 448.01 |
| 2003-04-15 | 452.99 |
| 2003-04-16 | 451.22 |
| 2003-04-17 | 465.01 |
| 2003-04-18 | . |
| 2003-04-21 | 463.00 |
| 2003-04-22 | 474.60 |
| 2003-04-23 | 485.05 |
| 2003-04-24 | 468.52 |
| 2003-04-25 | 457.61 |
| 2003-04-28 | 472.88 |
| 2003-04-29 | 467.96 |
| 2003-04-30 | 480.54 |
| 2003-05-01 | 484.95 |
| 2003-05-02 | 483.64 |
| 2003-05-05 | 488.41 |
| 2003-05-06 | 496.76 |
| 2003-05-07 | 486.85 |
| 2003-05-08 | 478.39 |
| 2003-05-09 | 492.26 |
| 2003-05-12 | 489.60 |
| 2003-05-13 | 480.63 |
| 2003-05-14 | 482.66 |
| 2003-05-15 | 478.31 |
| 2003-05-16 | 475.67 |
| 2003-05-19 | 460.30 |
| 2003-05-20 | 455.70 |
| 2003-05-21 | 457.65 |
| 2003-05-22 | 466.14 |
| 2003-05-23 | 460.31 |
| 2003-05-26 | . |
| 2003-05-27 | 467.76 |
| 2003-05-28 | 465.47 |
| 2003-05-29 | 472.33 |
| 2003-05-30 | 482.61 |
| 2003-06-02 | 488.57 |
| 2003-06-03 | 482.21 |
| 2003-06-04 | 480.97 |
| 2003-06-05 | 482.98 |
| 2003-06-06 | 493.79 |
| 2003-06-09 | 489.61 |
| 2003-06-10 | 492.58 |
| 2003-06-11 | 507.12 |
| 2003-06-12 | 515.60 |
| 2003-06-13 | 511.66 |
| 2003-06-16 | 529.06 |
| 2003-06-17 | 538.56 |
| 2003-06-18 | 538.34 |
| 2003-06-19 | 528.68 |
| 2003-06-20 | 525.52 |
| 2003-06-23 | 511.33 |
| 2003-06-24 | 513.55 |
| 2003-06-25 | 514.81 |
| 2003-06-26 | 524.68 |
| 2003-06-27 | 527.05 |
| 2003-06-30 | 535.81 |
| 2003-07-01 | 524.54 |
| 2003-07-02 | 538.06 |
| 2003-07-03 | 548.01 |
| 2003-07-04 | . |
| 2003-07-07 | 553.05 |
| 2003-07-08 | 549.75 |
| 2003-07-09 | 543.10 |
| 2003-07-10 | 537.21 |
| 2003-07-11 | 547.65 |
| 2003-07-14 | 548.92 |
| 2003-07-15 | 542.25 |
| 2003-07-16 | 536.53 |
| 2003-07-17 | 526.99 |
| 2003-07-18 | 530.16 |
| 2003-07-21 | 522.55 |
| 2003-07-22 | 527.57 |
| 2003-07-23 | 529.07 |
| 2003-07-24 | 541.23 |
| 2003-07-25 | 547.32 |
| 2003-07-28 | 542.12 |
| 2003-07-29 | 538.20 |
| 2003-07-30 | 536.71 |
| 2003-07-31 | 541.52 |
| 2003-08-01 | 535.89 |
| 2003-08-04 | 533.18 |
| 2003-08-05 | 537.02 |
| 2003-08-06 | 535.29 |
| 2003-08-07 | 532.57 |
| 2003-08-08 | 529.53 |
| 2003-08-11 | 529.24 |
| 2003-08-12 | 533.60 |
| 2003-08-13 | 545.88 |
| 2003-08-14 | 554.51 |
| 2003-08-15 | 558.23 |
| 2003-08-18 | 558.13 |
| 2003-08-19 | 557.75 |
| 2003-08-20 | 560.00 |
| 2003-08-21 | 572.23 |
| 2003-08-22 | 563.57 |
| 2003-08-25 | 559.63 |
| 2003-08-26 | 555.75 |
| 2003-08-27 | 560.22 |
| 2003-08-28 | 565.72 |
| 2003-08-29 | 571.97 |
| 2003-09-01 | . |
| 2003-09-02 | 578.69 |
| 2003-09-03 | 589.88 |
| 2003-09-04 | 591.82 |
| 2003-09-05 | 586.30 |
| 2003-09-08 | 585.39 |
| 2003-09-09 | 575.59 |
| 2003-09-10 | 565.46 |
| 2003-09-11 | 574.20 |
| 2003-09-12 | 570.45 |
| 2003-09-15 | 575.92 |
| 2003-09-16 | 579.51 |
| 2003-09-17 | 582.65 |
| 2003-09-18 | 588.51 |
| 2003-09-19 | 587.91 |
| 2003-09-22 | 574.25 |
| 2003-09-23 | 563.74 |
| 2003-09-24 | 549.37 |
| 2003-09-25 | 547.39 |
| 2003-09-26 | 544.88 |
| 2003-09-29 | 550.80 |
| 2003-09-30 | 542.99 |
| 2003-10-01 | 557.99 |
| 2003-10-02 | 547.24 |
| 2003-10-03 | 561.82 |
| 2003-10-06 | 564.88 |
| 2003-10-07 | 559.42 |
| 2003-10-08 | 559.08 |
| 2003-10-09 | 577.21 |
| 2003-10-10 | 574.30 |
| 2003-10-13 | 575.13 |
| 2003-10-14 | 578.42 |
| 2003-10-15 | 583.23 |
| 2003-10-16 | 589.58 |
| 2003-10-17 | 579.68 |
| 2003-10-20 | 582.07 |
| 2003-10-21 | 573.07 |
| 2003-10-22 | 570.94 |
| 2003-10-23 | 567.93 |
| 2003-10-24 | 563.89 |
| 2003-10-27 | 569.29 |
| 2003-10-28 | 573.52 |
| 2003-10-29 | 573.54 |
| 2003-10-30 | 578.80 |
| 2003-10-31 | 581.09 |
| 2003-11-03 | 584.96 |
| 2003-11-04 | 587.61 |
| 2003-11-05 | 578.78 |
| 2003-11-06 | 577.93 |
| 2003-11-07 | 589.73 |
| 2003-11-10 | 588.14 |
| 2003-11-11 | 583.91 |
| 2003-11-12 | 592.98 |
| 2003-11-13 | 599.89 |
| 2003-11-14 | 603.60 |
| 2003-11-17 | 586.37 |
| 2003-11-18 | 587.00 |
| 2003-11-19 | 587.66 |
| 2003-11-20 | 583.23 |
| 2003-11-21 | 585.98 |
| 2003-11-24 | 589.30 |
| 2003-11-25 | 596.61 |
| 2003-11-26 | 601.96 |
| 2003-11-27 | . |
| 2003-11-28 | 600.93 |
| 2003-12-01 | 607.81 |
| 2003-12-02 | 608.52 |
| 2003-12-03 | 619.61 |
| 2003-12-04 | 628.21 |
| 2003-12-05 | 629.08 |
| 2003-12-08 | 630.00 |
| 2003-12-09 | 628.03 |
| 2003-12-10 | 631.61 |
| 2003-12-11 | 636.32 |
| 2003-12-12 | 646.03 |
| 2003-12-15 | 649.47 |
| 2003-12-16 | 648.89 |
| 2003-12-17 | 650.78 |
| 2003-12-18 | 656.83 |
| 2003-12-19 | 655.88 |
| 2003-12-22 | 657.68 |
| 2003-12-23 | 661.87 |
| 2003-12-24 | 664.01 |
| 2003-12-25 | . |
| 2003-12-26 | 663.75 |
| 2003-12-29 | 670.01 |
| 2003-12-30 | 669.12 |
| 2003-12-31 | 675.35 |
| 2004-01-01 | . |
| 2004-01-02 | 680.95 |
| 2004-01-05 | 688.32 |
| 2004-01-06 | 680.98 |
| 2004-01-07 | 673.80 |
| 2004-01-08 | 673.60 |
| 2004-01-09 | 671.92 |
| 2004-01-12 | 670.20 |
| 2004-01-13 | 679.28 |
| 2004-01-14 | 684.96 |
| 2004-01-15 | 675.10 |
| 2004-01-16 | 683.27 |
| 2004-01-19 | . |
| 2004-01-20 | 684.59 |
| 2004-01-21 | 688.48 |
| 2004-01-22 | 696.27 |
| 2004-01-23 | 691.88 |
| 2004-01-26 | 685.13 |
| 2004-01-27 | 689.21 |
| 2004-01-28 | 691.98 |
| 2004-01-29 | 672.04 |
| 2004-01-30 | 668.35 |
| 2004-02-02 | 670.04 |
| 2004-02-03 | 660.39 |
| 2004-02-04 | 655.50 |
| 2004-02-05 | 653.83 |
| 2004-02-06 | 661.71 |
| 2004-02-09 | 663.98 |
| 2004-02-10 | 667.43 |
| 2004-02-11 | 670.72 |
| 2004-02-12 | 677.86 |
| 2004-02-13 | 671.87 |
| 2004-02-16 | . |
| 2004-02-17 | 678.04 |
| 2004-02-18 | 682.31 |
| 2004-02-19 | 680.34 |
| 2004-02-20 | 661.74 |
| 2004-02-23 | 666.99 |
| 2004-02-24 | 662.22 |
| 2004-02-25 | 656.29 |
| 2004-02-26 | 650.94 |
| 2004-02-27 | 657.98 |
| 2004-03-01 | 662.07 |
| 2004-03-02 | 667.10 |
| 2004-03-03 | 654.23 |
| 2004-03-04 | 658.16 |
| 2004-03-05 | 671.38 |
| 2004-03-08 | 673.75 |
| 2004-03-09 | 667.03 |
| 2004-03-10 | 649.52 |
| 2004-03-11 | 628.36 |
| 2004-03-12 | 630.06 |
| 2004-03-15 | 615.57 |
| 2004-03-16 | 626.45 |
| 2004-03-17 | 632.91 |
| 2004-03-18 | 631.91 |
| 2004-03-19 | 627.02 |
| 2004-03-22 | 611.51 |
| 2004-03-23 | 607.44 |
| 2004-03-24 | 603.10 |
| 2004-03-25 | 612.44 |
| 2004-03-26 | 612.89 |
| 2004-03-29 | 625.07 |
| 2004-03-30 | 624.13 |
| 2004-03-31 | 626.25 |
| 2004-04-01 | 638.91 |
| 2004-04-02 | 642.58 |
| 2004-04-05 | 641.38 |
| 2004-04-06 | 642.22 |
| 2004-04-07 | 642.86 |
| 2004-04-08 | 633.19 |
| 2004-04-09 | . |
| 2004-04-12 | 631.41 |
| 2004-04-13 | 629.73 |
| 2004-04-14 | 622.32 |
| 2004-04-15 | 622.99 |
| 2004-04-16 | 631.16 |
| 2004-04-19 | 631.28 |
| 2004-04-20 | 638.66 |
| 2004-04-21 | 642.41 |
| 2004-04-22 | 656.13 |
| 2004-04-23 | 675.42 |
| 2004-04-26 | 674.15 |
| 2004-04-27 | 681.86 |
| 2004-04-28 | 668.59 |
| 2004-04-29 | 668.05 |
| 2004-04-30 | 662.48 |
| 2004-05-03 | 669.04 |
| 2004-05-04 | 675.53 |
| 2004-05-05 | 680.71 |
| 2004-05-06 | 660.26 |
| 2004-05-07 | 643.95 |
| 2004-05-10 | 624.54 |
| 2004-05-11 | 632.27 |
| 2004-05-12 | 633.05 |
| 2004-05-13 | 635.21 |
| 2004-05-14 | 630.70 |
| 2004-05-17 | 626.37 |
| 2004-05-18 | 630.75 |
| 2004-05-19 | 644.58 |
| 2004-05-20 | 628.70 |
| 2004-05-21 | 633.58 |
| 2004-05-24 | 636.79 |
| 2004-05-25 | 640.10 |
| 2004-05-26 | 653.37 |
| 2004-05-27 | 668.62 |
| 2004-05-28 | 665.85 |
| 2004-05-31 | . |
| 2004-06-01 | 660.46 |
| 2004-06-02 | 664.86 |
| 2004-06-03 | 668.19 |
| 2004-06-04 | 678.15 |
| 2004-06-07 | 689.30 |
| 2004-06-08 | 688.16 |
| 2004-06-09 | 676.19 |
| 2004-06-10 | 682.77 |
| 2004-06-11 | . |
| 2004-06-14 | 669.57 |
| 2004-06-15 | 674.64 |
| 2004-06-16 | 672.89 |
| 2004-06-17 | 674.00 |
| 2004-06-18 | 681.57 |
| 2004-06-21 | 680.67 |
| 2004-06-22 | 676.68 |
| 2004-06-23 | 680.04 |
| 2004-06-24 | 692.46 |
| 2004-06-25 | 688.87 |
| 2004-06-28 | 701.18 |
| 2004-06-29 | 693.76 |
| 2004-06-30 | 694.67 |
| 2004-07-01 | 687.58 |
| 2004-07-02 | 686.75 |
| 2004-07-05 | . |
| 2004-07-06 | 675.55 |
| 2004-07-07 | 681.46 |
| 2004-07-08 | 685.49 |
| 2004-07-09 | 681.03 |
| 2004-07-12 | 675.87 |
| 2004-07-13 | 679.42 |
| 2004-07-14 | 679.90 |
| 2004-07-15 | 670.22 |
| 2004-07-16 | 676.80 |
| 2004-07-19 | 673.22 |
| 2004-07-20 | 673.05 |
| 2004-07-21 | 672.90 |
| 2004-07-22 | 668.07 |
| 2004-07-23 | 661.03 |
| 2004-07-26 | 658.34 |
| 2004-07-27 | 667.43 |
| 2004-07-28 | 679.87 |
| 2004-07-29 | 687.53 |
| 2004-07-30 | 683.40 |
| 2004-08-02 | 680.35 |
| 2004-08-03 | 684.46 |
| 2004-08-04 | 672.62 |
| 2004-08-05 | 669.63 |
| 2004-08-06 | 661.76 |
| 2004-08-09 | 654.49 |
| 2004-08-10 | 662.19 |
| 2004-08-11 | 646.73 |
| 2004-08-12 | 642.91 |
| 2004-08-13 | 646.38 |
| 2004-08-16 | 655.65 |
| 2004-08-17 | 653.98 |
| 2004-08-18 | 650.03 |
| 2004-08-19 | 648.33 |
| 2004-08-20 | 645.31 |
| 2004-08-23 | 650.52 |
| 2004-08-24 | 650.29 |
| 2004-08-25 | 651.96 |
| 2004-08-26 | 659.77 |
| 2004-08-27 | 657.08 |
| 2004-08-30 | 651.65 |
| 2004-08-31 | 654.53 |
| 2004-09-01 | 661.78 |
| 2004-09-02 | 662.67 |
| 2004-09-03 | 662.01 |
| 2004-09-06 | . |
| 2004-09-07 | 671.04 |
| 2004-09-08 | 673.07 |
| 2004-09-09 | 673.36 |
| 2004-09-10 | 683.43 |
| 2004-09-13 | 690.80 |
| 2004-09-14 | 689.98 |
| 2004-09-15 | 672.61 |
| 2004-09-16 | 677.80 |
| 2004-09-17 | 680.02 |
| 2004-09-20 | 675.51 |
| 2004-09-21 | 683.82 |
| 2004-09-22 | 670.88 |
| 2004-09-23 | 663.89 |
| 2004-09-24 | 661.85 |
| 2004-09-27 | 656.08 |
| 2004-09-28 | 655.26 |
| 2004-09-29 | 659.32 |
| 2004-09-30 | 657.85 |
| 2004-10-01 | 673.53 |
| 2004-10-04 | 675.41 |
| 2004-10-05 | 676.35 |
| 2004-10-06 | 675.05 |
| 2004-10-07 | 670.53 |
| 2004-10-08 | 672.01 |
| 2004-10-11 | 670.28 |
| 2004-10-12 | 652.97 |
| 2004-10-13 | 654.49 |
| 2004-10-14 | 651.61 |
| 2004-10-15 | 656.59 |
| 2004-10-18 | 655.81 |
| 2004-10-19 | 663.17 |
| 2004-10-20 | 661.16 |
| 2004-10-21 | 664.17 |
| 2004-10-22 | 663.01 |
| 2004-10-25 | 651.93 |
| 2004-10-26 | 660.84 |
| 2004-10-27 | 670.96 |
| 2004-10-28 | 676.45 |
| 2004-10-29 | 669.31 |
| 2004-11-01 | 678.01 |
| 2004-11-02 | 678.11 |
| 2004-11-03 | 678.84 |
| 2004-11-04 | 679.14 |
| 2004-11-05 | 684.96 |
| 2004-11-08 | 690.12 |
| 2004-11-09 | 691.59 |
| 2004-11-10 | 696.26 |
| 2004-11-11 | 705.37 |
| 2004-11-12 | 705.69 |
| 2004-11-15 | 701.44 |
| 2004-11-16 | 694.56 |
| 2004-11-17 | 703.53 |
| 2004-11-18 | 699.92 |
| 2004-11-19 | 697.32 |
| 2004-11-22 | 693.26 |
| 2004-11-23 | 691.21 |
| 2004-11-24 | 694.56 |
| 2004-11-25 | . |
| 2004-11-26 | 700.18 |
| 2004-11-29 | 704.18 |
| 2004-11-30 | 699.38 |
| 2004-12-01 | 704.65 |
| 2004-12-02 | 708.21 |
| 2004-12-03 | 710.46 |
| 2004-12-06 | 707.88 |
| 2004-12-07 | 708.93 |
| 2004-12-08 | 708.21 |
| 2004-12-09 | 701.36 |
| 2004-12-10 | 700.20 |
| 2004-12-13 | 713.11 |
| 2004-12-14 | 717.92 |
| 2004-12-15 | 721.80 |
| 2004-12-16 | 719.08 |
| 2004-12-17 | 707.21 |
| 2004-12-20 | 718.15 |
| 2004-12-21 | 719.63 |
| 2004-12-22 | 729.46 |
| 2004-12-23 | 737.04 |
| 2004-12-24 | . |
| 2004-12-27 | 741.74 |
| 2004-12-28 | 743.65 |
| 2004-12-29 | 739.83 |
| 2004-12-30 | 742.40 |
| 2004-12-31 | 739.29 |
| 2005-01-03 | 743.90 |
| 2005-01-04 | 745.99 |
| 2005-01-05 | 740.92 |
| 2005-01-06 | 742.58 |
| 2005-01-07 | 733.09 |
| 2005-01-10 | 734.08 |
| 2005-01-11 | 732.23 |
| 2005-01-12 | 734.41 |
| 2005-01-13 | 725.64 |
| 2005-01-14 | 725.68 |
| 2005-01-17 | . |
| 2005-01-18 | 725.48 |
| 2005-01-19 | 725.59 |
| 2005-01-20 | 715.68 |
| 2005-01-21 | 715.74 |
| 2005-01-24 | 715.59 |
| 2005-01-25 | 717.57 |
| 2005-01-26 | 718.45 |
| 2005-01-27 | 715.21 |
#2005-01-28| 712.70
#2005-01-31| 721.98
#2005-02-01| 727.36
#2005-02-02| 728.57
#2005-02-03| 724.92
#2005-02-04| 730.99
#2005-02-07| 733.05
#2005-02-08| 732.58
#2005-02-09| 733.19
#2005-02-10| 734.93
#2005-02-11| 742.68
#2005-02-14| 746.87
#2005-02-15| 750.57
#2005-02-16| 747.14
#2005-02-17| 754.06
#2005-02-18| 754.67
#2005-02-21| .
#2005-02-22| 756.69
#2005-02-23| 746.25
#2005-02-24| 749.78
#2005-02-25| 756.80
#2005-02-28| 758.64
#2005-03-01| 755.97
#2005-03-02| 751.31
#2005-03-03| 752.15
#2005-03-04| 761.66
#2005-03-07| 760.55
#2005-03-08| 768.37
#2005-03-09| 768.68
#2005-03-10| 773.00
#2005-03-11| 777.83
#2005-03-14| 770.11
#2005-03-15| 764.48
#2005-03-16| 755.80
#2005-03-17| 751.20
#2005-03-18| 748.56
#2005-03-21| 744.10
#2005-03-22| 747.85
#2005-03-23| 740.47
#2005-03-24| 746.90
#2005-03-25| .
#2005-03-28| 741.66
#2005-03-29| 740.67
#2005-03-30| 741.06
#2005-03-31| 744.10
#2005-04-01| 745.89
#2005-04-04| 733.49
#2005-04-05| 741.40
#2005-04-06| 744.87
#2005-04-07| 733.45
#2005-04-08| 727.60
#2005-04-11| 730.91
#2005-04-12| 718.82
#2005-04-13| 716.67
#2005-04-14| 712.00
#2005-04-15| 700.61
#2005-04-18| 688.77
#2005-04-19| 691.19
#2005-04-20| 687.00
#2005-04-21| 692.76
#2005-04-22| 691.51
#2005-04-25| 687.73
#2005-04-26| 685.15
#2005-04-27| 680.96
#2005-04-28| 673.96
#2005-04-29| 674.68
#2005-05-02| 676.67
#2005-05-03| 679.55
#2005-05-04| 690.71
#2005-05-05| 693.22
#2005-05-06| 691.33
#2005-05-09| 687.67
#2005-05-10| 685.68
#2005-05-11| 684.94
#2005-05-12| 685.66
#2005-05-13| 689.34
#2005-05-16| 683.92
#2005-05-17| 683.63
#2005-05-18| 697.06
#2005-05-19| 702.29
#2005-05-20| 700.60
#2005-05-23| 703.98
#2005-05-24| 697.83
#2005-05-25| 695.80
#2005-05-26| 696.68
#2005-05-27| 697.21
#2005-05-30| .
#2005-05-31| 692.86
#2005-06-01| 699.61
#2005-06-02| 704.73
#2005-06-03| 701.27
#2005-06-06| 700.89
#2005-06-07| 707.19
#2005-06-08| 711.85
#2005-06-09| 697.75
#2005-06-10| 702.17
#2005-06-13| 700.52
#2005-06-14| 699.95
#2005-06-15| 697.68
#2005-06-16| 700.70
#2005-06-17| 709.77
#2005-06-20| 701.72
#2005-06-21| 711.14
#2005-06-22| 714.76
#2005-06-23| 710.20
#2005-06-24| 703.45
#2005-06-27| 701.00
#2005-06-28| 701.35
#2005-06-29| 707.63
#2005-06-30| 708.50
#2005-07-01| 705.26
#2005-07-04| .
#2005-07-05| 697.80
#2005-07-06| 700.68
#2005-07-07| 687.78
#2005-07-08| 699.09
#2005-07-11| 716.58
#2005-07-12| 721.74
#2005-07-13| 721.10
#2005-07-14| 730.91
#2005-07-15| 729.75
#2005-07-18| 732.54
#2005-07-19| 739.11
#2005-07-20| 739.99
#2005-07-21| 749.03
#2005-07-22| 747.32
#2005-07-25| 749.78
#2005-07-26| 739.73
#2005-07-27| 744.45
#2005-07-28| 775.75
#2005-07-29| 783.50
#2005-08-01| 792.44
#2005-08-02| 807.81
#2005-08-03| 806.78
#2005-08-04| 796.12
#2005-08-05| 788.58
#2005-08-08| 796.87
#2005-08-09| 805.31
#2005-08-10| 813.80
#2005-08-11| 813.60
#2005-08-12| 806.32
#2005-08-15| 799.58
#2005-08-16| 791.37
#2005-08-17| 787.60
#2005-08-18| 779.22
#2005-08-19| 790.30
#2005-08-22| 804.45
#2005-08-23| 794.84
#2005-08-24| 799.25
#2005-08-25| 794.75
#2005-08-26| 788.70
#2005-08-29| 786.09
#2005-08-30| 775.23
#2005-08-31| 785.35
#2005-09-01| 793.32
#2005-09-02| 789.65
#2005-09-05| .
#2005-09-06| 803.95
#2005-09-07| 809.11
#2005-09-08| 805.42
#2005-09-09| 811.86
#2005-09-12| 805.20
#2005-09-13| 789.53
#2005-09-14| 795.27
#2005-09-15| 792.07
#2005-09-16| 801.75
#2005-09-19| 787.93
#2005-09-20| 803.88
#2005-09-21| 798.86
#2005-09-22| 793.12
#2005-09-23| 799.67
#2005-09-26| 815.08
#2005-09-27| 816.57
#2005-09-28| 834.85
#2005-09-29| 822.80
#2005-09-30| 825.87
#2005-10-03| 824.47
#2005-10-04| 841.02
#2005-10-05| 826.05
#2005-10-06| 819.84
#2005-10-07| 815.18
#2005-10-10| 800.55
#2005-10-11| 795.98
#2005-10-12| 793.79
#2005-10-13| 781.68
#2005-10-14| 790.99
#2005-10-17| 793.61
#2005-10-18| 782.36
#2005-10-19| 765.28
#2005-10-20| 757.98
#2005-10-21| 754.77
#2005-10-24| 765.17
#2005-10-25| 763.53
#2005-10-26| 771.15
#2005-10-27| 759.12
#2005-10-28| 748.87
#2005-10-31| 757.51
#2005-11-01| 753.73
#2005-11-02| 761.74
#2005-11-03| 760.11
#2005-11-04| 742.15
#2005-11-07| 751.62
#2005-11-08| 755.16
#2005-11-09| 745.77
#2005-11-10| 739.03
#2005-11-11| 749.03
#2005-11-14| 751.47
#2005-11-15| 750.19
#2005-11-16| 746.15
#2005-11-17| 748.31
#2005-11-18| 751.95
#2005-11-21| 763.55
#2005-11-22| 749.27
#2005-11-23| 754.05
#2005-11-24| .
#2005-11-25| 745.46
#2005-11-28| 749.15
#2005-11-29| 752.34
#2005-11-30| 753.68
#2005-12-01| 759.81
#2005-12-02| 762.51
#2005-12-05| 762.55
#2005-12-06| 767.80
#2005-12-07| 755.93
#2005-12-08| 763.27
#2005-12-09| 765.41
#2005-12-12| 768.78
#2005-12-13| 768.50
#2005-12-14| 768.92
#2005-12-15| 763.89
#2005-12-16| 767.52
#2005-12-19| 766.50
#2005-12-20| 757.57
#2005-12-21| 753.41
#2005-12-22| 756.09
#2005-12-23| 758.19
#2005-12-26| .
#2005-12-27| 759.70
#2005-12-28| 768.07
#2005-12-29| 768.99
#2005-12-30| 759.00
#2006-01-02| .
#2006-01-03| 786.66
#2006-01-04| 795.22
#2006-01-05| 793.16
#2006-01-06| 801.19
#2006-01-09| 807.21
#2006-01-10| 810.74
#2006-01-11| 817.78
#2006-01-12| 814.03
#2006-01-13| 812.99
#2006-01-16| .
#2006-01-17| 802.85
#2006-01-18| 792.84
#2006-01-19| 802.68
#2006-01-20| 788.41
#2006-01-23| 796.72
#2006-01-24| 811.85
#2006-01-25| 826.79
#2006-01-26| 841.88
#2006-01-27| 837.49
#2006-01-30| 837.76
#2006-01-31| 839.64
#2006-02-01| 845.83
#2006-02-02| 837.23
#2006-02-03| 835.82
#2006-02-06| 841.78
#2006-02-07| 840.83
#2006-02-08| 830.06
#2006-02-09| 841.27
#2006-02-10| 852.46
#2006-02-13| 883.46
#2006-02-14| 872.98
#2006-02-15| 870.62
#2006-02-16| 859.18
#2006-02-17| 866.42
#2006-02-20| .
#2006-02-21| 856.87
#2006-02-22| 860.98
#2006-02-23| 858.99
#2006-02-24| 859.80
#2006-02-27| 868.76
#2006-02-28| 858.28
#2006-03-01| 867.87
#2006-03-02| 852.55
#2006-03-03| 843.72
#2006-03-06| 854.06
#2006-03-07| 843.36
#2006-03-08| 834.46
#2006-03-09| 849.42
#2006-03-10| 854.66
#2006-03-13| 860.19
#2006-03-14| 877.72
#2006-03-15| 886.45
#2006-03-16| 896.86
#2006-03-17| 890.23
#2006-03-20| 892.80
#2006-03-21| 887.85
#2006-03-22| 906.23
#2006-03-23| 899.02
#2006-03-24| 909.47
#2006-03-27| 902.67
#2006-03-28| 906.12
#2006-03-29| 907.98
#2006-03-30| 927.51
#2006-03-31| 923.12
#2006-04-03| 940.39
#2006-04-04| 949.97
#2006-04-05| 955.47
#2006-04-06| 944.92
#2006-04-07| 920.16
#2006-04-10| 931.89
#2006-04-11| 918.35
#2006-04-12| 916.73
#2006-04-13| 906.38
#2006-04-14| .
#2006-04-17| 920.78
#2006-04-18| 916.65
#2006-04-19| 929.75
#2006-04-20| 938.98
#2006-04-21| 943.84
#2006-04-24| 936.93
#2006-04-25| 952.70
#2006-04-26| 969.07
#2006-04-27| 957.84
#2006-04-28| 942.09
#2006-05-01| 943.74
#2006-05-02| 948.71
#2006-05-03| 935.76
#2006-05-04| 947.36
#2006-05-05| 953.86
#2006-05-08| 954.29
#2006-05-09| 972.43
#2006-05-10| 980.74
#2006-05-11| 970.70
#2006-05-12| 939.37
#2006-05-15| 916.07
#2006-05-16| 917.56
#2006-05-17| 877.60
#2006-05-18| 888.78
#2006-05-19| 877.54
#2006-05-22| 859.15
#2006-05-23| 887.80
#2006-05-24| 878.11
#2006-05-25| 889.97
#2006-05-26| 901.50
#2006-05-29| .
#2006-05-30| 892.90
#2006-05-31| 900.38
#2006-06-01| 892.11
#2006-06-02| 899.85
#2006-06-05| 889.42
#2006-06-06| 851.87
#2006-06-07| 849.47
#2006-06-08| 824.05
#2006-06-09| 839.37
#2006-06-12| 829.54
#2006-06-13| 810.48
#2006-06-14| 808.07
#2006-06-15| 829.94
#2006-06-16| 824.96
#2006-06-19| 828.79
#2006-06-20| 838.14
#2006-06-21| 836.52
#2006-06-22| 833.48
#2006-06-23| 828.13
#2006-06-26| 826.52
#2006-06-27| 816.38
#2006-06-28| 808.75
#2006-06-29| 826.74
#2006-06-30| 856.49
#2006-07-03| 861.19
#2006-07-04| .
#2006-07-05| 838.40
#2006-07-06| 851.42
#2006-07-07| 855.24
#2006-07-10| 853.32
#2006-07-11| 844.48
#2006-07-12| 848.80
#2006-07-13| 838.44
#2006-07-14| 820.80
#2006-07-17| 810.63
#2006-07-18| 800.04
#2006-07-19| 827.19
#2006-07-20| 829.50
#2006-07-21| 814.16
#2006-07-24| 824.51
#2006-07-25| 834.55
#2006-07-26| 829.73
#2006-07-27| 858.59
#2006-07-28| 874.33
#2006-07-31| 872.42
#2006-08-01| 860.76
#2006-08-02| 870.68
#2006-08-03| 861.10
#2006-08-04| 873.79
#2006-08-07| 857.31
#2006-08-08| 859.99
#2006-08-09| 879.43
#2006-08-10| 864.73
#2006-08-11| 866.71
#2006-08-14| 874.60
#2006-08-15| 882.62
#2006-08-16| 893.95
#2006-08-17| 906.46
#2006-08-18| 907.48
#2006-08-21| 907.24
#2006-08-22| 901.91
#2006-08-23| 896.38
#2006-08-24| 899.69
#2006-08-25| 895.82
#2006-08-28| 901.46
#2006-08-29| 900.87
#2006-08-30| 910.32
#2006-08-31| 908.81
#2006-09-01| 911.93
#2006-09-04| .
#2006-09-05| 913.73
#2006-09-06| 898.34
#2006-09-07| 881.55
#2006-09-08| 881.57
#2006-09-11| 881.69
#2006-09-12| 896.72
#2006-09-13| 909.03
#2006-09-14| 915.75
#2006-09-15| 888.89
#2006-09-18| 887.81
#2006-09-19| 888.26
#2006-09-20| 899.58
#2006-09-21| 908.86
#2006-09-22| 901.10
#2006-09-25| 901.06
#2006-09-26| 903.34
#2006-09-27| 917.16
#2006-09-28| 913.26
#2006-09-29| 914.89
#2006-10-02| 918.77
#2006-10-03| 913.38
#2006-10-04| 918.09
#2006-10-05| 923.26
#2006-10-06| 917.09
#2006-10-09| 916.73
#2006-10-10| 916.67
#2006-10-11| 915.45
#2006-10-12| 920.82
#2006-10-13| 921.79
#2006-10-16| 927.00
#2006-10-17| 915.67
#2006-10-18| 929.22
#2006-10-19| 951.78
#2006-10-20| 950.91
#2006-10-23| 952.27
#2006-10-24| 949.39
#2006-10-25| 976.97
#2006-10-26| 978.29
#2006-10-27| 985.65
#2006-10-30| 978.46
#2006-10-31| 997.40
#2006-11-01|1007.82
#2006-11-02| 999.55
#2006-11-03|1000.38
#2006-11-06|1017.43
#2006-11-07|1023.68
#2006-11-08|1022.88
#2006-11-09|1022.66
#2006-11-10|1025.53
#2006-11-13|1031.85
#2006-11-14|1030.44
#2006-11-15|1047.34
#2006-11-16|1061.39
#2006-11-17|1038.63
#2006-11-20|1036.46
#2006-11-21|1031.20
#2006-11-22|1048.32
#2006-11-23| .
#2006-11-24|1039.06
#2006-11-27|1014.84
#2006-11-28|1015.34
#2006-11-29|1033.70
#2006-11-30|1024.65
#2006-12-01|1019.85
#2006-12-04|1025.16
#2006-12-05|1034.55
#2006-12-06|1032.17
#2006-12-07|1035.30
#2006-12-08|1033.98
#2006-12-11|1042.51
#2006-12-12|1043.46
#2006-12-13|1051.49
#2006-12-14|1055.39
#2006-12-15|1056.28
#2006-12-18|1056.08
#2006-12-19|1060.91
#2006-12-20|1072.59
#2006-12-21|1064.29
#2006-12-22|1050.68
#2006-12-25| .
#2006-12-26|1049.04
#2006-12-27|1067.97
#2006-12-28|1071.68
#2006-12-29|1074.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1088.82
#2007-01-04|1071.37
#2007-01-05|1065.01
#2007-01-08|1064.47
#2007-01-09|1064.09
#2007-01-10|1049.51
#2007-01-11|1057.66
#2007-01-12|1062.44
#2007-01-15| .
#2007-01-16|1063.39
#2007-01-17|1064.71
#2007-01-18|1076.22
#2007-01-19|1096.30
#2007-01-22|1095.81
#2007-01-23|1106.69
#2007-01-24|1116.31
#2007-01-25|1101.11
#2007-01-26|1093.66
#2007-01-29|1108.27
#2007-01-30|1107.67
#2007-01-31|1096.75
#2007-02-01|1111.93
#2007-02-02|1106.30
#2007-02-05|1098.05
#2007-02-06|1102.40
#2007-02-07|1102.60
#2007-02-08|1093.88
#2007-02-09|1111.22
#2007-02-12|1099.75
#2007-02-13|1115.85
#2007-02-14|1157.02
#2007-02-15|1185.19
#2007-02-16|1191.02
#2007-02-19| .
#2007-02-20|1218.27
#2007-02-21|1199.73
#2007-02-22|1189.72
#2007-02-23|1198.81
#2007-02-26|1199.67
#2007-02-27|1167.31
#2007-02-28|1163.20
#2007-03-01|1138.36
#2007-03-02|1135.10
#2007-03-05|1113.57
#2007-03-06|1138.96
#2007-03-07|1153.17
#2007-03-08|1160.21
#2007-03-09|1169.82
#2007-03-12|1177.76
#2007-03-13|1164.22
#2007-03-14|1139.49
#2007-03-15|1175.07
#2007-03-16|1179.88
#2007-03-19|1204.38
#2007-03-20|1215.47
#2007-03-21|1229.53
#2007-03-22|1255.83
#2007-03-23|1299.80
#2007-03-26|1278.46
#2007-03-27|1297.75
#2007-03-28|1278.12
#2007-03-29|1292.58
#2007-03-30|1290.96
#2007-04-02|1308.70
#2007-04-03|1315.97
#2007-04-04|1312.04
#2007-04-05|1308.16
#2007-04-06| .
#2007-04-09|1301.35
#2007-04-10|1326.03
#2007-04-11|1325.87
#2007-04-12|1322.32
#2007-04-13|1327.65
#2007-04-16|1341.02
#2007-04-17|1347.51
#2007-04-18|1340.47
#2007-04-19|1333.24
#2007-04-20|1342.82
#2007-04-23|1339.91
#2007-04-24|1336.78
#2007-04-25|1365.63
#2007-04-26|1375.64
#2007-04-27|1372.99
#2007-04-30|1374.60
#2007-05-01|1369.46
#2007-05-02|1374.49
#2007-05-03|1364.62
#2007-05-04|1402.66
#2007-05-07|1391.19
#2007-05-08|1357.67
#2007-05-09|1349.51
#2007-05-10|1348.33
#2007-05-11|1368.68
#2007-05-14|1383.96
#2007-05-15|1407.96
#2007-05-16|1412.56
#2007-05-17|1401.87
#2007-05-18|1413.26
#2007-05-21|1410.83
#2007-05-22|1412.88
#2007-05-23|1443.23
#2007-05-24|1410.55
#2007-05-25|1420.74
#2007-05-28| .
#2007-05-29|1439.17
#2007-05-30|1432.36
#2007-05-31|1451.39
#2007-06-01|1469.94
#2007-06-04|1465.26
#2007-06-05|1459.58
#2007-06-06|1410.26
#2007-06-07|1398.98
#2007-06-08|1386.22
#2007-06-11|1407.61
#2007-06-12|1402.38
#2007-06-13|1405.52
#2007-06-14|1443.23
#2007-06-15|1472.25
#2007-06-18|1475.97
#2007-06-19|1479.72
#2007-06-20|1483.64
#2007-06-21|1456.42
#2007-06-22|1456.91
#2007-06-25|1453.84
#2007-06-26|1445.43
#2007-06-27|1438.83
#2007-06-28|1471.07
#2007-06-29|1489.20
#2007-07-02|1501.32
#2007-07-03|1519.49
#2007-07-04| .
#2007-07-05|1503.07
#2007-07-06|1535.78
#2007-07-09|1544.58
#2007-07-10|1529.98
#2007-07-11|1520.64
#2007-07-12|1550.32
#2007-07-13|1545.28
#2007-07-16|1551.17
#2007-07-17|1536.16
#2007-07-18|1502.53
#2007-07-19|1517.99
#2007-07-20|1497.95
#2007-07-23|1524.40
#2007-07-24|1498.28
#2007-07-25|1476.08
#2007-07-26|1427.33
#2007-07-27|1422.47
#2007-07-30|1428.56
#2007-07-31|1476.68
#2007-08-01|1445.18
#2007-08-02|1452.53
#2007-08-03|1446.75
#2007-08-06|1429.56
#2007-08-07|1419.92
#2007-08-08|1437.41
#2007-08-09|1400.77
#2007-08-10|1356.83
#2007-08-13|1390.21
#2007-08-14|1384.75
#2007-08-15|1372.89
#2007-08-16|1309.27
#2007-08-17|1326.37
#2007-08-20|1326.98
#2007-08-21|1345.79
#2007-08-22|1388.94
#2007-08-23|1395.09
#2007-08-24|1406.02
#2007-08-27|1412.44
#2007-08-28|1392.86
#2007-08-29|1397.95
#2007-08-30|1407.77
#2007-08-31|1431.22
#2007-09-03| .
#2007-09-04|1457.02
#2007-09-05|1435.71
#2007-09-06|1448.91
#2007-09-07|1407.94
#2007-09-10|1383.34
#2007-09-11|1410.52
#2007-09-12|1416.83
#2007-09-13|1431.58
#2007-09-14|1428.00
#2007-09-17|1411.69
#2007-09-18|1426.88
#2007-09-19|1471.50
#2007-09-20|1471.42
#2007-09-21|1507.56
#2007-09-24|1529.40
#2007-09-25|1530.60
#2007-09-26|1549.49
#2007-09-27|1567.24
#2007-09-28|1572.03
#2007-10-01|1611.60
#2007-10-02|1606.42
#2007-10-03|1615.61
#2007-10-04|1618.98
#2007-10-05|1642.50
#2007-10-08|1628.96
#2007-10-09|1654.36
#2007-10-10|1670.22
#2007-10-11|1701.37
#2007-10-12|1691.15
#2007-10-15|1673.97
#2007-10-16|1657.17
#2007-10-17|1657.30
#2007-10-18|1657.32
#2007-10-19|1652.58
#2007-10-22|1613.23
#2007-10-23|1646.21
#2007-10-24|1644.24
#2007-10-25|1695.73
#2007-10-26|1725.43
#2007-10-29|1749.34
#2007-10-30|1731.64
#2007-10-31|1757.87
#2007-11-01|1723.04
#2007-11-02|1713.49
#2007-11-05|1690.52
#2007-11-06|1703.02
#2007-11-07|1689.93
#2007-11-08|1665.69
#2007-11-09|1639.61
#2007-11-12|1617.72
#2007-11-13|1593.23
#2007-11-14|1616.47
#2007-11-15|1578.95
#2007-11-16|1538.61
#2007-11-19|1478.99
#2007-11-20|1526.59
#2007-11-21|1473.90
#2007-11-22| .
#2007-11-23|1499.84
#2007-11-26|1507.51
#2007-11-27|1490.73
#2007-11-28|1547.18
#2007-11-29|1548.63
#2007-11-30|1561.06
#2007-12-03|1548.82
#2007-12-04|1514.29
#2007-12-05|1536.15
#2007-12-06|1513.16
#2007-12-07|1539.49
#2007-12-10|1571.94
#2007-12-11|1565.24
#2007-12-12|1559.34
#2007-12-13|1500.12
#2007-12-14|1471.81
#2007-12-17|1426.47
#2007-12-18|1441.56
#2007-12-19|1422.36
#2007-12-20|1423.97
#2007-12-21|1468.17
#2007-12-24|1473.08
#2007-12-25| .
#2007-12-26|1483.21
#2007-12-27|1487.33
#2007-12-28|1506.27
#2007-12-31|1494.46
#2008-01-01| .
#2008-01-02|1478.91
#2008-01-03|1441.09
#2008-01-04|1366.21
#2008-01-07|1354.28
#2008-01-08|1355.59
#2008-01-09|1323.29
#2008-01-10|1337.77
#2008-01-11|1358.97
#2008-01-14|1388.61
#2008-01-15|1334.45
#2008-01-16|1316.10
#2008-01-17|1286.09
#2008-01-18|1256.14
#2008-01-21| .
#2008-01-22|1223.49
#2008-01-23|1173.65
#2008-01-24|1255.98
#2008-01-25|1263.77
#2008-01-28|1288.29
#2008-01-29|1300.91
#2008-01-30|1276.73
#2008-01-31|1269.81
#2008-02-01|1296.84
#2008-02-04|1310.81
#2008-02-05|1225.31
#2008-02-06|1224.60
#2008-02-07|1180.56
#2008-02-08|1179.34
#2008-02-11|1167.84
#2008-02-12|1233.92
#2008-02-13|1252.07
#2008-02-14|1245.05
#2008-02-15|1242.55
#2008-02-18| .
#2008-02-19|1293.31
#2008-02-20|1270.67
#2008-02-21|1292.09
#2008-02-22|1263.51
#2008-02-25|1277.93
#2008-02-26|1316.96
#2008-02-27|1348.12
#2008-02-28|1329.31
#2008-02-29|1309.93
#2008-03-03|1316.27
#2008-03-04|1273.13
#2008-03-05|1304.49
#2008-03-06|1292.06
#2008-03-07|1277.62
#2008-03-10|1263.62
#2008-03-11|1258.88
#2008-03-12|1291.39
#2008-03-13|1269.95
#2008-03-14|1264.67
#2008-03-17|1241.10
#2008-03-18|1300.84
#2008-03-19|1305.75
#2008-03-20|1296.46
#2008-03-21| .
#2008-03-24|1294.61
#2008-03-25|1361.67
#2008-03-26|1372.38
#2008-03-27|1380.86
#2008-03-28|1376.01
#2008-03-31|1379.95
#2008-04-01|1381.91
#2008-04-02|1370.30
#2008-04-03|1359.64
#2008-04-04|1359.65
#2008-04-07|1366.16
#2008-04-08|1353.52
#2008-04-09|1355.33
#2008-04-10|1333.00
#2008-04-11|1323.94
#2008-04-14|1302.63
#2008-04-15|1292.48
#2008-04-16|1322.35
#2008-04-17|1324.02
#2008-04-18|1333.56
#2008-04-21|1328.50
#2008-04-22|1329.00
#2008-04-23|1324.80
#2008-04-24|1308.09
#2008-04-25|1334.42
#2008-04-28|1340.17
#2008-04-29|1321.13
#2008-04-30|1312.11
#2008-05-01|1302.12
#2008-05-02|1326.99
#2008-05-05|1335.45
#2008-05-06|1333.83
#2008-05-07|1348.89
#2008-05-08|1357.36
#2008-05-09|1339.99
#2008-05-12|1343.18
#2008-05-13|1347.14
#2008-05-14|1349.92
#2008-05-15|1351.39
#2008-05-16|1375.31
#2008-05-19|1389.21
#2008-05-20|1366.40
#2008-05-21|1338.93
#2008-05-22|1332.44
#2008-05-23|1307.94
#2008-05-26| .
#2008-05-27|1295.93
#2008-05-28|1301.22
#2008-05-29|1291.07
#2008-05-30|1297.75
#2008-06-02|1268.99
#2008-06-03|1259.21
#2008-06-04|1251.00
#2008-06-05|1250.25
#2008-06-06|1218.41
#2008-06-09|1207.62
#2008-06-10|1186.25
#2008-06-11|1157.33
#2008-06-12|1155.42
#2008-06-13|1159.31
#2008-06-16|1163.59
#2008-06-17|1195.62
#2008-06-18|1181.29
#2008-06-19|1171.60
#2008-06-20|1164.12
#2008-06-23|1134.73
#2008-06-24|1110.43
#2008-06-25|1141.50
#2008-06-26|1108.59
#2008-06-27|1095.95
#2008-06-30|1096.89
#2008-07-01|1069.76
#2008-07-02|1076.11
#2008-07-03|1070.37
#2008-07-04| .
#2008-07-07|1063.12
#2008-07-08|1049.50
#2008-07-09|1067.27
#2008-07-10|1054.02
#2008-07-11|1027.27
#2008-07-14|1035.88
#2008-07-15|1030.93
#2008-07-16|1067.36
#2008-07-17|1105.36
#2008-07-18|1122.07
#2008-07-21|1136.50
#2008-07-22|1132.46
#2008-07-23|1178.43
#2008-07-24|1113.68
#2008-07-25|1126.68
#2008-07-28|1110.83
#2008-07-29|1093.66
#2008-07-30|1088.69
#2008-07-31|1082.03
#2008-08-01|1046.74
#2008-08-04|1041.41
#2008-08-05|1076.02
#2008-08-06|1086.58
#2008-08-07|1085.13
#2008-08-08|1098.38
#2008-08-11|1126.87
#2008-08-12|1138.39
#2008-08-13|1086.41
#2008-08-14|1093.93
#2008-08-15|1086.14
#2008-08-18|1079.96
#2008-08-19|1051.39
#2008-08-20|1048.95
#2008-08-21|1044.39
#2008-08-22|1069.18
#2008-08-25|1061.81
#2008-08-26|1050.61
#2008-08-27|1044.45
#2008-08-28|1057.37
#2008-08-29|1050.05
#2008-09-01| .
#2008-09-02|1083.27
#2008-09-03|1076.42
#2008-09-04|1040.07
#2008-09-05| 999.26
#2008-09-08|1017.64
#2008-09-09|1016.29
#2008-09-10|1015.58
#2008-09-11| 999.24
#2008-09-12|1019.12
#2008-09-15| 980.47
#2008-09-16| 981.73
#2008-09-17| 974.78
#2008-09-18|1016.01
#2008-09-19|1051.72
#2008-09-22|1061.53
#2008-09-23|1044.56
#2008-09-24|1013.78
#2008-09-25|1030.84
#2008-09-26|1002.39
#2008-09-29| 964.62
#2008-09-30| 928.50
#2008-10-01| 876.57
#2008-10-02| 826.02
#2008-10-03| 845.60
#2008-10-06| 767.68
#2008-10-07| 770.59
#2008-10-08| 734.87
#2008-10-09| 724.95
#2008-10-10| 710.55
#2008-10-13| 786.43
#2008-10-14| 818.85
#2008-10-15| 792.26
#2008-10-16| 757.83
#2008-10-17| 755.09
#2008-10-20| 704.74
#2008-10-21| 677.37
#2008-10-22| 630.76
#2008-10-23| 596.99
#2008-10-24| 542.53
#2008-10-27| 658.33
#2008-10-28| 887.87
#2008-10-29| 730.31
#2008-10-30| 755.13
#2008-10-31| 761.95
#2008-11-03| 704.76
#2008-11-04| 750.59
#2008-11-05| 747.47
#2008-11-06| 688.48
#2008-11-07| 693.16
#2008-11-10| 700.58
#2008-11-11| 649.37
#2008-11-12| 624.35
#2008-11-13| 642.33
#2008-11-14| 649.33
#2008-11-17| 618.32
#2008-11-18| 629.49
#2008-11-19| 593.11
#2008-11-20| 560.54
#2008-11-21| 563.89
#2008-11-24| 605.73
#2008-11-25| 572.19
#2008-11-26| 600.08
#2008-11-27| .
#2008-11-28| 581.93
#2008-12-01| 549.73
#2008-12-02| 577.30
#2008-12-03| 579.39
#2008-12-04| 585.01
#2008-12-05| 554.68
#2008-12-08| 603.43
#2008-12-09| 619.35
#2008-12-10| 632.37
#2008-12-11| 636.34
#2008-12-12| 624.30
#2008-12-15| 633.43
#2008-12-16| 645.88
#2008-12-17| 675.65
#2008-12-18| 698.76
#2008-12-19| 651.64
#2008-12-22| 623.39
#2008-12-23| 617.64
#2008-12-24| 618.34
#2008-12-25| .
#2008-12-26| 621.32
#2008-12-29| 633.26
#2008-12-30| 642.57
#2008-12-31| 632.85
#2009-01-01| .
#2009-01-02| 661.73
#2009-01-05| 635.58
#2009-01-06| 653.65
#2009-01-07| 670.42
#2009-01-08| 673.40
#2009-01-09| 658.70
#2009-01-12| 631.14
#2009-01-13| 597.85
#2009-01-14| 575.57
#2009-01-15| 554.92
#2009-01-16| 559.77
#2009-01-19| .
#2009-01-20| 522.71
#2009-01-21| 520.54
#2009-01-22| 502.76
#2009-01-23| 487.11
#2009-01-26| 516.20
#2009-01-27| 528.10
#2009-01-28| 556.15
#2009-01-29| 528.68
#2009-01-30| 514.28
#2009-02-02| 501.47
#2009-02-03| 516.39
#2009-02-04| 536.84
#2009-02-05| 527.42
#2009-02-06| 560.66
#2009-02-09| 592.47
#2009-02-10| 565.55
#2009-02-11| 566.09
#2009-02-12| 541.64
#2009-02-13| 552.80
#2009-02-16| .
#2009-02-17| 505.16
#2009-02-18| 495.29
#2009-02-19| 501.51
#2009-02-20| 472.88
#2009-02-23| 453.12
#2009-02-24| 439.94
#2009-02-25| 434.67
#2009-02-26| 449.90
#2009-02-27| 429.63
#2009-03-02| 416.56
#2009-03-03| 419.74
#2009-03-04| 452.54
#2009-03-05| 427.30
#2009-03-06| 433.51
#2009-03-09| 431.87
#2009-03-10| 469.60
#2009-03-11| 486.87
#2009-03-12| 495.74
#2009-03-13| 495.37
#2009-03-16| 505.45
#2009-03-17| 502.61
#2009-03-18| 501.29
#2009-03-19| 533.36
#2009-03-20| 524.18
#2009-03-23| 532.46
#2009-03-24| 523.74
#2009-03-25| 537.98
#2009-03-26| 552.43
#2009-03-27| 551.11
#2009-03-30| 502.59
#2009-03-31| 512.13
#2009-04-01| 522.00
#2009-04-02| 595.36
#2009-04-03| 610.32
#2009-04-06| 599.02
#2009-04-07| 583.08
#2009-04-08| 607.21
#2009-04-09| 618.12
#2009-04-10| .
#2009-04-13| 623.36
#2009-04-14| 628.81
#2009-04-15| 619.65
#2009-04-16| 627.29
#2009-04-17| 650.48
#2009-04-20| 605.95
#2009-04-21| 605.17
#2009-04-22| 624.96
#2009-04-23| 625.60
#2009-04-24| 656.48
#2009-04-27| 653.63
#2009-04-28| 630.93
#2009-04-29| 654.48
#2009-04-30| 656.03
#2009-05-01| 656.13
#2009-05-04| 674.28
#2009-05-05| 678.30
#2009-05-06| 678.53
#2009-05-07| 669.58
#2009-05-08| 672.12
#2009-05-11| 654.64
#2009-05-12| 645.03
#2009-05-13| 616.73
#2009-05-14| 626.23
#2009-05-15| 627.36
#2009-05-18| 634.96
#2009-05-19| 651.11
#2009-05-20| 674.03
#2009-05-21| 658.78
#2009-05-22| 667.99
#2009-05-25| .
#2009-05-26| 675.33
#2009-05-27| 676.37
#2009-05-28| 663.26
#2009-05-29| 680.51
#2009-06-01| 727.40
#2009-06-02| 752.70
#2009-06-03| 719.40
#2009-06-04| 730.61
#2009-06-05| 726.79
#2009-06-08| 712.12
#2009-06-09| 717.32
#2009-06-10| 731.25
#2009-06-11| 747.11
#2009-06-12| 737.14
#2009-06-15| 692.79
#2009-06-16| 686.69
#2009-06-17| 669.96
#2009-06-18| 671.06
#2009-06-19| 659.18
#2009-06-22| 638.10
#2009-06-23| 652.32
#2009-06-24| 683.25
#2009-06-25| 674.24
#2009-06-26| 685.62
#2009-06-29| 697.22
#2009-06-30| 686.30
#2009-07-01| 706.96
#2009-07-02| 668.03
#2009-07-03| .
#2009-07-06| 648.68
#2009-07-07| 642.00
#2009-07-08| 621.26
#2009-07-09| 635.36
#2009-07-10| 630.10
#2009-07-13| 658.65
#2009-07-14| 682.96
#2009-07-15| 724.64
#2009-07-16| 737.05
#2009-07-17| 742.29
#2009-07-20| 743.04
#2009-07-21| 765.44
#2009-07-22| 764.29
#2009-07-23| 780.83
#2009-07-24| 787.75
#2009-07-27| 772.45
#2009-07-28| 762.13
#2009-07-29| 768.89
#2009-07-30| 789.64
#2009-07-31| 804.30
#2009-08-03| 847.02
#2009-08-04| 843.82
#2009-08-05| 818.00
#2009-08-06| 822.56
#2009-08-07| 823.66
#2009-08-10| 799.35
#2009-08-11| 778.86
#2009-08-12| 789.23
#2009-08-13| 812.36
#2009-08-14| 779.01
#2009-08-17| 741.75
#2009-08-18| 751.45
#2009-08-19| 747.54
#2009-08-20| 759.68
#2009-08-21| 781.71
#2009-08-24| 780.41
#2009-08-25| 782.01
#2009-08-26| 768.08
#2009-08-27| 750.97
#2009-08-28| 766.85
#2009-08-31| 756.03
#2009-09-01| 727.72
#2009-09-02| 716.42
#2009-09-03| 715.04
#2009-09-04| 738.27
#2009-09-07| .
#2009-09-08| 764.03
#2009-09-09| 794.16
#2009-09-10| 793.86
#2009-09-11| 807.41
#2009-09-14| 806.87
#2009-09-15| 809.79
#2009-09-16| 834.91
#2009-09-17| 829.12
#2009-09-18| 809.82
#2009-09-21| 796.27
#2009-09-22| 820.78
#2009-09-23| 810.13
#2009-09-24| 801.13
#2009-09-25| 801.47
#2009-09-28| 813.80
#2009-09-29| 809.62
#2009-09-30| 811.25
#2009-10-01| 792.40
#2009-10-02| 777.82
#2009-10-05| 785.12
#2009-10-06| 816.71
#2009-10-07| 812.72
#2009-10-08| 843.28
#2009-10-09| 844.21
#2009-10-12| 860.27
#2009-10-13| 854.17
#2009-10-14| 877.33
#2009-10-15| 881.12
#2009-10-16| 866.50
#2009-10-19| 908.65
#2009-10-20| 898.23
#2009-10-21| 897.52
#2009-10-22| 887.95
#2009-10-23| 892.39
#2009-10-26| 867.54
#2009-10-27| 838.42
#2009-10-28| 795.32
#2009-10-29| 829.93
#2009-10-30| 800.38
#2009-11-02| 809.03
#2009-11-03| 774.75
#2009-11-04| 806.33
#2009-11-05| 816.71
#2009-11-06| 823.35
#2009-11-09| 846.70
#2009-11-10| 821.34
#2009-11-11| 831.94
#2009-11-12| 820.73
#2009-11-13| 824.70
#2009-11-16| 858.87
#2009-11-17| 836.65
#2009-11-18| 850.74
#2009-11-19| 827.01
#2009-11-20| 810.98
#2009-11-23| 834.33
#2009-11-24| 821.61
#2009-11-25| 825.30
#2009-11-26| .
#2009-11-27| 802.39
#2009-11-30| 789.24
#2009-12-01| 819.06
#2009-12-02| 820.09
#2009-12-03| 828.50
#2009-12-04| 827.88
#2009-12-07| 828.65
#2009-12-08| 807.28
#2009-12-09| 798.93
#2009-12-10| 801.54
#2009-12-11| 802.00
#2009-12-14| 813.93
#2009-12-15| 812.79
#2009-12-16| 824.41
#2009-12-17| 804.46
#2009-12-18| 791.37
#2009-12-21| 795.51
#2009-12-22| 798.57
#2009-12-23| 803.76
#2009-12-24| 805.51
#2009-12-25| .
#2009-12-28| 808.84
#2009-12-29| 811.52
#2009-12-30| 801.97
#2009-12-31| 805.39
#2010-01-01| .
#2010-01-04| 819.86
#2010-01-05| 823.32
#2010-01-06| 829.87
#2010-01-07| 829.48
#2010-01-08| 832.06
#2010-01-11| 845.61
#2010-01-12| 824.64
#2010-01-13| 827.58
#2010-01-14| 839.67
#2010-01-15| 820.28
#2010-01-18| .
#2010-01-19| 819.85
#2010-01-20| 789.33
#2010-01-21| 769.67
#2010-01-22| 763.18
#2010-01-25| 749.62
#2010-01-26| 748.35
#2010-01-27| 729.26
#2010-01-28| 715.93
#2010-01-29| 730.96
#2010-02-01| 740.69
#2010-02-02| 746.52
#2010-02-03| 750.75
#2010-02-04| 717.40
#2010-02-05| 690.03
#2010-02-08| 695.27
#2010-02-09| 697.74
#2010-02-10| 699.42
#2010-02-11| 677.11
#2010-02-12| 664.29
#2010-02-15| .
#2010-02-16| 677.83
#2010-02-17| 689.26
#2010-02-18| 674.81
#2010-02-19| 680.28
#2010-02-22| 675.35
#2010-02-23| 664.98
#2010-02-24| 664.93
#2010-02-25| 648.72
#2010-02-26| 662.33
#2010-03-01| 666.15
#2010-03-02| 684.27
#2010-03-03| 698.23
#2010-03-04| 694.32
#2010-03-05| 718.24
#2010-03-08| 719.53
#2010-03-09| 711.73
#2010-03-10| 725.86
#2010-03-11| 736.67
#2010-03-12| 746.50
#2010-03-15| 734.14
#2010-03-16| 753.17
#2010-03-17| 755.74
#2010-03-18| 747.75
#2010-03-19| 740.77
#2010-03-22| 743.31
#2010-03-23| 743.39
#2010-03-24| 737.10
#2010-03-25| 747.83
#2010-03-26| 752.42
#2010-03-29| 756.49
#2010-03-30| 740.66
#2010-03-31| 749.91
#2010-04-01| 762.07
#2010-04-02| .
#2010-04-05| 760.32
#2010-04-06| 760.46
#2010-04-07| 751.28
#2010-04-08| 740.68
#2010-04-09| 749.56
#2010-04-12| 759.63
#2010-04-13| 763.25
#2010-04-14| 778.10
#2010-04-15| 775.84
#2010-04-16| 768.02
#2010-04-19| 757.33
#2010-04-20| 798.02
#2010-04-21| 792.43
#2010-04-22| 778.21
#2010-04-23| 796.89
#2010-04-26| 804.23
#2010-04-27| 778.63
#2010-04-28| 759.43
#2010-04-29| 777.61
#2010-04-30| 781.40
#2010-05-03| 775.43
#2010-05-04| 735.12
#2010-05-05| 716.26
#2010-05-06| 705.55
#2010-05-07| 678.58
#2010-05-10| 733.43
#2010-05-11| 733.59
#2010-05-12| 749.55
#2010-05-13| 757.04
#2010-05-14| 724.16
#2010-05-17| 718.50
#2010-05-18| 734.28
#2010-05-19| 702.25
#2010-05-20| 677.29
#2010-05-21| 693.58
#2010-05-24| 683.59
#2010-05-25| 649.63
#2010-05-26| 668.10
#2010-05-27| 697.78
#2010-05-28| 704.99
#2010-05-31| .
#2010-06-01| 708.17
#2010-06-02| 703.05
#2010-06-03| 716.74
#2010-06-04| 689.21
#2010-06-07| 679.37
#2010-06-08| 674.31
#2010-06-09| 702.39
#2010-06-10| 729.33
#2010-06-11| 727.36
#2010-06-14| 742.29
#2010-06-15| 743.78
#2010-06-16| 731.04
#2010-06-17| 751.10
#2010-06-18| 764.58
#2010-06-21| 784.18
#2010-06-22| 774.25
#2010-06-23| 764.63
#2010-06-24| 758.75
#2010-06-25| 737.80
#2010-06-28| 758.68
#2010-06-29| 717.15
#2010-06-30| 727.65
#2010-07-01| 713.39
#2010-07-02| 722.95
#2010-07-05| .
#2010-07-06| 744.94
#2010-07-07| 754.88
#2010-07-08| 757.59
#2010-07-09| 760.02
#2010-07-12| 760.48
#2010-07-13| 802.81
#2010-07-14| 801.37
#2010-07-15| 805.57
#2010-07-16| 805.83
#2010-07-19| 797.19
#2010-07-20| 777.47
#2010-07-21| 778.50
#2010-07-22| 809.29
#2010-07-23| 808.33
#2010-07-26| 823.93
#2010-07-27| 807.45
#2010-07-28| 806.53
#2010-07-29| 810.82
#2010-07-30| 808.35
#2010-08-02| 828.58
#2010-08-03| 843.32
#2010-08-04| 833.79
#2010-08-05| 843.81
#2010-08-06| 836.34
#2010-08-09| 844.52
#2010-08-10| 822.21
#2010-08-11| 788.69
#2010-08-12| 772.14
#2010-08-13| 767.18
#2010-08-16| 779.61
#2010-08-17| 799.50
#2010-08-18| 796.97
#2010-08-19| 786.87
#2010-08-20| 763.01
#2010-08-23| 763.48
#2010-08-24| 754.90
#2010-08-25| 741.89
#2010-08-26| 754.86
#2010-08-27| 760.06
#2010-08-30| 751.51
#2010-08-31| 756.19
#2010-09-01| 795.36
#2010-09-02| 806.05
#2010-09-03| 816.95
#2010-09-06| .
#2010-09-07| 800.08
#2010-09-08| 812.18
#2010-09-09| 829.36
#2010-09-10| 843.07
#2010-09-13| 855.65
#2010-09-14| 869.88
#2010-09-15| 875.14
#2010-09-16| 876.60
#2010-09-17| 882.10
#2010-09-20| 904.39
#2010-09-21| 906.71
#2010-09-22| 911.96
#2010-09-23| 899.82
#2010-09-24| 941.58
#2010-09-27| 941.64
#2010-09-28| 936.69
#2010-09-29| 940.15
#2010-09-30| 950.09
#2010-10-01| 938.34
#2010-10-04| 906.85
#2010-10-05| 935.23
#2010-10-06| 936.14
#2010-10-07| 957.96
#2010-10-08| 959.07
#2010-10-11| 963.38
#2010-10-12| 978.49
#2010-10-13| 997.15
#2010-10-14|1003.22
#2010-10-15|1003.55
#2010-10-18| 999.67
#2010-10-19| 976.07
#2010-10-20|1000.42
#2010-10-21|1025.07
#2010-10-22|1030.74
#2010-10-25|1052.66
#2010-10-26|1033.23
#2010-10-27|1008.88
#2010-10-28|1015.36
#2010-10-29|1025.85
#2010-11-01|1028.25
#2010-11-02|1040.71
#2010-11-03|1039.88
#2010-11-04|1082.49
#2010-11-05|1061.13
#2010-11-08|1052.18
#2010-11-09|1078.93
#2010-11-10|1040.49
#2010-11-11|1044.29
#2010-11-12|1055.61
#2010-11-15|1067.08
#2010-11-16|1039.83
#2010-11-17|1040.28
#2010-11-18|1077.79
#2010-11-19|1087.95
#2010-11-22|1091.69
#2010-11-23|1048.27
#2010-11-24|1084.88
#2010-11-25| .
#2010-11-26|1070.39
#2010-11-29|1027.81
#2010-11-30|1020.87
#2010-12-01|1067.09
#2010-12-02|1111.82
#2010-12-03|1142.27
#2010-12-06|1133.44
#2010-12-07|1152.84
#2010-12-08|1120.47
#2010-12-09|1093.96
#2010-12-10|1127.80
#2010-12-13|1152.36
#2010-12-14|1137.73
#2010-12-15|1129.99
#2010-12-16|1118.26
#2010-12-17|1095.81
#2010-12-20|1104.31
#2010-12-21|1129.17
#2010-12-22|1125.38
#2010-12-23|1115.87
#2010-12-24| .
#2010-12-27|1072.91
#2010-12-28|1069.93
#2010-12-29|1073.06
#2010-12-30|1079.72
#2010-12-31|1090.13
#2011-01-03|1075.20
#2011-01-04|1077.70
#2011-01-05|1068.38
#2011-01-06|1064.78
#2011-01-07|1066.79
#2011-01-10|1055.85
#2011-01-11|1083.04
#2011-01-12|1091.16
#2011-01-13|1101.46
#2011-01-14|1117.55
#2011-01-17| .
#2011-01-18|1139.05
#2011-01-19|1125.91
#2011-01-20|1082.18
#2011-01-21|1090.96
#2011-01-24|1091.12
#2011-01-25|1096.81
#2011-01-26|1125.08
#2011-01-27|1124.34
#2011-01-28|1103.72
#2011-01-31|1091.73
#2011-02-01|1102.00
#2011-02-02|1088.33
#2011-02-03|1081.32
#2011-02-04|1073.06
#2011-02-07|1093.04
#2011-02-08|1139.14
#2011-02-09|1137.50
#2011-02-10|1134.98
#2011-02-11|1149.58
#2011-02-14|1141.67
#2011-02-15|1131.44
#2011-02-16|1115.73
#2011-02-17|1107.69
#2011-02-18|1106.54
#2011-02-21| .
#2011-02-22|1107.42
#2011-02-23|1077.29
#2011-02-24|1054.99
#2011-02-25|1079.94
#2011-02-28|1093.29
#2011-03-01|1090.72
#2011-03-02|1073.75
#2011-03-03|1075.71
#2011-03-04|1062.14
#2011-03-07|1065.56
#2011-03-08|1074.65
#2011-03-09|1084.67
#2011-03-10|1048.72
#2011-03-11|1040.84
#2011-03-14|1034.70
#2011-03-15|1002.14
#2011-03-16| 975.38
#2011-03-17| 998.14
#2011-03-18|1026.84
#2011-03-21|1049.40
#2011-03-22|1036.54
#2011-03-23|1040.72
#2011-03-24|1080.00
#2011-03-25|1074.33
#2011-03-28|1067.61
#2011-03-29|1066.84
#2011-03-30|1090.13
#2011-03-31|1092.21
#2011-04-01|1115.49
#2011-04-04|1125.93
#2011-04-05|1133.75
#2011-04-06|1146.33
#2011-04-07|1124.73
#2011-04-08|1129.95
#2011-04-11|1108.03
#2011-04-12|1097.49
#2011-04-13|1113.61
#2011-04-14|1102.95
#2011-04-15|1097.62
#2011-04-18|1059.97
#2011-04-19|1086.49
#2011-04-20|1145.53
#2011-04-21|1158.02
#2011-04-22| .
#2011-04-25|1157.19
#2011-04-26|1182.61
#2011-04-27|1207.33
#2011-04-28|1233.90
#2011-04-29|1237.67
#2011-05-02|1251.22
#2011-05-03|1229.66
#2011-05-04|1209.73
#2011-05-05|1181.73
#2011-05-06|1194.71
#2011-05-09|1161.03
#2011-05-10|1183.48
#2011-05-11|1174.86
#2011-05-12|1161.41
#2011-05-13|1154.60
#2011-05-16|1150.38
#2011-05-17|1122.99
#2011-05-18|1134.51
#2011-05-19|1146.80
#2011-05-20|1122.32
#2011-05-23|1080.27
#2011-05-24|1101.26
#2011-05-25|1107.51
#2011-05-26|1101.49
#2011-05-27|1128.19
#2011-05-30| .
#2011-05-31|1154.35
#2011-06-01|1150.69
#2011-06-02|1130.70
#2011-06-03|1144.67
#2011-06-06|1143.88
#2011-06-07|1145.75
#2011-06-08|1138.92
#2011-06-09|1151.70
#2011-06-10|1121.38
#2011-06-13|1122.28
#2011-06-14|1145.38
#2011-06-15|1121.29
#2011-06-16|1114.60
#2011-06-17|1133.59
#2011-06-20|1138.86
#2011-06-21|1168.47
#2011-06-22|1178.18
#2011-06-23|1145.76
#2011-06-24|1161.94
#2011-06-27|1179.25
#2011-06-28|1211.14
#2011-06-29|1231.22
#2011-06-30|1249.05
#2011-07-01|1244.51
#2011-07-04| .
#2011-07-05|1268.57
#2011-07-06|1253.49
#2011-07-07|1266.15
#2011-07-08|1242.91
#2011-07-11|1181.29
#2011-07-12|1192.36
#2011-07-13|1236.81
#2011-07-14|1233.42
#2011-07-15|1245.36
#2011-07-18|1202.27
#2011-07-19|1233.24
#2011-07-20|1236.64
#2011-07-21|1242.11
#2011-07-22|1253.87
#2011-07-25|1266.13
#2011-07-26|1249.46
#2011-07-27|1216.48
#2011-07-28|1196.27
#2011-07-29|1194.10
#2011-08-01|1151.18
#2011-08-02|1110.05
#2011-08-03|1076.97
#2011-08-04|1014.07
#2011-08-05| 987.90
#2011-08-08| 910.31
#2011-08-09| 936.42
#2011-08-10| 893.36
#2011-08-11| 932.17
#2011-08-12| 965.80
#2011-08-15| 973.92
#2011-08-16| 959.70
#2011-08-17| 962.22
#2011-08-18| 884.31
#2011-08-19| 864.31
#2011-08-22| 838.72
#2011-08-23| 847.84
#2011-08-24| 888.55
#2011-08-25| 881.82
#2011-08-26| 883.86
#2011-08-29| 911.67
#2011-08-30| 908.43
#2011-08-31| 944.89
#2011-09-01| 925.69
#2011-09-02| 880.80
#2011-09-05| .
#2011-09-06| 804.42
#2011-09-07| 852.58
#2011-09-08| 842.92
#2011-09-09| 787.54
#2011-09-12| 762.12
#2011-09-13| 781.67
#2011-09-14| 820.99
#2011-09-15| 857.23
#2011-09-16| 871.87
#2011-09-19| 830.80
#2011-09-20| 865.33
#2011-09-21| 836.05
#2011-09-22| 766.47
#2011-09-23| 765.80
#2011-09-26| 755.13
#2011-09-27| 817.39
#2011-09-28| 809.63
#2011-09-29| 815.61
#2011-09-30| 769.43
#2011-10-03| 732.96
#2011-10-04| 689.22
#2011-10-05| 733.20
#2011-10-06| 767.95
#2011-10-07| 788.02
#2011-10-10| 831.60
#2011-10-11| 837.83
#2011-10-12| 882.11
#2011-10-13| 866.16
#2011-10-14| 896.00
#2011-10-17| 863.54
#2011-10-18| 867.69
#2011-10-19| 868.26
#2011-10-20| 842.65
#2011-10-21| 894.29
#2011-10-24| 917.88
#2011-10-25| 916.37
#2011-10-26| 910.73
#2011-10-27| 982.37
#2011-10-28| 992.01
#2011-10-31| 928.73
#2011-11-01| 858.76
#2011-11-02| 894.54
#2011-11-03| 920.48
#2011-11-04| 889.36
#2011-11-07| 890.10
#2011-11-08| 892.84
#2011-11-09| 858.25
#2011-11-10| 858.25
#2011-11-11| 892.40
#2011-11-14| 873.53
#2011-11-15| 849.16
#2011-11-16| 837.86
#2011-11-17| 819.52
#2011-11-18| 810.14
#2011-11-21| 769.73
#2011-11-22| 762.84
#2011-11-23| 734.66
#2011-11-24| .
#2011-11-25| 739.37
#2011-11-28| 794.61
#2011-11-29| 791.23
#2011-11-30| 845.40
#2011-12-01| 837.44
#2011-12-02| 847.89
#2011-12-05| 864.72
#2011-12-06| 848.35
#2011-12-07| 839.91
#2011-12-08| 807.34
#2011-12-09| 829.76
#2011-12-12| 793.52
#2011-12-13| 785.88
#2011-12-14| 745.53
#2011-12-15| 753.69
#2011-12-16| 747.76
#2011-12-19| 742.34
#2011-12-20| 783.69
#2011-12-21| 783.89
#2011-12-22| 790.12
#2011-12-23| 790.40
#2011-12-26| .
#2011-12-27| 792.62
#2011-12-28| 761.79
#2011-12-29| 764.91
#2011-12-30| 776.48
#2012-01-02| .
#2012-01-03| 831.63
#2012-01-04| 818.64
#2012-01-05| 821.04
#2012-01-06| 809.57
#2012-01-09| 810.28
#2012-01-10| 842.08
#2012-01-11| 838.03
#2012-01-12| 852.11
#2012-01-13| 835.28
#2012-01-16| .
#2012-01-17| 888.51
#2012-01-18| 898.78
#2012-01-19| 920.46
#2012-01-20| 926.32
#2012-01-23| 936.71
#2012-01-24| 927.84
#2012-01-25| 934.84
#2012-01-26| 973.24
#2012-01-27| 953.96
#2012-01-30| 947.47
#2012-01-31| 947.70
#2012-02-01| 989.57
#2012-02-02| 991.26
#2012-02-03|1013.62
#2012-02-06|1012.48
#2012-02-07|1011.68
#2012-02-08|1013.63
#2012-02-09|1047.39
#2012-02-10|1019.09
#2012-02-13|1034.72
#2012-02-14|1018.27
#2012-02-15|1010.38
#2012-02-16|1006.87
#2012-02-17|1045.17
#2012-02-20| .
#2012-02-21|1059.10
#2012-02-22|1051.83
#2012-02-23|1038.28
#2012-02-24|1058.62
#2012-02-27|1034.62
#2012-02-28|1045.82
#2012-02-29|1032.43
#2012-03-01|1045.96
#2012-03-02|1037.30
#2012-03-05|1033.49
#2012-03-06| 974.28
#2012-03-07| 984.73
#2012-03-08|1032.74
#2012-03-09|1033.65
#2012-03-12|1043.31
#2012-03-13|1045.02
#2012-03-14|1061.12
#2012-03-15|1065.92
#2012-03-16|1060.14
#2012-03-19|1058.04
#2012-03-20|1013.08
#2012-03-21|1013.26
#2012-03-22| 999.11
#2012-03-23|1017.49
#2012-03-26|1037.84
#2012-03-27|1039.27
#2012-03-28|1019.51
#2012-03-29| 990.60
#2012-03-30|1013.68
#2012-04-02|1029.85
#2012-04-03|1022.76
#2012-04-04| 977.03
#2012-04-05| 964.62
#2012-04-06| .
#2012-04-09| 965.17
#2012-04-10| 928.18
#2012-04-11| 948.33
#2012-04-12| 968.94
#2012-04-13| 938.18
#2012-04-16| 947.68
#2012-04-17| 976.35
#2012-04-18| 962.08
#2012-04-19| 940.45
#2012-04-20| 946.78
#2012-04-23| 906.56
#2012-04-24| 931.14
#2012-04-25| 956.92
#2012-04-26| 989.60
#2012-04-27|1002.31
#2012-04-30| 995.30
#2012-05-01| 994.51
#2012-05-02| 983.61
#2012-05-03| 985.34
#2012-05-04| 947.89
#2012-05-07| 949.20
#2012-05-08| 916.59
#2012-05-09| 915.23
#2012-05-10| 910.27
#2012-05-11| 930.93
#2012-05-14| 901.72
#2012-05-15| 889.13
#2012-05-16| 885.78
#2012-05-17| 864.29
#2012-05-18| 845.36
#2012-05-21| 858.52
#2012-05-22| 885.13
#2012-05-23| 850.73
#2012-05-24| 852.51
#2012-05-25| 847.82
#2012-05-28| .
#2012-05-29| 878.15
#2012-05-30| 844.31
#2012-05-31| 830.90
#2012-06-01| 799.11
#2012-06-04| 788.87
#2012-06-05| 789.94
#2012-06-06| 810.47
#2012-06-07| 824.97
#2012-06-08| 809.15
#2012-06-11| 811.82
#2012-06-12| 804.81
#2012-06-13| 795.26
#2012-06-14| 783.79
#2012-06-15| 796.39
#2012-06-18| 804.11
#2012-06-19| 826.19
#2012-06-20| 836.90
#2012-06-21| 815.47
#2012-06-22| 798.65
#2012-06-25| 772.17
#2012-06-26| 761.38
#2012-06-27| 770.48
#2012-06-28| 767.81
#2012-06-29| 822.68
#2012-07-02| 824.93
#2012-07-03| 847.42
#2012-07-04| .
#2012-07-05| 839.73
#2012-07-06| 806.89
#2012-07-09| 803.48
#2012-07-10| 812.88
#2012-07-11| 804.46
#2012-07-12| 797.14
#2012-07-13| 820.94
#2012-07-16| 824.26
#2012-07-17| 822.99
#2012-07-18| 840.65
#2012-07-19| 853.82
#2012-07-20| 831.89
#2012-07-23| 803.60
#2012-07-24| 792.61
#2012-07-25| 810.29
#2012-07-26| 831.78
#2012-07-27| 859.37
#2012-07-30| 870.64
#2012-07-31| 878.05
#2012-08-01| 867.34
#2012-08-02| 837.81
#2012-08-03| 881.62
#2012-08-06| 904.83
#2012-08-07| 920.51
#2012-08-08| 910.09
#2012-08-09| 905.16
#2012-08-10| 903.89
#2012-08-13| 896.90
#2012-08-14| 900.88
#2012-08-15| 891.36
#2012-08-16| 902.84
#2012-08-17| 916.39
#2012-08-20| 914.79
#2012-08-21| 933.91
#2012-08-22| 928.41
#2012-08-23| 928.97
#2012-08-24| 909.90
#2012-08-27| 919.76
#2012-08-28| 920.43
#2012-08-29| 919.40
#2012-08-30| 878.57
#2012-08-31| 891.35
#2012-09-03| .
#2012-09-04| 861.27
#2012-09-05| 864.66
#2012-09-06| 902.89
#2012-09-07| 918.92
#2012-09-10| 917.98
#2012-09-11| 932.87
#2012-09-12| 947.65
#2012-09-13| 942.36
#2012-09-14| 995.89
#2012-09-17| 985.66
#2012-09-18| 957.97
#2012-09-19| 975.19
#2012-09-20| 954.17
#2012-09-21| 973.97
#2012-09-24| 963.99
#2012-09-25| 954.71
#2012-09-26| 915.27
#2012-09-27| 911.36
#2012-09-28| 904.42
#2012-10-01| 916.88
#2012-10-02| 919.94
#2012-10-03| 918.48
#2012-10-04| 943.77
#2012-10-05| 964.50
#2012-10-08| 935.05
#2012-10-09| 927.98
#2012-10-10| 927.08
#2012-10-11| 944.61
#2012-10-12| 936.51
#2012-10-15| 935.02
#2012-10-16| 937.65
#2012-10-17| 952.14
#2012-10-18| 959.30
#2012-10-19| 952.37
#2012-10-22| 944.59
#2012-10-23| 924.27
#2012-10-24| 933.04
#2012-10-25| 927.91
#2012-10-26| 926.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 935.69
#2012-11-01| 950.74
#2012-11-02| 954.24
#2012-11-05| 941.40
#2012-11-06| 938.48
#2012-11-07| 923.82
#2012-11-08| 909.93
#2012-11-09| 911.14
#2012-11-12| 909.43
#2012-11-13| 907.57
#2012-11-14| 899.88
#2012-11-15| 900.42
#2012-11-16| 887.55
#2012-11-19| 928.47
#2012-11-20| 933.45
#2012-11-21| 945.24
#2012-11-22| .
#2012-11-23| 966.16
#2012-11-26| 966.14
#2012-11-27| 967.76
#2012-11-28| 967.69
#2012-11-29| 987.51
#2012-11-30|1000.00
#2012-12-03|1002.52
#2012-12-04|1002.85
#2012-12-05| 998.70
#2012-12-06|1002.45
#2012-12-07|1001.40
#2012-12-10|1002.35
#2012-12-11|1022.27
#2012-12-12|1031.50
#2012-12-13|1034.59
#2012-12-14|1046.39
#2012-12-17|1058.82
#2012-12-18|1066.55
#2012-12-19|1064.38
#2012-12-20|1064.90
#2012-12-21|1062.85
#2012-12-24|1063.29
#2012-12-25|1063.29
#2012-12-26|1065.46
#2012-12-27|1072.01
#2012-12-28|1068.84
#2012-12-31|1066.87
#2013-01-01|1066.87
#2013-01-02|1104.46
#2013-01-03|1092.60
#2013-01-04|1088.54
#2013-01-07|1089.60
#2013-01-08|1070.70
#2013-01-09|1065.96
#2013-01-10|1087.07
#2013-01-11|1103.42
#2013-01-14|1113.67
#2013-01-15|1112.52
#2013-01-16|1109.13
#2013-01-17|1122.88
#2013-01-18|1114.44
#2013-01-21|1124.03
#2013-01-22|1118.98
#2013-01-23|1121.23
#2013-01-24|1128.43
#2013-01-25|1151.30
#2013-01-28|1151.74
#2013-01-29|1154.00
#2013-01-30|1150.58
#2013-01-31|1140.02
#2013-02-01|1170.69
#2013-02-04|1121.09
#2013-02-05|1116.66
#2013-02-06|1123.77
#2013-02-07|1123.60
#2013-02-08|1149.97
#2013-02-11|1140.84
#2013-02-12|1136.94
#2013-02-13|1145.96
#2013-02-14|1128.06
#2013-02-15|1129.23
#2013-02-18|1131.15
#2013-02-19|1149.62
#2013-02-20|1149.43
#2013-02-21|1108.62
#2013-02-22|1087.28
#2013-02-25|1107.85
#2013-02-26|1074.65
#2013-02-27|1101.87
#2013-02-28|1104.15
#2013-03-01|1085.70
#2013-03-04|1077.74
#2013-03-05|1114.90
#2013-03-06|1116.53
#2013-03-07|1125.45
#2013-03-08|1121.80
#2013-03-11| .
#2013-03-12|1119.60
#2013-03-13|1111.23
#2013-03-14|1111.98
#2013-03-15|1108.31
#2013-03-18|1101.83
#2013-03-19|1076.67
#2013-03-20|1087.61
#2013-03-21|1061.12
#2013-03-22|1070.30
#2013-03-25|1056.09
#2013-03-26|1059.49
#2013-03-27|1038.42
#2013-03-28|1029.72
#2013-03-29| .
#2013-04-01|1030.21
#2013-04-02|1045.41
#2013-04-03|1041.12
#2013-04-04|1030.31
#2013-04-05|1025.77
#2013-04-08|1023.17
#2013-04-09|1018.43
#2013-04-10|1047.66
#2013-04-11|1048.26
#2013-04-12|1016.41
#2013-04-15| 993.21
#2013-04-16| 999.67
#2013-04-17| 967.70
#2013-04-18| 961.84
#2013-04-19| 973.76
#2013-04-22| 984.27
#2013-04-23|1013.30
#2013-04-24|1024.00
#2013-04-25|1042.42
#2013-04-26|1041.71
#2013-04-29|1063.70
#2013-04-30|1068.59
#2013-05-01|1069.32
#2013-05-02|1059.81
#2013-05-03|1095.89
#2013-05-06|1086.77
#2013-05-07|1090.24
#2013-05-08|1106.12
#2013-05-09|1102.98
#2013-05-10|1091.86
#2013-05-13|1097.14
#2013-05-14|1121.94
#2013-05-15|1124.37
#2013-05-16|1131.87
#2013-05-17|1156.69
#2013-05-20|1185.58
#2013-05-21|1180.37
#2013-05-22|1181.39
#2013-05-23|1146.59
#2013-05-24|1138.78
#2013-05-27|1153.46
#2013-05-28|1160.76
#2013-05-29|1155.89
#2013-05-30|1174.84
#2013-05-31|1178.30
#2013-06-03|1177.15
#2013-06-04|1175.59
#2013-06-05|1166.37
#2013-06-06|1160.17
#2013-06-07|1188.36
#2013-06-10|1190.68
#2013-06-11|1175.13
#2013-06-12|1156.96
#2013-06-13|1146.31
#2013-06-14|1165.66
#2013-06-17|1178.41
#2013-06-18|1176.67
#2013-06-19|1167.80
#2013-06-20|1098.57
#2013-06-21|1065.63
#2013-06-24|1055.76
#2013-06-25|1092.84
#2013-06-26|1095.60
#2013-06-27|1114.14
#2013-06-28|1107.12
#2013-07-01|1117.58
#2013-07-02|1116.85
#2013-07-03|1109.70
#2013-07-04|1147.57
#2013-07-05|1113.76
#2013-07-08|1135.82
#2013-07-09|1144.50
#2013-07-10|1153.72
#2013-07-11|1178.11
#2013-07-12|1208.43
#2013-07-15|1200.81
#2013-07-16|1219.34
#2013-07-17|1222.71
#2013-07-18|1244.40
#2013-07-19|1247.96
#2013-07-22|1247.60
#2013-07-23|1249.34
#2013-07-24|1271.88
#2013-07-25|1271.94
#2013-07-26|1260.41
#2013-07-29|1268.74
#2013-07-30|1278.01
#2013-07-31|1273.78
#2013-08-01|1287.81
#2013-08-02|1293.32
#2013-08-05|1295.45
#2013-08-06|1291.28
#2013-08-07|1280.57
#2013-08-08|1299.69
#2013-08-09|1306.03
#2013-08-12|1306.82
#2013-08-13|1313.17
#2013-08-14|1328.35
#2013-08-15|1313.51
#2013-08-16|1329.44
#2013-08-19|1326.00
#2013-08-20|1314.38
#2013-08-21|1311.02
#2013-08-22|1330.87
#2013-08-23|1335.66
#2013-08-26|1327.46
#2013-08-27|1280.61
#2013-08-28|1248.05
#2013-08-29|1259.60
#2013-08-30|1234.65
#2013-09-02|1261.08
#2013-09-03|1247.82
#2013-09-04|1256.76
#2013-09-05|1278.72
#2013-09-06|1288.21
#2013-09-09|1305.38
#2013-09-10|1340.23
#2013-09-11|1356.61
#2013-09-12|1350.45
#2013-09-13|1357.84
#2013-09-16|1378.36
#2013-09-17|1359.41
#2013-09-18|1366.20
#2013-09-19|1402.33
#2013-09-20|1385.86
#2013-09-23|1378.33
#2013-09-24|1386.82
#2013-09-25|1387.16
#2013-09-26|1378.19
#2013-09-27|1392.23
#2013-09-30|1378.03
#2013-10-01|1395.54
#2013-10-02|1380.01
#2013-10-03|1378.96
#2013-10-04|1378.65
#2013-10-07|1378.27
#2013-10-08|1374.52
#2013-10-09|1362.52
#2013-10-10|1393.87
#2013-10-11|1404.49
#2013-10-14|1402.52
#2013-10-15|1417.52
#2013-10-16|1411.06
#2013-10-17|1424.04
#2013-10-18|1432.65
#2013-10-21|1429.50
#2013-10-22|1444.39
#2013-10-23|1442.76
#2013-10-24|1469.61
#2013-10-25|1457.62
#2013-10-28|1432.12
#2013-10-29|1428.58
#2013-10-30|1447.46
#2013-10-31|1447.90
#2013-11-01|1426.10
#2013-11-04|1439.08
#2013-11-05|1420.27
#2013-11-06|1432.58
#2013-11-07|1437.62
#2013-11-08|1423.17
#2013-11-11|1427.39
#2013-11-12|1428.15
#2013-11-13|1412.83
#2013-11-14|1434.48
#2013-11-15|1441.36
#2013-11-18|1468.45
#2013-11-19|1465.08
#2013-11-20|1456.80
#2013-11-21|1455.79
#2013-11-22|1474.06
#2013-11-25|1484.36
#2013-11-26|1487.08
#2013-11-27|1498.59
#2013-11-28|1499.04
#2013-11-29|1501.05
#2013-12-02|1497.36
#2013-12-03|1466.28
#2013-12-04|1457.73
#2013-12-05|1449.05
#2013-12-06|1468.15
#2013-12-09|1477.50
#2013-12-10|1462.64
#2013-12-11|1462.35
#2013-12-12|1445.73
#2013-12-13|1442.74
#2013-12-16|1460.87
#2013-12-17|1452.98
#2013-12-18|1473.69
#2013-12-19|1483.42
#2013-12-20|1496.74
#2013-12-23|1515.25
#2013-12-24|1511.70
#2013-12-25|1511.70
#2013-12-26|1514.52
#2013-12-27|1539.19
#2013-12-30|1538.18
#2013-12-31|1535.87
#2014-01-01|1535.87
#2014-01-02|1506.81
#2014-01-03|1503.34
#2014-01-06|1498.80
#2014-01-07|1511.28
#2014-01-08|1514.54
#2014-01-09|1509.50
#2014-01-10|1523.65
#2014-01-13|1541.31
#2014-01-14|1545.98
#2014-01-15|1567.62
#2014-01-16|1574.41
#2014-01-17|1584.19
#2014-01-20|1579.26
#2014-01-21|1570.83
#2014-01-22|1574.85
#2014-01-23|1572.13
#2014-01-24|1523.63
#2014-01-27|1508.68
#2014-01-28|1527.44
#2014-01-29|1507.65
#2014-01-30|1506.42
#2014-01-31|1487.07
#2014-02-03|1464.35
#2014-02-04|1460.59
#2014-02-05|1461.37
#2014-02-06|1500.78
#2014-02-07|1517.72
#2014-02-10|1525.68
#2014-02-11|1572.97
#2014-02-12|1586.78
#2014-02-13|1605.76
#2014-02-14|1623.82
#2014-02-17|1623.65
#2014-02-18|1624.51
#2014-02-19|1620.41
#2014-02-20|1612.96
#2014-02-21|1643.51
#2014-02-24|1621.88
#2014-02-25|1624.07
#2014-02-26|1617.72
#2014-02-27|1612.07
#2014-02-28|1637.72
#2014-03-03|1582.22
#2014-03-04|1626.90
#2014-03-05|1634.68
#2014-03-06|1666.60
#2014-03-07|1633.85
#2014-03-10|1606.43
#2014-03-11|1617.09
#2014-03-12|1598.68
#2014-03-13|1579.33
#2014-03-14|1568.20
#2014-03-17|1595.04
#2014-03-18|1609.49
#2014-03-19|1624.27
#2014-03-20|1604.06
#2014-03-21|1608.16
#2014-03-24|1576.81
#2014-03-25|1595.07
#2014-03-26|1628.13
#2014-03-27|1626.53
#2014-03-28|1657.80
#2014-03-31|1659.24
#2014-04-01|1689.31
#2014-04-02|1685.49
#2014-04-03|1680.04
#2014-04-04|1699.20
#2014-04-07|1679.39
#2014-04-08|1673.27
#2014-04-09|1701.15
#2014-04-10|1675.24
#2014-04-11|1657.08
#2014-04-14|1633.32
#2014-04-15|1595.35
#2014-04-16|1638.86
#2014-04-17|1677.46
#2014-04-18|1674.99
#2014-04-21|1673.64
#2014-04-22|1708.39
#2014-04-23|1689.22
#2014-04-24|1674.51
#2014-04-25|1643.61
#2014-04-28|1648.87
#2014-04-29|1656.38
#2014-04-30|1653.71
#2014-05-01|1653.71
#2014-05-02|1640.08
#2014-05-05|1631.29
#2014-05-06|1622.61
#2014-05-07|1606.76
#2014-05-08|1614.94
#2014-05-09|1592.89
#2014-05-12|1600.78
#2014-05-13|1608.26
#2014-05-14|1609.64
#2014-05-15|1586.62
#2014-05-16|1564.41
#2014-05-19|1586.31
#2014-05-20|1594.94
#2014-05-21|1603.70
#2014-05-22|1612.98
#2014-05-23|1624.45
#2014-05-26|1655.65
#2014-05-27|1650.63
#2014-05-28|1644.86
#2014-05-29|1650.24
#2014-05-30|1655.96
#2014-06-02|1649.65
#2014-06-03|1651.56
#2014-06-04|1642.42
#2014-06-05|1666.79
#2014-06-06|1679.21
#2014-06-09|1670.15
#2014-06-10|1657.58
#2014-06-11|1647.48
#2014-06-12|1649.34
#2014-06-13|1635.33
#2014-06-16|1635.43
#2014-06-17|1640.80
#2014-06-18|1646.19
#2014-06-19|1664.81
#2014-06-20|1653.17
#2014-06-23|1638.09
#2014-06-24|1639.32
#2014-06-25|1631.45
#2014-06-26|1615.85
#2014-06-27|1624.68
#2014-06-30|1626.07
#2014-07-01|1645.18
#2014-07-02|1652.61
#2014-07-03|1661.57
#2014-07-04|1653.45
#2014-07-07|1632.27
#2014-07-08|1603.98
#2014-07-09|1607.83
#2014-07-10|1585.95
#2014-07-11|1590.77
#2014-07-14|1611.42
#2014-07-15|1600.45
#2014-07-16|1617.75
#2014-07-17|1594.23
#2014-07-18|1576.05
#2014-07-21|1558.89
#2014-07-22|1571.18
#2014-07-23|1573.74
#2014-07-24|1585.12
#2014-07-25|1553.55
#2014-07-28|1523.44
#2014-07-29|1522.64
#2014-07-30|1504.62
#2014-07-31|1478.93
#2014-08-01|1462.62
#2014-08-04|1467.94
#2014-08-05|1447.03
#2014-08-06|1425.88
#2014-08-07|1403.42
#2014-08-08|1412.78
#2014-08-11|1444.48
#2014-08-12|1421.50
#2014-08-13|1432.54
#2014-08-14|1442.25
#2014-08-15|1417.58
#2014-08-18|1443.32
#2014-08-19|1460.44
#2014-08-20|1453.42
#2014-08-21|1473.08
#2014-08-22|1458.15
#2014-08-25|1476.17
#2014-08-26|1490.01
#2014-08-27|1483.77
#2014-08-28|1458.86
#2014-08-29|1450.50
#2014-09-01|1435.72
#2014-09-02|1437.53
#2014-09-03|1465.77
#2014-09-04|1468.79
#2014-09-05|1481.18
#2014-09-08|1476.02
#2014-09-09|1460.34
#2014-09-10|1449.13
#2014-09-11|1445.11
#2014-09-12|1435.39
#2014-09-15|1432.05
#2014-09-16|1427.10
#2014-09-17|1431.39
#2014-09-18|1441.28
#2014-09-19|1428.04
#2014-09-22|1401.84
#2014-09-23|1370.32
#2014-09-24|1373.87
#2014-09-25|1350.38
#2014-09-26|1350.28
#2014-09-29|1341.45
#2014-09-30|1328.80
#2014-10-01|1308.38
#2014-10-02|1292.21
#2014-10-03|1283.05
#2014-10-06|1284.40
#2014-10-07|1283.55
#2014-10-08|1268.21
#2014-10-09|1271.41
#2014-10-10|1226.56
#2014-10-13|1242.28
#2014-10-14|1266.88
#2014-10-15|1237.10
#2014-10-16|1256.30
#2014-10-17|1299.48
#2014-10-20|1280.73
#2014-10-21|1299.56
#2014-10-22|1304.31
#2014-10-23|1303.39
#2014-10-24|1296.74
#2014-10-27|1283.12
#2014-10-28|1308.85
#2014-10-29|1314.67
#2014-10-30|1312.53
#2014-10-31|1331.71
#2014-11-03|1324.08
#2014-11-04|1320.26
#2014-11-05|1329.11
#2014-11-06|1337.99
#2014-11-07|1320.93
#2014-11-10|1333.99
#2014-11-11|1326.49
#2014-11-12|1307.21
#2014-11-13|1308.28
#2014-11-14|1316.34
#2014-11-17|1315.92
#2014-11-18|1344.12
#2014-11-19|1347.58
#2014-11-20|1352.66
#2014-11-21|1377.80
#2014-11-24|1398.94
#2014-11-25|1423.44
#2014-11-26|1427.97
#2014-11-27|1432.45
#2014-11-28|1438.02
#2014-12-01|1441.71
#2014-12-02|1426.54
#2014-12-03|1421.09
#2014-12-04|1424.36
#2014-12-05|1453.89
#2014-12-08|1436.55
#2014-12-09|1423.53
#2014-12-10|1419.67
#2014-12-11|1423.23
#2014-12-12|1395.88
#2014-12-15|1349.51
#2014-12-16|1395.08
#2014-12-17|1379.72
#2014-12-18|1410.80
#2014-12-19|1413.35
#2014-12-22|1417.82
#2014-12-23|1422.20
#2014-12-24|1422.94
#2014-12-25|1422.94
#2014-12-26|1420.73
#2014-12-29|1422.55
#2014-12-30|1403.62
#2014-12-31|1397.52
#2015-01-01|1397.52
#2015-01-02|1375.40
#2015-01-05|1323.36
#2015-01-06|1324.00
#2015-01-07|1317.96
#2015-01-08|1366.24
#2015-01-09|1355.91
#2015-01-12|1376.43
#2015-01-13|1403.22
#2015-01-14|1380.64
#2015-01-15|1388.83
#2015-01-16|1406.61
#2015-01-19|1433.83
#2015-01-20|1431.15
#2015-01-21|1443.47
#2015-01-22|1465.80
#2015-01-23|1483.20
#2015-01-26|1501.86
#2015-01-27|1487.01
#2015-01-28|1498.35
#2015-01-29|1503.88
#2015-01-30|1490.24
#2015-02-02|1513.56
#2015-02-03|1551.14
#2015-02-04|1558.05
#2015-02-05|1569.55
#2015-02-06|1555.63
#2015-02-09|1509.08
#2015-02-10|1530.57
#2015-02-11|1527.84
#2015-02-12|1571.87
#2015-02-13|1578.62
#2015-02-16|1575.20
#2015-02-17|1569.59
#2015-02-18|1594.12
#2015-02-19|1614.07
#2015-02-20|1624.41
#2015-02-23|1630.54
#2015-02-24|1624.36
#2015-02-25|1607.64
#2015-02-26|1604.13
#2015-02-27|1620.89
#2015-03-02|1622.25
#2015-03-03|1587.99
#2015-03-04|1599.30
#2015-03-05|1610.85
#2015-03-06|1601.48
#2015-03-09|1604.09
#2015-03-10|1573.91
#2015-03-11|1614.87
#2015-03-12|1618.40
#2015-03-13|1624.00
#2015-03-16|1670.09
#2015-03-17|1630.89
#2015-03-18|1594.26
#2015-03-19|1607.48
#2015-03-20|1646.51
#2015-03-23|1619.95
#2015-03-24|1628.63
#2015-03-25|1626.43
#2015-03-26|1634.38
#2015-03-27|1627.88
#2015-03-30|1656.80
#2015-03-31|1624.64
#2015-04-01|1623.31
#2015-04-02|1627.76
#2015-04-03|1643.54
#2015-04-06|1650.34
#2015-04-07|1624.64
#2015-04-08|1605.66
#2015-04-09|1620.23
#2015-04-10|1632.72
#2015-04-13|1610.71
#2015-04-14|1612.45
#2015-04-15|1604.67
#2015-04-16|1607.40
#2015-04-17|1590.32
#2015-04-20|1600.42
#2015-04-21|1607.92
#2015-04-22|1600.16
#2015-04-23|1609.08
#2015-04-24|1637.62
#2015-04-27|1682.22
#2015-04-28|1666.03
#2015-04-29|1635.34
#2015-04-30|1649.86
#2015-05-01|1652.36
#2015-05-04|1653.57
#2015-05-05|1629.69
#2015-05-06|1634.45
#2015-05-07|1639.40
#2015-05-08|1683.10
#2015-05-11|1666.36
#2015-05-12|1639.18
#2015-05-13|1639.62
#2015-05-14|1666.51
#2015-05-15|1648.73
#2015-05-18|1665.88
#2015-05-19|1690.06
#2015-05-20|1685.42
#2015-05-21|1686.71
#2015-05-22|1665.99
#2015-05-25|1658.43
#2015-05-26|1626.35
#2015-05-27|1643.06
#2015-05-28|1620.06
#2015-05-29|1588.24
#2015-06-01|1584.56
#2015-06-02|1594.91
#2015-06-03|1622.75
#2015-06-04|1609.59
#2015-06-05|1566.18
#2015-06-08|1549.73
#2015-06-09|1572.62
#2015-06-10|1626.12
#2015-06-11|1627.69
#2015-06-12|1615.81
#2015-06-15|1579.60
#2015-06-16|1587.10
#2015-06-17|1559.22
#2015-06-18|1587.47
#2015-06-19|1587.46
#2015-06-22|1656.93
#2015-06-23|1646.87
#2015-06-24|1630.84
#2015-06-25|1639.30
#2015-06-26|1637.79
#2015-06-29|1576.79
#2015-06-30|1556.79
#2015-07-01|1597.54
#2015-07-02|1577.19
#2015-07-03|1571.53
#2015-07-06|1549.45
#2015-07-07|1487.09
#2015-07-08|1474.48
#2015-07-09|1508.03
#2015-07-10|1554.22
#2015-07-13|1538.79
#2015-07-14|1524.88
#2015-07-15|1510.25
#2015-07-16|1533.19
#2015-07-17|1522.37
#2015-07-20|1533.06
#2015-07-21|1540.57
#2015-07-22|1521.19
#2015-07-23|1526.87
#2015-07-24|1491.38
#2015-07-27|1470.27
#2015-07-28|1473.16
#2015-07-29|1468.51
#2015-07-30|1441.14
#2015-07-31|1463.89
#2015-08-03|1465.19
#2015-08-04|1474.18
#2015-08-05|1500.29
#2015-08-06|1496.14
#2015-08-07|1501.86
#2015-08-10|1515.74
#2015-08-11|1461.05
#2015-08-12|1422.22
#2015-08-13|1425.63
#2015-08-14|1428.30
#2015-08-17|1417.17
#2015-08-18|1400.79
#2015-08-19|1369.35
#2015-08-20|1354.93
#2015-08-21|1339.60
#2015-08-24|1313.03
#2015-08-25|1363.12
#2015-08-26|1349.11
#2015-08-27|1368.23
#2015-08-28|1362.21
#2015-08-31|1345.24
#2015-09-01|1318.23
#2015-09-02|1307.20
#2015-09-03|1334.72
#2015-09-04|1303.56
#2015-09-07|1320.88
#2015-09-08|1358.79
#2015-09-09|1377.26
#2015-09-10|1374.10
#2015-09-11|1374.03
#2015-09-14|1373.23
#2015-09-15|1389.44
#2015-09-16|1403.20
#2015-09-17|1410.98
#2015-09-18|1373.28
#2015-09-21|1291.10
#2015-09-22|1184.90
#2015-09-23|1196.33
#2015-09-24|1173.09
#2015-09-25|1190.40
#2015-09-28|1150.96
#2015-09-29|1149.44
#2015-09-30|1178.54
#2015-10-01|1179.39
#2015-10-02|1184.19
#2015-10-05|1205.08
#2015-10-06|1237.61
#2015-10-07|1273.29
#2015-10-08|1287.42
#2015-10-09|1322.20
#2015-10-12|1339.42
#2015-10-13|1319.55
#2015-10-14|1310.26
#2015-10-15|1321.18
#2015-10-16|1310.47
#2015-10-19|1309.65
#2015-10-20|1308.06
#2015-10-21|1331.36
#2015-10-22|1343.65
#2015-10-23|1372.92
#2015-10-26|1363.87
#2015-10-27|1353.91
#2015-10-28|1371.78
#2015-10-29|1354.13
#2015-10-30|1383.12
#2015-11-02|1403.28
#2015-11-03|1386.85
#2015-11-04|1345.49
#2015-11-05|1350.08
#2015-11-06|1360.57
#2015-11-09|1329.28
#2015-11-10|1335.65
#2015-11-11|1334.80
#2015-11-12|1319.08
#2015-11-13|1314.16
#2015-11-16|1315.06
#2015-11-17|1336.33
#2015-11-18|1339.24
#2015-11-19|1365.26
#2015-11-20|1365.17
#2015-11-23|1357.94
#2015-11-24|1352.29
#2015-11-25|1372.36
#2015-11-26|1406.35
#2015-11-27|1407.09
#2015-11-30|1436.46
#2015-12-01|1428.11
#2015-12-02|1413.18
#2015-12-03|1398.16
#2015-12-04|1410.19
#2015-12-07|1423.68
#2015-12-08|1392.90
#2015-12-09|1409.94
#2015-12-10|1409.79
#2015-12-11|1369.35
#2015-12-14|1339.83
#2015-12-15|1366.38
#2015-12-16|1379.75
#2015-12-17|1402.79
#2015-12-18|1386.12
#2015-12-21|1384.92
#2015-12-22|1399.13
#2015-12-23|1419.39
#2015-12-24|1430.08
#2015-12-25|1430.08
#2015-12-28|1415.22
#2015-12-29|1427.73
#2015-12-30|1417.02
#2015-12-31|1407.23
#2016-01-01|1407.23
#2016-01-04|1336.53
#2016-01-05|1319.27
#2016-01-06|1286.80
#2016-01-07|1254.93
#2016-01-08|1249.18
#2016-01-11|1246.17
#2016-01-12|1269.48
#2016-01-13|1257.36
#2016-01-14|1208.93
#2016-01-15|1188.69
#2016-01-18|1180.81
#2016-01-19|1198.90
#2016-01-20|1160.42
#2016-01-21|1188.12
#2016-01-22|1207.87
#2016-01-25|1195.45
#2016-01-26|1211.87
#2016-01-27|1223.24
#2016-01-28|1194.85
#2016-01-29|1179.61
#2016-02-01|1181.63
#2016-02-02|1160.23
#2016-02-03|1165.94
#2016-02-04|1152.66
#2016-02-05|1162.12
#2016-02-08|1118.17
#2016-02-09|1123.77
#2016-02-10|1129.17
#2016-02-11|1115.17
#2016-02-12|1128.78
#2016-02-15|1167.52
#2016-02-16|1165.96
#2016-02-17|1208.75
#2016-02-18|1208.05
#2016-02-19|1193.91
#2016-02-22|1208.00
#2016-02-23|1183.15
#2016-02-24|1139.72
#2016-02-25|1147.37
#2016-02-26|1167.65
#2016-02-29|1180.41
#2016-03-01|1215.42
#2016-03-02|1234.30
#2016-03-03|1260.57
#2016-03-04|1282.03
#2016-03-07|1271.16
#2016-03-08|1244.39
#2016-03-09|1240.63
#2016-03-10|1204.86
#2016-03-11|1254.99
#2016-03-14|1268.18
#2016-03-15|1262.38
#2016-03-16|1285.76
#2016-03-17|1299.05
#2016-03-18|1308.79
#2016-03-21|1298.17
#2016-03-22|1304.10
#2016-03-23|1298.42
#2016-03-24|1269.55
#2016-03-25|1269.55
#2016-03-28|1275.41
#2016-03-29|1277.91
#2016-03-30|1327.90
#2016-03-31|1319.78
#2016-04-01|1281.07
#2016-04-04|1277.96
#2016-04-05|1227.54
#2016-04-06|1226.78
#2016-04-07|1198.48
#2016-04-08|1214.04
#2016-04-11|1231.12
#2016-04-12|1239.72
#2016-04-13|1270.59
#2016-04-14|1276.05
#2016-04-15|1256.57
#2016-04-18|1278.82
#2016-04-19|1320.65
#2016-04-20|1329.83
#2016-04-21|1333.16
#2016-04-22|1299.85
#2016-04-25|1297.66
#2016-04-26|1307.21
#2016-04-27|1320.48
#2016-04-28|1328.02
#2016-04-29|1296.23
#2016-05-02|1308.70
#2016-05-03|1274.84
#2016-05-04|1254.64
#2016-05-05|1239.33
#2016-05-06|1251.99
#2016-05-09|1256.35
#2016-05-10|1279.95
#2016-05-11|1275.27
#2016-05-12|1258.78
#2016-05-13|1247.89
#2016-05-16|1247.58
#2016-05-17|1216.35
#2016-05-18|1208.80
#2016-05-19|1199.15
#2016-05-20|1214.86
#2016-05-23|1199.18
#2016-05-24|1223.57
#2016-05-25|1244.15
#2016-05-26|1267.77
#2016-05-27|1257.36
#2016-05-30|1269.62
#2016-05-31|1262.69
#2016-06-01|1249.77
#2016-06-02|1259.65
#2016-06-03|1250.42
#2016-06-06|1255.82
#2016-06-07|1279.37
#2016-06-08|1269.42
#2016-06-09|1241.18
#2016-06-10|1213.22
#2016-06-13|1187.05
#2016-06-14|1154.26
#2016-06-15|1164.51
#2016-06-16|1148.29
#2016-06-17|1174.96
#2016-06-20|1236.30
#2016-06-21|1227.98
#2016-06-22|1229.26
#2016-06-23|1267.55
#2016-06-24|1134.77
#2016-06-27|1059.30
#2016-06-28|1082.19
#2016-06-29|1088.49
#2016-06-30|1087.69
#2016-07-01|1129.29
#2016-07-04|1107.95
#2016-07-05|1068.36
#2016-07-06|1055.39
#2016-07-07|1061.64
#2016-07-08|1097.53
#2016-07-11|1118.80
#2016-07-12|1163.53
#2016-07-13|1155.11
#2016-07-14|1180.43
#2016-07-15|1170.22
#2016-07-18|1175.23
#2016-07-19|1155.87
#2016-07-20|1184.93
#2016-07-21|1186.52
#2016-07-22|1179.40
#2016-07-25|1189.45
#2016-07-26|1209.56
#2016-07-27|1239.31
#2016-07-28|1219.77
#2016-07-29|1243.81
#2016-08-01|1239.37
#2016-08-02|1210.44
#2016-08-03|1204.85
#2016-08-04|1207.69
#2016-08-05|1235.93
#2016-08-08|1235.06
#2016-08-09|1266.18
#2016-08-10|1269.73
#2016-08-11|1279.36
#2016-08-12|1269.46
#2016-08-15|1280.07
#2016-08-16|1268.62
#2016-08-17|1255.40
#2016-08-18|1267.77
#2016-08-19|1255.02
#2016-08-22|1254.71
#2016-08-23|1263.33
#2016-08-24|1258.66
#2016-08-25|1243.67
#2016-08-26|1257.54
#2016-08-29|1236.69
#2016-08-30|1250.70
#2016-08-31|1245.71
#2016-09-01|1251.72
#2016-09-02|1266.67
#2016-09-05|1264.58
#2016-09-06|1278.57
#2016-09-07|1293.76
#2016-09-08|1286.35
#2016-09-09|1272.73
#2016-09-12|1252.73
#2016-09-13|1248.21
#2016-09-14|1245.51
#2016-09-15|1249.67
#2016-09-16|1213.34
#2016-09-19|1232.54
#2016-09-20|1228.05
#2016-09-21|1233.24
#2016-09-22|1272.18
#2016-09-23|1261.97
#2016-09-26|1239.42
#2016-09-27|1224.91
#2016-09-28|1239.64
#2016-09-29|1243.20
#2016-09-30|1257.09
#2016-10-03|1254.59
#2016-10-04|1273.66
#2016-10-05|1284.05
#2016-10-06|1277.02
#2016-10-07|1262.90
#2016-10-10|1275.33
#2016-10-11|1254.03
#2016-10-12|1241.62
#2016-10-13|1224.71
#2016-10-14|1237.43
#2016-10-17|1233.36
#2016-10-18|1237.62
#2016-10-19|1245.18
#2016-10-20|1253.55
#2016-10-21|1238.54
#2016-10-24|1251.37
#2016-10-25|1247.16
#2016-10-26|1259.59
#2016-10-27|1259.13
#2016-10-28|1262.32
#2016-10-31|1259.32
#2016-11-01|1254.10
#2016-11-02|1230.27
#2016-11-03|1222.80
#2016-11-04|1219.47
#2016-11-07|1234.04
#2016-11-08|1236.38
#2016-11-09|1220.76
#2016-11-10|1194.01
#2016-11-11|1213.84
#2016-11-14|1200.95
#2016-11-15|1212.78
#2016-11-16|1202.13
#2016-11-17|1207.47
#2016-11-18|1199.72
#2016-11-21|1215.78
#2016-11-22|1219.29
#2016-11-23|1201.76
#2016-11-24|1209.54
#2016-11-25|1215.92
#2016-11-28|1203.18
#2016-11-29|1206.89
#2016-11-30|1198.65
#2016-12-01|1194.51
#2016-12-02|1194.66
#2016-12-05|1229.11
#2016-12-06|1238.76
#2016-12-07|1285.41
#2016-12-08|1294.69
#2016-12-09|1282.15
#2016-12-12|1281.95
#2016-12-13|1296.61
#2016-12-14|1299.97
#2016-12-15|1283.26
#2016-12-16|1288.96
#2016-12-19|1296.28
#2016-12-20|1296.80
#2016-12-21|1307.68
#2016-12-22|1307.02
#2016-12-23|1308.67
#2016-12-26|1308.67
#2016-12-27|1307.11
#2016-12-28|1297.83
#2016-12-29|1296.22
#2016-12-30|1306.09
#2017-01-02|1323.63
#2017-01-03|1318.41
#2017-01-04|1319.37
#2017-01-05|1339.49
#2017-01-06|1338.46
#2017-01-09|1341.45
#2017-01-10|1354.04
#2017-01-11|1355.57
#2017-01-12|1346.70
#2017-01-13|1352.08
#2017-01-16|1331.66
#2017-01-17|1344.37
#2017-01-18|1346.81
#2017-01-19|1340.83
#2017-01-20|1348.13
#2017-01-23|1356.29
#2017-01-24|1372.62
#2017-01-25|1388.86
#2017-01-26|1368.83
#2017-01-27|1359.86
#2017-01-30|1339.67
#2017-01-31|1336.83
#2017-02-01|1349.16
#2017-02-02|1342.80
#2017-02-03|1344.96
#2017-02-06|1319.99
#2017-02-07|1307.85
#2017-02-08|1308.81
#2017-02-09|1308.80
#2017-02-10|1310.21
#2017-02-13|1334.47
#2017-02-14|1341.52
#2017-02-15|1340.53
#2017-02-16|1341.82
#2017-02-17|1329.32
#2017-02-20|1330.67
#2017-02-21|1337.31
#2017-02-22|1340.61
#2017-02-23|1342.33
#2017-02-24|1323.15
#2017-02-27|1326.08
#2017-02-28|1326.26
#2017-03-01|1346.77
#2017-03-02|1344.87
#2017-03-03|1350.63
#2017-03-06|1348.35
#2017-03-07|1353.47
#2017-03-08|1347.04
#2017-03-09|1335.90
#2017-03-10|1344.58
#2017-03-13|1360.89
#2017-03-14|1354.28
#2017-03-15|1349.32
#2017-03-16|1366.17
#2017-03-17|1360.87
#2017-03-20|1360.12
#2017-03-21|1356.63
#2017-03-22|1352.10
#2017-03-23|1362.48
#2017-03-24|1370.32
#2017-03-27|1373.51
#2017-03-28|1393.08
#2017-03-29|1384.77
#2017-03-30|1373.17
#2017-03-31|1369.21
#2017-04-03|1351.91
#2017-04-04|1344.82
#2017-04-05|1332.05
#2017-04-06|1330.73
#2017-04-07|1325.90
#2017-04-10|1321.61
#2017-04-11|1318.42
#2017-04-12|1321.64
#2017-04-13|1314.32
#2017-04-14|1314.32
#2017-04-17|1319.08
#2017-04-18|1319.27
#2017-04-19|1337.94
#2017-04-20|1357.09
#2017-04-21|1350.54
#2017-04-24|1411.76
#2017-04-25|1423.74
#2017-04-26|1424.34
#2017-04-27|1415.96
#2017-04-28|1429.12
#2017-05-01|1432.79
#2017-05-02|1424.00
#2017-05-03|1413.68
#2017-05-04|1429.99
#2017-05-05|1451.17
#2017-05-08|1445.53
#2017-05-09|1434.23
#2017-05-10|1441.42
#2017-05-11|1437.65
#2017-05-12|1440.70
#2017-05-15|1448.22
#2017-05-16|1451.98
#2017-05-17|1444.47
#2017-05-18|1427.58
#2017-05-19|1446.48
#2017-05-22|1448.41
#2017-05-23|1442.62
#2017-05-24|1427.50
#2017-05-25|1429.36
#2017-05-26|1417.14
#2017-05-29|1413.85
#2017-05-30|1411.32
#2017-05-31|1397.88
#2017-06-01|1414.94
#2017-06-02|1438.52
#2017-06-05|1432.42
#2017-06-06|1419.29
#2017-06-07|1415.39
#2017-06-08|1402.08
#2017-06-09|1405.44
#2017-06-12|1414.59
#2017-06-13|1417.27
#2017-06-14|1416.43
#2017-06-15|1388.95
#2017-06-16|1400.68
#2017-06-19|1405.39
#2017-06-20|1393.89
#2017-06-21|1394.75
#2017-06-22|1406.18
#2017-06-23|1401.43
#2017-06-26|1406.83
#2017-06-27|1399.14
#2017-06-28|1412.77
#2017-06-29|1399.79
#2017-06-30|1388.75
#2017-07-03|1406.10
#2017-07-04|1400.42
#2017-07-05|1391.96
#2017-07-06|1409.29
#2017-07-07|1409.34
#2017-07-10|1413.42
#2017-07-11|1431.18
#2017-07-12|1455.52
#2017-07-13|1456.04
#2017-07-14|1463.39
#2017-07-17|1466.38
#2017-07-18|1466.13
#2017-07-19|1463.41
#2017-07-20|1473.79
#2017-07-21|1434.68
#2017-07-24|1412.47
#2017-07-25|1414.20
#2017-07-26|1416.08
#2017-07-27|1411.81
#2017-07-28|1402.32
#2017-07-31|1395.76
#2017-08-01|1410.77
#2017-08-02|1410.68
#2017-08-03|1412.86
#2017-08-04|1410.88
#2017-08-07|1413.88
#2017-08-08|1413.19
#2017-08-09|1403.24
#2017-08-10|1402.04
#2017-08-11|1400.07
#2017-08-14|1408.79
#2017-08-15|1401.19
#2017-08-16|1409.97
#2017-08-17|1409.69
#2017-08-18|1400.50
#2017-08-21|1400.93
#2017-08-22|1410.05
#2017-08-23|1414.05
#2017-08-24|1418.67
#2017-08-25|1425.02
#2017-08-28|1435.06
#2017-08-29|1426.61
#2017-08-30|1417.54
#2017-08-31|1409.09
#2017-09-01|1421.96
#2017-09-04|1429.02
#2017-09-05|1444.82
#2017-09-06|1470.44
#2017-09-07|1491.70
#2017-09-08|1493.46
#2017-09-11|1495.56
#2017-09-12|1510.28
#2017-09-13|1505.55
#2017-09-14|1509.06
#2017-09-15|1534.04
#2017-09-18|1534.07
#2017-09-19|1544.95
#2017-09-20|1546.39
#2017-09-21|1552.42
#2017-09-22|1558.07
#2017-09-25|1543.28
#2017-09-26|1539.84
#2017-09-27|1533.21
#2017-09-28|1534.07
#2017-09-29|1552.17
#2017-10-02|1543.44
#2017-10-03|1546.00
#2017-10-04|1569.78
#2017-10-05|1564.66
#2017-10-06|1568.89
#2017-10-09|1567.61
#2017-10-10|1571.73
#2017-10-11|1578.18
#2017-10-12|1581.42
#2017-10-13|1575.58
#2017-10-16|1572.99
#2017-10-17|1568.31
#2017-10-18|1584.04
#2017-10-19|1574.84
#2017-10-20|1557.70
#2017-10-23|1554.79
#2017-10-24|1570.19
#2017-10-25|1565.31
#2017-10-26|1568.18
#2017-10-27|1574.46
#2017-10-30|1584.93
#2017-10-31|1588.94
#2017-11-01|1620.49
#2017-11-02|1631.39
#2017-11-03|1628.69
#2017-11-06|1621.87
#2017-11-07|1607.28
#2017-11-08|1587.63
#2017-11-09|1576.97
#2017-11-10|1569.23
#2017-11-13|1563.44
#2017-11-14|1571.93
#2017-11-15|1563.79
#2017-11-16|1573.34
#2017-11-17|1568.15
#2017-11-20|1583.52
#2017-11-21|1600.37
#2017-11-22|1592.41
#2017-11-23|1601.98
#2017-11-24|1622.29
#2017-11-27|1616.16
#2017-11-28|1618.53
#2017-11-29|1625.56
#2017-11-30|1636.38
#2017-12-01|1598.43
#2017-12-04|1621.26
#2017-12-05|1618.09
#2017-12-06|1596.78
#2017-12-07|1602.30
#2017-12-08|1610.58
#2017-12-11|1609.54
#2017-12-12|1605.08
#2017-12-13|1611.15
#2017-12-14|1613.07
#2017-12-15|1609.33
#2017-12-18|1637.46
#2017-12-19|1634.30
#2017-12-20|1638.77
#2017-12-21|1644.39
#2017-12-22|1634.95
#2017-12-25|1634.95
#2017-12-26|1639.24
#2017-12-27|1641.29
#2017-12-28|1641.46
#2017-12-29|1645.23
#2018-01-01|1645.23
#2018-01-02|1646.35
#2018-01-03|1666.53
#2018-01-04|1695.12
#2018-01-05|1720.78
#2018-01-08|1727.00
#2018-01-09|1743.58
#2018-01-10|1734.19
#2018-01-11|1737.44
#2018-01-12|1764.89
#2018-01-15|1777.72
#2018-01-16|1795.46
#2018-01-17|1790.21
#2018-01-18|1793.40
#2018-01-19|1813.27
#2018-01-22|1831.82
#2018-01-23|1829.61
#2018-01-24|1830.69
#2018-01-25|1829.29
#2018-01-26|1832.70
#2018-01-29|1819.00
#2018-01-30|1805.97
#2018-01-31|1807.24
#2018-02-01|1795.32
#2018-02-02|1757.03
#2018-02-05|1733.06
#2018-02-06|1695.03
#2018-02-07|1725.49
#2018-02-08|1681.92
#2018-02-09|1664.38
#2018-02-12|1689.08
#2018-02-13|1687.80
#2018-02-14|1721.23
#2018-02-15|1732.53
#2018-02-16|1747.18
#2018-02-19|1719.55
#2018-02-20|1709.83
#2018-02-21|1706.85
#2018-02-22|1705.61
#2018-02-23|1688.51
#2018-02-26|1693.98
#2018-02-27|1686.87
#2018-02-28|1676.38
#2018-03-01|1645.08
#2018-03-02|1631.65
#2018-03-05|1634.91
#2018-03-06|1660.98
#2018-03-07|1670.62
#2018-03-08|1674.65
#2018-03-09|1668.99
#2018-03-12|1678.02
#2018-03-13|1669.64
#2018-03-14|1668.41
#2018-03-15|1684.53
#2018-03-16|1685.71
#2018-03-19|1673.44
#2018-03-20|1680.80
#2018-03-21|1677.17
#2018-03-22|1655.53
#2018-03-23|1630.04
#2018-03-26|1642.88
#2018-03-27|1655.56
#2018-03-28|1639.16
#2018-03-29|1688.03
#2018-03-30|1688.03
#2018-04-02|1689.54
#2018-04-03|1678.13
#2018-04-04|1667.27
#2018-04-05|1695.14
#2018-04-06|1672.52
#2018-04-09|1667.46
#2018-04-10|1708.72
#2018-04-11|1702.98
#2018-04-12|1710.71
#2018-04-13|1714.34
#2018-04-16|1700.61
#2018-04-17|1719.12
#2018-04-18|1705.74
#2018-04-19|1706.80
#2018-04-20|1688.11
#2018-04-23|1681.40
#2018-04-24|1682.11
#2018-04-25|1651.05
#2018-04-26|1658.57
#2018-04-27|1657.98
#2018-04-30|1656.65
#2018-05-01|1643.96
#2018-05-02|1667.81
#2018-05-03|1654.06
#2018-05-04|1648.43
#2018-05-07|1657.11
#2018-05-08|1648.54
#2018-05-09|1638.13
#2018-05-10|1643.74
#2018-05-11|1652.93
#2018-05-14|1651.09
#2018-05-15|1643.31
#2018-05-16|1630.33
#2018-05-17|1654.95
#2018-05-18|1635.54
#2018-05-21|1635.32
#2018-05-22|1653.32
#2018-05-23|1613.25
#2018-05-24|1586.69
#2018-05-25|1581.72
#2018-05-28|1566.68
#2018-05-29|1522.77
#2018-05-30|1534.75
#2018-05-31|1521.10
#2018-06-01|1531.12
#2018-06-04|1539.22
#2018-06-05|1544.21
#2018-06-06|1566.88
#2018-06-07|1574.36
#2018-06-08|1550.61
#2018-06-11|1546.07
#2018-06-12|1542.52
#2018-06-13|1538.50
#2018-06-14|1546.56
#2018-06-15|1530.77
#2018-06-18|1511.28
#2018-06-19|1481.85
#2018-06-20|1478.67
#2018-06-21|1434.30
#2018-06-22|1433.96
#2018-06-25|1405.94
#2018-06-26|1397.51
#2018-06-27|1392.47
#2018-06-28|1361.13
#2018-06-29|1368.75
#2018-07-02|1354.73
#2018-07-03|1367.35
#2018-07-04|1368.75
#2018-07-05|1421.49
#2018-07-06|1418.28
#2018-07-09|1419.60
#2018-07-10|1419.63
#2018-07-11|1394.11
#2018-07-12|1398.15
#2018-07-13|1404.83
#2018-07-16|1402.14
#2018-07-17|1409.98
#2018-07-18|1423.94
#2018-07-19|1420.52
#2018-07-20|1402.97
#2018-07-23|1405.35
#2018-07-24|1443.44
#2018-07-25|1410.73
#2018-07-26|1444.23
#2018-07-27|1440.55
#2018-07-30|1451.16
#2018-07-31|1446.19
#2018-08-01|1412.08
#2018-08-02|1386.02
#2018-08-03|1393.81
#2018-08-06|1396.82
#2018-08-07|1411.46
#2018-08-08|1420.62
#2018-08-09|1420.93
#2018-08-10|1377.86
#2018-08-13|1372.15
#2018-08-14|1357.12
#2018-08-15|1320.15
#2018-08-16|1336.54
#2018-08-17|1333.61
#2018-08-20|1345.84
#2018-08-21|1368.58
#2018-08-22|1339.85
#2018-08-23|1315.47
#2018-08-24|1326.40
#2018-08-27|1362.23
#2018-08-28|1380.86
#2018-08-29|1376.83
#2018-08-30|1373.86
#2018-08-31|1350.84
#2018-09-03|1333.23
#2018-09-04|1308.51
#2018-09-05|1309.48
#2018-09-06|1305.94
#2018-09-07|1302.88
#2018-09-10|1308.78
#2018-09-11|1293.39
#2018-09-12|1307.12
#2018-09-13|1329.52
#2018-09-14|1347.87
#2018-09-17|1352.63
#2018-09-18|1368.34
#2018-09-19|1387.98
#2018-09-20|1421.42
#2018-09-21|1428.52
#2018-09-24|1407.76
#2018-09-25|1370.14
#2018-09-26|1368.02
#2018-09-27|1367.61
#2018-09-28|1342.65
#2018-10-01|1343.08
#2018-10-02|1342.26
#2018-10-03|1342.22
#2018-10-04|1323.97
#2018-10-05|1308.14
#2018-10-08|1286.46
#2018-10-09|1283.77
#2018-10-10|1258.66
#2018-10-11|1244.16
#2018-10-12|1250.18
#2018-10-15|1261.49
#2018-10-16|1282.44
#2018-10-17|1258.03
#2018-10-18|1244.63
#2018-10-19|1208.82
#2018-10-22|1201.72
#2018-10-23|1188.88
#2018-10-24|1150.64
#2018-10-25|1183.70
#2018-10-26|1172.74
#2018-10-29|1212.93
#2018-10-30|1218.25
#2018-10-31|1225.03
#2018-11-01|1238.85
#2018-11-02|1256.96
#2018-11-05|1247.25
#2018-11-06|1244.20
#2018-11-07|1246.73
#2018-11-08|1224.98
#2018-11-09|1194.21
#2018-11-12|1171.17
#2018-11-13|1194.44
#2018-11-14|1207.91
#2018-11-15|1190.05
#2018-11-16|1184.51
#2018-11-19|1191.08
#2018-11-20|1176.70
#2018-11-21|1203.98
#2018-11-22|1198.11
#2018-11-23|1194.22
#2018-11-26|1219.88
#2018-11-27|1182.76
#2018-11-28|1176.81
#2018-11-29|1191.62
#2018-11-30|1174.67
#2018-12-03|1212.69
#2018-12-04|1180.01
#2018-12-05|1170.19
#2018-12-06|1126.97
#2018-12-07|1127.90
#2018-12-10|1097.98
#2018-12-11|1118.87
#2018-12-12|1149.95
#2018-12-13|1153.49
#2018-12-14|1132.45
#2018-12-17|1129.61
#2018-12-18|1131.08
#2018-12-19|1141.15
#2018-12-20|1119.36
#2018-12-21|1126.27
#2018-12-24|1125.28
#2018-12-25|1125.28
#2018-12-26|1124.69
#2018-12-27|1087.92
#2018-12-28|1106.04
#2018-12-31|1111.83
#2019-01-01|1111.83
#2019-01-02|1086.21
#2019-01-03|1078.23
#2019-01-04|1126.24
#2019-01-07|1137.85
#2019-01-08|1150.92
#2019-01-09|1186.60
#2019-01-10|1181.98
#2019-01-11|1161.63
#2019-01-14|1173.05
#2019-01-15|1172.45
#2019-01-16|1174.12
#2019-01-17|1160.83
#2019-01-18|1191.60
#2019-01-21|1188.22
#2019-01-22|1181.08
#2019-01-23|1175.73
#2019-01-24|1197.67
#2019-01-25|1236.52
#2019-01-28|1227.50
#2019-01-29|1216.77
#2019-01-30|1218.19
#2019-01-31|1226.80
#2019-02-01|1235.94
#2019-02-04|1214.21
#2019-02-05|1226.19
#2019-02-06|1218.90
#2019-02-07|1164.41
#2019-02-08|1133.61
#2019-02-11|1135.91
#2019-02-12|1171.86
#2019-02-13|1178.91
#2019-02-14|1163.16
#2019-02-15|1187.58
#2019-02-18|1188.69
#2019-02-19|1194.18
#2019-02-20|1226.77
#2019-02-21|1227.98
#2019-02-22|1227.58
#2019-02-25|1256.29
#2019-02-26|1251.75
#2019-02-27|1253.23
#2019-02-28|1250.35
#2019-03-01|1268.76
#2019-03-04|1263.02
#2019-03-05|1253.28
#2019-03-06|1238.20
#2019-03-07|1202.15
#2019-03-08|1186.54
#2019-03-11|1195.12
#2019-03-12|1193.06
#2019-03-13|1207.45
#2019-03-14|1206.05
#2019-03-15|1220.35
#2019-03-18|1219.04
#2019-03-19|1249.31
#2019-03-20|1214.95
#2019-03-21|1211.04
#2019-03-22|1174.86
#2019-03-25|1175.00
#2019-03-26|1164.44
#2019-03-27|1171.08
#2019-03-28|1162.17
#2019-03-29|1178.62
#2019-04-01|1217.84
#2019-04-02|1231.56
#2019-04-03|1256.53
#2019-04-04|1266.28
#2019-04-05|1266.02
#2019-04-08|1268.39
#2019-04-09|1255.99
#2019-04-10|1251.26
#2019-04-11|1272.56
#2019-04-12|1301.83
#2019-04-15|1307.00
#2019-04-16|1317.70
#2019-04-17|1343.42
#2019-04-18|1349.27
#2019-04-19|1349.27
#2019-04-22|1350.65
#2019-04-23|1330.86
#2019-04-24|1311.59
#2019-04-25|1287.84
#2019-04-26|1302.13
#2019-04-29|1300.93
#2019-04-30|1298.92
#2019-05-01|1302.80
#2019-05-02|1307.22
#2019-05-03|1302.33
#2019-05-06|1274.84
#2019-05-07|1250.58
#2019-05-08|1255.35
#2019-05-09|1223.51
#2019-05-10|1211.78
#2019-05-13|1178.95
#2019-05-14|1187.22
#2019-05-15|1208.37
#2019-05-16|1195.38
#2019-05-17|1178.27
#2019-05-20|1154.15
#2019-05-21|1158.17
#2019-05-22|1142.71
#2019-05-23|1107.88
#2019-05-24|1119.52
#2019-05-27|1129.49
#2019-05-28|1136.75
#2019-05-29|1115.66
#2019-05-30|1111.37
#2019-05-31|1091.42
#2019-06-03|1097.68
#2019-06-04|1137.72
#2019-06-05|1132.15
#2019-06-06|1121.37
#2019-06-07|1129.53
#2019-06-10|1133.07
#2019-06-11|1151.91
#2019-06-12|1141.54
#2019-06-13|1141.80
#2019-06-14|1125.11
#2019-06-17|1125.28
#2019-06-18|1141.74
#2019-06-19|1160.09
#2019-06-20|1175.81
#2019-06-21|1181.81
#2019-06-24|1174.05
#2019-06-25|1160.29
#2019-06-26|1174.12
#2019-06-27|1175.82
#2019-06-28|1186.29
#2019-07-01|1181.69
#2019-07-02|1174.00
#2019-07-03|1183.04
#2019-07-04|1189.56
#2019-07-05|1182.03
#2019-07-08|1177.11
#2019-07-09|1157.35
#2019-07-10|1151.34
#2019-07-11|1145.20
#2019-07-12|1156.77
#2019-07-15|1166.37
#2019-07-16|1167.43
#2019-07-17|1148.48
#2019-07-18|1134.90
#2019-07-19|1142.34
#2019-07-22|1150.31
#2019-07-23|1189.77
#2019-07-24|1206.25
#2019-07-25|1185.11
#2019-07-26|1177.83
#2019-07-29|1169.00
#2019-07-30|1146.48
#2019-07-31|1140.89
#2019-08-01|1131.32
#2019-08-02|1098.32
#2019-08-05|1082.62
#2019-08-06|1078.99
#2019-08-07|1084.12
#2019-08-08|1093.25
#2019-08-09|1066.48
#2019-08-12|1062.02
#2019-08-13|1068.78
#2019-08-14|1035.97
#2019-08-15|1013.92
#2019-08-16|1025.54
#2019-08-19|1039.67
#2019-08-20|1026.19
#2019-08-21|1042.62
#2019-08-22|1044.36
#2019-08-23|1025.32
#2019-08-26|1034.47
#2019-08-27|1041.27
#2019-08-28|1038.02
#2019-08-29|1048.46
#2019-08-30|1056.48
#2019-09-02|1050.61
#2019-09-03|1050.86
#2019-09-04|1080.24
#2019-09-05|1113.79
#2019-09-06|1115.59
#2019-09-09|1143.92
#2019-09-10|1153.55
#2019-09-11|1150.24
#2019-09-12|1163.45
#2019-09-13|1186.46
#2019-09-16|1170.26
#2019-09-17|1159.94
#2019-09-18|1162.36
#2019-09-19|1169.40
#2019-09-20|1160.86
#2019-09-23|1135.98
#2019-09-24|1119.05
#2019-09-25|1112.54
#2019-09-26|1108.61
#2019-09-27|1120.48
#2019-09-30|1120.57
#2019-10-01|1111.58
#2019-10-02|1084.97
#2019-10-03|1085.80
#2019-10-04|1078.67
#2019-10-07|1081.72
#2019-10-08|1069.68
#2019-10-09|1081.79
#2019-10-10|1109.58
#2019-10-11|1154.16
#2019-10-14|1156.77
#2019-10-15|1178.89
#2019-10-16|1199.45
#2019-10-17|1209.00
#2019-10-18|1192.78
#2019-10-21|1207.52
#2019-10-22|1216.33
#2019-10-23|1217.34
#2019-10-24|1229.24
#2019-10-25|1237.14
#2019-10-28|1260.76
#2019-10-29|1257.16
#2019-10-30|1244.74
#2019-10-31|1221.05
#2019-11-01|1238.74
#2019-11-04|1270.56
#2019-11-05|1273.87
#2019-11-06|1269.88
#2019-11-07|1291.80
#2019-11-08|1281.32
#2019-11-11|1280.56
#2019-11-12|1281.03
#2019-11-13|1263.89
#2019-11-14|1244.89
#2019-11-15|1261.56
#2019-11-18|1234.95
#2019-11-19|1240.78
#2019-11-20|1230.87
#2019-11-21|1237.23
#2019-11-22|1240.99
#2019-11-25|1246.49
#2019-11-26|1241.24
#2019-11-27|1243.87
#2019-11-28|1235.45
#2019-11-29|1223.79
#2019-12-02|1212.29
#2019-12-03|1204.01
#2019-12-04|1213.04
#2019-12-05|1210.81
#2019-12-06|1218.81
#2019-12-09|1212.47
#2019-12-10|1208.11
#2019-12-11|1220.31
#2019-12-12|1238.19
#2019-12-13|1256.90
#2019-12-16|1258.64
#2019-12-17|1256.90
#2019-12-18|1245.18
#2019-12-19|1233.12
#2019-12-20|1228.08
#2019-12-23|1221.85
#2019-12-24|1220.63
#2019-12-25|1220.63
#2019-12-26|1221.57
#2019-12-27|1229.22
#2019-12-30|1225.43
#2019-12-31|1226.75
#2020-01-01|1226.75
#2020-01-02|1240.23
#2020-01-03|1216.20
#2020-01-06|1214.75
#2020-01-07|1222.18
#2020-01-08|1226.70
#2020-01-09|1234.12
#2020-01-10|1240.07
#2020-01-13|1229.75
#2020-01-14|1225.77
#2020-01-15|1209.44
#2020-01-16|1196.29
#2020-01-17|1192.44
#2020-01-20|1196.01
#2020-01-21|1190.93
#2020-01-22|1174.20
#2020-01-23|1146.28
#2020-01-24|1135.67
#2020-01-27|1101.01
#2020-01-28|1112.06
#2020-01-29|1110.78
#2020-01-30|1094.62
#2020-01-31|1082.95
#2020-02-03|1080.85
#2020-02-04|1096.54
#2020-02-05|1117.28
#2020-02-06|1116.34
#2020-02-07|1093.41
#2020-02-10|1079.39
#2020-02-11|1081.60
#2020-02-12|1123.08
#2020-02-13|1109.78
#2020-02-14|1099.01
#2020-02-17|1111.96
#2020-02-18|1087.29
#2020-02-19|1090.85
#2020-02-20|1097.61
#2020-02-21|1082.15
#2020-02-24|1023.33
#2020-02-25|1008.30
#2020-02-26|1020.50
#2020-02-27| 996.68
#2020-02-28| 977.37
#2020-03-02| 977.43
#2020-03-03| 985.11
#2020-03-04| 990.99
#2020-03-05| 958.76
#2020-03-06| 952.00
#2020-03-09| 862.26
#2020-03-10| 853.82
#2020-03-11| 851.14
#2020-03-12| 700.53
#2020-03-13| 709.70
#2020-03-16| 647.38
#2020-03-17| 650.46
#2020-03-18| 593.99
#2020-03-19| 587.37
#2020-03-20| 627.16
#2020-03-23| 616.12
#2020-03-24| 713.94
#2020-03-25| 737.65
#2020-03-26| 752.83
#2020-03-27| 709.16
#2020-03-30| 704.27
#2020-03-31| 721.74
#2020-04-01| 674.56
#2020-04-02| 672.25
#2020-04-03| 657.77
#2020-04-06| 723.49
#2020-04-07| 755.04
#2020-04-08| 759.82
#2020-04-09| 788.65
#2020-04-10| 788.65
#2020-04-13| 785.92
#2020-04-14| 784.81
#2020-04-15| 736.93
#2020-04-16| 736.00
#2020-04-17| 776.87
#2020-04-20| 771.23
#2020-04-21| 735.40
#2020-04-22| 741.17
#2020-04-23| 756.21
#2020-04-24| 739.96
#2020-04-27| 779.84
#2020-04-28| 796.23
#2020-04-29| 845.23
#2020-04-30| 827.96
#2020-05-01| 832.16
#2020-05-04| 783.77
#2020-05-05| 805.88
#2020-05-06| 790.91
#2020-05-07| 788.20
#2020-05-08| 820.55
#2020-05-11| 804.29
#2020-05-12| 801.67
#2020-05-13| 755.48
#2020-05-14| 730.12
#2020-05-15| 744.33
#2020-05-18| 809.04
#2020-05-19| 808.51
#2020-05-20| 821.41
#2020-05-21| 809.48
#2020-05-22| 807.84
#2020-05-25| 822.34
#2020-05-26| 858.02
#2020-05-27| 902.77
#2020-05-28| 902.16
#2020-05-29| 873.95
#2020-06-01| 883.31
#2020-06-02| 926.76
#2020-06-03| 970.39
#2020-06-04| 964.62
#2020-06-05|1016.76
#2020-06-08|1014.63
#2020-06-09| 994.79
#2020-06-10| 976.90
#2020-06-11| 904.92
#2020-06-12| 909.16
#2020-06-15| 913.96
#2020-06-16| 930.98
#2020-06-17| 920.22
#2020-06-18| 911.83
#2020-06-19| 900.60
#2020-06-22| 911.58
#2020-06-23| 945.85
#2020-06-24| 895.19
#2020-06-25| 909.26
#2020-06-26| 899.58
#2020-06-29| 919.23
#2020-06-30| 920.37
#2020-07-01| 907.84
#2020-07-02| 937.43
#2020-07-03| 924.18
#2020-07-06| 955.22
#2020-07-07| 948.91
#2020-07-08| 931.60
#2020-07-09| 917.55
#2020-07-10| 942.40
#2020-07-13| 954.19
#2020-07-14| 947.50
#2020-07-15| 965.36
#2020-07-16| 965.97
#2020-07-17| 982.93
#2020-07-20| 982.87
#2020-07-21|1002.39
#2020-07-22| 997.95
#2020-07-23|1020.73
#2020-07-24|1001.93
#2020-07-27|1015.94
#2020-07-28|1011.78
#2020-07-29| 998.27
#2020-07-30| 961.10
#2020-07-31| 934.31
#2020-08-03| 960.64
#2020-08-04| 986.42
#2020-08-05|1002.36
#2020-08-06| 987.19
#2020-08-07| 979.12
#2020-08-10| 989.12
#2020-08-11|1036.00
#2020-08-12|1046.88
#2020-08-13|1040.03
#2020-08-14|1037.91
#2020-08-17|1039.49
#2020-08-18|1040.74
#2020-08-19|1046.76
#2020-08-20|1018.36
#2020-08-21|1001.11
#2020-08-24|1030.68
#2020-08-25|1026.59
#2020-08-26|1042.18
#2020-08-27|1041.24
#2020-08-28|1046.82
#2020-08-31|1047.74
#2020-09-01|1042.93
#2020-09-02|1045.25
#2020-09-03|1055.82
#2020-09-04|1062.57
#2020-09-07|1092.26
#2020-09-08|1096.37
#2020-09-09|1103.81
#2020-09-10|1113.90
#2020-09-11|1108.84
#2020-09-14|1113.67
#2020-09-15|1105.27
#2020-09-16|1104.06
#2020-09-17|1098.81
#2020-09-18|1074.12
#2020-09-21|1010.64
#2020-09-22|1017.40
#2020-09-23|1025.76
#2020-09-24|1024.51
#2020-09-25|1008.52
#2020-09-28|1049.77
#2020-09-29|1051.47
#2020-09-30|1051.76
#2020-10-01|1055.44
#2020-10-02|1048.75
#2020-10-05|1077.70
#2020-10-06|1091.21
#2020-10-07|1101.89
#2020-10-08|1098.54
#2020-10-09|1091.84
#2020-10-12|1103.02
#2020-10-13|1084.77
#2020-10-14|1086.97
#2020-10-15|1053.02
#2020-10-16|1090.80
#2020-10-19|1098.44
#2020-10-20|1101.99
#2020-10-21|1096.41
#2020-10-22|1096.96
#2020-10-23|1110.07
#2020-10-26|1090.16
#2020-10-27|1062.57
#2020-10-28|1001.84
#2020-10-29| 995.05
#2020-10-30|1000.77
#2020-11-02|1017.75
#2020-11-03|1058.64
#2020-11-04|1062.51
#2020-11-05|1102.03
#2020-11-06|1085.62
#2020-11-09|1153.14
#2020-11-10|1198.59
#2020-11-11|1197.91
#2020-11-12|1193.30
#2020-11-13|1201.17
#2020-11-16|1236.74
#2020-11-17|1248.00
#2020-11-18|1264.95
#2020-11-19|1250.46
#2020-11-20|1254.70
#2020-11-23|1253.74
#2020-11-24|1308.72
#2020-11-25|1297.84
#2020-11-26|1277.04
#2020-11-27|1281.87
#2020-11-30|1262.26
#2020-12-01|1303.14
#2020-12-02|1298.53
#2020-12-03|1301.96
#2020-12-04|1316.53
#2020-12-07|1301.51
#2020-12-08|1296.33
#2020-12-09|1305.21
#2020-12-10|1291.17
#2020-12-11|1266.66
#2020-12-14|1283.57
#2020-12-15|1327.85
#2020-12-16|1352.46
#2020-12-17|1358.62
#2020-12-18|1355.55
#2020-12-21|1314.84
#2020-12-22|1317.17
#2020-12-23|1345.09
#2020-12-24|1345.50
#2020-12-25|1345.50
#2020-12-28|1353.66
#2020-12-29|1350.73
#2020-12-30|1349.21
#2020-12-31|1340.02
#2021-01-01|1340.02
#2021-01-04|1330.93
#2021-01-05|1323.80
#2021-01-06|1316.96
#2021-01-07|1336.21
#2021-01-08|1330.35
#2021-01-11|1302.54
#2021-01-12|1328.44
#2021-01-13|1311.92
#2021-01-14|1331.69
#2021-01-15|1304.47
#2021-01-18|1275.69
#2021-01-19|1271.61
#2021-01-20|1308.26
#2021-01-21|1334.03
#2021-01-22|1332.11
#2021-01-25|1288.01
#2021-01-26|1321.68
#2021-01-27|1286.09
#2021-01-28|1299.40
#2021-01-29|1301.90
#2021-02-01|1297.63
#2021-02-02|1321.68
#2021-02-03|1363.06
#2021-02-04|1367.43
#2021-02-05|1382.22
#2021-02-08|1387.17
#2021-02-09|1383.56
#2021-02-10|1374.69
#2021-02-11|1380.78
#2021-02-12|1370.57
#2021-02-15|1379.56
#2021-02-16|1382.71
#2021-02-17|1360.77
#2021-02-18|1386.06
#2021-02-19|1406.04
#2021-02-22|1403.19
#2021-02-23|1386.33
#2021-02-24|1396.71
#2021-02-25|1407.11
#2021-02-26|1398.93
#2021-03-01|1405.31
#2021-03-02|1418.90
#2021-03-03|1462.52
#2021-03-04|1470.47
#2021-03-05|1450.30
#2021-03-08|1496.54
#2021-03-09|1486.60
#2021-03-10|1505.34
#2021-03-11|1495.58
#2021-03-12|1483.91
#2021-03-15|1487.11
#2021-03-16|1517.14
#2021-03-17|1574.27
#2021-03-18|1594.03
#2021-03-19|1564.26
#2021-03-22|1598.68
#2021-03-23|1546.06
#2021-03-24|1515.47
#2021-03-25|1535.76
#2021-03-26|1544.08
#2021-03-29|1552.15
#2021-03-30|1596.97
#2021-03-31|1589.30
#2021-04-01|1601.02
#2021-04-02|1601.02
#2021-04-05|1606.19
#2021-04-06|1629.15
#2021-04-07|1625.94
#2021-04-08|1603.65
#2021-04-09|1594.80
#2021-04-12|1603.78
#2021-04-13|1599.81
#2021-04-14|1600.91
#2021-04-15|1608.63
#2021-04-16|1647.69
#2021-04-19|1625.29
#2021-04-20|1593.25
#2021-04-21|1579.08
#2021-04-22|1595.74
#2021-04-23|1601.81
#2021-04-26|1613.41
#2021-04-27|1607.70
#2021-04-28|1603.06
#2021-04-29|1563.91
#2021-04-30|1552.45
#2021-05-03|1572.96
#2021-05-04|1521.14
#2021-05-05|1541.05
#2021-05-06|1544.96
#2021-05-07|1565.03
#2021-05-10|1578.37
#2021-05-11|1549.28
#2021-05-12|1534.67
#2021-05-13|1520.20
#2021-05-14|1560.62
#2021-05-17|1570.45
#2021-05-18|1588.97
#2021-05-19|1552.45
#2021-05-20|1583.30
#2021-05-21|1591.44
#2021-05-24|1597.88
#2021-05-25|1612.57
#2021-05-26|1622.65
#2021-05-27|1646.53
#2021-05-28|1637.98
#2021-05-31|1642.22
#2021-06-01|1689.33
#2021-06-02|1706.05
#2021-06-03|1720.80
#2021-06-04|1720.81
#2021-06-07|1737.37
#2021-06-08|1712.67
#2021-06-09|1699.79
#2021-06-10|1690.15
#2021-06-11|1710.21
#2021-06-14|1695.82
#2021-06-15|1686.98
#2021-06-16|1676.12
#2021-06-17|1654.56
#2021-06-18|1603.94
#2021-06-21|1659.19
#2021-06-22|1646.66
#2021-06-23|1634.10
#2021-06-24|1644.46
#2021-06-25|1633.77
#2021-06-28|1605.05
#2021-06-29|1618.22
#2021-06-30|1577.32
#2021-07-01|1590.20
#2021-07-02|1590.10
#2021-07-05|1592.70
#2021-07-06|1533.77
#2021-07-07|1533.50
#2021-07-08|1505.17
#2021-07-09|1563.40
#2021-07-12|1576.77
#2021-07-13|1566.83
#2021-07-14|1568.35
#2021-07-15|1548.63
#2021-07-16|1524.07
#2021-07-19|1480.86
#2021-07-20|1486.77
#2021-07-21|1521.01
#2021-07-22|1517.01
#2021-07-23|1550.47
#2021-07-26|1547.71
#2021-07-27|1525.93
#2021-07-28|1530.29
#2021-07-29|1569.83
#2021-07-30|1552.72
#2021-08-02|1569.18
#2021-08-03|1544.97
#2021-08-04|1551.03
#2021-08-05|1551.44
#2021-08-06|1552.05
#2021-08-09|1536.42
#2021-08-10|1535.07
#2021-08-11|1541.59
#2021-08-12|1555.40
#2021-08-13|1564.57
#2021-08-16|1544.84
#2021-08-17|1509.49
#2021-08-18|1502.88
#2021-08-19|1460.64
#2021-08-20|1453.61
#2021-08-23|1465.15
#2021-08-24|1484.52
#2021-08-25|1485.51
#2021-08-26|1483.11
#2021-08-27|1496.67
#2021-08-30|1502.29
#2021-08-31|1500.74
#2021-09-01|1498.53
#2021-09-02|1502.21
#2021-09-03|1496.01
#2021-09-06|1492.12
#2021-09-07|1492.11
#2021-09-08|1452.41
#2021-09-09|1457.06
#2021-09-10|1461.58
#2021-09-13|1488.23
#2021-09-14|1496.20
#2021-09-15|1494.88
#2021-09-16|1457.83
#2021-09-17|1436.16
#2021-09-20|1385.97
#2021-09-21|1395.93
#2021-09-22|1435.25
#2021-09-23|1457.93
#2021-09-24|1462.02
#2021-09-27|1478.90
#2021-09-28|1467.00
#2021-09-29|1484.53
#2021-09-30|1467.45
#2021-10-01|1471.53
#2021-10-04|1463.10
#2021-10-05|1468.66
#2021-10-06|1426.63
#2021-10-07|1472.20
#2021-10-08|1493.60
#2021-10-11|1513.17
#2021-10-12|1503.16
#2021-10-13|1510.51
#2021-10-14|1528.55
#2021-10-15|1550.10
#2021-10-18|1518.96
#2021-10-19|1517.53
#2021-10-20|1507.75
#2021-10-21|1517.06
#2021-10-22|1529.87
#2021-10-25|1552.95
#2021-10-26|1558.78
#2021-10-27|1562.84
#2021-10-28|1558.69
#2021-10-29|1553.84
#2021-11-01|1568.26
#2021-11-02|1564.18
#2021-11-03|1560.03
#2021-11-04|1560.98
#2021-11-05|1580.26
#2021-11-08|1572.03
#2021-11-09|1573.39
#2021-11-10|1571.46
#2021-11-11|1554.48
#2021-11-12|1568.50
#2021-11-15|1573.40
#2021-11-16|1575.49
#2021-11-17|1571.26
#2021-11-18|1580.81
#2021-11-19|1549.87
#2021-11-22|1555.77
#2021-11-23|1543.20
#2021-11-24|1507.30
#2021-11-25|1501.91
#2021-11-26|1426.82
#2021-11-29|1413.13
#2021-11-30|1410.51
#2021-12-01|1474.67
#2021-12-02|1459.88
#2021-12-03|1444.80
#2021-12-06|1461.90
#2021-12-07|1506.29
#2021-12-08|1517.67
#2021-12-09|1509.49
#2021-12-10|1445.68
#2021-12-13|1441.10
#2021-12-14|1419.71
#2021-12-15|1408.11
#2021-12-16|1428.91
#2021-12-17|1384.10
#2021-12-20|1357.08
#2021-12-21|1378.40
#2021-12-22|1400.29
#2021-12-23|1416.90
#2021-12-24|1420.13
#2021-12-27|1423.95
#2021-12-28|1420.86
#2021-12-29|1413.72
#2021-12-30|1406.77
#2021-12-31|1413.15
#2022-01-03|1432.60
#2022-01-04|1481.41
#2022-01-05|1524.82
#2022-01-06|1512.37
#2022-01-07|1505.79
#2022-01-10|1496.95
#2022-01-11|1500.64
#2022-01-12|1510.55
#2022-01-13|1542.65
#2022-01-14|1539.89
#2022-01-17|1531.86
#2022-01-18|1514.91
#2022-01-19|1511.46
#2022-01-20|1496.88
#2022-01-21|1468.52
#2022-01-24|1390.78
#2022-01-25|1398.81
#2022-01-26|1430.02
#2022-01-27|1422.76
#2022-01-28|1400.28
#2022-01-31|1411.71
#2022-02-01|1434.78
#2022-02-02|1429.27
#2022-02-03|1442.62
#2022-02-04|1403.76
#2022-02-07|1404.79
#2022-02-08|1410.74
#2022-02-09|1466.17
#2022-02-10|1472.25
#2022-02-11|1487.34
#2022-02-14|1445.95
#2022-02-15|1481.19
#2022-02-16|1471.09
#2022-02-17|1475.85
#2022-02-18|1449.06
#2022-02-21|1408.91
#2022-02-22|1427.07
#2022-02-23|1427.00
#2022-02-24|1312.52
#2022-02-25|1372.28
#2022-02-28|1330.87
#2022-03-01|1237.32
#2022-03-02|1202.93
#2022-03-03|1153.19
#2022-03-04|1074.23
#2022-03-07|1034.31
#2022-03-08|1029.54
#2022-03-09|1135.23
#2022-03-10|1087.57
#2022-03-11|1081.87
#2022-03-14|1119.84
#2022-03-15|1132.36
#2022-03-16|1189.00
#2022-03-17|1185.05
#2022-03-18|1168.06
#2022-03-21|1171.97
#2022-03-22|1186.17
#2022-03-23|1166.83
#2022-03-24|1162.14
#2022-03-25|1157.41
#2022-03-28|1163.38
#2022-03-29|1249.17
#2022-03-30|1225.64
#2022-03-31|1199.87
#2022-04-01|1191.80
#2022-04-04|1199.93
#2022-04-05|1168.61
#2022-04-06|1136.94
#2022-04-07|1128.88
#2022-04-08|1139.12
#2022-04-11|1128.85
#2022-04-12|1128.36
#2022-04-13|1129.27
#2022-04-14|1121.37
#2022-04-15|1121.37
#2022-04-18|1123.14
#2022-04-19|1145.12
#2022-04-20|1167.63
#2022-04-21|1180.17
#2022-04-22|1146.44
#2022-04-25|1120.69
#2022-04-26|1088.33
#2022-04-27|1088.27
#2022-04-28|1111.79
#2022-04-29|1127.34
#2022-05-02|1087.36
#2022-05-03|1109.88
#2022-05-04|1100.41
#2022-05-05|1077.64
#2022-05-06|1090.42
#2022-05-09|1058.71
#2022-05-10|1066.93
#2022-05-11|1109.02
#2022-05-12|1078.79
#2022-05-13|1091.24
#2022-05-16|1086.07
#2022-05-17|1108.40
#2022-05-18|1098.11
#2022-05-19|1098.75
#2022-05-20|1099.32
#2022-05-23|1125.97
#2022-05-24|1116.48
#2022-05-25|1124.59
#2022-05-26|1155.05
#2022-05-27|1162.20
#2022-05-30|1180.00
#2022-05-31|1170.99
#2022-06-01|1185.62
#2022-06-02|1202.26
#2022-06-03|1187.94
#2022-06-06|1206.22
#2022-06-07|1193.33
#2022-06-08|1202.93
#2022-06-09|1181.37
#2022-06-10|1133.14
#2022-06-13|1070.96
#2022-06-14|1062.54
#2022-06-15|1087.50
#2022-06-16|1062.22
#2022-06-17|1062.28
#2022-06-20|1089.36
#2022-06-21|1106.38
#2022-06-22|1087.23
#2022-06-23|1032.44
#2022-06-24|1033.75
#2022-06-27|1049.58
#2022-06-28|1051.63
#2022-06-29|1020.50
#2022-06-30| 983.35
#2022-07-01| 978.91
#2022-07-04| 969.26
#2022-07-05| 913.52
#2022-07-06| 911.17
#2022-07-07| 956.63
#2022-07-08| 990.29
#2022-07-11| 949.49
#2022-07-12| 952.23
#2022-07-13| 935.25
#2022-07-14| 911.46
#2022-07-15| 959.71
#2022-07-18| 989.95
#2022-07-19|1028.50
#2022-07-20|1017.57
#2022-07-21|1006.60
#2022-07-22|1008.09
#2022-07-25|1010.18
#2022-07-26| 980.98
#2022-07-27| 984.30
#2022-07-28|1006.52
#2022-07-29|1027.96
#2022-08-01|1039.90
#2022-08-02|1035.65
#2022-08-03|1038.77
#2022-08-04|1042.06
#2022-08-05|1034.95
#2022-08-08|1060.90
#2022-08-09|1038.46
#2022-08-10|1072.89
#2022-08-11|1068.34
#2022-08-12|1063.92
#2022-08-15|1055.64
#2022-08-16|1066.40
#2022-08-17|1036.24
#2022-08-18|1041.52
#2022-08-19|1004.31
#2022-08-22| 957.02
#2022-08-23| 970.54
#2022-08-24| 967.28
#2022-08-25| 969.60
#2022-08-26| 952.90
#2022-08-29| 962.61
#2022-08-30| 975.68
#2022-08-31| 970.39
#2022-09-01| 943.73
#2022-09-02| 992.49
#2022-09-05| 933.78
#2022-09-06| 952.01
#2022-09-07| 966.35
#2022-09-08| 953.60
#2022-09-09| 975.31
#2022-09-12|1018.58
#2022-09-13| 985.37
#2022-09-14| 982.82
#2022-09-15| 980.73
#2022-09-16| 976.92
#2022-09-19| 986.34
#2022-09-20| 977.70
#2022-09-21| 969.16
#2022-09-22| 949.39
#2022-09-23| 897.44
#2022-09-26| 899.42
#2022-09-27| 892.70
#2022-09-28| 895.00
#2022-09-29| 862.11
#2022-09-30| 872.89
#2022-10-03| 882.31
#2022-10-04| 926.32
#2022-10-05| 892.86
#2022-10-06| 902.37
#2022-10-07| 887.45
#2022-10-10| 872.03
#2022-10-11| 873.86
#2022-10-12| 872.06
#2022-10-13| 886.25
#2022-10-14| 895.14
#2022-10-17| 923.39
#2022-10-18| 943.73
#2022-10-19| 938.67
#2022-10-20| 943.02
#2022-10-21| 936.14
#2022-10-24| 958.35
#2022-10-25| 971.49
#2022-10-26| 985.17
#2022-10-27| 984.67
#2022-10-28| 974.87
#2022-10-31| 972.08
#2022-11-01| 979.67
#2022-11-02| 973.46
#2022-11-03| 932.09
#2022-11-04| 984.69
#2022-11-07|1010.24
#2022-11-08|1017.73
#2022-11-09|1006.06
#2022-11-10|1060.69
#2022-11-11|1097.24
#2022-11-14|1103.61
#2022-11-15|1108.08
#2022-11-16|1069.55
#2022-11-17|1058.13
#2022-11-18|1083.87
#2022-11-21|1062.83
#2022-11-22|1071.19
#2022-11-23|1074.85
#2022-11-24|1084.10
#2022-11-25|1082.97
#2022-11-28|1072.43
#2022-11-29|1078.72
#2022-11-30|1091.87
#2022-12-01|1108.28
#2022-12-02|1106.83
#2022-12-05|1116.30
#2022-12-06|1105.52
#2022-12-07|1090.78
#2022-12-08|1088.53
#2022-12-09|1103.89
#2022-12-12|1093.78
#2022-12-13|1114.37
#2022-12-14|1115.85
#2022-12-15|1086.62
#2022-12-16|1079.76
#2022-12-19|1088.16
#2022-12-20|1082.47
#2022-12-21|1094.47
#2022-12-22|1066.05
#2022-12-23|1076.14
#2022-12-26|1076.14
#2022-12-27|1084.71
#2022-12-28|1075.13
#2022-12-29|1091.54
#2022-12-30|1081.17
#2023-01-02|1120.08
#2023-01-03|1118.29
#2023-01-04|1153.45
#2023-01-05|1153.52
#2023-01-06|1173.85
#2023-01-09|1198.32
#2023-01-10|1195.81
#2023-01-11|1208.20
#2023-01-12|1228.17
#2023-01-13|1212.01
#2023-01-16|1216.79
#2023-01-17|1217.10
#2023-01-18|1215.41
#2023-01-19|1182.41
#2023-01-20|1186.29
#2023-01-23|1210.23
#2023-01-24|1211.47
#2023-01-25|1212.97
#2023-01-26|1217.90
#2023-01-27|1227.89
#2023-01-30|1214.42
#2023-01-31|1225.48
#2023-02-01|1251.76
#2023-02-02|1297.92
#2023-02-03|1287.51
#2023-02-06|1262.68
#2023-02-07|1262.42
#2023-02-08|1261.42
#2023-02-09|1282.69
#2023-02-10|1248.52
#2023-02-13|1251.97
#2023-02-14|1257.86
#2023-02-15|1269.71
#2023-02-16|1276.44
#2023-02-17|1282.83
#2023-02-20|1286.46
#2023-02-21|1275.91
#2023-02-22|1262.28
#2023-02-23|1266.83
#2023-02-24|1227.78
#2023-02-27|1254.57
#2023-02-28|1252.69
#2023-03-01|1268.58
#2023-03-02|1261.18
#2023-03-03|1305.64
#2023-03-06|1320.70
#2023-03-07|1298.38
#2023-03-08|1300.90
#2023-03-09|1286.98
#2023-03-10|1281.28
#2023-03-13|1237.94
#2023-03-14|1245.58
#2023-03-15|1177.86
#2023-03-16|1195.56
#2023-03-17|1177.81
#2023-03-20|1188.40
#2023-03-21|1219.62
#2023-03-22|1229.25
#2023-03-23|1235.45
#2023-03-24|1196.81
#2023-03-27|1219.96
#2023-03-28|1231.63
#2023-03-29|1231.52
#2023-03-30|1261.00
#2023-03-31|1257.58
#2023-04-03|1260.86
#2023-04-04|1272.62
#2023-04-05|1233.01
#2023-04-06|1230.70
#2023-04-07|1230.70
#2023-04-10|1221.23
#2023-04-11|1251.29
#2023-04-12|1266.19
#2023-04-13|1280.82
#2023-04-14|1291.83
#2023-04-17|1271.86
#2023-04-18|1286.75
#2023-04-19|1282.68
#2023-04-20|1236.97
#2023-04-21|1243.09
#2023-04-24|1253.10
#2023-04-25|1239.86
#2023-04-26|1246.82
#2023-04-27|1244.26
#2023-04-28|1261.36
#2023-05-01|1254.56
#2023-05-02|1241.07
#2023-05-03|1256.06
#2023-05-04|1228.07
#2023-05-05|1261.92
#2023-05-08|1266.72
#2023-05-09|1258.95
#2023-05-10|1267.04
#2023-05-11|1247.74
#2023-05-12|1221.31
#2023-05-15|1224.92
#2023-05-16|1212.78
#2023-05-17|1209.93
#2023-05-18|1235.88
#2023-05-19|1243.99
#2023-05-22|1247.88
#2023-05-23|1247.33
#2023-05-24|1218.90
#2023-05-25|1214.12
#2023-05-26|1233.66
#2023-05-29|1229.41
#2023-05-30|1227.75
#2023-05-31|1188.44
#2023-06-01|1209.50
#2023-06-02|1245.22
#2023-06-05|1246.14
#2023-06-06|1246.15
#2023-06-07|1250.61
#2023-06-08|1272.52
#2023-06-09|1271.72
#2023-06-12|1288.79
#2023-06-13|1311.21
#2023-06-14|1330.74
#2023-06-15|1331.62
#2023-06-16|1331.65
#2023-06-19|1322.86
#2023-06-20|1302.03
#2023-06-21|1296.98
#2023-06-22|1280.54
#2023-06-23|1264.74
#2023-06-26|1271.04
#2023-06-27|1270.41
#2023-06-28|1279.76
#2023-06-29|1287.33
#2023-06-30|1301.67
#2023-07-03|1296.86
#2023-07-04|1288.02
#2023-07-05|1294.24
#2023-07-06|1257.92
#2023-07-07|1274.31
#2023-07-10|1276.25
#2023-07-11|1281.02
#2023-07-12|1309.65
#2023-07-13|1323.91
#2023-07-14|1324.38
#2023-07-17|1319.51
#2023-07-18|1329.09
#2023-07-19|1326.89
#2023-07-20|1322.58
#2023-07-21|1320.22
#2023-07-24|1325.91
#2023-07-25|1316.90
#2023-07-26|1307.81
#2023-07-27|1322.11
#2023-07-28|1334.92
#2023-07-31|1323.80
#2023-08-01|1293.40
#2023-08-02|1281.47
#2023-08-03|1267.80
#2023-08-04|1283.96
#2023-08-07|1278.74
#2023-08-08|1252.98
#2023-08-09|1250.49
#2023-08-10|1263.90
#2023-08-11|1238.25
#2023-08-14|1229.46
#2023-08-15|1222.87
#2023-08-16|1220.35
#2023-08-17|1209.18
#2023-08-18|1200.61
#2023-08-21|1211.24
#2023-08-22|1211.76
#2023-08-23|1202.52
#2023-08-24|1188.78
#2023-08-25|1179.18
#2023-08-28|1191.40
#2023-08-29|1204.63
#2023-08-30|1210.49
#2023-08-31|1202.11
#2023-09-01|1168.69
#2023-09-04|1171.51
#2023-09-05|1176.24
#2023-09-06|1172.49
#2023-09-07|1158.55
#2023-09-08|1161.32
#2023-09-11|1176.92
#2023-09-12|1180.40
#2023-09-13|1184.50
#2023-09-14|1170.63
#2023-09-15|1185.37
#2023-09-18|1169.82
#2023-09-19|1182.84
#2023-09-20|1206.84
#2023-09-21|1189.62
#2023-09-22|1186.63
#2023-09-25|1163.38
#2023-09-26|1146.14
#2023-09-27|1138.01
#2023-09-28|1150.78
#2023-09-29|1151.95
#2023-10-02|1139.35
#2023-10-03|1117.88
#2023-10-04|1118.94
#2023-10-05|1114.94
#2023-10-06|1121.31
#2023-10-09|1113.80
#2023-10-10|1143.98
#2023-10-11|1150.99
#2023-10-12|1142.43
#2023-10-13|1120.10
#2023-10-16|1133.78
#2023-10-17|1136.96
#2023-10-18|1121.91
#2023-10-19|1101.72
#2023-10-20|1082.59
#2023-10-23|1082.41
#2023-10-24|1073.14
#2023-10-25|1061.86
#2023-10-26|1029.77
#2023-10-27|1025.81
#2023-10-30|1025.54
#2023-10-31|1024.03
#2023-11-01|1028.27
#2023-11-02|1061.15
#2023-11-03|1088.04
#2023-11-06|1085.13
#2023-11-07|1065.37
#2023-11-08|1078.97
#2023-11-09|1080.81
#2023-11-10|1063.35
#2023-11-13|1072.58
#2023-11-14|1118.80
#2023-11-15|1138.73
#2023-11-16|1122.13
#2023-11-17|1134.65
#2023-11-20|1144.45
#2023-11-21|1124.07
#2023-11-22|1121.73
#2023-11-23|1124.99
#2023-11-24|1133.45
#2023-11-27|1126.77
#2023-11-28|1129.28
#2023-11-29|1154.75
#2023-11-30|1146.51
#2023-12-01|1146.89
#2023-12-04|1146.50
#2023-12-05|1157.88
#2023-12-06|1181.90
#2023-12-07|1179.43
#2023-12-08|1192.16
#2023-12-11|1192.45
#2023-12-12|1187.98
#2023-12-13|1177.29
#2023-12-14|1233.60
#2023-12-15|1232.39
#2023-12-18|1220.13
#2023-12-19|1225.03
#2023-12-20|1223.07
#2023-12-21|1216.48
#2023-12-22|1219.67
#2023-12-25|1219.67
#2023-12-26|1221.22
#2023-12-27|1228.52
#2023-12-28|1225.44
#2023-12-29|1220.87
#2024-01-01|1220.87
#2024-01-02|1221.27
#2024-01-03|1190.93
#2024-01-04|1200.45
#2024-01-05|1204.70
#2024-01-08|1218.95
#2024-01-09|1208.41
#2024-01-10|1204.05
#2024-01-11|1191.17
#2024-01-12|1179.36
#2024-01-15|1174.02
#2024-01-16|1160.38
#2024-01-17|1129.85
#2024-01-18|1135.30
#2024-01-19|1126.84
#2024-01-22|1135.79
#2024-01-23|1148.95
#2024-01-24|1163.09
#2024-01-25|1148.79
#2024-01-26|1168.02
#2024-01-29|1166.43
#2024-01-30|1172.78
#2024-01-31|1188.68
#2024-02-01|1180.18
#2024-02-02|1191.96
#2024-02-05|1168.65
#2024-02-06|1178.54
#2024-02-07|1182.70
#2024-02-08|1203.62
#2024-02-09|1203.62
#2024-02-12|1208.89
#2024-02-13|1206.54
#2024-02-14|1209.15
#2024-02-15|1230.36
#2024-02-16|1238.60
#2024-02-19|1226.74
#2024-02-20|1218.80
#2024-02-21|1238.50
#2024-02-22|1266.00
#2024-02-23|1279.42
#2024-02-26|1280.21
#2024-02-27|1292.36
#2024-02-28|1302.88
#2024-02-29|1298.29
#2024-03-01|1294.37
#2024-03-04|1297.94
#2024-03-05|1294.65
#2024-03-06|1288.57
#2024-03-07|1285.28
#2024-03-08|1287.88
#2024-03-11|1280.23
#2024-03-12|1305.62
#2024-03-13|1291.14
#2024-03-14|1274.46
#2024-03-15|1283.25
#2024-03-18|1291.32
#2024-03-19|1303.20
#2024-03-20|1302.98
#2024-03-21|1296.70
#2024-03-22|1291.20
#2024-03-25|1302.16
#2024-03-26|1307.31
#2024-03-27|1307.12
#2024-03-28|1309.16
#2024-03-29|1309.16
#2024-04-01|1302.43
#2024-04-02|1299.45
#2024-04-03|1331.89
#2024-04-04|1359.93
#2024-04-05|1340.82
#2024-04-08|1363.80
#2024-04-09|1359.21
#2024-04-10|1337.82
#2024-04-11|1328.62
#2024-04-12|1308.82
#2024-04-15|1312.43
#2024-04-16|1285.40
#2024-04-17|1279.18
#2024-04-18|1295.55
#2024-04-19|1287.35
#2024-04-22|1287.25
#2024-04-23|1297.93
#2024-04-24|1296.47
#2024-04-25|1284.85
#2024-04-26|1292.15
#2024-04-29|1305.28
#2024-04-30|1256.46
#2024-05-01|1255.40
#2024-05-02|1258.22
#2024-05-03|1275.03
#2024-05-06|1290.74
#2024-05-07|1303.67
#2024-05-08|1283.87
#2024-05-09|1267.76
#2024-05-10|1263.18
#2024-05-13|1280.35
#2024-05-14|1297.69
#2024-05-15|1297.41
#2024-05-16|1273.60
#2024-05-17|1271.68
#2024-05-20|1260.11
#2024-05-21|1255.47
#2024-05-22|1230.86
#2024-05-23|1226.89
#2024-05-24|1235.02
#2024-05-27|1246.60
#2024-05-28|1257.96
#2024-05-29|1236.96
#2024-05-30|1239.29
#2024-05-31|1245.99
#2024-06-03|1248.88
#2024-06-04|1236.66
#2024-06-05|1233.69
#2024-06-06|1236.41
#2024-06-07|1220.78
#2024-06-10|1217.54
#2024-06-11|1207.33
#2024-06-12|1213.67
#2024-06-13|1178.03
#2024-06-14|1145.56
#2024-06-17|1157.72
#2024-06-18|1162.22
#2024-06-19|1165.34
#2024-06-20|1170.52
#2024-06-21|1153.31
#2024-06-24|1173.37
#2024-06-25|1168.12
#2024-06-26|1148.95
#2024-06-27|1144.41
#2024-06-28|1154.52
#2024-07-01|1161.45
#2024-07-02|1153.86
#2024-07-03|1171.52
#2024-07-04|1181.86
#2024-07-05|1179.10
#2024-07-08|1177.46
#2024-07-09|1158.66
#2024-07-10|1167.57
#2024-07-11|1181.65
#2024-07-12|1198.07
#2024-07-15|1190.01
#2024-07-16|1176.04
#2024-07-17|1178.27
#2024-07-18|1189.96
#2024-07-19|1167.54
#2024-07-22|1178.84
#2024-07-23|1166.09
#2024-07-24|1159.78
#2024-07-25|1157.55
#2024-07-26|1159.98
#2024-07-29|1144.26
#2024-07-30|1144.77
#2024-07-31|1142.33
#2024-08-01|1108.26
#2024-08-02|1098.41
#2024-08-05|1074.03
#2024-08-06|1063.14
#2024-08-07|1080.75
#2024-08-08|1077.37
#2024-08-09|1078.43
#2024-08-12|1075.22
#2024-08-13|1076.45
#2024-08-14|1093.89
#2024-08-15|1107.64
#2024-08-16|1112.63
#2024-08-19|1131.98
#2024-08-20|1136.13
#2024-08-21|1149.29
#2024-08-22|1145.94
#2024-08-23|1163.19
#2024-08-26|1164.90
#2024-08-27|1166.16
#2024-08-28|1153.41
#2024-08-29|1150.26
#2024-08-30|1150.41
#2024-09-02|1148.79
#2024-09-03|1130.46
#2024-09-04|1122.38
#2024-09-05|1123.90
#2024-09-06|1102.13
#2024-09-09|1094.40
#2024-09-10|1037.33
#2024-09-11|1041.45
#2024-09-12|1046.80
#2024-09-13|1075.50
#2024-09-16|1071.16
#2024-09-17|1081.18
#2024-09-18|1088.76
#2024-09-19|1109.00
#2024-09-20|1067.69
#2024-09-23|1084.58
#2024-09-24|1102.81
#2024-09-25|1089.24
#2024-09-26|1120.30
#2024-09-27|1151.45
#2024-09-30|1119.84
#2024-10-01|1096.89
#2024-10-02|1084.86
#2024-10-03|1066.10
#2024-10-04|1079.47
#2024-10-07|1079.88
#2024-10-08|1062.73
#2024-10-09|1072.03
#2024-10-10|1066.96
#2024-10-11|1070.61
#2024-10-14|1068.51
#2024-10-15|1056.87
#2024-10-16|1052.16
#2024-10-17|1045.19
#2024-10-18|1059.28
#2024-10-21|1050.62
#2024-10-22|1052.82
#2024-10-23|1045.99
#2024-10-24|1049.17
#2024-10-25|1049.31
#2024-10-28|1043.19
#2024-10-29|1026.20
#2024-10-30|1024.89
#2024-10-31|1015.50
#2024-11-01|1017.48
#2024-11-04|1022.64
#2024-11-05|1020.75
#2024-11-06| 963.02
#2024-11-07| 992.72
#2024-11-08| 969.13
#2024-11-11| 972.68
#2024-11-12| 954.49
#2024-11-13| 937.35
#2024-11-14| 952.52
#2024-11-15| 954.36
#2024-11-18| 961.58
#2024-11-19| 953.93
#2024-11-20| 933.51
#2024-11-21| 929.16
#2024-11-22| 927.37
#2024-11-25| 943.72
#2024-11-26| 931.22
#2024-11-27| 937.83
#2024-11-28| 941.11
#2024-11-29| 947.33
#2024-12-02| 943.03
#2024-12-03| 940.66
#2024-12-04| 956.59
#2024-12-05| 974.77
#2024-12-06| 987.09
#2024-12-09|1010.38
#2024-12-10|1014.39
#2024-12-11|1008.08
#2024-12-12|1015.24
#2024-12-13|1022.05
#2024-12-16| 997.19
#2024-12-17| 997.89
#2024-12-18| 997.45
#2024-12-19| 979.77
#2024-12-20| 985.07
#2024-12-23| 973.97
#2024-12-24| 976.13
#2024-12-25| 976.13
#2024-12-26| 977.78
#2024-12-27| 991.13
#2024-12-30| 988.36
#2024-12-31| 987.80
#2025-01-01| 987.80
#2025-01-02| 973.43
#2025-01-03| 959.97
#2025-01-06|1000.61
#2025-01-07| 996.32
#2025-01-08| 975.74
#2025-01-09| 966.06
#2025-01-10| 973.20
#2025-01-13| 971.52
#2025-01-14| 989.36
#2025-01-15|1009.28
#2025-01-16| 999.20
#2025-01-17|1005.48
#2025-01-20|1030.34
#2025-01-21|1023.55
#2025-01-22|1026.62
#2025-01-23|1024.28
#2025-01-24|1051.64
#2025-01-27|1061.62
#2025-01-28|1053.36
#2025-01-29|1051.70
#2025-01-30|1063.70
#2025-01-31|1054.60
#2025-02-03|1019.84
#2025-02-04|1026.51
#2025-02-05|1017.31
#2025-02-06|1029.13
#2025-02-07|1013.51
#2025-02-10|1018.05
#2025-02-11|1012.51
#2025-02-12|1018.87
#2025-02-13|1078.38
#2025-02-14|1092.59
#2025-02-17|1092.20
#2025-02-18|1095.60
#2025-02-19|1072.29
#2025-02-20|1065.89
#2025-02-21|1064.07
#2025-02-24|1082.35
#2025-02-25|1094.26
#2025-02-26|1108.98
#2025-02-27|1079.68
#2025-02-28|1073.47
#2025-03-03|1095.73
#2025-03-04|1044.89
#2025-03-05|1101.06
#2025-03-06|1145.62
#2025-03-07|1130.75
#2025-03-10|1147.08
#2025-03-11|1137.86
#2025-03-12|1137.85
#2025-03-13|1112.39
#2025-03-14|1118.78
#2025-03-17|1129.69
#2025-03-18|1145.47
#2025-03-19|1125.86
#2025-03-20|1097.47
#2025-03-21|1084.64
#2025-03-24|1089.11
#2025-03-25|1101.41
#2025-03-26|1071.65
#2025-03-27|1057.71
#2025-03-28|1043.87
#2025-03-31|1012.45
#2025-04-01|1019.13
#2025-04-02|1019.87
#2025-04-03| 983.56
#2025-04-04| 959.43
#2025-04-07| 929.81
#2025-04-08| 928.31
#2025-04-09| 910.68
#2025-04-10| 941.20
#2025-04-11| 965.58
#2025-04-14| 990.82
#2025-04-15|1008.02
#2025-04-16|1009.22
#2025-04-17|1007.97
#2025-04-18|1007.97
#2025-04-21|1021.11
#2025-04-22|1039.61
#2025-04-23|1053.13
#2025-04-24|1070.91
#2025-04-25|1085.05
#2025-04-28|1088.40
#2025-04-29|1083.99
#2025-04-30|1067.38
#2025-05-01|1059.30
#2025-05-02|1083.22
#2025-05-05|1084.12
#2025-05-06|1084.46
#2025-05-07|1087.18
#2025-05-08|1080.69
#2025-05-09|1090.22
#2025-05-12|1100.15
#2025-05-13|1129.80
#2025-05-14|1124.52
#2025-05-15|1106.61
#2025-05-16|1095.03
#2025-05-19|1099.97
#2025-05-20|1117.90
#2025-05-21|1114.49
#2025-05-22|1094.70
#2025-05-23|1071.73
#2025-05-26|1093.98
#2025-05-27|1085.40
#2025-05-28|1099.58
#2025-05-29|1100.27
#2025-05-30|1093.78
#2025-06-02|1079.46
#2025-06-03|1081.10
#2025-06-04|1077.42
#2025-06-05|1080.05
#2025-06-06|1067.67
#2025-06-09|1072.99
#2025-06-10|1088.36
#2025-06-11|1088.38
#2025-06-12|1092.36
#2025-06-13|1069.27
#2025-06-16|1064.58
#2025-06-17|1048.39
#2025-06-18|1036.91
#2025-06-19|1020.14
#2025-06-20|1030.10
#2025-06-23|1027.46
#2025-06-24|1051.75
#2025-06-25|1045.88
#2025-06-26|1044.26
#2025-06-27|1087.33
#2025-06-30|1074.95
#2025-07-01|1078.44
#2025-07-02|1103.86
#2025-07-03|1099.92
#2025-07-04|1092.56
#2025-07-07|1088.46
#2025-07-08|1102.10
#2025-07-09|1124.69
#2025-07-10|1143.74
#2025-07-11|1139.76
#2025-07-14|1118.80
#2025-07-15|1123.64
#2025-07-16|1092.70
#2025-07-17|1095.72
#2025-07-18|1097.01
#2025-07-21|1108.95
#2025-07-22|1099.72
#2025-07-23|1146.51
#2025-07-24|1150.40
#2025-07-25|1164.76
#2025-07-28|1132.81
#2025-07-29|1117.33
#2025-07-30|1090.81
#2025-07-31|1076.82
#2025-08-01|1064.80
#2025-08-04|1061.87
#2025-08-05|1074.20
#2025-08-06|1084.00
#2025-08-07|1103.48
#2025-08-08|1123.61
#2025-08-11|1113.83
#2025-08-12|1130.91
#2025-08-13|1146.96
#2025-08-14|1144.86
#2025-08-15|1159.48
#2025-08-18|1144.98
#2025-08-19|1173.87
#2025-08-20|1168.68
#2025-08-21|1162.06
#2025-08-22|1186.33
#2025-08-25|1173.77
#2025-08-26|1161.98
#2025-08-27|1142.43
#2025-08-28|1157.64
#2025-08-29|1152.23
#2025-09-01|1159.38
#2025-09-02|1138.69
#2025-09-03|1134.63
#2025-09-04|1129.28
#2025-09-05|1140.44
#2025-09-08|1146.29
#2025-09-09|1134.96
#2025-09-10|1130.00
#2025-09-11|1136.60
#2025-09-12|1129.36
#2025-09-15|1130.57
#2025-09-16|1133.80
#2025-09-17|1134.08
#2025-09-18|1130.07
#2025-09-19|1127.41
#2025-09-22|1100.88
#2025-09-23|1119.36
#2025-09-24|1117.62
#2025-09-25|1108.16
#2025-09-26|1116.62
#2025-09-29|1122.94
#2025-09-30|1120.07
#2025-10-01|1130.95
#2025-10-02|1142.47
#2025-10-03|1146.83
#2025-10-06|1149.34
#2025-10-07|1136.34
#2025-10-08|1100.04
#2025-10-09|1085.02
#2025-10-10|1072.43
#2025-10-13|1070.06
#2025-10-14|1049.85
#2025-10-15|1054.39
#2025-10-16|1070.48
#2025-10-17|1083.70
#2025-10-20|1091.62
#2025-10-21|1094.28
#2025-10-22|1081.83
#2025-10-23|1088.16
#2025-10-24|1103.40
#2025-10-27|1110.18
#2025-10-28|1120.05
#2025-10-29|1135.04
#2025-10-30|1111.63
#2025-10-31|1103.59
#2025-11-03|1119.61
#2025-11-04|1100.39
#2025-11-05|1128.63
#2025-11-06|1128.26
#2025-11-07|1141.57
#2025-11-10|1147.48
#2025-11-11|1163.01
#2025-11-12|1175.10
#2025-11-13|1181.58
#2025-11-14|1168.14
#2025-11-17|1149.42
#2025-11-18|1118.65
#2025-11-19|1119.69
#2025-11-20|1101.58
#2025-11-21|1111.12
#2025-11-24|1123.61
#2025-11-25|1139.92
#2025-11-26|1140.40
#2025-11-27|1149.36
#2025-11-28|1153.14
#2025-12-01|1167.49
#2025-12-02|1169.47
#2025-12-03|1171.02
#2025-12-04|1207.70
#2025-12-05|1225.53
#2025-12-08|1222.94
#2025-12-09|1218.10
#2025-12-10|1210.67
#2025-12-11|1229.89
#2025-12-12|1238.92
#2025-12-15|1233.85
#2025-12-16|1231.04
#2025-12-17|1219.24
#2025-12-18|1215.93
#2025-12-19|1215.86
#2025-12-22|1216.42
#2025-12-23|1211.28
#2025-12-24|1212.25
#2025-12-25|1212.25
#2025-12-26|1212.15
#2025-12-29|1219.25
#2025-12-30|1222.32
#2025-12-31|1220.92
#2026-01-01|1220.92
#2026-01-02|1253.83
#2026-01-05|1225.42
#2026-01-06|1231.88
#2026-01-07|1224.29
#2026-01-08|1219.11
#2026-01-09|1224.98
#2026-01-12|1218.50
#2026-01-13|1209.22
#2026-01-14|1226.52
#2026-01-15|1209.35
#2026-01-16|1193.13
#2026-01-19|1171.50
#2026-01-20|1175.91
#2026-01-21|1189.16
#2026-01-22|1225.26
#2026-01-23|1227.11
#2026-01-26|1232.72
#2026-01-27|1228.07
#2026-01-28|1227.32
#2026-01-29|1228.48
#2026-01-30|1223.89
#2026-02-02|1221.01
#2026-02-03|1222.42
#2026-02-04|1266.36
#2026-02-05|1237.09
#2026-02-06|1232.03
#2026-02-09|1241.12
#2026-02-10|1256.41
#2026-02-11|1244.49
#2026-02-12|1248.37
#2026-02-13|1256.07
#2026-02-16|1251.98
#2026-02-17|1256.11
#2026-02-18|1266.01
#2026-02-19|1244.01
#2026-02-20|1250.99
#2026-02-23|1229.55
#2026-02-24|1246.47
#2026-02-25|1244.65
#2026-02-26|1247.56
#2026-02-27|1246.18
#2026-03-02|1182.33
#2026-03-03|1131.21
#2026-03-04|1148.96
#2026-03-05|1124.01
#2026-03-06|1105.03
#2026-03-09|1081.20
#2026-03-10|1112.98
#2026-03-11|1108.45
#2026-03-12|1098.69
#2026-03-13|1078.68
#2026-03-16|1065.89
#2026-03-17|1076.26
#2026-03-18|1070.33
#2026-03-19|1031.25
#2026-03-20|1025.52
#2026-03-23|1050.32
#2026-03-24|1049.50
#2026-03-25|1062.77
#2026-03-26|1052.07
#2026-03-27|1044.13
#2026-03-30|1038.34
#2026-03-31|1051.18
#2026-04-01|1084.25
#2026-04-02|1071.27
#2026-04-03|1071.27
#2026-04-06|1070.48
#2026-04-07|1057.11