Table Data - Nasdaq Global Automobiles and Parts Index
| Title | Nasdaq Global Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQG4010 |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:53 PM CDT |
| Notes | For more information about this series, see: NQG4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 653.53 |
| 2001-04-02 | 652.07 |
| 2001-04-03 | 648.30 |
| 2001-04-04 | 657.03 |
| 2001-04-05 | 662.99 |
| 2001-04-06 | 660.34 |
| 2001-04-09 | 655.73 |
| 2001-04-10 | 660.02 |
| 2001-04-11 | 661.88 |
| 2001-04-12 | 665.24 |
| 2001-04-13 | . |
| 2001-04-16 | 658.19 |
| 2001-04-17 | 658.23 |
| 2001-04-18 | 682.20 |
| 2001-04-19 | 687.65 |
| 2001-04-20 | 687.22 |
| 2001-04-23 | 682.48 |
| 2001-04-24 | 681.64 |
| 2001-04-25 | 678.47 |
| 2001-04-26 | 687.74 |
| 2001-04-27 | 685.39 |
| 2001-04-30 | 687.67 |
| 2001-05-01 | 697.68 |
| 2001-05-02 | 712.36 |
| 2001-05-03 | 710.00 |
| 2001-05-04 | 712.86 |
| 2001-05-07 | 709.27 |
| 2001-05-08 | 699.16 |
| 2001-05-09 | 697.22 |
| 2001-05-10 | 695.99 |
| 2001-05-11 | 692.53 |
| 2001-05-14 | 685.63 |
| 2001-05-15 | 687.89 |
| 2001-05-16 | 693.31 |
| 2001-05-17 | 702.06 |
| 2001-05-18 | 696.26 |
| 2001-05-21 | 700.02 |
| 2001-05-22 | 693.25 |
| 2001-05-23 | 696.68 |
| 2001-05-24 | 694.06 |
| 2001-05-25 | 692.33 |
| 2001-05-28 | . |
| 2001-05-29 | 688.49 |
| 2001-05-30 | 679.40 |
| 2001-05-31 | 681.04 |
| 2001-06-01 | 678.75 |
| 2001-06-04 | 679.50 |
| 2001-06-05 | 680.54 |
| 2001-06-06 | 678.24 |
| 2001-06-07 | 678.54 |
| 2001-06-08 | 674.96 |
| 2001-06-11 | 674.30 |
| 2001-06-12 | 669.01 |
| 2001-06-13 | 669.77 |
| 2001-06-14 | 671.59 |
| 2001-06-15 | 664.67 |
| 2001-06-18 | 665.33 |
| 2001-06-19 | 667.05 |
| 2001-06-20 | 669.16 |
| 2001-06-21 | 680.36 |
| 2001-06-22 | 679.39 |
| 2001-06-25 | 682.19 |
| 2001-06-26 | 679.37 |
| 2001-06-27 | 676.79 |
| 2001-06-28 | 677.97 |
| 2001-06-29 | 685.45 |
| 2001-07-02 | 693.73 |
| 2001-07-03 | 692.86 |
| 2001-07-04 | . |
| 2001-07-05 | 687.46 |
| 2001-07-06 | 676.54 |
| 2001-07-09 | 681.17 |
| 2001-07-10 | 682.95 |
| 2001-07-11 | 689.94 |
| 2001-07-12 | 688.91 |
| 2001-07-13 | 691.90 |
| 2001-07-16 | 692.93 |
| 2001-07-17 | 692.78 |
| 2001-07-18 | 686.72 |
| 2001-07-19 | 687.12 |
| 2001-07-20 | 691.11 |
| 2001-07-23 | 676.20 |
| 2001-07-24 | 675.47 |
| 2001-07-25 | 680.94 |
| 2001-07-26 | 681.76 |
| 2001-07-27 | 685.54 |
| 2001-07-30 | 678.74 |
| 2001-07-31 | 685.27 |
| 2001-08-01 | 684.19 |
| 2001-08-02 | 688.38 |
| 2001-08-03 | 681.07 |
| 2001-08-06 | 677.03 |
| 2001-08-07 | 670.64 |
| 2001-08-08 | 667.16 |
| 2001-08-09 | 663.84 |
| 2001-08-10 | 667.45 |
| 2001-08-13 | 662.83 |
| 2001-08-14 | 665.38 |
| 2001-08-15 | 664.47 |
| 2001-08-16 | 655.79 |
| 2001-08-17 | 635.22 |
| 2001-08-20 | 622.22 |
| 2001-08-21 | 620.87 |
| 2001-08-22 | 628.60 |
| 2001-08-23 | 623.44 |
| 2001-08-24 | 629.63 |
| 2001-08-27 | 625.01 |
| 2001-08-28 | 619.44 |
| 2001-08-29 | 615.31 |
| 2001-08-30 | 605.65 |
| 2001-08-31 | 605.50 |
| 2001-09-03 | . |
| 2001-09-04 | 606.12 |
| 2001-09-05 | 601.03 |
| 2001-09-06 | 599.33 |
| 2001-09-07 | 591.86 |
| 2001-09-10 | 585.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 508.66 |
| 2001-09-18 | 503.52 |
| 2001-09-19 | 494.42 |
| 2001-09-20 | 466.93 |
| 2001-09-21 | 452.65 |
| 2001-09-24 | 468.60 |
| 2001-09-25 | 478.12 |
| 2001-09-26 | 471.39 |
| 2001-09-27 | 476.02 |
| 2001-09-28 | 494.06 |
| 2001-10-01 | 505.27 |
| 2001-10-02 | 514.83 |
| 2001-10-03 | 514.98 |
| 2001-10-04 | 523.44 |
| 2001-10-05 | 526.85 |
| 2001-10-08 | 525.73 |
| 2001-10-09 | 512.74 |
| 2001-10-10 | 523.10 |
| 2001-10-11 | 537.11 |
| 2001-10-12 | 538.61 |
| 2001-10-15 | 531.26 |
| 2001-10-16 | 531.76 |
| 2001-10-17 | 530.40 |
| 2001-10-18 | 525.39 |
| 2001-10-19 | 519.50 |
| 2001-10-22 | 521.34 |
| 2001-10-23 | 531.78 |
| 2001-10-24 | 535.29 |
| 2001-10-25 | 534.49 |
| 2001-10-26 | 534.61 |
| 2001-10-29 | 527.27 |
| 2001-10-30 | 519.69 |
| 2001-10-31 | 513.44 |
| 2001-11-01 | 524.52 |
| 2001-11-02 | 524.40 |
| 2001-11-05 | 534.49 |
| 2001-11-06 | 535.81 |
| 2001-11-07 | 531.81 |
| 2001-11-08 | 540.55 |
| 2001-11-09 | 540.13 |
| 2001-11-12 | 530.12 |
| 2001-11-13 | 532.81 |
| 2001-11-14 | 538.44 |
| 2001-11-15 | 545.86 |
| 2001-11-16 | 550.76 |
| 2001-11-19 | 569.16 |
| 2001-11-20 | 567.83 |
| 2001-11-21 | 563.43 |
| 2001-11-22 | . |
| 2001-11-23 | 568.02 |
| 2001-11-26 | 578.66 |
| 2001-11-27 | 572.43 |
| 2001-11-28 | 561.71 |
| 2001-11-29 | 562.92 |
| 2001-11-30 | 566.25 |
| 2001-12-03 | 557.83 |
| 2001-12-04 | 554.25 |
| 2001-12-05 | 566.68 |
| 2001-12-06 | 576.35 |
| 2001-12-07 | 568.24 |
| 2001-12-10 | 556.73 |
| 2001-12-11 | 552.45 |
| 2001-12-12 | 554.58 |
| 2001-12-13 | 543.34 |
| 2001-12-14 | 543.56 |
| 2001-12-17 | 543.60 |
| 2001-12-18 | 546.28 |
| 2001-12-19 | 544.24 |
| 2001-12-20 | 544.21 |
| 2001-12-21 | 546.33 |
| 2001-12-24 | 544.16 |
| 2001-12-25 | . |
| 2001-12-26 | 546.73 |
| 2001-12-27 | 557.24 |
| 2001-12-28 | 564.06 |
| 2001-12-31 | 564.49 |
| 2002-01-01 | . |
| 2002-01-02 | 566.69 |
| 2002-01-03 | 572.87 |
| 2002-01-04 | 587.21 |
| 2002-01-07 | 579.44 |
| 2002-01-08 | 573.79 |
| 2002-01-09 | 574.32 |
| 2002-01-10 | 566.69 |
| 2002-01-11 | 568.43 |
| 2002-01-14 | 565.65 |
| 2002-01-15 | 557.86 |
| 2002-01-16 | 556.19 |
| 2002-01-17 | 555.58 |
| 2002-01-18 | 559.44 |
| 2002-01-21 | . |
| 2002-01-22 | 552.95 |
| 2002-01-23 | 557.04 |
| 2002-01-24 | 562.02 |
| 2002-01-25 | 565.45 |
| 2002-01-28 | 578.82 |
| 2002-01-29 | 565.77 |
| 2002-01-30 | 563.49 |
| 2002-01-31 | 569.96 |
| 2002-02-01 | 568.56 |
| 2002-02-04 | 561.94 |
| 2002-02-05 | 547.55 |
| 2002-02-06 | 541.23 |
| 2002-02-07 | 544.51 |
| 2002-02-08 | 550.37 |
| 2002-02-11 | 554.95 |
| 2002-02-12 | 559.59 |
| 2002-02-13 | 571.29 |
| 2002-02-14 | 566.48 |
| 2002-02-15 | 566.02 |
| 2002-02-18 | . |
| 2002-02-19 | 551.16 |
| 2002-02-20 | 554.77 |
| 2002-02-21 | 567.68 |
| 2002-02-22 | 567.29 |
| 2002-02-25 | 577.02 |
| 2002-02-26 | 577.00 |
| 2002-02-27 | 582.33 |
| 2002-02-28 | 585.82 |
| 2002-03-01 | 598.59 |
| 2002-03-04 | 626.22 |
| 2002-03-05 | 619.80 |
| 2002-03-06 | 627.78 |
| 2002-03-07 | 643.05 |
| 2002-03-08 | 633.65 |
| 2002-03-11 | 639.36 |
| 2002-03-12 | 634.81 |
| 2002-03-13 | 635.00 |
| 2002-03-14 | 639.62 |
| 2002-03-15 | 648.54 |
| 2002-03-18 | 643.68 |
| 2002-03-19 | 654.62 |
| 2002-03-20 | 643.43 |
| 2002-03-21 | 641.86 |
| 2002-03-22 | 636.77 |
| 2002-03-25 | 627.59 |
| 2002-03-26 | 630.03 |
| 2002-03-27 | 632.80 |
| 2002-03-28 | 639.13 |
| 2002-03-29 | . |
| 2002-04-01 | 629.39 |
| 2002-04-02 | 627.80 |
| 2002-04-03 | 625.62 |
| 2002-04-04 | 625.61 |
| 2002-04-05 | 627.02 |
| 2002-04-08 | 625.45 |
| 2002-04-09 | 621.88 |
| 2002-04-10 | 632.81 |
| 2002-04-11 | 623.58 |
| 2002-04-12 | 623.23 |
| 2002-04-15 | 629.57 |
| 2002-04-16 | 643.16 |
| 2002-04-17 | 649.13 |
| 2002-04-18 | 650.23 |
| 2002-04-19 | 651.04 |
| 2002-04-22 | 649.85 |
| 2002-04-23 | 655.00 |
| 2002-04-24 | 652.04 |
| 2002-04-25 | 649.47 |
| 2002-04-26 | 643.49 |
| 2002-04-29 | 639.00 |
| 2002-04-30 | 643.20 |
| 2002-05-01 | 651.67 |
| 2002-05-02 | 648.89 |
| 2002-05-03 | 651.47 |
| 2002-05-06 | 648.76 |
| 2002-05-07 | 642.66 |
| 2002-05-08 | 652.85 |
| 2002-05-09 | 653.33 |
| 2002-05-10 | 653.74 |
| 2002-05-13 | 656.00 |
| 2002-05-14 | 658.46 |
| 2002-05-15 | 663.81 |
| 2002-05-16 | 666.08 |
| 2002-05-17 | 676.18 |
| 2002-05-20 | 670.56 |
| 2002-05-21 | 669.84 |
| 2002-05-22 | 672.60 |
| 2002-05-23 | 662.13 |
| 2002-05-24 | 668.70 |
| 2002-05-27 | . |
| 2002-05-28 | 667.09 |
| 2002-05-29 | 665.10 |
| 2002-05-30 | 660.46 |
| 2002-05-31 | 651.83 |
| 2002-06-03 | 650.11 |
| 2002-06-04 | 639.54 |
| 2002-06-05 | 638.21 |
| 2002-06-06 | 639.31 |
| 2002-06-07 | 634.89 |
| 2002-06-10 | 633.11 |
| 2002-06-11 | 634.96 |
| 2002-06-12 | 635.33 |
| 2002-06-13 | 624.57 |
| 2002-06-14 | 610.33 |
| 2002-06-17 | 611.42 |
| 2002-06-18 | 620.50 |
| 2002-06-19 | 611.02 |
| 2002-06-20 | 601.46 |
| 2002-06-21 | 597.11 |
| 2002-06-24 | 596.67 |
| 2002-06-25 | 600.63 |
| 2002-06-26 | 599.50 |
| 2002-06-27 | 601.01 |
| 2002-06-28 | 619.11 |
| 2002-07-01 | 611.77 |
| 2002-07-02 | 607.55 |
| 2002-07-03 | 604.02 |
| 2002-07-04 | . |
| 2002-07-05 | 614.83 |
| 2002-07-08 | 613.80 |
| 2002-07-09 | 613.81 |
| 2002-07-10 | 596.79 |
| 2002-07-11 | 588.92 |
| 2002-07-12 | 589.77 |
| 2002-07-15 | 583.83 |
| 2002-07-16 | 580.20 |
| 2002-07-17 | 579.59 |
| 2002-07-18 | 589.11 |
| 2002-07-19 | 577.03 |
| 2002-07-22 | 564.45 |
| 2002-07-23 | 559.15 |
| 2002-07-24 | 570.59 |
| 2002-07-25 | 562.44 |
| 2002-07-26 | 550.59 |
| 2002-07-29 | 571.94 |
| 2002-07-30 | 585.28 |
| 2002-07-31 | 576.77 |
| 2002-08-01 | 569.76 |
| 2002-08-02 | 560.69 |
| 2002-08-05 | 545.60 |
| 2002-08-06 | 548.57 |
| 2002-08-07 | 562.29 |
| 2002-08-08 | 567.39 |
| 2002-08-09 | 580.02 |
| 2002-08-12 | 571.94 |
| 2002-08-13 | 569.68 |
| 2002-08-14 | 572.14 |
| 2002-08-15 | 578.04 |
| 2002-08-16 | 576.24 |
| 2002-08-19 | 579.67 |
| 2002-08-20 | 578.07 |
| 2002-08-21 | 587.05 |
| 2002-08-22 | 589.23 |
| 2002-08-23 | 585.60 |
| 2002-08-26 | 590.86 |
| 2002-08-27 | 591.89 |
| 2002-08-28 | 579.59 |
| 2002-08-29 | 576.57 |
| 2002-08-30 | 578.45 |
| 2002-09-02 | . |
| 2002-09-03 | 554.56 |
| 2002-09-04 | 551.32 |
| 2002-09-05 | 549.75 |
| 2002-09-06 | 555.36 |
| 2002-09-09 | 559.09 |
| 2002-09-10 | 564.87 |
| 2002-09-11 | 571.94 |
| 2002-09-12 | 564.42 |
| 2002-09-13 | 553.55 |
| 2002-09-16 | 549.70 |
| 2002-09-17 | 557.02 |
| 2002-09-18 | 551.40 |
| 2002-09-19 | 553.37 |
| 2002-09-20 | 544.50 |
| 2002-09-23 | 533.47 |
| 2002-09-24 | 522.04 |
| 2002-09-25 | 523.17 |
| 2002-09-26 | 537.83 |
| 2002-09-27 | 534.58 |
| 2002-09-30 | 523.23 |
| 2002-10-01 | 523.54 |
| 2002-10-02 | 517.79 |
| 2002-10-03 | 511.81 |
| 2002-10-04 | 508.45 |
| 2002-10-07 | 495.52 |
| 2002-10-08 | 487.91 |
| 2002-10-09 | 472.74 |
| 2002-10-10 | 477.53 |
| 2002-10-11 | 496.48 |
| 2002-10-14 | 490.61 |
| 2002-10-15 | 513.45 |
| 2002-10-16 | 515.13 |
| 2002-10-17 | 526.58 |
| 2002-10-18 | 527.01 |
| 2002-10-21 | 537.75 |
| 2002-10-22 | 529.60 |
| 2002-10-23 | 529.72 |
| 2002-10-24 | 530.84 |
| 2002-10-25 | 534.39 |
| 2002-10-28 | 534.82 |
| 2002-10-29 | 512.56 |
| 2002-10-30 | 510.98 |
| 2002-10-31 | 513.57 |
| 2002-11-01 | 520.84 |
| 2002-11-04 | 525.57 |
| 2002-11-05 | 529.99 |
| 2002-11-06 | 529.87 |
| 2002-11-07 | 523.16 |
| 2002-11-08 | 521.47 |
| 2002-11-11 | 511.01 |
| 2002-11-12 | 513.80 |
| 2002-11-13 | 513.40 |
| 2002-11-14 | 518.28 |
| 2002-11-15 | 525.20 |
| 2002-11-18 | 520.70 |
| 2002-11-19 | 521.24 |
| 2002-11-20 | 520.86 |
| 2002-11-21 | 530.94 |
| 2002-11-22 | 535.51 |
| 2002-11-25 | 540.24 |
| 2002-11-26 | 534.09 |
| 2002-11-27 | 545.29 |
| 2002-11-28 | . |
| 2002-11-29 | 550.45 |
| 2002-12-02 | 546.03 |
| 2002-12-03 | 537.79 |
| 2002-12-04 | 537.06 |
| 2002-12-05 | 529.91 |
| 2002-12-06 | 532.43 |
| 2002-12-09 | 523.81 |
| 2002-12-10 | 529.65 |
| 2002-12-11 | 530.12 |
| 2002-12-12 | 529.85 |
| 2002-12-13 | 526.90 |
| 2002-12-16 | 529.17 |
| 2002-12-17 | 527.16 |
| 2002-12-18 | 513.61 |
| 2002-12-19 | 515.18 |
| 2002-12-20 | 518.31 |
| 2002-12-23 | 516.40 |
| 2002-12-24 | 518.33 |
| 2002-12-25 | . |
| 2002-12-26 | 521.83 |
| 2002-12-27 | 515.99 |
| 2002-12-30 | 521.09 |
| 2002-12-31 | 521.66 |
| 2003-01-01 | . |
| 2003-01-02 | 532.42 |
| 2003-01-03 | 529.46 |
| 2003-01-06 | 540.87 |
| 2003-01-07 | 535.67 |
| 2003-01-08 | 523.95 |
| 2003-01-09 | 528.15 |
| 2003-01-10 | 529.58 |
| 2003-01-13 | 533.26 |
| 2003-01-14 | 535.57 |
| 2003-01-15 | 531.76 |
| 2003-01-16 | 532.12 |
| 2003-01-17 | 527.05 |
| 2003-01-20 | . |
| 2003-01-21 | 521.20 |
| 2003-01-22 | 511.36 |
| 2003-01-23 | 516.44 |
| 2003-01-24 | 509.31 |
| 2003-01-27 | 501.41 |
| 2003-01-28 | 503.34 |
| 2003-01-29 | 501.85 |
| 2003-01-30 | 494.67 |
| 2003-01-31 | 498.43 |
| 2003-02-03 | 507.31 |
| 2003-02-04 | 504.49 |
| 2003-02-05 | 508.58 |
| 2003-02-06 | 502.27 |
| 2003-02-07 | 496.60 |
| 2003-02-10 | 496.17 |
| 2003-02-11 | 496.18 |
| 2003-02-12 | 493.24 |
| 2003-02-13 | 489.35 |
| 2003-02-14 | 496.46 |
| 2003-02-17 | . |
| 2003-02-18 | 501.25 |
| 2003-02-19 | 499.68 |
| 2003-02-20 | 499.07 |
| 2003-02-21 | 498.89 |
| 2003-02-24 | 495.64 |
| 2003-02-25 | 488.46 |
| 2003-02-26 | 485.65 |
| 2003-02-27 | 489.64 |
| 2003-02-28 | 491.00 |
| 2003-03-03 | 495.00 |
| 2003-03-04 | 483.24 |
| 2003-03-05 | 480.25 |
| 2003-03-06 | 471.39 |
| 2003-03-07 | 467.89 |
| 2003-03-10 | 462.26 |
| 2003-03-11 | 450.99 |
| 2003-03-12 | 452.67 |
| 2003-03-13 | 458.44 |
| 2003-03-14 | 458.04 |
| 2003-03-17 | 463.55 |
| 2003-03-18 | 471.52 |
| 2003-03-19 | 473.34 |
| 2003-03-20 | 480.38 |
| 2003-03-21 | 485.76 |
| 2003-03-24 | 482.78 |
| 2003-03-25 | 479.96 |
| 2003-03-26 | 481.90 |
| 2003-03-27 | 480.15 |
| 2003-03-28 | 473.60 |
| 2003-03-31 | 462.50 |
| 2003-04-01 | 464.36 |
| 2003-04-02 | 471.95 |
| 2003-04-03 | 471.42 |
| 2003-04-04 | 472.82 |
| 2003-04-07 | 486.94 |
| 2003-04-08 | 479.93 |
| 2003-04-09 | 477.76 |
| 2003-04-10 | 475.01 |
| 2003-04-11 | 469.19 |
| 2003-04-14 | 475.75 |
| 2003-04-15 | 481.82 |
| 2003-04-16 | 482.33 |
| 2003-04-17 | 488.82 |
| 2003-04-18 | . |
| 2003-04-21 | 491.72 |
| 2003-04-22 | 497.31 |
| 2003-04-23 | 502.24 |
| 2003-04-24 | 497.52 |
| 2003-04-25 | 482.48 |
| 2003-04-28 | 489.26 |
| 2003-04-29 | 490.45 |
| 2003-04-30 | 505.59 |
| 2003-05-01 | 505.87 |
| 2003-05-02 | 508.47 |
| 2003-05-05 | 510.49 |
| 2003-05-06 | 520.83 |
| 2003-05-07 | 523.27 |
| 2003-05-08 | 515.72 |
| 2003-05-09 | 521.17 |
| 2003-05-12 | 524.02 |
| 2003-05-13 | 517.10 |
| 2003-05-14 | 518.50 |
| 2003-05-15 | 514.25 |
| 2003-05-16 | 510.51 |
| 2003-05-19 | 502.53 |
| 2003-05-20 | 502.66 |
| 2003-05-21 | 499.76 |
| 2003-05-22 | 503.91 |
| 2003-05-23 | 503.95 |
| 2003-05-26 | . |
| 2003-05-27 | 507.20 |
| 2003-05-28 | 505.71 |
| 2003-05-29 | 511.46 |
| 2003-05-30 | 522.53 |
| 2003-06-02 | 531.80 |
| 2003-06-03 | 527.57 |
| 2003-06-04 | 530.71 |
| 2003-06-05 | 536.97 |
| 2003-06-06 | 541.00 |
| 2003-06-09 | 543.16 |
| 2003-06-10 | 545.98 |
| 2003-06-11 | 554.25 |
| 2003-06-12 | 556.63 |
| 2003-06-13 | 554.43 |
| 2003-06-16 | 558.84 |
| 2003-06-17 | 568.27 |
| 2003-06-18 | 571.41 |
| 2003-06-19 | 570.40 |
| 2003-06-20 | 570.20 |
| 2003-06-23 | 564.42 |
| 2003-06-24 | 554.31 |
| 2003-06-25 | 554.28 |
| 2003-06-26 | 556.41 |
| 2003-06-27 | 561.34 |
| 2003-06-30 | 561.57 |
| 2003-07-01 | 559.46 |
| 2003-07-02 | 570.57 |
| 2003-07-03 | 581.86 |
| 2003-07-04 | . |
| 2003-07-07 | 587.32 |
| 2003-07-08 | 593.36 |
| 2003-07-09 | 596.81 |
| 2003-07-10 | 593.12 |
| 2003-07-11 | 587.67 |
| 2003-07-14 | 590.57 |
| 2003-07-15 | 587.60 |
| 2003-07-16 | 580.85 |
| 2003-07-17 | 571.67 |
| 2003-07-18 | 574.61 |
| 2003-07-21 | 571.24 |
| 2003-07-22 | 569.88 |
| 2003-07-23 | 574.11 |
| 2003-07-24 | 577.54 |
| 2003-07-25 | 583.60 |
| 2003-07-28 | 582.09 |
| 2003-07-29 | 577.48 |
| 2003-07-30 | 571.52 |
| 2003-07-31 | 575.81 |
| 2003-08-01 | 574.70 |
| 2003-08-04 | 571.19 |
| 2003-08-05 | 568.69 |
| 2003-08-06 | 570.16 |
| 2003-08-07 | 573.82 |
| 2003-08-08 | 571.07 |
| 2003-08-11 | 575.16 |
| 2003-08-12 | 578.54 |
| 2003-08-13 | 587.08 |
| 2003-08-14 | 596.29 |
| 2003-08-15 | 599.24 |
| 2003-08-18 | 602.83 |
| 2003-08-19 | 605.32 |
| 2003-08-20 | 609.72 |
| 2003-08-21 | 620.92 |
| 2003-08-22 | 611.71 |
| 2003-08-25 | 606.17 |
| 2003-08-26 | 605.86 |
| 2003-08-27 | 608.33 |
| 2003-08-28 | 607.72 |
| 2003-08-29 | 614.99 |
| 2003-09-01 | . |
| 2003-09-02 | 625.74 |
| 2003-09-03 | 629.77 |
| 2003-09-04 | 633.88 |
| 2003-09-05 | 636.75 |
| 2003-09-08 | 635.13 |
| 2003-09-09 | 634.57 |
| 2003-09-10 | 627.82 |
| 2003-09-11 | 629.18 |
| 2003-09-12 | 638.98 |
| 2003-09-15 | 638.96 |
| 2003-09-16 | 654.44 |
| 2003-09-17 | 659.35 |
| 2003-09-18 | 659.29 |
| 2003-09-19 | 652.50 |
| 2003-09-22 | 635.10 |
| 2003-09-23 | 634.41 |
| 2003-09-24 | 626.12 |
| 2003-09-25 | 617.78 |
| 2003-09-26 | 617.20 |
| 2003-09-29 | 616.26 |
| 2003-09-30 | 610.19 |
| 2003-10-01 | 621.64 |
| 2003-10-02 | 624.60 |
| 2003-10-03 | 633.15 |
| 2003-10-06 | 637.78 |
| 2003-10-07 | 645.68 |
| 2003-10-08 | 630.77 |
| 2003-10-09 | 639.46 |
| 2003-10-10 | 645.67 |
| 2003-10-13 | 647.45 |
| 2003-10-14 | 650.45 |
| 2003-10-15 | 647.98 |
| 2003-10-16 | 655.57 |
| 2003-10-17 | 648.40 |
| 2003-10-20 | 649.89 |
| 2003-10-21 | 647.83 |
| 2003-10-22 | 642.56 |
| 2003-10-23 | 628.05 |
| 2003-10-24 | 627.79 |
| 2003-10-27 | 633.70 |
| 2003-10-28 | 635.97 |
| 2003-10-29 | 640.71 |
| 2003-10-30 | 640.76 |
| 2003-10-31 | 634.67 |
| 2003-11-03 | 634.16 |
| 2003-11-04 | 658.62 |
| 2003-11-05 | 651.19 |
| 2003-11-06 | 648.32 |
| 2003-11-07 | 656.84 |
| 2003-11-10 | 659.58 |
| 2003-11-11 | 647.75 |
| 2003-11-12 | 651.81 |
| 2003-11-13 | 660.42 |
| 2003-11-14 | 658.70 |
| 2003-11-17 | 644.86 |
| 2003-11-18 | 639.66 |
| 2003-11-19 | 630.45 |
| 2003-11-20 | 630.40 |
| 2003-11-21 | 631.12 |
| 2003-11-24 | 633.74 |
| 2003-11-25 | 636.81 |
| 2003-11-26 | 647.78 |
| 2003-11-27 | . |
| 2003-11-28 | 653.50 |
| 2003-12-01 | 662.17 |
| 2003-12-02 | 664.93 |
| 2003-12-03 | 670.39 |
| 2003-12-04 | 677.33 |
| 2003-12-05 | 676.15 |
| 2003-12-08 | 675.90 |
| 2003-12-09 | 677.84 |
| 2003-12-10 | 673.66 |
| 2003-12-11 | 683.08 |
| 2003-12-12 | 691.66 |
| 2003-12-15 | 696.88 |
| 2003-12-16 | 691.79 |
| 2003-12-17 | 688.43 |
| 2003-12-18 | 699.59 |
| 2003-12-19 | 705.00 |
| 2003-12-22 | 716.53 |
| 2003-12-23 | 716.22 |
| 2003-12-24 | 716.45 |
| 2003-12-25 | . |
| 2003-12-26 | 713.18 |
| 2003-12-29 | 717.08 |
| 2003-12-30 | 720.08 |
| 2003-12-31 | 721.16 |
| 2004-01-01 | . |
| 2004-01-02 | 724.59 |
| 2004-01-05 | 743.55 |
| 2004-01-06 | 737.26 |
| 2004-01-07 | 732.65 |
| 2004-01-08 | 731.11 |
| 2004-01-09 | 733.11 |
| 2004-01-12 | 732.09 |
| 2004-01-13 | 730.40 |
| 2004-01-14 | 732.43 |
| 2004-01-15 | 723.81 |
| 2004-01-16 | 728.20 |
| 2004-01-19 | . |
| 2004-01-20 | 736.61 |
| 2004-01-21 | 736.38 |
| 2004-01-22 | 740.67 |
| 2004-01-23 | 736.64 |
| 2004-01-26 | 732.03 |
| 2004-01-27 | 731.36 |
| 2004-01-28 | 729.00 |
| 2004-01-29 | 714.86 |
| 2004-01-30 | 708.11 |
| 2004-02-02 | 712.04 |
| 2004-02-03 | 705.09 |
| 2004-02-04 | 694.10 |
| 2004-02-05 | 701.33 |
| 2004-02-06 | 708.81 |
| 2004-02-09 | 708.49 |
| 2004-02-10 | 710.95 |
| 2004-02-11 | 714.03 |
| 2004-02-12 | 714.69 |
| 2004-02-13 | 714.71 |
| 2004-02-16 | . |
| 2004-02-17 | 725.37 |
| 2004-02-18 | 723.27 |
| 2004-02-19 | 723.74 |
| 2004-02-20 | 713.63 |
| 2004-02-23 | 721.15 |
| 2004-02-24 | 712.11 |
| 2004-02-25 | 704.81 |
| 2004-02-26 | 705.88 |
| 2004-02-27 | 716.13 |
| 2004-03-01 | 725.29 |
| 2004-03-02 | 725.86 |
| 2004-03-03 | 721.10 |
| 2004-03-04 | 719.49 |
| 2004-03-05 | 732.13 |
| 2004-03-08 | 727.27 |
| 2004-03-09 | 726.05 |
| 2004-03-10 | 711.63 |
| 2004-03-11 | 699.06 |
| 2004-03-12 | 700.13 |
| 2004-03-15 | 696.61 |
| 2004-03-16 | 700.08 |
| 2004-03-17 | 711.93 |
| 2004-03-18 | 715.17 |
| 2004-03-19 | 708.23 |
| 2004-03-22 | 696.23 |
| 2004-03-23 | 697.19 |
| 2004-03-24 | 697.86 |
| 2004-03-25 | 704.35 |
| 2004-03-26 | 712.08 |
| 2004-03-29 | 723.70 |
| 2004-03-30 | 725.87 |
| 2004-03-31 | 729.11 |
| 2004-04-01 | 724.49 |
| 2004-04-02 | 728.44 |
| 2004-04-05 | 737.48 |
| 2004-04-06 | 737.79 |
| 2004-04-07 | 735.77 |
| 2004-04-08 | 732.68 |
| 2004-04-09 | . |
| 2004-04-12 | 730.93 |
| 2004-04-13 | 723.64 |
| 2004-04-14 | 715.37 |
| 2004-04-15 | 711.78 |
| 2004-04-16 | 723.57 |
| 2004-04-19 | 721.78 |
| 2004-04-20 | 729.95 |
| 2004-04-21 | 734.50 |
| 2004-04-22 | 748.11 |
| 2004-04-23 | 754.11 |
| 2004-04-26 | 753.18 |
| 2004-04-27 | 750.25 |
| 2004-04-28 | 739.65 |
| 2004-04-29 | 735.00 |
| 2004-04-30 | 725.63 |
| 2004-05-03 | 728.16 |
| 2004-05-04 | 732.49 |
| 2004-05-05 | 736.01 |
| 2004-05-06 | 719.34 |
| 2004-05-07 | 700.57 |
| 2004-05-10 | 676.98 |
| 2004-05-11 | 682.60 |
| 2004-05-12 | 698.41 |
| 2004-05-13 | 686.86 |
| 2004-05-14 | 684.93 |
| 2004-05-17 | 672.63 |
| 2004-05-18 | 680.16 |
| 2004-05-19 | 690.86 |
| 2004-05-20 | 682.95 |
| 2004-05-21 | 691.28 |
| 2004-05-24 | 692.05 |
| 2004-05-25 | 694.81 |
| 2004-05-26 | 703.69 |
| 2004-05-27 | 715.04 |
| 2004-05-28 | 718.72 |
| 2004-05-31 | . |
| 2004-06-01 | 719.26 |
| 2004-06-02 | 718.26 |
| 2004-06-03 | 714.70 |
| 2004-06-04 | 723.42 |
| 2004-06-07 | 743.03 |
| 2004-06-08 | 743.50 |
| 2004-06-09 | 738.18 |
| 2004-06-10 | 742.81 |
| 2004-06-11 | . |
| 2004-06-14 | 729.88 |
| 2004-06-15 | 738.88 |
| 2004-06-16 | 745.22 |
| 2004-06-17 | 747.51 |
| 2004-06-18 | 749.81 |
| 2004-06-21 | 756.82 |
| 2004-06-22 | 753.79 |
| 2004-06-23 | 760.86 |
| 2004-06-24 | 770.10 |
| 2004-06-25 | 765.20 |
| 2004-06-28 | 769.23 |
| 2004-06-29 | 767.95 |
| 2004-06-30 | 767.50 |
| 2004-07-01 | 768.43 |
| 2004-07-02 | 759.09 |
| 2004-07-05 | . |
| 2004-07-06 | 748.50 |
| 2004-07-07 | 746.48 |
| 2004-07-08 | 741.56 |
| 2004-07-09 | 746.77 |
| 2004-07-12 | 751.17 |
| 2004-07-13 | 757.36 |
| 2004-07-14 | 749.62 |
| 2004-07-15 | 745.84 |
| 2004-07-16 | 747.23 |
| 2004-07-19 | 747.95 |
| 2004-07-20 | 742.32 |
| 2004-07-21 | 742.60 |
| 2004-07-22 | 740.31 |
| 2004-07-23 | 733.52 |
| 2004-07-26 | 733.72 |
| 2004-07-27 | 732.02 |
| 2004-07-28 | 740.75 |
| 2004-07-29 | 744.45 |
| 2004-07-30 | 751.37 |
| 2004-08-02 | 751.51 |
| 2004-08-03 | 747.26 |
| 2004-08-04 | 737.38 |
| 2004-08-05 | 732.48 |
| 2004-08-06 | 725.67 |
| 2004-08-09 | 723.36 |
| 2004-08-10 | 723.48 |
| 2004-08-11 | 724.86 |
| 2004-08-12 | 718.56 |
| 2004-08-13 | 714.88 |
| 2004-08-16 | 717.46 |
| 2004-08-17 | 720.79 |
| 2004-08-18 | 724.58 |
| 2004-08-19 | 724.89 |
| 2004-08-20 | 726.42 |
| 2004-08-23 | 728.20 |
| 2004-08-24 | 732.15 |
| 2004-08-25 | 737.87 |
| 2004-08-26 | 746.99 |
| 2004-08-27 | 747.56 |
| 2004-08-30 | 744.07 |
| 2004-08-31 | 742.87 |
| 2004-09-01 | 748.47 |
| 2004-09-02 | 751.60 |
| 2004-09-03 | 739.48 |
| 2004-09-06 | . |
| 2004-09-07 | 753.10 |
| 2004-09-08 | 753.76 |
| 2004-09-09 | 747.10 |
| 2004-09-10 | 751.50 |
| 2004-09-13 | 755.74 |
| 2004-09-14 | 759.50 |
| 2004-09-15 | 747.95 |
| 2004-09-16 | 749.88 |
| 2004-09-17 | 749.23 |
| 2004-09-20 | 747.86 |
| 2004-09-21 | 750.04 |
| 2004-09-22 | 740.11 |
| 2004-09-23 | 737.08 |
| 2004-09-24 | 733.77 |
| 2004-09-27 | 725.91 |
| 2004-09-28 | 722.80 |
| 2004-09-29 | 724.13 |
| 2004-09-30 | 737.89 |
| 2004-10-01 | 746.84 |
| 2004-10-04 | 752.34 |
| 2004-10-05 | 753.70 |
| 2004-10-06 | 753.12 |
| 2004-10-07 | 747.33 |
| 2004-10-08 | 753.37 |
| 2004-10-11 | 754.98 |
| 2004-10-12 | 739.83 |
| 2004-10-13 | 733.78 |
| 2004-10-14 | 726.80 |
| 2004-10-15 | 727.75 |
| 2004-10-18 | 726.73 |
| 2004-10-19 | 731.14 |
| 2004-10-20 | 725.66 |
| 2004-10-21 | 725.67 |
| 2004-10-22 | 725.42 |
| 2004-10-25 | 718.08 |
| 2004-10-26 | 721.16 |
| 2004-10-27 | 729.78 |
| 2004-10-28 | 741.15 |
| 2004-10-29 | 738.22 |
| 2004-11-01 | 739.06 |
| 2004-11-02 | 739.18 |
| 2004-11-03 | 740.77 |
| 2004-11-04 | 748.34 |
| 2004-11-05 | 758.21 |
| 2004-11-08 | 753.88 |
| 2004-11-09 | 756.49 |
| 2004-11-10 | 752.68 |
| 2004-11-11 | 756.79 |
| 2004-11-12 | 765.98 |
| 2004-11-15 | 769.11 |
| 2004-11-16 | 764.52 |
| 2004-11-17 | 766.52 |
| 2004-11-18 | 758.58 |
| 2004-11-19 | 758.29 |
| 2004-11-22 | 748.51 |
| 2004-11-23 | 747.69 |
| 2004-11-24 | 754.58 |
| 2004-11-25 | . |
| 2004-11-26 | 755.55 |
| 2004-11-29 | 758.26 |
| 2004-11-30 | 751.53 |
| 2004-12-01 | 750.28 |
| 2004-12-02 | 757.13 |
| 2004-12-03 | 763.70 |
| 2004-12-06 | 756.72 |
| 2004-12-07 | 753.26 |
| 2004-12-08 | 750.48 |
| 2004-12-09 | 749.79 |
| 2004-12-10 | 745.60 |
| 2004-12-13 | 756.00 |
| 2004-12-14 | 760.72 |
| 2004-12-15 | 770.28 |
| 2004-12-16 | 765.99 |
| 2004-12-17 | 765.25 |
| 2004-12-20 | 770.01 |
| 2004-12-21 | 772.30 |
| 2004-12-22 | 780.22 |
| 2004-12-23 | 783.49 |
| 2004-12-24 | . |
| 2004-12-27 | 790.84 |
| 2004-12-28 | 792.46 |
| 2004-12-29 | 788.12 |
| 2004-12-30 | 797.36 |
| 2004-12-31 | 797.88 |
| 2005-01-03 | 796.48 |
| 2005-01-04 | 791.62 |
| 2005-01-05 | 786.35 |
| 2005-01-06 | 784.83 |
| 2005-01-07 | 782.30 |
| 2005-01-10 | 783.70 |
| 2005-01-11 | 788.01 |
| 2005-01-12 | 791.19 |
| 2005-01-13 | 785.48 |
| 2005-01-14 | 787.42 |
| 2005-01-17 | . |
| 2005-01-18 | 785.92 |
| 2005-01-19 | 785.33 |
| 2005-01-20 | 773.81 |
| 2005-01-21 | 773.14 |
| 2005-01-24 | 774.20 |
| 2005-01-25 | 768.80 |
| 2005-01-26 | 778.66 |
| 2005-01-27 | 772.62 |
#2005-01-28| 768.33
#2005-01-31| 776.77
#2005-02-01| 776.17
#2005-02-02| 781.93
#2005-02-03| 776.83
#2005-02-04| 782.25
#2005-02-07| 781.28
#2005-02-08| 777.01
#2005-02-09| 778.75
#2005-02-10| 780.37
#2005-02-11| 782.46
#2005-02-14| 787.78
#2005-02-15| 790.70
#2005-02-16| 786.69
#2005-02-17| 784.95
#2005-02-18| 788.02
#2005-02-21| .
#2005-02-22| 787.94
#2005-02-23| 779.24
#2005-02-24| 780.03
#2005-02-25| 785.58
#2005-02-28| 790.28
#2005-03-01| 787.71
#2005-03-02| 786.42
#2005-03-03| 787.57
#2005-03-04| 791.05
#2005-03-07| 790.44
#2005-03-08| 793.61
#2005-03-09| 795.42
#2005-03-10| 793.79
#2005-03-11| 795.94
#2005-03-14| 789.64
#2005-03-15| 785.34
#2005-03-16| 778.71
#2005-03-17| 769.32
#2005-03-18| 766.66
#2005-03-21| 765.19
#2005-03-22| 762.72
#2005-03-23| 754.93
#2005-03-24| 753.03
#2005-03-25| .
#2005-03-28| 756.17
#2005-03-29| 748.06
#2005-03-30| 750.81
#2005-03-31| 754.55
#2005-04-01| 754.92
#2005-04-04| 747.32
#2005-04-05| 755.45
#2005-04-06| 761.06
#2005-04-07| 762.25
#2005-04-08| 757.25
#2005-04-11| 753.61
#2005-04-12| 744.04
#2005-04-13| 740.90
#2005-04-14| 729.64
#2005-04-15| 719.84
#2005-04-18| 705.75
#2005-04-19| 711.75
#2005-04-20| 711.55
#2005-04-21| 712.48
#2005-04-22| 717.90
#2005-04-25| 719.48
#2005-04-26| 714.75
#2005-04-27| 712.09
#2005-04-28| 706.31
#2005-04-29| 710.76
#2005-05-02| 710.40
#2005-05-03| 712.19
#2005-05-04| 727.33
#2005-05-05| 723.47
#2005-05-06| 731.36
#2005-05-09| 727.36
#2005-05-10| 726.85
#2005-05-11| 722.52
#2005-05-12| 714.45
#2005-05-13| 712.19
#2005-05-16| 711.28
#2005-05-17| 710.55
#2005-05-18| 718.43
#2005-05-19| 727.28
#2005-05-20| 727.44
#2005-05-23| 733.64
#2005-05-24| 731.70
#2005-05-25| 727.44
#2005-05-26| 726.35
#2005-05-27| 730.85
#2005-05-30| .
#2005-05-31| 729.12
#2005-06-01| 731.18
#2005-06-02| 733.41
#2005-06-03| 732.44
#2005-06-06| 732.75
#2005-06-07| 732.72
#2005-06-08| 737.84
#2005-06-09| 728.44
#2005-06-10| 733.24
#2005-06-13| 732.82
#2005-06-14| 738.80
#2005-06-15| 741.39
#2005-06-16| 743.32
#2005-06-17| 749.01
#2005-06-20| 743.46
#2005-06-21| 748.54
#2005-06-22| 749.09
#2005-06-23| 743.48
#2005-06-24| 737.94
#2005-06-27| 731.56
#2005-06-28| 734.58
#2005-06-29| 737.44
#2005-06-30| 736.84
#2005-07-01| 736.90
#2005-07-04| .
#2005-07-05| 737.92
#2005-07-06| 741.12
#2005-07-07| 736.63
#2005-07-08| 739.37
#2005-07-11| 751.84
#2005-07-12| 756.65
#2005-07-13| 752.85
#2005-07-14| 760.65
#2005-07-15| 762.84
#2005-07-18| 764.56
#2005-07-19| 765.58
#2005-07-20| 766.21
#2005-07-21| 778.61
#2005-07-22| 773.56
#2005-07-25| 770.75
#2005-07-26| 768.37
#2005-07-27| 773.49
#2005-07-28| 783.47
#2005-07-29| 788.34
#2005-08-01| 794.50
#2005-08-02| 800.22
#2005-08-03| 802.80
#2005-08-04| 794.79
#2005-08-05| 780.83
#2005-08-08| 786.97
#2005-08-09| 791.45
#2005-08-10| 803.48
#2005-08-11| 808.12
#2005-08-12| 805.16
#2005-08-15| 799.79
#2005-08-16| 796.60
#2005-08-17| 794.61
#2005-08-18| 789.01
#2005-08-19| 790.19
#2005-08-22| 801.38
#2005-08-23| 799.45
#2005-08-24| 800.84
#2005-08-25| 803.66
#2005-08-26| 803.00
#2005-08-29| 792.89
#2005-08-30| 792.09
#2005-08-31| 794.65
#2005-09-01| 798.68
#2005-09-02| 801.49
#2005-09-05| .
#2005-09-06| 808.97
#2005-09-07| 813.47
#2005-09-08| 809.15
#2005-09-09| 818.33
#2005-09-12| 820.21
#2005-09-13| 815.93
#2005-09-14| 819.30
#2005-09-15| 820.41
#2005-09-16| 821.36
#2005-09-19| 815.85
#2005-09-20| 826.44
#2005-09-21| 824.99
#2005-09-22| 819.26
#2005-09-23| 817.97
#2005-09-26| 833.46
#2005-09-27| 826.96
#2005-09-28| 842.79
#2005-09-29| 853.84
#2005-09-30| 847.95
#2005-10-03| 849.10
#2005-10-04| 855.60
#2005-10-05| 844.99
#2005-10-06| 831.70
#2005-10-07| 827.78
#2005-10-10| 817.74
#2005-10-11| 825.86
#2005-10-12| 824.56
#2005-10-13| 820.58
#2005-10-14| 825.42
#2005-10-17| 830.78
#2005-10-18| 822.35
#2005-10-19| 811.80
#2005-10-20| 805.72
#2005-10-21| 797.15
#2005-10-24| 805.07
#2005-10-25| 811.05
#2005-10-26| 813.95
#2005-10-27| 811.57
#2005-10-28| 804.86
#2005-10-31| 815.62
#2005-11-01| 822.29
#2005-11-02| 822.62
#2005-11-03| 821.18
#2005-11-04| 815.57
#2005-11-07| 821.04
#2005-11-08| 820.73
#2005-11-09| 814.50
#2005-11-10| 809.85
#2005-11-11| 813.85
#2005-11-14| 806.49
#2005-11-15| 802.98
#2005-11-16| 809.43
#2005-11-17| 822.54
#2005-11-18| 837.13
#2005-11-21| 843.85
#2005-11-22| 839.58
#2005-11-23| 845.62
#2005-11-24| .
#2005-11-25| 833.38
#2005-11-28| 846.98
#2005-11-29| 843.99
#2005-11-30| 837.10
#2005-12-01| 840.90
#2005-12-02| 847.29
#2005-12-05| 850.04
#2005-12-06| 846.95
#2005-12-07| 845.01
#2005-12-08| 841.19
#2005-12-09| 843.60
#2005-12-12| 850.77
#2005-12-13| 855.57
#2005-12-14| 862.63
#2005-12-15| 853.37
#2005-12-16| 857.73
#2005-12-19| 858.60
#2005-12-20| 854.76
#2005-12-21| 858.03
#2005-12-22| 865.04
#2005-12-23| 866.99
#2005-12-26| .
#2005-12-27| 860.40
#2005-12-28| 867.15
#2005-12-29| 871.45
#2005-12-30| 865.06
#2006-01-02| .
#2006-01-03| 879.95
#2006-01-04| 886.66
#2006-01-05| 894.70
#2006-01-06| 904.83
#2006-01-09| 909.61
#2006-01-10| 899.74
#2006-01-11| 907.93
#2006-01-12| 904.12
#2006-01-13| 896.37
#2006-01-16| .
#2006-01-17| 875.07
#2006-01-18| 863.91
#2006-01-19| 877.48
#2006-01-20| 873.30
#2006-01-23| 871.94
#2006-01-24| 882.61
#2006-01-25| 882.59
#2006-01-26| 889.38
#2006-01-27| 894.77
#2006-01-30| 897.57
#2006-01-31| 901.82
#2006-02-01| 899.09
#2006-02-02| 896.81
#2006-02-03| 889.71
#2006-02-06| 896.89
#2006-02-07| 896.49
#2006-02-08| 883.68
#2006-02-09| 891.06
#2006-02-10| 898.99
#2006-02-13| 902.63
#2006-02-14| 907.52
#2006-02-15| 905.35
#2006-02-16| 903.57
#2006-02-17| 906.17
#2006-02-20| .
#2006-02-21| 902.90
#2006-02-22| 903.73
#2006-02-23| 914.29
#2006-02-24| 911.38
#2006-02-27| 915.57
#2006-02-28| 912.65
#2006-03-01| 909.47
#2006-03-02| 904.94
#2006-03-03| 892.82
#2006-03-06| 896.55
#2006-03-07| 894.66
#2006-03-08| 889.48
#2006-03-09| 901.25
#2006-03-10| 902.68
#2006-03-13| 909.99
#2006-03-14| 919.31
#2006-03-15| 923.57
#2006-03-16| 926.48
#2006-03-17| 927.98
#2006-03-20| 936.08
#2006-03-21| 932.39
#2006-03-22| 934.44
#2006-03-23| 928.95
#2006-03-24| 935.58
#2006-03-27| 942.74
#2006-03-28| 942.32
#2006-03-29| 941.16
#2006-03-30| 953.86
#2006-03-31| 945.89
#2006-04-03| 955.64
#2006-04-04| 958.99
#2006-04-05| 965.26
#2006-04-06| 976.75
#2006-04-07| 968.99
#2006-04-10| 970.13
#2006-04-11| 963.97
#2006-04-12| 955.10
#2006-04-13| 951.77
#2006-04-14| .
#2006-04-17| 958.63
#2006-04-18| 962.49
#2006-04-19| 968.42
#2006-04-20| 980.33
#2006-04-21| 994.45
#2006-04-24| 984.14
#2006-04-25| 984.38
#2006-04-26| 994.34
#2006-04-27|1001.13
#2006-04-28| 990.89
#2006-05-01| 996.86
#2006-05-02|1008.70
#2006-05-03|1003.38
#2006-05-04|1008.82
#2006-05-05|1018.01
#2006-05-08|1021.88
#2006-05-09|1027.67
#2006-05-10|1025.02
#2006-05-11|1009.97
#2006-05-12| 989.09
#2006-05-15| 973.62
#2006-05-16| 966.53
#2006-05-17| 959.92
#2006-05-18| 947.73
#2006-05-19| 938.17
#2006-05-22| 926.11
#2006-05-23| 926.36
#2006-05-24| 930.63
#2006-05-25| 931.10
#2006-05-26| 941.13
#2006-05-29| .
#2006-05-30| 938.68
#2006-05-31| 927.43
#2006-06-01| 928.92
#2006-06-02| 940.99
#2006-06-05| 928.62
#2006-06-06| 902.53
#2006-06-07| 891.59
#2006-06-08| 863.53
#2006-06-09| 872.18
#2006-06-12| 868.99
#2006-06-13| 838.50
#2006-06-14| 844.25
#2006-06-15| 858.97
#2006-06-16| 874.25
#2006-06-19| 874.00
#2006-06-20| 871.44
#2006-06-21| 872.24
#2006-06-22| 879.72
#2006-06-23| 870.75
#2006-06-26| 871.39
#2006-06-27| 866.96
#2006-06-28| 854.70
#2006-06-29| 865.97
#2006-06-30| 902.47
#2006-07-03| 903.46
#2006-07-04| .
#2006-07-05| 886.74
#2006-07-06| 887.36
#2006-07-07| 896.72
#2006-07-10| 901.74
#2006-07-11| 896.34
#2006-07-12| 883.64
#2006-07-13| 869.45
#2006-07-14| 849.45
#2006-07-17| 843.12
#2006-07-18| 828.78
#2006-07-19| 841.73
#2006-07-20| 853.35
#2006-07-21| 851.28
#2006-07-24| 855.24
#2006-07-25| 873.34
#2006-07-26| 870.55
#2006-07-27| 892.84
#2006-07-28| 904.01
#2006-07-31| 905.33
#2006-08-01| 895.16
#2006-08-02| 901.72
#2006-08-03| 904.46
#2006-08-04| 910.33
#2006-08-07| 897.02
#2006-08-08| 907.00
#2006-08-09| 916.44
#2006-08-10| 912.50
#2006-08-11| 905.97
#2006-08-14| 912.81
#2006-08-15| 919.09
#2006-08-16| 936.95
#2006-08-17| 943.20
#2006-08-18| 945.07
#2006-08-21| 933.42
#2006-08-22| 935.15
#2006-08-23| 932.65
#2006-08-24| 925.57
#2006-08-25| 917.92
#2006-08-28| 918.29
#2006-08-29| 926.58
#2006-08-30| 929.56
#2006-08-31| 935.82
#2006-09-01| 937.29
#2006-09-04| .
#2006-09-05| 946.32
#2006-09-06| 938.95
#2006-09-07| 924.54
#2006-09-08| 926.71
#2006-09-11| 913.95
#2006-09-12| 920.81
#2006-09-13| 929.22
#2006-09-14| 938.17
#2006-09-15| 924.45
#2006-09-18| 921.57
#2006-09-19| 926.13
#2006-09-20| 927.37
#2006-09-21| 936.65
#2006-09-22| 929.32
#2006-09-25| 931.96
#2006-09-26| 928.71
#2006-09-27| 940.46
#2006-09-28| 942.79
#2006-09-29| 943.32
#2006-10-02| 953.86
#2006-10-03| 951.52
#2006-10-04| 954.11
#2006-10-05| 970.13
#2006-10-06| 962.21
#2006-10-09| 960.69
#2006-10-10| 962.15
#2006-10-11| 966.03
#2006-10-12| 970.21
#2006-10-13| 969.89
#2006-10-16| 975.14
#2006-10-17| 967.28
#2006-10-18| 969.12
#2006-10-19| 977.45
#2006-10-20| 981.75
#2006-10-23| 986.60
#2006-10-24| 991.98
#2006-10-25| 999.63
#2006-10-26|1007.14
#2006-10-27|1013.16
#2006-10-30| 998.93
#2006-10-31|1005.78
#2006-11-01|1010.65
#2006-11-02|1010.47
#2006-11-03|1005.54
#2006-11-06|1011.78
#2006-11-07|1023.01
#2006-11-08|1026.71
#2006-11-09|1027.31
#2006-11-10|1027.62
#2006-11-13|1024.27
#2006-11-14|1034.55
#2006-11-15|1039.21
#2006-11-16|1039.13
#2006-11-17|1035.47
#2006-11-20|1012.81
#2006-11-21|1009.92
#2006-11-22|1023.40
#2006-11-23| .
#2006-11-24|1016.45
#2006-11-27|1005.35
#2006-11-28|1000.00
#2006-11-29|1014.10
#2006-11-30|1020.25
#2006-12-01|1019.52
#2006-12-04|1018.46
#2006-12-05|1019.10
#2006-12-06|1021.16
#2006-12-07|1021.34
#2006-12-08|1017.65
#2006-12-11|1019.72
#2006-12-12|1023.35
#2006-12-13|1027.61
#2006-12-14|1034.55
#2006-12-15|1037.66
#2006-12-18|1041.99
#2006-12-19|1038.53
#2006-12-20|1051.39
#2006-12-21|1054.76
#2006-12-22|1053.82
#2006-12-25| .
#2006-12-26|1051.79
#2006-12-27|1066.86
#2006-12-28|1067.11
#2006-12-29|1069.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1073.64
#2007-01-04|1076.08
#2007-01-05|1061.25
#2007-01-08|1061.49
#2007-01-09|1058.09
#2007-01-10|1040.89
#2007-01-11|1042.93
#2007-01-12|1056.00
#2007-01-15| .
#2007-01-16|1062.74
#2007-01-17|1065.26
#2007-01-18|1068.84
#2007-01-19|1075.55
#2007-01-22|1077.29
#2007-01-23|1082.38
#2007-01-24|1095.26
#2007-01-25|1081.49
#2007-01-26|1073.68
#2007-01-29|1078.08
#2007-01-30|1083.21
#2007-01-31|1076.83
#2007-02-01|1087.66
#2007-02-02|1082.20
#2007-02-05|1071.34
#2007-02-06|1080.22
#2007-02-07|1079.34
#2007-02-08|1076.16
#2007-02-09|1086.09
#2007-02-12|1081.26
#2007-02-13|1091.34
#2007-02-14|1109.48
#2007-02-15|1124.90
#2007-02-16|1123.71
#2007-02-19| .
#2007-02-20|1129.01
#2007-02-21|1119.33
#2007-02-22|1115.88
#2007-02-23|1118.04
#2007-02-26|1120.62
#2007-02-27|1112.84
#2007-02-28|1090.47
#2007-03-01|1080.01
#2007-03-02|1071.56
#2007-03-05|1051.16
#2007-03-06|1072.35
#2007-03-07|1073.44
#2007-03-08|1082.35
#2007-03-09|1080.98
#2007-03-12|1088.80
#2007-03-13|1079.17
#2007-03-14|1057.22
#2007-03-15|1069.49
#2007-03-16|1066.13
#2007-03-19|1076.27
#2007-03-20|1086.56
#2007-03-21|1090.32
#2007-03-22|1103.03
#2007-03-23|1119.95
#2007-03-26|1112.85
#2007-03-27|1109.11
#2007-03-28|1099.51
#2007-03-29|1098.06
#2007-03-30|1096.21
#2007-04-02|1096.84
#2007-04-03|1101.06
#2007-04-04|1109.57
#2007-04-05|1105.97
#2007-04-06| .
#2007-04-09|1108.94
#2007-04-10|1110.92
#2007-04-11|1105.70
#2007-04-12|1100.66
#2007-04-13|1089.51
#2007-04-16|1097.36
#2007-04-17|1098.49
#2007-04-18|1105.48
#2007-04-19|1100.32
#2007-04-20|1107.05
#2007-04-23|1108.86
#2007-04-24|1106.13
#2007-04-25|1106.12
#2007-04-26|1111.81
#2007-04-27|1113.26
#2007-04-30|1111.53
#2007-05-01|1107.09
#2007-05-02|1108.99
#2007-05-03|1104.42
#2007-05-04|1116.79
#2007-05-07|1118.63
#2007-05-08|1107.05
#2007-05-09|1107.48
#2007-05-10|1095.28
#2007-05-11|1105.57
#2007-05-14|1119.57
#2007-05-15|1125.25
#2007-05-16|1127.51
#2007-05-17|1122.33
#2007-05-18|1124.88
#2007-05-21|1125.92
#2007-05-22|1124.62
#2007-05-23|1137.43
#2007-05-24|1129.90
#2007-05-25|1125.61
#2007-05-28| .
#2007-05-29|1136.43
#2007-05-30|1131.96
#2007-05-31|1141.01
#2007-06-01|1151.75
#2007-06-04|1157.18
#2007-06-05|1159.28
#2007-06-06|1146.33
#2007-06-07|1138.50
#2007-06-08|1126.51
#2007-06-11|1139.12
#2007-06-12|1134.10
#2007-06-13|1137.23
#2007-06-14|1153.16
#2007-06-15|1167.24
#2007-06-18|1172.49
#2007-06-19|1175.81
#2007-06-20|1177.96
#2007-06-21|1171.14
#2007-06-22|1169.41
#2007-06-25|1167.79
#2007-06-26|1165.93
#2007-06-27|1160.63
#2007-06-28|1176.10
#2007-06-29|1188.92
#2007-07-02|1203.32
#2007-07-03|1211.44
#2007-07-04| .
#2007-07-05|1204.33
#2007-07-06|1208.71
#2007-07-09|1215.32
#2007-07-10|1213.43
#2007-07-11|1203.44
#2007-07-12|1212.50
#2007-07-13|1218.97
#2007-07-16|1221.96
#2007-07-17|1209.44
#2007-07-18|1194.79
#2007-07-19|1201.95
#2007-07-20|1200.44
#2007-07-23|1201.34
#2007-07-24|1198.78
#2007-07-25|1185.49
#2007-07-26|1169.06
#2007-07-27|1153.12
#2007-07-30|1162.82
#2007-07-31|1172.27
#2007-08-01|1153.96
#2007-08-02|1151.77
#2007-08-03|1149.03
#2007-08-06|1150.42
#2007-08-07|1148.93
#2007-08-08|1156.24
#2007-08-09|1147.48
#2007-08-10|1118.84
#2007-08-13|1129.36
#2007-08-14|1126.47
#2007-08-15|1105.80
#2007-08-16|1080.47
#2007-08-17|1053.12
#2007-08-20|1070.84
#2007-08-21|1086.73
#2007-08-22|1095.96
#2007-08-23|1102.49
#2007-08-24|1104.78
#2007-08-27|1108.60
#2007-08-28|1098.78
#2007-08-29|1096.05
#2007-08-30|1096.36
#2007-08-31|1121.44
#2007-09-03| .
#2007-09-04|1130.52
#2007-09-05|1120.11
#2007-09-06|1123.08
#2007-09-07|1111.66
#2007-09-10|1090.81
#2007-09-11|1096.51
#2007-09-12|1098.37
#2007-09-13|1101.42
#2007-09-14|1114.06
#2007-09-17|1110.53
#2007-09-18|1106.53
#2007-09-19|1140.23
#2007-09-20|1147.20
#2007-09-21|1148.02
#2007-09-24|1155.83
#2007-09-25|1160.39
#2007-09-26|1166.26
#2007-09-27|1180.25
#2007-09-28|1188.72
#2007-10-01|1199.04
#2007-10-02|1205.15
#2007-10-03|1206.74
#2007-10-04|1204.31
#2007-10-05|1214.90
#2007-10-08|1205.69
#2007-10-09|1215.83
#2007-10-10|1216.64
#2007-10-11|1229.87
#2007-10-12|1223.49
#2007-10-15|1211.78
#2007-10-16|1201.61
#2007-10-17|1195.12
#2007-10-18|1204.44
#2007-10-19|1191.85
#2007-10-22|1172.34
#2007-10-23|1186.95
#2007-10-24|1183.01
#2007-10-25|1193.69
#2007-10-26|1223.57
#2007-10-29|1248.96
#2007-10-30|1247.17
#2007-10-31|1266.39
#2007-11-01|1262.49
#2007-11-02|1243.09
#2007-11-05|1232.31
#2007-11-06|1233.73
#2007-11-07|1226.44
#2007-11-08|1203.81
#2007-11-09|1195.36
#2007-11-12|1172.97
#2007-11-13|1167.88
#2007-11-14|1183.78
#2007-11-15|1171.00
#2007-11-16|1149.01
#2007-11-19|1127.34
#2007-11-20|1137.97
#2007-11-21|1113.98
#2007-11-22| .
#2007-11-23|1122.28
#2007-11-26|1132.01
#2007-11-27|1132.87
#2007-11-28|1144.64
#2007-11-29|1160.12
#2007-11-30|1165.73
#2007-12-03|1158.98
#2007-12-04|1146.99
#2007-12-05|1150.96
#2007-12-06|1153.35
#2007-12-07|1165.18
#2007-12-10|1174.00
#2007-12-11|1170.17
#2007-12-12|1161.25
#2007-12-13|1135.41
#2007-12-14|1113.88
#2007-12-17|1092.89
#2007-12-18|1098.52
#2007-12-19|1089.32
#2007-12-20|1090.00
#2007-12-21|1107.83
#2007-12-24|1109.03
#2007-12-25| .
#2007-12-26|1124.65
#2007-12-27|1118.53
#2007-12-28|1121.92
#2007-12-31|1123.12
#2008-01-01| .
#2008-01-02|1121.16
#2008-01-03|1109.95
#2008-01-04|1067.44
#2008-01-07|1054.57
#2008-01-08|1046.60
#2008-01-09|1044.01
#2008-01-10|1038.18
#2008-01-11|1036.83
#2008-01-14|1051.96
#2008-01-15|1022.45
#2008-01-16| 997.19
#2008-01-17| 998.72
#2008-01-18| 990.14
#2008-01-21| .
#2008-01-22| 934.49
#2008-01-23| 948.36
#2008-01-24| 976.21
#2008-01-25|1005.73
#2008-01-28| 998.08
#2008-01-29|1014.31
#2008-01-30|1005.62
#2008-01-31|1028.53
#2008-02-01|1042.50
#2008-02-04|1050.87
#2008-02-05|1012.25
#2008-02-06|1000.57
#2008-02-07| 992.78
#2008-02-08| 983.55
#2008-02-11| 985.48
#2008-02-12|1003.58
#2008-02-13|1004.16
#2008-02-14|1016.34
#2008-02-15|1018.28
#2008-02-18| .
#2008-02-19|1046.53
#2008-02-20|1023.07
#2008-02-21|1032.34
#2008-02-22|1020.43
#2008-02-25|1027.45
#2008-02-26|1041.75
#2008-02-27|1064.79
#2008-02-28|1052.09
#2008-02-29|1032.65
#2008-03-03|1017.74
#2008-03-04|1002.19
#2008-03-05|1003.64
#2008-03-06|1007.90
#2008-03-07| 985.32
#2008-03-10| 970.35
#2008-03-11| 980.84
#2008-03-12| 996.46
#2008-03-13| 983.16
#2008-03-14| 963.61
#2008-03-17| 945.20
#2008-03-18| 964.37
#2008-03-19| 976.63
#2008-03-20| 980.04
#2008-03-21| .
#2008-03-24| 993.24
#2008-03-25|1026.79
#2008-03-26|1026.06
#2008-03-27|1012.87
#2008-03-28|1017.39
#2008-03-31|1005.00
#2008-04-01|1002.99
#2008-04-02|1017.72
#2008-04-03|1014.83
#2008-04-04|1001.50
#2008-04-07|1002.65
#2008-04-08| 993.65
#2008-04-09| 985.16
#2008-04-10| 981.28
#2008-04-11| 986.76
#2008-04-14| 969.84
#2008-04-15| 969.39
#2008-04-16| 987.34
#2008-04-17| 993.76
#2008-04-18| 998.82
#2008-04-21|1025.85
#2008-04-22|1013.51
#2008-04-23|1006.09
#2008-04-24|1002.44
#2008-04-25|1020.90
#2008-04-28|1031.34
#2008-04-29|1030.91
#2008-04-30|1019.91
#2008-05-01|1023.39
#2008-05-02|1034.75
#2008-05-05|1035.89
#2008-05-06|1038.93
#2008-05-07|1044.27
#2008-05-08|1044.47
#2008-05-09|1026.10
#2008-05-12|1024.29
#2008-05-13|1027.89
#2008-05-14|1030.25
#2008-05-15|1043.69
#2008-05-16|1052.91
#2008-05-19|1059.29
#2008-05-20|1049.73
#2008-05-21|1028.51
#2008-05-22|1019.04
#2008-05-23|1006.77
#2008-05-26| .
#2008-05-27| 994.78
#2008-05-28| 985.81
#2008-05-29| 996.79
#2008-05-30|1014.73
#2008-06-02|1016.16
#2008-06-03| 999.55
#2008-06-04|1016.75
#2008-06-05|1013.33
#2008-06-06|1003.26
#2008-06-09| 983.97
#2008-06-10| 968.90
#2008-06-11| 969.19
#2008-06-12| 954.76
#2008-06-13| 967.27
#2008-06-16| 977.21
#2008-06-17| 980.30
#2008-06-18| 979.24
#2008-06-19| 961.60
#2008-06-20| 950.05
#2008-06-23| 929.09
#2008-06-24| 921.01
#2008-06-25| 926.13
#2008-06-26| 911.78
#2008-06-27| 901.37
#2008-06-30| 894.56
#2008-07-01| 887.16
#2008-07-02| 875.07
#2008-07-03| 867.83
#2008-07-04| .
#2008-07-07| 868.54
#2008-07-08| 865.14
#2008-07-09| 870.68
#2008-07-10| 866.91
#2008-07-11| 859.36
#2008-07-14| 851.47
#2008-07-15| 847.66
#2008-07-16| 861.13
#2008-07-17| 876.91
#2008-07-18| 875.58
#2008-07-21| 880.61
#2008-07-22| 900.63
#2008-07-23| 916.52
#2008-07-24| 907.53
#2008-07-25| 897.03
#2008-07-28| 885.45
#2008-07-29| 872.91
#2008-07-30| 873.76
#2008-07-31| 865.04
#2008-08-01| 848.42
#2008-08-04| 829.06
#2008-08-05| 848.03
#2008-08-06| 861.75
#2008-08-07| 852.72
#2008-08-08| 868.72
#2008-08-11| 895.61
#2008-08-12| 897.57
#2008-08-13| 879.55
#2008-08-14| 876.64
#2008-08-15| 879.32
#2008-08-18| 877.13
#2008-08-19| 854.57
#2008-08-20| 847.49
#2008-08-21| 846.28
#2008-08-22| 845.32
#2008-08-25| 854.06
#2008-08-26| 850.76
#2008-08-27| 840.45
#2008-08-28| 846.50
#2008-08-29| 858.85
#2008-09-01| .
#2008-09-02| 849.12
#2008-09-03| 858.30
#2008-09-04| 848.01
#2008-09-05| 833.64
#2008-09-08| 849.47
#2008-09-09| 839.86
#2008-09-10| 843.56
#2008-09-11| 834.15
#2008-09-12| 835.99
#2008-09-15| 822.70
#2008-09-16| 812.29
#2008-09-17| 807.16
#2008-09-18| 811.58
#2008-09-19| 839.66
#2008-09-22| 846.71
#2008-09-23| 843.59
#2008-09-24| 828.89
#2008-09-25| 825.08
#2008-09-26| 816.85
#2008-09-29| 786.76
#2008-09-30| 765.21
#2008-10-01| 751.17
#2008-10-02| 714.91
#2008-10-03| 696.23
#2008-10-06| 668.78
#2008-10-07| 645.39
#2008-10-08| 606.56
#2008-10-09| 597.67
#2008-10-10| 578.59
#2008-10-13| 604.42
#2008-10-14| 648.68
#2008-10-15| 629.02
#2008-10-16| 589.98
#2008-10-17| 592.91
#2008-10-20| 595.98
#2008-10-21| 602.09
#2008-10-22| 563.30
#2008-10-23| 542.27
#2008-10-24| 514.35
#2008-10-27| 514.71
#2008-10-28| 598.66
#2008-10-29| 580.11
#2008-10-30| 627.27
#2008-10-31| 608.17
#2008-11-03| 592.70
#2008-11-04| 614.86
#2008-11-05| 643.10
#2008-11-06| 589.35
#2008-11-07| 566.90
#2008-11-10| 571.79
#2008-11-11| 544.21
#2008-11-12| 532.66
#2008-11-13| 524.86
#2008-11-14| 525.47
#2008-11-17| 517.15
#2008-11-18| 510.31
#2008-11-19| 495.72
#2008-11-20| 476.09
#2008-11-21| 489.53
#2008-11-24| 499.98
#2008-11-25| 499.35
#2008-11-26| 506.55
#2008-11-27| .
#2008-11-28| 507.64
#2008-12-01| 489.06
#2008-12-02| 485.66
#2008-12-03| 485.73
#2008-12-04| 474.65
#2008-12-05| 468.11
#2008-12-08| 497.04
#2008-12-09| 507.50
#2008-12-10| 530.08
#2008-12-11| 539.65
#2008-12-12| 508.09
#2008-12-15| 534.26
#2008-12-16| 535.05
#2008-12-17| 547.08
#2008-12-18| 541.98
#2008-12-19| 525.94
#2008-12-22| 515.25
#2008-12-23| 508.08
#2008-12-24| 498.41
#2008-12-25| .
#2008-12-26| 509.54
#2008-12-29| 516.10
#2008-12-30| 522.63
#2008-12-31| 519.86
#2009-01-01| .
#2009-01-02| 531.42
#2009-01-05| 529.54
#2009-01-06| 538.60
#2009-01-07| 565.72
#2009-01-08| 562.52
#2009-01-09| 552.67
#2009-01-12| 545.04
#2009-01-13| 515.90
#2009-01-14| 514.06
#2009-01-15| 495.02
#2009-01-16| 506.88
#2009-01-19| .
#2009-01-20| 498.09
#2009-01-21| 495.01
#2009-01-22| 476.90
#2009-01-23| 464.74
#2009-01-26| 466.62
#2009-01-27| 491.08
#2009-01-28| 502.67
#2009-01-29| 501.37
#2009-01-30| 480.61
#2009-02-02| 472.41
#2009-02-03| 479.27
#2009-02-04| 498.14
#2009-02-05| 497.29
#2009-02-06| 510.88
#2009-02-09| 522.21
#2009-02-10| 510.62
#2009-02-11| 512.43
#2009-02-12| 498.23
#2009-02-13| 500.63
#2009-02-16| .
#2009-02-17| 479.56
#2009-02-18| 475.06
#2009-02-19| 480.06
#2009-02-20| 466.32
#2009-02-23| 455.63
#2009-02-24| 452.95
#2009-02-25| 465.16
#2009-02-26| 460.53
#2009-02-27| 456.29
#2009-03-02| 440.40
#2009-03-03| 438.51
#2009-03-04| 445.05
#2009-03-05| 440.74
#2009-03-06| 433.35
#2009-03-09| 429.71
#2009-03-10| 439.03
#2009-03-11| 456.84
#2009-03-12| 451.32
#2009-03-13| 465.39
#2009-03-16| 473.66
#2009-03-17| 479.02
#2009-03-18| 484.47
#2009-03-19| 500.07
#2009-03-20| 490.73
#2009-03-23| 503.74
#2009-03-24| 508.22
#2009-03-25| 512.46
#2009-03-26| 521.56
#2009-03-27| 527.08
#2009-03-30| 496.57
#2009-03-31| 493.38
#2009-04-01| 513.90
#2009-04-02| 559.81
#2009-04-03| 579.35
#2009-04-06| 575.60
#2009-04-07| 570.85
#2009-04-08| 575.22
#2009-04-09| 597.06
#2009-04-10| .
#2009-04-13| 604.75
#2009-04-14| 600.10
#2009-04-15| 593.44
#2009-04-16| 593.64
#2009-04-17| 611.82
#2009-04-20| 603.03
#2009-04-21| 594.58
#2009-04-22| 605.69
#2009-04-23| 615.87
#2009-04-24| 623.03
#2009-04-27| 623.55
#2009-04-28| 603.48
#2009-04-29| 613.66
#2009-04-30| 633.76
#2009-05-01| 634.08
#2009-05-04| 644.58
#2009-05-05| 645.73
#2009-05-06| 648.44
#2009-05-07| 658.21
#2009-05-08| 656.96
#2009-05-11| 642.03
#2009-05-12| 632.59
#2009-05-13| 618.57
#2009-05-14| 610.26
#2009-05-15| 621.22
#2009-05-18| 621.62
#2009-05-19| 636.46
#2009-05-20| 645.95
#2009-05-21| 642.54
#2009-05-22| 638.59
#2009-05-25| .
#2009-05-26| 643.26
#2009-05-27| 646.66
#2009-05-28| 649.84
#2009-05-29| 661.11
#2009-06-01| 677.21
#2009-06-02| 689.74
#2009-06-03| 681.14
#2009-06-04| 683.36
#2009-06-05| 682.24
#2009-06-08| 679.26
#2009-06-09| 680.21
#2009-06-10| 687.75
#2009-06-11| 690.13
#2009-06-12| 686.84
#2009-06-15| 668.09
#2009-06-16| 656.58
#2009-06-17| 658.73
#2009-06-18| 648.14
#2009-06-19| 647.34
#2009-06-22| 643.52
#2009-06-23| 638.69
#2009-06-24| 651.29
#2009-06-25| 656.69
#2009-06-26| 666.45
#2009-06-29| 664.19
#2009-06-30| 666.56
#2009-07-01| 670.87
#2009-07-02| 658.65
#2009-07-03| .
#2009-07-06| 655.23
#2009-07-07| 647.29
#2009-07-08| 632.33
#2009-07-09| 637.65
#2009-07-10| 641.28
#2009-07-13| 638.71
#2009-07-14| 657.94
#2009-07-15| 670.37
#2009-07-16| 682.53
#2009-07-17| 684.53
#2009-07-20| 689.60
#2009-07-21| 712.21
#2009-07-22| 713.12
#2009-07-23| 722.74
#2009-07-24| 733.86
#2009-07-27| 734.93
#2009-07-28| 735.17
#2009-07-29| 734.08
#2009-07-30| 755.51
#2009-07-31| 770.97
#2009-08-03| 798.16
#2009-08-04| 791.57
#2009-08-05| 775.53
#2009-08-06| 783.17
#2009-08-07| 774.61
#2009-08-10| 775.28
#2009-08-11| 772.00
#2009-08-12| 763.13
#2009-08-13| 782.56
#2009-08-14| 777.75
#2009-08-17| 748.99
#2009-08-18| 755.22
#2009-08-19| 760.67
#2009-08-20| 769.22
#2009-08-21| 764.98
#2009-08-24| 773.57
#2009-08-25| 772.27
#2009-08-26| 770.48
#2009-08-27| 762.74
#2009-08-28| 769.18
#2009-08-31| 761.97
#2009-09-01| 757.64
#2009-09-02| 745.98
#2009-09-03| 739.98
#2009-09-04| 747.37
#2009-09-07| .
#2009-09-08| 767.22
#2009-09-09| 770.67
#2009-09-10| 780.01
#2009-09-11| 780.55
#2009-09-14| 769.20
#2009-09-15| 769.81
#2009-09-16| 780.92
#2009-09-17| 782.72
#2009-09-18| 779.32
#2009-09-21| 769.81
#2009-09-22| 784.92
#2009-09-23| 782.06
#2009-09-24| 781.26
#2009-09-25| 778.65
#2009-09-28| 768.76
#2009-09-29| 767.23
#2009-09-30| 773.99
#2009-10-01| 756.78
#2009-10-02| 739.03
#2009-10-05| 736.98
#2009-10-06| 757.11
#2009-10-07| 761.75
#2009-10-08| 780.14
#2009-10-09| 784.32
#2009-10-12| 790.03
#2009-10-13| 795.63
#2009-10-14| 800.91
#2009-10-15| 804.05
#2009-10-16| 792.17
#2009-10-19| 807.26
#2009-10-20| 801.89
#2009-10-21| 800.96
#2009-10-22| 798.76
#2009-10-23| 798.47
#2009-10-26| 799.30
#2009-10-27| 781.89
#2009-10-28| 766.51
#2009-10-29| 770.72
#2009-10-30| 768.24
#2009-11-02| 763.40
#2009-11-03| 755.06
#2009-11-04| 767.16
#2009-11-05| 769.79
#2009-11-06| 776.91
#2009-11-09| 787.84
#2009-11-10| 780.41
#2009-11-11| 785.95
#2009-11-12| 781.62
#2009-11-13| 787.83
#2009-11-16| 803.29
#2009-11-17| 797.97
#2009-11-18| 799.35
#2009-11-19| 783.62
#2009-11-20| 774.56
#2009-11-23| 781.84
#2009-11-24| 775.85
#2009-11-25| 787.47
#2009-11-26| .
#2009-11-27| 763.94
#2009-11-30| 778.17
#2009-12-01| 798.17
#2009-12-02| 801.89
#2009-12-03| 818.51
#2009-12-04| 815.61
#2009-12-07| 821.10
#2009-12-08| 817.94
#2009-12-09| 813.58
#2009-12-10| 805.25
#2009-12-11| 812.01
#2009-12-14| 821.86
#2009-12-15| 817.87
#2009-12-16| 825.22
#2009-12-17| 814.59
#2009-12-18| 808.43
#2009-12-21| 807.21
#2009-12-22| 815.85
#2009-12-23| 820.77
#2009-12-24| 829.57
#2009-12-25| .
#2009-12-28| 831.44
#2009-12-29| 832.35
#2009-12-30| 825.89
#2009-12-31| 824.42
#2010-01-01| .
#2010-01-04| 839.61
#2010-01-05| 842.74
#2010-01-06| 845.18
#2010-01-07| 837.38
#2010-01-08| 848.21
#2010-01-11| 857.93
#2010-01-12| 866.12
#2010-01-13| 858.69
#2010-01-14| 870.79
#2010-01-15| 869.42
#2010-01-18| .
#2010-01-19| 861.49
#2010-01-20| 846.77
#2010-01-21| 846.12
#2010-01-22| 833.37
#2010-01-25| 826.58
#2010-01-26| 816.15
#2010-01-27| 800.39
#2010-01-28| 795.62
#2010-01-29| 788.45
#2010-02-01| 789.66
#2010-02-02| 806.38
#2010-02-03| 802.58
#2010-02-04| 784.27
#2010-02-05| 771.04
#2010-02-08| 765.56
#2010-02-09| 773.82
#2010-02-10| 771.37
#2010-02-11| 769.73
#2010-02-12| 769.79
#2010-02-15| .
#2010-02-16| 770.90
#2010-02-17| 780.27
#2010-02-18| 775.31
#2010-02-19| 765.52
#2010-02-22| 776.85
#2010-02-23| 775.33
#2010-02-24| 773.00
#2010-02-25| 768.93
#2010-02-26| 778.76
#2010-03-01| 783.65
#2010-03-02| 790.63
#2010-03-03| 804.41
#2010-03-04| 797.95
#2010-03-05| 806.25
#2010-03-08| 819.75
#2010-03-09| 817.80
#2010-03-10| 816.05
#2010-03-11| 820.85
#2010-03-12| 826.81
#2010-03-15| 825.66
#2010-03-16| 833.28
#2010-03-17| 843.34
#2010-03-18| 834.66
#2010-03-19| 837.82
#2010-03-22| 846.13
#2010-03-23| 849.05
#2010-03-24| 842.54
#2010-03-25| 842.51
#2010-03-26| 848.79
#2010-03-29| 849.26
#2010-03-30| 847.33
#2010-03-31| 842.14
#2010-04-01| 847.73
#2010-04-02| .
#2010-04-05| 859.41
#2010-04-06| 856.08
#2010-04-07| 853.39
#2010-04-08| 844.91
#2010-04-09| 849.32
#2010-04-12| 852.45
#2010-04-13| 850.82
#2010-04-14| 861.24
#2010-04-15| 864.23
#2010-04-16| 857.08
#2010-04-19| 847.31
#2010-04-20| 862.97
#2010-04-21| 869.78
#2010-04-22| 865.00
#2010-04-23| 866.96
#2010-04-26| 881.78
#2010-04-27| 869.22
#2010-04-28| 856.28
#2010-04-29| 868.70
#2010-04-30| 868.34
#2010-05-03| 866.41
#2010-05-04| 848.85
#2010-05-05| 837.00
#2010-05-06| 818.84
#2010-05-07| 803.94
#2010-05-10| 830.48
#2010-05-11| 827.31
#2010-05-12| 840.77
#2010-05-13| 850.43
#2010-05-14| 833.25
#2010-05-17| 821.53
#2010-05-18| 817.87
#2010-05-19| 806.37
#2010-05-20| 786.15
#2010-05-21| 784.78
#2010-05-24| 777.62
#2010-05-25| 757.75
#2010-05-26| 762.70
#2010-05-27| 785.34
#2010-05-28| 788.67
#2010-05-31| .
#2010-06-01| 779.89
#2010-06-02| 776.16
#2010-06-03| 796.34
#2010-06-04| 785.26
#2010-06-07| 761.86
#2010-06-08| 764.03
#2010-06-09| 760.90
#2010-06-10| 776.39
#2010-06-11| 779.34
#2010-06-14| 795.57
#2010-06-15| 807.17
#2010-06-16| 807.45
#2010-06-17| 811.65
#2010-06-18| 813.07
#2010-06-21| 828.46
#2010-06-22| 819.62
#2010-06-23| 811.25
#2010-06-24| 806.84
#2010-06-25| 795.76
#2010-06-28| 799.04
#2010-06-29| 775.46
#2010-06-30| 775.98
#2010-07-01| 768.55
#2010-07-02| 764.27
#2010-07-05| .
#2010-07-06| 779.77
#2010-07-07| 784.99
#2010-07-08| 794.07
#2010-07-09| 800.54
#2010-07-12| 803.99
#2010-07-13| 821.41
#2010-07-14| 833.06
#2010-07-15| 831.95
#2010-07-16| 820.86
#2010-07-19| 817.58
#2010-07-20| 811.47
#2010-07-21| 806.43
#2010-07-22| 819.32
#2010-07-23| 829.82
#2010-07-26| 837.81
#2010-07-27| 829.79
#2010-07-28| 838.14
#2010-07-29| 842.96
#2010-07-30| 841.16
#2010-08-02| 861.01
#2010-08-03| 867.75
#2010-08-04| 857.81
#2010-08-05| 867.81
#2010-08-06| 869.70
#2010-08-09| 868.02
#2010-08-10| 854.32
#2010-08-11| 830.52
#2010-08-12| 820.73
#2010-08-13| 819.79
#2010-08-16| 825.57
#2010-08-17| 832.08
#2010-08-18| 838.00
#2010-08-19| 839.83
#2010-08-20| 822.87
#2010-08-23| 818.27
#2010-08-24| 811.60
#2010-08-25| 797.80
#2010-08-26| 803.59
#2010-08-27| 812.89
#2010-08-30| 812.61
#2010-08-31| 807.40
#2010-09-01| 827.10
#2010-09-02| 838.82
#2010-09-03| 851.25
#2010-09-06| .
#2010-09-07| 849.74
#2010-09-08| 845.30
#2010-09-09| 855.29
#2010-09-10| 858.48
#2010-09-13| 873.49
#2010-09-14| 878.09
#2010-09-15| 882.71
#2010-09-16| 886.79
#2010-09-17| 893.61
#2010-09-20| 904.13
#2010-09-21| 904.95
#2010-09-22| 904.76
#2010-09-23| 899.96
#2010-09-24| 919.45
#2010-09-27| 928.62
#2010-09-28| 926.54
#2010-09-29| 931.97
#2010-09-30| 929.65
#2010-10-01| 932.67
#2010-10-04| 927.48
#2010-10-05| 941.38
#2010-10-06| 944.02
#2010-10-07| 951.19
#2010-10-08| 952.47
#2010-10-11| 955.29
#2010-10-12| 952.17
#2010-10-13| 962.42
#2010-10-14| 977.76
#2010-10-15| 972.67
#2010-10-18| 971.52
#2010-10-19| 957.93
#2010-10-20| 969.52
#2010-10-21| 978.12
#2010-10-22| 983.87
#2010-10-25| 997.79
#2010-10-26| 988.89
#2010-10-27| 982.71
#2010-10-28| 984.38
#2010-10-29| 987.86
#2010-11-01| 986.78
#2010-11-02| 991.02
#2010-11-03| 993.93
#2010-11-04|1022.30
#2010-11-05|1026.17
#2010-11-08|1032.61
#2010-11-09|1037.27
#2010-11-10|1031.92
#2010-11-11|1034.55
#2010-11-12|1024.91
#2010-11-15|1030.48
#2010-11-16|1016.39
#2010-11-17|1022.67
#2010-11-18|1040.52
#2010-11-19|1046.25
#2010-11-22|1049.03
#2010-11-23|1031.08
#2010-11-24|1038.40
#2010-11-25| .
#2010-11-26|1030.44
#2010-11-29|1018.07
#2010-11-30|1009.17
#2010-12-01|1037.61
#2010-12-02|1061.26
#2010-12-03|1079.37
#2010-12-06|1077.32
#2010-12-07|1076.29
#2010-12-08|1066.34
#2010-12-09|1063.76
#2010-12-10|1064.73
#2010-12-13|1074.29
#2010-12-14|1074.94
#2010-12-15|1070.21
#2010-12-16|1066.44
#2010-12-17|1060.76
#2010-12-20|1067.30
#2010-12-21|1078.23
#2010-12-22|1078.24
#2010-12-23|1076.28
#2010-12-24| .
#2010-12-27|1059.97
#2010-12-28|1060.16
#2010-12-29|1066.05
#2010-12-30|1065.23
#2010-12-31|1071.98
#2011-01-03|1073.40
#2011-01-04|1080.66
#2011-01-05|1083.59
#2011-01-06|1092.21
#2011-01-07|1100.21
#2011-01-10|1101.19
#2011-01-11|1104.90
#2011-01-12|1113.50
#2011-01-13|1118.73
#2011-01-14|1122.76
#2011-01-17| .
#2011-01-18|1122.55
#2011-01-19|1116.87
#2011-01-20|1090.47
#2011-01-21|1082.97
#2011-01-24|1093.19
#2011-01-25|1102.39
#2011-01-26|1116.92
#2011-01-27|1124.94
#2011-01-28|1095.99
#2011-01-31|1085.62
#2011-02-01|1092.46
#2011-02-02|1089.98
#2011-02-03|1085.81
#2011-02-04|1085.61
#2011-02-07|1099.04
#2011-02-08|1115.39
#2011-02-09|1113.92
#2011-02-10|1111.38
#2011-02-11|1119.09
#2011-02-14|1131.02
#2011-02-15|1127.56
#2011-02-16|1122.53
#2011-02-17|1126.66
#2011-02-18|1128.07
#2011-02-21| .
#2011-02-22|1109.06
#2011-02-23|1089.69
#2011-02-24|1075.38
#2011-02-25|1094.45
#2011-02-28|1102.56
#2011-03-01|1104.64
#2011-03-02|1094.33
#2011-03-03|1101.22
#2011-03-04|1101.70
#2011-03-07|1089.03
#2011-03-08|1092.26
#2011-03-09|1097.53
#2011-03-10|1068.11
#2011-03-11|1062.27
#2011-03-14|1029.39
#2011-03-15| 995.70
#2011-03-16|1011.78
#2011-03-17|1018.98
#2011-03-18|1020.92
#2011-03-21|1033.48
#2011-03-22|1041.95
#2011-03-23|1037.70
#2011-03-24|1050.30
#2011-03-25|1052.96
#2011-03-28|1050.64
#2011-03-29|1050.85
#2011-03-30|1068.27
#2011-03-31|1073.14
#2011-04-01|1071.43
#2011-04-04|1074.44
#2011-04-05|1068.27
#2011-04-06|1069.11
#2011-04-07|1062.64
#2011-04-08|1064.57
#2011-04-11|1050.07
#2011-04-12|1041.78
#2011-04-13|1058.12
#2011-04-14|1063.24
#2011-04-15|1059.83
#2011-04-18|1052.10
#2011-04-19|1050.92
#2011-04-20|1085.34
#2011-04-21|1103.28
#2011-04-22| .
#2011-04-25|1110.82
#2011-04-26|1115.71
#2011-04-27|1118.90
#2011-04-28|1142.09
#2011-04-29|1142.92
#2011-05-02|1155.26
#2011-05-03|1143.17
#2011-05-04|1134.47
#2011-05-05|1128.27
#2011-05-06|1119.35
#2011-05-09|1108.45
#2011-05-10|1120.28
#2011-05-11|1122.12
#2011-05-12|1120.20
#2011-05-13|1115.48
#2011-05-16|1105.83
#2011-05-17|1093.11
#2011-05-18|1105.48
#2011-05-19|1104.34
#2011-05-20|1096.13
#2011-05-23|1069.75
#2011-05-24|1070.96
#2011-05-25|1077.75
#2011-05-26|1093.55
#2011-05-27|1104.21
#2011-05-30| .
#2011-05-31|1123.11
#2011-06-01|1110.14
#2011-06-02|1092.34
#2011-06-03|1090.96
#2011-06-06|1088.06
#2011-06-07|1091.25
#2011-06-08|1084.28
#2011-06-09|1085.91
#2011-06-10|1073.21
#2011-06-13|1064.39
#2011-06-14|1084.87
#2011-06-15|1077.21
#2011-06-16|1063.24
#2011-06-17|1071.25
#2011-06-20|1073.46
#2011-06-21|1094.57
#2011-06-22|1103.95
#2011-06-23|1094.02
#2011-06-24|1107.00
#2011-06-27|1108.35
#2011-06-28|1120.81
#2011-06-29|1139.45
#2011-06-30|1153.64
#2011-07-01|1160.73
#2011-07-04| .
#2011-07-05|1175.60
#2011-07-06|1176.47
#2011-07-07|1181.39
#2011-07-08|1179.24
#2011-07-11|1152.13
#2011-07-12|1142.31
#2011-07-13|1164.05
#2011-07-14|1161.92
#2011-07-15|1165.75
#2011-07-18|1149.21
#2011-07-19|1158.35
#2011-07-20|1162.24
#2011-07-21|1164.73
#2011-07-22|1177.90
#2011-07-25|1172.28
#2011-07-26|1168.65
#2011-07-27|1149.47
#2011-07-28|1135.86
#2011-07-29|1130.48
#2011-08-01|1131.06
#2011-08-02|1097.81
#2011-08-03|1077.13
#2011-08-04|1030.69
#2011-08-05|1004.34
#2011-08-08| 955.84
#2011-08-09| 968.38
#2011-08-10| 953.02
#2011-08-11| 964.53
#2011-08-12| 967.12
#2011-08-15| 984.31
#2011-08-16| 984.54
#2011-08-17| 978.53
#2011-08-18| 933.34
#2011-08-19| 897.37
#2011-08-22| 874.24
#2011-08-23| 899.04
#2011-08-24| 905.31
#2011-08-25| 909.15
#2011-08-26| 920.29
#2011-08-29| 938.42
#2011-08-30| 943.93
#2011-08-31| 963.76
#2011-09-01| 958.01
#2011-09-02| 933.87
#2011-09-05| .
#2011-09-06| 884.08
#2011-09-07| 917.32
#2011-09-08| 913.64
#2011-09-09| 886.13
#2011-09-12| 872.08
#2011-09-13| 883.77
#2011-09-14| 887.88
#2011-09-15| 912.36
#2011-09-16| 929.25
#2011-09-19| 914.64
#2011-09-20| 913.50
#2011-09-21| 895.60
#2011-09-22| 852.66
#2011-09-23| 851.76
#2011-09-26| 838.20
#2011-09-27| 879.60
#2011-09-28| 877.70
#2011-09-29| 889.48
#2011-09-30| 865.64
#2011-10-03| 838.60
#2011-10-04| 825.20
#2011-10-05| 832.09
#2011-10-06| 854.79
#2011-10-07| 863.46
#2011-10-10| 882.47
#2011-10-11| 899.75
#2011-10-12| 915.59
#2011-10-13| 919.16
#2011-10-14| 924.42
#2011-10-17| 927.99
#2011-10-18| 926.65
#2011-10-19| 926.92
#2011-10-20| 907.60
#2011-10-21| 933.91
#2011-10-24| 959.64
#2011-10-25| 952.69
#2011-10-26| 946.78
#2011-10-27| 985.96
#2011-10-28| 994.21
#2011-10-31| 961.01
#2011-11-01| 922.94
#2011-11-02| 927.05
#2011-11-03| 935.44
#2011-11-04| 941.81
#2011-11-07| 937.14
#2011-11-08| 935.56
#2011-11-09| 917.09
#2011-11-10| 901.18
#2011-11-11| 919.75
#2011-11-14| 920.61
#2011-11-15| 908.23
#2011-11-16| 892.88
#2011-11-17| 883.47
#2011-11-18| 869.70
#2011-11-21| 846.10
#2011-11-22| 847.85
#2011-11-23| 831.52
#2011-11-24| .
#2011-11-25| 827.29
#2011-11-28| 856.75
#2011-11-29| 868.26
#2011-11-30| 891.86
#2011-12-01| 902.66
#2011-12-02| 910.15
#2011-12-05| 921.82
#2011-12-06| 911.48
#2011-12-07| 917.45
#2011-12-08| 896.71
#2011-12-09| 898.60
#2011-12-12| 887.00
#2011-12-13| 868.47
#2011-12-14| 846.03
#2011-12-15| 841.29
#2011-12-16| 841.97
#2011-12-19| 831.10
#2011-12-20| 851.76
#2011-12-21| 863.92
#2011-12-22| 867.15
#2011-12-23| 871.12
#2011-12-26| .
#2011-12-27| 870.41
#2011-12-28| 857.99
#2011-12-29| 863.74
#2011-12-30| 874.01
#2012-01-02| .
#2012-01-03| 897.69
#2012-01-04| 904.40
#2012-01-05| 906.63
#2012-01-06| 900.51
#2012-01-09| 902.20
#2012-01-10| 919.52
#2012-01-11| 920.68
#2012-01-12| 925.78
#2012-01-13| 926.52
#2012-01-16| .
#2012-01-17| 941.86
#2012-01-18| 947.18
#2012-01-19| 958.09
#2012-01-20| 969.68
#2012-01-23| 972.78
#2012-01-24| 972.95
#2012-01-25| 985.51
#2012-01-26| 996.15
#2012-01-27| 983.96
#2012-01-30| 976.16
#2012-01-31| 979.04
#2012-02-01| 995.64
#2012-02-02|1002.75
#2012-02-03|1012.32
#2012-02-06|1020.52
#2012-02-07|1019.24
#2012-02-08|1031.54
#2012-02-09|1035.94
#2012-02-10|1016.00
#2012-02-13|1027.21
#2012-02-14|1021.06
#2012-02-15|1032.12
#2012-02-16|1033.80
#2012-02-17|1051.63
#2012-02-20| .
#2012-02-21|1054.30
#2012-02-22|1053.07
#2012-02-23|1049.07
#2012-02-24|1052.76
#2012-02-27|1045.27
#2012-02-28|1049.02
#2012-02-29|1044.99
#2012-03-01|1049.65
#2012-03-02|1046.03
#2012-03-05|1037.67
#2012-03-06|1010.17
#2012-03-07|1010.21
#2012-03-08|1033.49
#2012-03-09|1043.20
#2012-03-12|1042.72
#2012-03-13|1049.37
#2012-03-14|1058.39
#2012-03-15|1071.40
#2012-03-16|1063.92
#2012-03-19|1061.50
#2012-03-20|1044.40
#2012-03-21|1040.56
#2012-03-22|1041.01
#2012-03-23|1038.63
#2012-03-26|1046.17
#2012-03-27|1056.87
#2012-03-28|1052.84
#2012-03-29|1043.95
#2012-03-30|1049.60
#2012-04-02|1065.00
#2012-04-03|1064.22
#2012-04-04|1036.23
#2012-04-05|1035.99
#2012-04-06| .
#2012-04-09|1018.42
#2012-04-10|1002.79
#2012-04-11|1006.32
#2012-04-12|1019.72
#2012-04-13|1010.73
#2012-04-16|1008.28
#2012-04-17|1012.59
#2012-04-18|1019.35
#2012-04-19|1010.03
#2012-04-20|1005.14
#2012-04-23| 990.98
#2012-04-24| 997.02
#2012-04-25|1011.53
#2012-04-26|1027.62
#2012-04-27|1032.36
#2012-04-30|1034.78
#2012-05-01|1025.40
#2012-05-02|1022.78
#2012-05-03|1017.23
#2012-05-04|1001.73
#2012-05-07| 986.33
#2012-05-08| 982.45
#2012-05-09| 977.46
#2012-05-10| 974.43
#2012-05-11| 981.17
#2012-05-14| 967.53
#2012-05-15| 952.68
#2012-05-16| 935.65
#2012-05-17| 936.45
#2012-05-18| 911.89
#2012-05-21| 920.83
#2012-05-22| 934.16
#2012-05-23| 923.56
#2012-05-24| 921.11
#2012-05-25| 919.65
#2012-05-28| .
#2012-05-29| 937.74
#2012-05-30| 928.00
#2012-05-31| 921.03
#2012-06-01| 898.05
#2012-06-04| 876.79
#2012-06-05| 883.90
#2012-06-06| 903.80
#2012-06-07| 915.23
#2012-06-08| 904.19
#2012-06-11| 911.25
#2012-06-12| 906.68
#2012-06-13| 903.58
#2012-06-14| 899.37
#2012-06-15| 904.83
#2012-06-18| 918.75
#2012-06-19| 925.72
#2012-06-20| 932.26
#2012-06-21| 920.75
#2012-06-22| 910.09
#2012-06-25| 898.91
#2012-06-26| 891.31
#2012-06-27| 889.29
#2012-06-28| 897.36
#2012-06-29| 921.11
#2012-07-02| 921.25
#2012-07-03| 931.54
#2012-07-04| .
#2012-07-05| 933.30
#2012-07-06| 919.60
#2012-07-09| 906.29
#2012-07-10| 902.53
#2012-07-11| 897.65
#2012-07-12| 882.73
#2012-07-13| 894.95
#2012-07-16| 897.42
#2012-07-17| 892.46
#2012-07-18| 899.15
#2012-07-19| 909.46
#2012-07-20| 895.32
#2012-07-23| 875.48
#2012-07-24| 867.39
#2012-07-25| 862.87
#2012-07-26| 876.89
#2012-07-27| 899.66
#2012-07-30| 909.52
#2012-07-31| 921.01
#2012-08-01| 908.70
#2012-08-02| 900.36
#2012-08-03| 912.02
#2012-08-06| 932.59
#2012-08-07| 946.00
#2012-08-08| 945.39
#2012-08-09| 950.93
#2012-08-10| 949.97
#2012-08-13| 946.39
#2012-08-14| 945.17
#2012-08-15| 943.41
#2012-08-16| 955.39
#2012-08-17| 965.21
#2012-08-20| 962.73
#2012-08-21| 969.05
#2012-08-22| 966.74
#2012-08-23| 967.98
#2012-08-24| 956.34
#2012-08-27| 958.53
#2012-08-28| 952.98
#2012-08-29| 952.51
#2012-08-30| 937.62
#2012-08-31| 933.00
#2012-09-03| .
#2012-09-04| 922.54
#2012-09-05| 916.18
#2012-09-06| 934.17
#2012-09-07| 963.67
#2012-09-10| 962.79
#2012-09-11| 964.96
#2012-09-12| 975.31
#2012-09-13| 975.95
#2012-09-14|1002.96
#2012-09-17| 995.95
#2012-09-18| 984.14
#2012-09-19| 997.32
#2012-09-20| 979.44
#2012-09-21| 983.71
#2012-09-24| 975.22
#2012-09-25| 970.75
#2012-09-26| 947.75
#2012-09-27| 949.88
#2012-09-28| 941.07
#2012-10-01| 940.42
#2012-10-02| 941.54
#2012-10-03| 938.51
#2012-10-04| 954.61
#2012-10-05| 958.71
#2012-10-08| 949.58
#2012-10-09| 940.04
#2012-10-10| 930.92
#2012-10-11| 930.97
#2012-10-12| 930.89
#2012-10-15| 935.68
#2012-10-16| 943.81
#2012-10-17| 951.28
#2012-10-18| 964.09
#2012-10-19| 957.30
#2012-10-22| 954.01
#2012-10-23| 945.09
#2012-10-24| 938.03
#2012-10-25| 945.55
#2012-10-26| 936.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 942.87
#2012-11-01| 947.19
#2012-11-02| 953.40
#2012-11-05| 949.90
#2012-11-06| 952.74
#2012-11-07| 949.54
#2012-11-08| 934.25
#2012-11-09| 933.67
#2012-11-12| 929.27
#2012-11-13| 925.00
#2012-11-14| 916.13
#2012-11-15| 923.56
#2012-11-16| 933.73
#2012-11-19| 954.17
#2012-11-20| 951.30
#2012-11-21| 960.50
#2012-11-22| .
#2012-11-23| 982.10
#2012-11-26| 988.97
#2012-11-27| 986.52
#2012-11-28| 981.46
#2012-11-29| 998.17
#2012-11-30|1000.00
#2012-12-03| 999.43
#2012-12-04| 999.13
#2012-12-05| 996.66
#2012-12-06|1000.58
#2012-12-07|1001.77
#2012-12-10|1004.36
#2012-12-11|1010.40
#2012-12-12|1016.13
#2012-12-13|1018.76
#2012-12-14|1020.70
#2012-12-17|1024.73
#2012-12-18|1035.00
#2012-12-19|1051.03
#2012-12-20|1048.12
#2012-12-21|1040.86
#2012-12-24|1041.07
#2012-12-25|1042.60
#2012-12-26|1046.60
#2012-12-27|1055.43
#2012-12-28|1058.86
#2012-12-31|1060.99
#2013-01-01|1061.09
#2013-01-02|1073.04
#2013-01-03|1070.99
#2013-01-04|1084.01
#2013-01-07|1079.94
#2013-01-08|1069.01
#2013-01-09|1072.89
#2013-01-10|1084.39
#2013-01-11|1089.08
#2013-01-14|1092.15
#2013-01-15|1099.53
#2013-01-16|1087.60
#2013-01-17|1092.03
#2013-01-18|1098.30
#2013-01-21|1097.19
#2013-01-22|1098.84
#2013-01-23|1089.51
#2013-01-24|1090.25
#2013-01-25|1098.48
#2013-01-28|1095.04
#2013-01-29|1101.42
#2013-01-30|1098.95
#2013-01-31|1097.94
#2013-02-01|1110.09
#2013-02-04|1105.83
#2013-02-05|1097.32
#2013-02-06|1117.11
#2013-02-07|1119.43
#2013-02-08|1131.92
#2013-02-11|1126.54
#2013-02-12|1129.04
#2013-02-13|1125.21
#2013-02-14|1121.86
#2013-02-15|1114.05
#2013-02-18|1117.36
#2013-02-19|1123.99
#2013-02-20|1126.47
#2013-02-21|1110.39
#2013-02-22|1105.35
#2013-02-25|1107.04
#2013-02-26|1100.25
#2013-02-27|1107.22
#2013-02-28|1121.22
#2013-03-01|1111.81
#2013-03-04|1111.45
#2013-03-05|1122.80
#2013-03-06|1131.21
#2013-03-07|1131.64
#2013-03-08|1137.56
#2013-03-11|1144.96
#2013-03-12|1140.63
#2013-03-13|1135.97
#2013-03-14|1137.84
#2013-03-15|1148.67
#2013-03-18|1129.52
#2013-03-19|1131.05
#2013-03-20|1134.85
#2013-03-21|1128.59
#2013-03-22|1120.36
#2013-03-25|1122.25
#2013-03-26|1125.10
#2013-03-27|1122.60
#2013-03-28|1114.28
#2013-03-29|1115.19
#2013-04-01|1103.38
#2013-04-02|1093.96
#2013-04-03|1107.77
#2013-04-04|1095.52
#2013-04-05|1094.41
#2013-04-08|1103.61
#2013-04-09|1102.10
#2013-04-10|1118.28
#2013-04-11|1144.55
#2013-04-12|1138.36
#2013-04-15|1115.36
#2013-04-16|1116.73
#2013-04-17|1115.86
#2013-04-18|1100.42
#2013-04-19|1103.92
#2013-04-22|1117.72
#2013-04-23|1124.04
#2013-04-24|1142.27
#2013-04-25|1160.22
#2013-04-26|1164.57
#2013-04-29|1170.47
#2013-04-30|1171.83
#2013-05-01|1161.33
#2013-05-02|1152.97
#2013-05-03|1164.20
#2013-05-06|1163.41
#2013-05-07|1188.58
#2013-05-08|1198.87
#2013-05-09|1189.61
#2013-05-10|1195.65
#2013-05-13|1209.35
#2013-05-14|1215.22
#2013-05-15|1234.53
#2013-05-16|1240.38
#2013-05-17|1250.16
#2013-05-20|1274.86
#2013-05-21|1280.28
#2013-05-22|1273.74
#2013-05-23|1238.46
#2013-05-24|1239.89
#2013-05-27|1218.73
#2013-05-28|1244.69
#2013-05-29|1250.86
#2013-05-30|1243.88
#2013-05-31|1235.26
#2013-06-03|1223.51
#2013-06-04|1231.67
#2013-06-05|1220.08
#2013-06-06|1205.82
#2013-06-07|1205.72
#2013-06-10|1230.80
#2013-06-11|1231.68
#2013-06-12|1224.11
#2013-06-13|1206.17
#2013-06-14|1211.11
#2013-06-17|1226.28
#2013-06-18|1231.48
#2013-06-19|1235.82
#2013-06-20|1186.45
#2013-06-21|1181.03
#2013-06-24|1161.72
#2013-06-25|1168.83
#2013-06-26|1178.65
#2013-06-27|1202.15
#2013-06-28|1213.51
#2013-07-01|1223.78
#2013-07-02|1232.86
#2013-07-03|1235.91
#2013-07-04|1238.22
#2013-07-05|1240.77
#2013-07-08|1237.36
#2013-07-09|1256.48
#2013-07-10|1262.16
#2013-07-11|1282.68
#2013-07-12|1287.96
#2013-07-15|1285.76
#2013-07-16|1291.15
#2013-07-17|1297.37
#2013-07-18|1302.94
#2013-07-19|1303.97
#2013-07-22|1315.42
#2013-07-23|1313.18
#2013-07-24|1317.09
#2013-07-25|1315.00
#2013-07-26|1303.19
#2013-07-29|1283.78
#2013-07-30|1303.05
#2013-07-31|1286.69
#2013-08-01|1307.19
#2013-08-02|1329.86
#2013-08-05|1324.68
#2013-08-06|1329.68
#2013-08-07|1310.19
#2013-08-08|1318.57
#2013-08-09|1319.43
#2013-08-12|1317.64
#2013-08-13|1326.04
#2013-08-14|1337.29
#2013-08-15|1318.23
#2013-08-16|1321.71
#2013-08-19|1316.08
#2013-08-20|1299.93
#2013-08-21|1287.67
#2013-08-22|1291.38
#2013-08-23|1311.27
#2013-08-26|1308.26
#2013-08-27|1289.67
#2013-08-28|1269.57
#2013-08-29|1278.50
#2013-08-30|1268.96
#2013-09-02|1272.75
#2013-09-03|1284.43
#2013-09-04|1297.80
#2013-09-05|1308.03
#2013-09-06|1315.53
#2013-09-09|1326.50
#2013-09-10|1340.33
#2013-09-11|1347.42
#2013-09-12|1341.24
#2013-09-13|1342.72
#2013-09-16|1357.75
#2013-09-17|1349.67
#2013-09-18|1361.88
#2013-09-19|1379.27
#2013-09-20|1375.59
#2013-09-23|1378.97
#2013-09-24|1378.94
#2013-09-25|1376.90
#2013-09-26|1379.36
#2013-09-27|1381.18
#2013-09-30|1359.57
#2013-10-01|1370.54
#2013-10-02|1361.10
#2013-10-03|1359.37
#2013-10-04|1359.63
#2013-10-07|1347.61
#2013-10-08|1342.56
#2013-10-09|1351.67
#2013-10-10|1373.23
#2013-10-11|1386.84
#2013-10-14|1387.34
#2013-10-15|1387.23
#2013-10-16|1386.77
#2013-10-17|1401.06
#2013-10-18|1401.63
#2013-10-21|1398.90
#2013-10-22|1406.66
#2013-10-23|1399.52
#2013-10-24|1409.61
#2013-10-25|1396.94
#2013-10-28|1399.58
#2013-10-29|1394.32
#2013-10-30|1403.22
#2013-10-31|1395.42
#2013-11-01|1382.39
#2013-11-04|1387.59
#2013-11-05|1379.53
#2013-11-06|1384.13
#2013-11-07|1371.90
#2013-11-08|1366.06
#2013-11-11|1370.49
#2013-11-12|1373.41
#2013-11-13|1373.52
#2013-11-14|1382.83
#2013-11-15|1392.95
#2013-11-18|1403.40
#2013-11-19|1398.37
#2013-11-20|1393.40
#2013-11-21|1395.52
#2013-11-22|1400.94
#2013-11-25|1407.23
#2013-11-26|1404.74
#2013-11-27|1406.88
#2013-11-28|1413.40
#2013-11-29|1413.78
#2013-12-02|1407.81
#2013-12-03|1396.89
#2013-12-04|1381.26
#2013-12-05|1376.89
#2013-12-06|1383.18
#2013-12-09|1395.31
#2013-12-10|1391.13
#2013-12-11|1383.73
#2013-12-12|1372.93
#2013-12-13|1373.99
#2013-12-16|1371.62
#2013-12-17|1375.23
#2013-12-18|1382.99
#2013-12-19|1373.41
#2013-12-20|1379.07
#2013-12-23|1386.86
#2013-12-24|1386.43
#2013-12-25|1387.38
#2013-12-26|1397.22
#2013-12-27|1405.29
#2013-12-30|1410.92
#2013-12-31|1412.41
#2014-01-01|1412.48
#2014-01-02|1398.93
#2014-01-03|1398.05
#2014-01-06|1389.71
#2014-01-07|1390.50
#2014-01-08|1401.41
#2014-01-09|1394.33
#2014-01-10|1405.89
#2014-01-13|1414.01
#2014-01-14|1406.63
#2014-01-15|1416.23
#2014-01-16|1422.42
#2014-01-17|1418.68
#2014-01-20|1417.95
#2014-01-21|1418.37
#2014-01-22|1422.91
#2014-01-23|1413.01
#2014-01-24|1386.36
#2014-01-27|1364.82
#2014-01-28|1372.01
#2014-01-29|1380.77
#2014-01-30|1366.01
#2014-01-31|1357.04
#2014-02-03|1333.07
#2014-02-04|1303.84
#2014-02-05|1322.35
#2014-02-06|1330.71
#2014-02-07|1351.87
#2014-02-10|1360.77
#2014-02-11|1372.79
#2014-02-12|1387.72
#2014-02-13|1386.61
#2014-02-14|1391.40
#2014-02-17|1393.71
#2014-02-18|1404.82
#2014-02-19|1395.81
#2014-02-20|1387.55
#2014-02-21|1405.45
#2014-02-24|1399.41
#2014-02-25|1409.10
#2014-02-26|1406.94
#2014-02-27|1409.04
#2014-02-28|1412.07
#2014-03-03|1396.10
#2014-03-04|1408.09
#2014-03-05|1412.14
#2014-03-06|1425.42
#2014-03-07|1418.51
#2014-03-10|1404.26
#2014-03-11|1405.32
#2014-03-12|1389.96
#2014-03-13|1380.07
#2014-03-14|1363.73
#2014-03-17|1373.58
#2014-03-18|1384.91
#2014-03-19|1382.04
#2014-03-20|1363.37
#2014-03-21|1363.61
#2014-03-24|1357.30
#2014-03-25|1363.04
#2014-03-26|1377.41
#2014-03-27|1383.19
#2014-03-28|1395.68
#2014-03-31|1410.36
#2014-04-01|1424.36
#2014-04-02|1433.06
#2014-04-03|1430.47
#2014-04-04|1428.75
#2014-04-07|1413.39
#2014-04-08|1411.03
#2014-04-09|1407.35
#2014-04-10|1390.96
#2014-04-11|1378.11
#2014-04-14|1376.10
#2014-04-15|1368.52
#2014-04-16|1392.87
#2014-04-17|1399.74
#2014-04-18|1405.13
#2014-04-21|1404.05
#2014-04-22|1415.57
#2014-04-23|1412.76
#2014-04-24|1404.67
#2014-04-25|1389.26
#2014-04-28|1380.19
#2014-04-29|1385.31
#2014-04-30|1388.08
#2014-05-01|1395.45
#2014-05-02|1392.04
#2014-05-05|1389.40
#2014-05-06|1385.92
#2014-05-07|1365.73
#2014-05-08|1369.67
#2014-05-09|1364.70
#2014-05-12|1364.35
#2014-05-13|1379.89
#2014-05-14|1387.04
#2014-05-15|1376.24
#2014-05-16|1363.48
#2014-05-19|1368.86
#2014-05-20|1365.07
#2014-05-21|1369.53
#2014-05-22|1384.51
#2014-05-23|1395.30
#2014-05-26|1408.56
#2014-05-27|1407.76
#2014-05-28|1410.62
#2014-05-29|1417.21
#2014-05-30|1418.50
#2014-06-02|1421.51
#2014-06-03|1426.29
#2014-06-04|1429.69
#2014-06-05|1435.65
#2014-06-06|1444.84
#2014-06-09|1443.48
#2014-06-10|1438.03
#2014-06-11|1442.74
#2014-06-12|1437.36
#2014-06-13|1432.47
#2014-06-16|1431.08
#2014-06-17|1436.56
#2014-06-18|1440.60
#2014-06-19|1454.20
#2014-06-20|1450.92
#2014-06-23|1448.88
#2014-06-24|1444.62
#2014-06-25|1445.97
#2014-06-26|1447.81
#2014-06-27|1450.62
#2014-06-30|1455.28
#2014-07-01|1468.25
#2014-07-02|1473.26
#2014-07-03|1473.56
#2014-07-04|1476.62
#2014-07-07|1468.85
#2014-07-08|1458.37
#2014-07-09|1458.30
#2014-07-10|1450.07
#2014-07-11|1448.15
#2014-07-14|1458.53
#2014-07-15|1458.75
#2014-07-16|1464.13
#2014-07-17|1455.45
#2014-07-18|1449.00
#2014-07-21|1443.48
#2014-07-22|1449.60
#2014-07-23|1448.63
#2014-07-24|1448.72
#2014-07-25|1443.99
#2014-07-28|1438.16
#2014-07-29|1440.36
#2014-07-30|1437.47
#2014-07-31|1422.37
#2014-08-01|1412.89
#2014-08-04|1415.30
#2014-08-05|1403.23
#2014-08-06|1395.37
#2014-08-07|1390.28
#2014-08-08|1385.67
#2014-08-11|1401.08
#2014-08-12|1398.18
#2014-08-13|1403.38
#2014-08-14|1406.97
#2014-08-15|1399.25
#2014-08-18|1405.41
#2014-08-19|1412.74
#2014-08-20|1409.33
#2014-08-21|1414.10
#2014-08-22|1405.64
#2014-08-25|1414.41
#2014-08-26|1416.22
#2014-08-27|1417.14
#2014-08-28|1409.36
#2014-08-29|1407.81
#2014-09-01|1404.55
#2014-09-02|1408.03
#2014-09-03|1415.78
#2014-09-04|1414.88
#2014-09-05|1416.91
#2014-09-08|1409.62
#2014-09-09|1401.85
#2014-09-10|1399.69
#2014-09-11|1399.93
#2014-09-12|1399.01
#2014-09-15|1392.71
#2014-09-16|1389.29
#2014-09-17|1389.26
#2014-09-18|1388.02
#2014-09-19|1386.18
#2014-09-22|1376.26
#2014-09-23|1365.27
#2014-09-24|1365.56
#2014-09-25|1364.77
#2014-09-26|1354.34
#2014-09-29|1343.10
#2014-09-30|1331.29
#2014-10-01|1321.10
#2014-10-02|1304.76
#2014-10-03|1299.20
#2014-10-06|1311.19
#2014-10-07|1304.24
#2014-10-08|1290.57
#2014-10-09|1281.40
#2014-10-10|1258.14
#2014-10-13|1257.95
#2014-10-14|1250.55
#2014-10-15|1248.56
#2014-10-16|1243.80
#2014-10-17|1242.97
#2014-10-20|1265.83
#2014-10-21|1269.53
#2014-10-22|1278.91
#2014-10-23|1279.55
#2014-10-24|1279.93
#2014-10-27|1280.81
#2014-10-28|1291.73
#2014-10-29|1299.85
#2014-10-30|1295.34
#2014-10-31|1308.64
#2014-11-03|1292.86
#2014-11-04|1313.18
#2014-11-05|1315.50
#2014-11-06|1325.36
#2014-11-07|1318.88
#2014-11-10|1319.99
#2014-11-11|1321.22
#2014-11-12|1323.39
#2014-11-13|1329.21
#2014-11-14|1335.31
#2014-11-17|1325.36
#2014-11-18|1344.42
#2014-11-19|1338.52
#2014-11-20|1341.98
#2014-11-21|1349.06
#2014-11-24|1355.67
#2014-11-25|1371.78
#2014-11-26|1372.31
#2014-11-27|1368.34
#2014-11-28|1378.10
#2014-12-01|1384.34
#2014-12-02|1384.92
#2014-12-03|1386.51
#2014-12-04|1397.03
#2014-12-05|1400.21
#2014-12-08|1393.84
#2014-12-09|1392.02
#2014-12-10|1365.42
#2014-12-11|1358.71
#2014-12-12|1351.30
#2014-12-15|1322.88
#2014-12-16|1325.05
#2014-12-17|1321.35
#2014-12-18|1338.60
#2014-12-19|1360.67
#2014-12-22|1362.40
#2014-12-23|1363.06
#2014-12-24|1373.65
#2014-12-25|1370.80
#2014-12-26|1375.95
#2014-12-29|1375.58
#2014-12-30|1367.27
#2014-12-31|1362.92
#2015-01-01|1363.05
#2015-01-02|1354.63
#2015-01-05|1332.32
#2015-01-06|1315.21
#2015-01-07|1321.50
#2015-01-08|1349.30
#2015-01-09|1349.27
#2015-01-12|1352.34
#2015-01-13|1355.90
#2015-01-14|1341.35
#2015-01-15|1347.35
#2015-01-16|1346.05
#2015-01-19|1354.58
#2015-01-20|1363.54
#2015-01-21|1369.23
#2015-01-22|1376.85
#2015-01-23|1386.32
#2015-01-26|1387.10
#2015-01-27|1393.18
#2015-01-28|1385.16
#2015-01-29|1382.13
#2015-01-30|1375.90
#2015-02-02|1388.54
#2015-02-03|1393.41
#2015-02-04|1408.99
#2015-02-05|1408.62
#2015-02-06|1396.42
#2015-02-09|1389.40
#2015-02-10|1396.80
#2015-02-11|1391.69
#2015-02-12|1419.17
#2015-02-13|1423.16
#2015-02-16|1424.61
#2015-02-17|1424.03
#2015-02-18|1438.40
#2015-02-19|1448.33
#2015-02-20|1457.62
#2015-02-23|1458.78
#2015-02-24|1457.71
#2015-02-25|1460.34
#2015-02-26|1457.67
#2015-02-27|1454.07
#2015-03-02|1457.76
#2015-03-03|1454.00
#2015-03-04|1447.49
#2015-03-05|1445.41
#2015-03-06|1443.43
#2015-03-09|1441.73
#2015-03-10|1430.27
#2015-03-11|1436.26
#2015-03-12|1450.86
#2015-03-13|1451.16
#2015-03-16|1466.53
#2015-03-17|1460.89
#2015-03-18|1463.41
#2015-03-19|1465.20
#2015-03-20|1481.14
#2015-03-23|1487.50
#2015-03-24|1481.45
#2015-03-25|1475.16
#2015-03-26|1468.03
#2015-03-27|1458.38
#2015-03-30|1467.24
#2015-03-31|1458.56
#2015-04-01|1444.50
#2015-04-02|1458.97
#2015-04-03|1465.33
#2015-04-06|1473.07
#2015-04-07|1462.05
#2015-04-08|1463.43
#2015-04-09|1466.98
#2015-04-10|1474.00
#2015-04-13|1461.09
#2015-04-14|1471.31
#2015-04-15|1470.31
#2015-04-16|1476.70
#2015-04-17|1471.92
#2015-04-20|1472.55
#2015-04-21|1482.02
#2015-04-22|1482.33
#2015-04-23|1489.10
#2015-04-24|1496.45
#2015-04-27|1505.14
#2015-04-28|1510.35
#2015-04-29|1501.28
#2015-04-30|1480.33
#2015-05-01|1479.81
#2015-05-04|1482.39
#2015-05-05|1474.09
#2015-05-06|1476.06
#2015-05-07|1471.25
#2015-05-08|1490.44
#2015-05-11|1488.06
#2015-05-12|1482.38
#2015-05-13|1484.24
#2015-05-14|1489.84
#2015-05-15|1491.60
#2015-05-18|1499.69
#2015-05-19|1499.29
#2015-05-20|1500.30
#2015-05-21|1504.66
#2015-05-22|1497.10
#2015-05-25|1500.60
#2015-05-26|1482.36
#2015-05-27|1489.40
#2015-05-28|1491.01
#2015-05-29|1481.54
#2015-06-01|1478.59
#2015-06-02|1473.61
#2015-06-03|1477.80
#2015-06-04|1471.39
#2015-06-05|1449.64
#2015-06-08|1439.62
#2015-06-09|1436.59
#2015-06-10|1458.77
#2015-06-11|1463.55
#2015-06-12|1462.67
#2015-06-15|1447.72
#2015-06-16|1446.03
#2015-06-17|1435.20
#2015-06-18|1439.45
#2015-06-19|1444.08
#2015-06-22|1464.20
#2015-06-23|1471.59
#2015-06-24|1462.20
#2015-06-25|1458.33
#2015-06-26|1454.26
#2015-06-29|1419.23
#2015-06-30|1423.02
#2015-07-01|1425.29
#2015-07-02|1425.14
#2015-07-03|1426.21
#2015-07-06|1406.12
#2015-07-07|1392.96
#2015-07-08|1361.19
#2015-07-09|1366.21
#2015-07-10|1374.30
#2015-07-13|1382.71
#2015-07-14|1389.27
#2015-07-15|1382.63
#2015-07-16|1387.47
#2015-07-17|1382.04
#2015-07-20|1382.32
#2015-07-21|1387.95
#2015-07-22|1374.47
#2015-07-23|1379.49
#2015-07-24|1363.99
#2015-07-27|1356.74
#2015-07-28|1354.96
#2015-07-29|1361.15
#2015-07-30|1360.28
#2015-07-31|1373.55
#2015-08-03|1374.20
#2015-08-04|1375.15
#2015-08-05|1375.17
#2015-08-06|1378.05
#2015-08-07|1382.08
#2015-08-10|1388.22
#2015-08-11|1362.16
#2015-08-12|1345.48
#2015-08-13|1344.44
#2015-08-14|1347.11
#2015-08-17|1346.49
#2015-08-18|1345.64
#2015-08-19|1329.37
#2015-08-20|1305.14
#2015-08-21|1274.31
#2015-08-24|1230.31
#2015-08-25|1215.78
#2015-08-26|1241.37
#2015-08-27|1252.73
#2015-08-28|1277.64
#2015-08-31|1265.76
#2015-09-01|1234.53
#2015-09-02|1234.06
#2015-09-03|1247.84
#2015-09-04|1227.80
#2015-09-07|1235.02
#2015-09-08|1250.25
#2015-09-09|1285.77
#2015-09-10|1272.64
#2015-09-11|1267.48
#2015-09-14|1265.25
#2015-09-15|1280.37
#2015-09-16|1306.71
#2015-09-17|1311.41
#2015-09-18|1294.58
#2015-09-21|1272.59
#2015-09-22|1244.63
#2015-09-23|1237.78
#2015-09-24|1220.32
#2015-09-25|1224.46
#2015-09-28|1200.35
#2015-09-29|1180.43
#2015-09-30|1218.23
#2015-10-01|1236.61
#2015-10-02|1252.66
#2015-10-05|1258.00
#2015-10-06|1265.99
#2015-10-07|1295.95
#2015-10-08|1302.86
#2015-10-09|1325.08
#2015-10-12|1330.83
#2015-10-13|1314.94
#2015-10-14|1301.87
#2015-10-15|1319.95
#2015-10-16|1321.39
#2015-10-19|1315.97
#2015-10-20|1310.44
#2015-10-21|1328.94
#2015-10-22|1328.77
#2015-10-23|1348.24
#2015-10-26|1352.49
#2015-10-27|1341.00
#2015-10-28|1349.71
#2015-10-29|1330.63
#2015-10-30|1345.76
#2015-11-02|1346.47
#2015-11-03|1344.01
#2015-11-04|1345.08
#2015-11-05|1343.99
#2015-11-06|1338.73
#2015-11-09|1338.31
#2015-11-10|1335.82
#2015-11-11|1337.23
#2015-11-12|1326.34
#2015-11-13|1313.20
#2015-11-16|1309.24
#2015-11-17|1320.68
#2015-11-18|1332.11
#2015-11-19|1348.81
#2015-11-20|1348.10
#2015-11-23|1342.77
#2015-11-24|1346.08
#2015-11-25|1346.20
#2015-11-26|1360.42
#2015-11-27|1355.89
#2015-11-30|1356.83
#2015-12-01|1371.73
#2015-12-02|1358.29
#2015-12-03|1352.27
#2015-12-04|1347.55
#2015-12-07|1349.15
#2015-12-08|1330.80
#2015-12-09|1336.20
#2015-12-10|1332.30
#2015-12-11|1321.01
#2015-12-14|1304.01
#2015-12-15|1299.20
#2015-12-16|1330.99
#2015-12-17|1333.44
#2015-12-18|1322.47
#2015-12-21|1321.92
#2015-12-22|1332.36
#2015-12-23|1341.60
#2015-12-24|1342.08
#2015-12-25|1338.99
#2015-12-28|1335.26
#2015-12-29|1340.08
#2015-12-30|1336.99
#2015-12-31|1332.83
#2016-01-01|1332.92
#2016-01-04|1293.34
#2016-01-05|1278.94
#2016-01-06|1252.09
#2016-01-07|1218.02
#2016-01-08|1212.24
#2016-01-11|1214.56
#2016-01-12|1208.89
#2016-01-13|1214.72
#2016-01-14|1189.56
#2016-01-15|1178.67
#2016-01-18|1171.52
#2016-01-19|1181.27
#2016-01-20|1155.03
#2016-01-21|1143.04
#2016-01-22|1179.05
#2016-01-25|1173.99
#2016-01-26|1166.61
#2016-01-27|1184.52
#2016-01-28|1175.29
#2016-01-29|1190.29
#2016-02-01|1200.85
#2016-02-02|1182.10
#2016-02-03|1159.50
#2016-02-04|1157.51
#2016-02-05|1144.63
#2016-02-08|1136.50
#2016-02-09|1105.30
#2016-02-10|1102.54
#2016-02-11|1105.17
#2016-02-12|1081.63
#2016-02-15|1125.27
#2016-02-16|1136.33
#2016-02-17|1146.29
#2016-02-18|1156.13
#2016-02-19|1142.33
#2016-02-22|1152.94
#2016-02-23|1146.21
#2016-02-24|1133.22
#2016-02-25|1135.77
#2016-02-26|1138.62
#2016-02-29|1144.42
#2016-03-01|1155.42
#2016-03-02|1183.84
#2016-03-03|1206.13
#2016-03-04|1218.63
#2016-03-07|1214.86
#2016-03-08|1195.77
#2016-03-09|1190.35
#2016-03-10|1192.45
#2016-03-11|1210.81
#2016-03-14|1219.82
#2016-03-15|1211.83
#2016-03-16|1213.05
#2016-03-17|1232.17
#2016-03-18|1228.75
#2016-03-21|1227.56
#2016-03-22|1242.40
#2016-03-23|1228.83
#2016-03-24|1214.04
#2016-03-25|1225.87
#2016-03-28|1230.08
#2016-03-29|1230.55
#2016-03-30|1235.87
#2016-03-31|1239.16
#2016-04-01|1202.33
#2016-04-04|1190.30
#2016-04-05|1163.72
#2016-04-06|1170.09
#2016-04-07|1165.00
#2016-04-08|1170.39
#2016-04-11|1168.92
#2016-04-12|1185.52
#2016-04-13|1212.97
#2016-04-14|1229.69
#2016-04-15|1222.38
#2016-04-18|1211.00
#2016-04-19|1242.04
#2016-04-20|1242.89
#2016-04-21|1258.42
#2016-04-22|1246.31
#2016-04-25|1249.70
#2016-04-26|1250.80
#2016-04-27|1244.72
#2016-04-28|1240.51
#2016-04-29|1233.74
#2016-05-02|1216.36
#2016-05-03|1204.31
#2016-05-04|1189.25
#2016-05-05|1181.64
#2016-05-06|1195.76
#2016-05-09|1188.56
#2016-05-10|1207.49
#2016-05-11|1205.14
#2016-05-12|1197.22
#2016-05-13|1180.22
#2016-05-16|1182.66
#2016-05-17|1179.60
#2016-05-18|1170.64
#2016-05-19|1162.20
#2016-05-20|1169.14
#2016-05-23|1168.01
#2016-05-24|1168.61
#2016-05-25|1188.17
#2016-05-26|1200.85
#2016-05-27|1202.25
#2016-05-30|1208.24
#2016-05-31|1216.17
#2016-06-01|1210.14
#2016-06-02|1205.57
#2016-06-03|1209.29
#2016-06-06|1207.45
#2016-06-07|1219.12
#2016-06-08|1224.40
#2016-06-09|1207.67
#2016-06-10|1192.54
#2016-06-13|1165.53
#2016-06-14|1151.96
#2016-06-15|1163.90
#2016-06-16|1150.68
#2016-06-17|1167.78
#2016-06-20|1198.52
#2016-06-21|1198.21
#2016-06-22|1191.93
#2016-06-23|1211.27
#2016-06-24|1132.11
#2016-06-27|1101.31
#2016-06-28|1096.34
#2016-06-29|1116.64
#2016-06-30|1116.13
#2016-07-01|1133.43
#2016-07-04|1132.20
#2016-07-05|1116.57
#2016-07-06|1100.49
#2016-07-07|1106.12
#2016-07-08|1119.90
#2016-07-11|1143.70
#2016-07-12|1165.59
#2016-07-13|1181.20
#2016-07-14|1184.72
#2016-07-15|1192.15
#2016-07-18|1194.64
#2016-07-19|1189.50
#2016-07-20|1196.72
#2016-07-21|1211.83
#2016-07-22|1202.98
#2016-07-25|1211.83
#2016-07-26|1213.30
#2016-07-27|1230.37
#2016-07-28|1220.91
#2016-07-29|1244.10
#2016-08-01|1241.30
#2016-08-02|1220.72
#2016-08-03|1207.60
#2016-08-04|1225.05
#2016-08-05|1238.80
#2016-08-08|1254.84
#2016-08-09|1266.29
#2016-08-10|1261.84
#2016-08-11|1265.42
#2016-08-12|1268.06
#2016-08-15|1268.57
#2016-08-16|1258.80
#2016-08-17|1269.23
#2016-08-18|1263.77
#2016-08-19|1271.50
#2016-08-22|1274.32
#2016-08-23|1268.41
#2016-08-24|1272.50
#2016-08-25|1271.82
#2016-08-26|1262.48
#2016-08-29|1269.61
#2016-08-30|1273.69
#2016-08-31|1276.92
#2016-09-01|1281.34
#2016-09-02|1281.38
#2016-09-05|1290.66
#2016-09-06|1305.62
#2016-09-07|1307.74
#2016-09-08|1307.21
#2016-09-09|1287.44
#2016-09-12|1279.82
#2016-09-13|1274.23
#2016-09-14|1265.43
#2016-09-15|1261.33
#2016-09-16|1250.26
#2016-09-19|1260.30
#2016-09-20|1261.68
#2016-09-21|1287.99
#2016-09-22|1301.97
#2016-09-23|1288.09
#2016-09-26|1274.03
#2016-09-27|1279.57
#2016-09-28|1271.69
#2016-09-29|1268.00
#2016-09-30|1262.52
#2016-10-03|1265.40
#2016-10-04|1271.93
#2016-10-05|1285.55
#2016-10-06|1281.71
#2016-10-07|1281.42
#2016-10-10|1281.88
#2016-10-11|1273.77
#2016-10-12|1263.03
#2016-10-13|1259.63
#2016-10-14|1259.23
#2016-10-17|1260.24
#2016-10-18|1261.88
#2016-10-19|1266.62
#2016-10-20|1269.66
#2016-10-21|1265.59
#2016-10-24|1270.88
#2016-10-25|1272.94
#2016-10-26|1274.06
#2016-10-27|1264.04
#2016-10-28|1268.21
#2016-10-31|1272.41
#2016-11-01|1270.23
#2016-11-02|1252.31
#2016-11-03|1248.55
#2016-11-04|1231.67
#2016-11-07|1244.67
#2016-11-08|1251.14
#2016-11-09|1205.56
#2016-11-10|1224.20
#2016-11-11|1230.84
#2016-11-14|1228.32
#2016-11-15|1229.99
#2016-11-16|1235.62
#2016-11-17|1234.87
#2016-11-18|1237.09
#2016-11-21|1242.22
#2016-11-22|1241.32
#2016-11-23|1230.03
#2016-11-24|1249.26
#2016-11-25|1264.14
#2016-11-28|1260.81
#2016-11-29|1257.16
#2016-11-30|1251.84
#2016-12-01|1262.24
#2016-12-02|1256.79
#2016-12-05|1258.34
#2016-12-06|1271.72
#2016-12-07|1302.36
#2016-12-08|1318.07
#2016-12-09|1315.09
#2016-12-12|1310.47
#2016-12-13|1318.41
#2016-12-14|1313.67
#2016-12-15|1300.28
#2016-12-16|1305.33
#2016-12-19|1312.17
#2016-12-20|1306.52
#2016-12-21|1310.39
#2016-12-22|1306.39
#2016-12-23|1309.42
#2016-12-26|1300.66
#2016-12-27|1300.87
#2016-12-28|1295.22
#2016-12-29|1292.88
#2016-12-30|1293.82
#2017-01-02|1299.46
#2017-01-03|1297.44
#2017-01-04|1329.62
#2017-01-05|1339.41
#2017-01-06|1322.62
#2017-01-09|1320.00
#2017-01-10|1330.42
#2017-01-11|1326.16
#2017-01-12|1331.78
#2017-01-13|1333.35
#2017-01-16|1326.67
#2017-01-17|1326.66
#2017-01-18|1330.72
#2017-01-19|1326.36
#2017-01-20|1327.59
#2017-01-23|1328.13
#2017-01-24|1326.42
#2017-01-25|1341.56
#2017-01-26|1334.59
#2017-01-27|1328.98
#2017-01-30|1326.34
#2017-01-31|1319.28
#2017-02-01|1319.38
#2017-02-02|1314.15
#2017-02-03|1320.25
#2017-02-06|1320.15
#2017-02-07|1308.31
#2017-02-08|1317.44
#2017-02-09|1304.38
#2017-02-10|1322.09
#2017-02-13|1333.72
#2017-02-14|1334.65
#2017-02-15|1339.03
#2017-02-16|1343.51
#2017-02-17|1339.88
#2017-02-20|1343.16
#2017-02-21|1350.28
#2017-02-22|1353.66
#2017-02-23|1350.96
#2017-02-24|1342.73
#2017-02-27|1339.86
#2017-02-28|1337.97
#2017-03-01|1345.46
#2017-03-02|1344.00
#2017-03-03|1341.09
#2017-03-06|1342.55
#2017-03-07|1340.59
#2017-03-08|1334.27
#2017-03-09|1333.55
#2017-03-10|1345.26
#2017-03-13|1354.75
#2017-03-14|1354.56
#2017-03-15|1356.98
#2017-03-16|1372.75
#2017-03-17|1362.12
#2017-03-20|1361.98
#2017-03-21|1357.33
#2017-03-22|1342.66
#2017-03-23|1342.40
#2017-03-24|1351.21
#2017-03-27|1347.09
#2017-03-28|1363.95
#2017-03-29|1352.23
#2017-03-30|1344.81
#2017-03-31|1337.72
#2017-04-03|1332.53
#2017-04-04|1321.59
#2017-04-05|1305.76
#2017-04-06|1296.59
#2017-04-07|1296.17
#2017-04-10|1298.91
#2017-04-11|1304.06
#2017-04-12|1293.90
#2017-04-13|1288.47
#2017-04-14|1288.78
#2017-04-17|1293.05
#2017-04-18|1289.45
#2017-04-19|1290.47
#2017-04-20|1306.54
#2017-04-21|1313.72
#2017-04-24|1332.06
#2017-04-25|1342.19
#2017-04-26|1354.90
#2017-04-27|1350.99
#2017-04-28|1346.40
#2017-05-01|1348.40
#2017-05-02|1348.43
#2017-05-03|1345.32
#2017-05-04|1344.76
#2017-05-05|1352.44
#2017-05-08|1364.00
#2017-05-09|1349.82
#2017-05-10|1349.51
#2017-05-11|1356.36
#2017-05-12|1350.01
#2017-05-15|1349.75
#2017-05-16|1358.54
#2017-05-17|1353.31
#2017-05-18|1341.38
#2017-05-19|1348.73
#2017-05-22|1357.56
#2017-05-23|1352.20
#2017-05-24|1345.40
#2017-05-25|1348.81
#2017-05-26|1347.82
#2017-05-29|1346.72
#2017-05-30|1351.66
#2017-05-31|1350.38
#2017-06-01|1363.24
#2017-06-02|1388.61
#2017-06-05|1378.32
#2017-06-06|1374.36
#2017-06-07|1373.87
#2017-06-08|1361.97
#2017-06-09|1362.23
#2017-06-12|1370.22
#2017-06-13|1373.48
#2017-06-14|1378.68
#2017-06-15|1353.79
#2017-06-16|1351.99
#2017-06-19|1352.61
#2017-06-20|1349.51
#2017-06-21|1347.64
#2017-06-22|1354.20
#2017-06-23|1353.79
#2017-06-26|1356.23
#2017-06-27|1349.83
#2017-06-28|1356.69
#2017-06-29|1355.40
#2017-06-30|1353.11
#2017-07-03|1361.09
#2017-07-04|1364.05
#2017-07-05|1364.16
#2017-07-06|1361.53
#2017-07-07|1358.90
#2017-07-10|1363.55
#2017-07-11|1373.89
#2017-07-12|1386.64
#2017-07-13|1386.80
#2017-07-14|1400.58
#2017-07-17|1401.28
#2017-07-18|1399.35
#2017-07-19|1397.45
#2017-07-20|1400.14
#2017-07-21|1386.94
#2017-07-24|1378.27
#2017-07-25|1376.88
#2017-07-26|1380.46
#2017-07-27|1386.62
#2017-07-28|1382.74
#2017-07-31|1382.15
#2017-08-01|1386.05
#2017-08-02|1387.30
#2017-08-03|1385.33
#2017-08-04|1387.76
#2017-08-07|1395.00
#2017-08-08|1396.42
#2017-08-09|1389.78
#2017-08-10|1388.56
#2017-08-11|1385.09
#2017-08-14|1383.78
#2017-08-15|1381.28
#2017-08-16|1381.97
#2017-08-17|1378.90
#2017-08-18|1374.09
#2017-08-21|1372.82
#2017-08-22|1374.43
#2017-08-23|1380.72
#2017-08-24|1378.69
#2017-08-25|1386.15
#2017-08-28|1385.41
#2017-08-29|1381.36
#2017-08-30|1379.28
#2017-08-31|1384.37
#2017-09-01|1393.83
#2017-09-04|1393.82
#2017-09-05|1400.18
#2017-09-06|1402.04
#2017-09-07|1415.86
#2017-09-08|1416.89
#2017-09-11|1425.06
#2017-09-12|1434.81
#2017-09-13|1436.17
#2017-09-14|1439.60
#2017-09-15|1450.68
#2017-09-18|1452.48
#2017-09-19|1471.53
#2017-09-20|1478.03
#2017-09-21|1477.17
#2017-09-22|1478.81
#2017-09-25|1480.00
#2017-09-26|1480.46
#2017-09-27|1472.79
#2017-09-28|1472.89
#2017-09-29|1476.31
#2017-10-02|1478.45
#2017-10-03|1490.37
#2017-10-04|1497.71
#2017-10-05|1497.60
#2017-10-06|1506.08
#2017-10-09|1504.27
#2017-10-10|1517.45
#2017-10-11|1512.89
#2017-10-12|1512.69
#2017-10-13|1516.01
#2017-10-16|1514.24
#2017-10-17|1511.86
#2017-10-18|1516.81
#2017-10-19|1514.31
#2017-10-20|1507.78
#2017-10-23|1506.71
#2017-10-24|1514.34
#2017-10-25|1506.87
#2017-10-26|1514.04
#2017-10-27|1512.63
#2017-10-30|1514.86
#2017-10-31|1515.09
#2017-11-01|1527.34
#2017-11-02|1536.06
#2017-11-03|1532.99
#2017-11-06|1529.90
#2017-11-07|1529.06
#2017-11-08|1528.96
#2017-11-09|1517.77
#2017-11-10|1511.10
#2017-11-13|1509.70
#2017-11-14|1510.10
#2017-11-15|1494.59
#2017-11-16|1505.54
#2017-11-17|1508.67
#2017-11-20|1515.75
#2017-11-21|1529.48
#2017-11-22|1536.42
#2017-11-23|1539.82
#2017-11-24|1540.30
#2017-11-27|1538.96
#2017-11-28|1543.77
#2017-11-29|1545.21
#2017-11-30|1545.78
#2017-12-01|1530.74
#2017-12-04|1532.72
#2017-12-05|1528.12
#2017-12-06|1510.59
#2017-12-07|1515.16
#2017-12-08|1523.26
#2017-12-11|1528.01
#2017-12-12|1525.54
#2017-12-13|1529.83
#2017-12-14|1530.42
#2017-12-15|1525.62
#2017-12-18|1550.95
#2017-12-19|1553.41
#2017-12-20|1555.86
#2017-12-21|1559.82
#2017-12-22|1561.13
#2017-12-25|1561.09
#2017-12-26|1560.47
#2017-12-27|1560.49
#2017-12-28|1561.56
#2017-12-29|1563.73
#2018-01-01|1563.25
#2018-01-02|1571.52
#2018-01-03|1577.15
#2018-01-04|1599.04
#2018-01-05|1615.55
#2018-01-08|1621.49
#2018-01-09|1626.78
#2018-01-10|1636.09
#2018-01-11|1635.49
#2018-01-12|1643.24
#2018-01-15|1651.71
#2018-01-16|1659.02
#2018-01-17|1656.76
#2018-01-18|1646.80
#2018-01-19|1659.51
#2018-01-22|1661.57
#2018-01-23|1673.81
#2018-01-24|1677.89
#2018-01-25|1666.62
#2018-01-26|1666.47
#2018-01-29|1660.45
#2018-01-30|1651.17
#2018-01-31|1638.61
#2018-02-01|1641.81
#2018-02-02|1618.49
#2018-02-05|1592.01
#2018-02-06|1566.60
#2018-02-07|1578.42
#2018-02-08|1570.51
#2018-02-09|1553.12
#2018-02-12|1566.27
#2018-02-13|1558.30
#2018-02-14|1564.18
#2018-02-15|1577.13
#2018-02-16|1583.44
#2018-02-19|1587.59
#2018-02-20|1573.08
#2018-02-21|1574.07
#2018-02-22|1571.29
#2018-02-23|1581.37
#2018-02-26|1592.33
#2018-02-27|1587.45
#2018-02-28|1572.37
#2018-03-01|1543.52
#2018-03-02|1530.03
#2018-03-05|1519.81
#2018-03-06|1534.13
#2018-03-07|1524.68
#2018-03-08|1528.21
#2018-03-09|1525.56
#2018-03-12|1550.21
#2018-03-13|1546.08
#2018-03-14|1542.90
#2018-03-15|1546.56
#2018-03-16|1541.76
#2018-03-19|1528.00
#2018-03-20|1529.76
#2018-03-21|1531.75
#2018-03-22|1522.41
#2018-03-23|1483.14
#2018-03-26|1496.54
#2018-03-27|1512.87
#2018-03-28|1495.44
#2018-03-29|1511.11
#2018-03-30|1512.29
#2018-04-02|1507.85
#2018-04-03|1510.42
#2018-04-04|1519.83
#2018-04-05|1528.80
#2018-04-06|1518.96
#2018-04-09|1517.84
#2018-04-10|1542.93
#2018-04-11|1543.35
#2018-04-12|1536.89
#2018-04-13|1540.67
#2018-04-16|1540.95
#2018-04-17|1543.09
#2018-04-18|1539.45
#2018-04-19|1532.88
#2018-04-20|1522.49
#2018-04-23|1516.52
#2018-04-24|1523.40
#2018-04-25|1515.56
#2018-04-26|1516.38
#2018-04-27|1517.60
#2018-04-30|1513.06
#2018-05-01|1510.02
#2018-05-02|1508.21
#2018-05-03|1505.26
#2018-05-04|1505.52
#2018-05-07|1507.80
#2018-05-08|1504.20
#2018-05-09|1503.17
#2018-05-10|1514.49
#2018-05-11|1524.07
#2018-05-14|1524.56
#2018-05-15|1514.73
#2018-05-16|1516.90
#2018-05-17|1521.03
#2018-05-18|1518.42
#2018-05-21|1518.39
#2018-05-22|1523.19
#2018-05-23|1508.75
#2018-05-24|1488.12
#2018-05-25|1478.49
#2018-05-28|1473.65
#2018-05-29|1456.26
#2018-05-30|1445.90
#2018-05-31|1454.36
#2018-06-01|1466.12
#2018-06-04|1492.54
#2018-06-05|1489.26
#2018-06-06|1506.22
#2018-06-07|1514.38
#2018-06-08|1506.74
#2018-06-11|1505.08
#2018-06-12|1499.28
#2018-06-13|1499.98
#2018-06-14|1494.13
#2018-06-15|1489.53
#2018-06-18|1481.79
#2018-06-19|1460.90
#2018-06-20|1460.92
#2018-06-21|1438.78
#2018-06-22|1429.18
#2018-06-25|1408.80
#2018-06-26|1407.77
#2018-06-27|1390.96
#2018-06-28|1383.79
#2018-06-29|1383.12
#2018-07-02|1368.57
#2018-07-03|1365.50
#2018-07-04|1363.77
#2018-07-05|1376.75
#2018-07-06|1385.86
#2018-07-09|1395.29
#2018-07-10|1396.74
#2018-07-11|1376.42
#2018-07-12|1376.86
#2018-07-13|1385.20
#2018-07-16|1382.44
#2018-07-17|1394.12
#2018-07-18|1404.17
#2018-07-19|1398.97
#2018-07-20|1394.08
#2018-07-23|1388.20
#2018-07-24|1403.16
#2018-07-25|1396.21
#2018-07-26|1402.61
#2018-07-27|1408.16
#2018-07-30|1414.27
#2018-07-31|1403.86
#2018-08-01|1400.31
#2018-08-02|1387.80
#2018-08-03|1393.25
#2018-08-06|1390.74
#2018-08-07|1407.32
#2018-08-08|1403.32
#2018-08-09|1393.92
#2018-08-10|1376.05
#2018-08-13|1354.40
#2018-08-14|1358.16
#2018-08-15|1342.69
#2018-08-16|1345.60
#2018-08-17|1347.36
#2018-08-20|1352.85
#2018-08-21|1360.59
#2018-08-22|1360.99
#2018-08-23|1337.31
#2018-08-24|1340.94
#2018-08-27|1369.58
#2018-08-28|1380.75
#2018-08-29|1378.81
#2018-08-30|1368.69
#2018-08-31|1356.11
#2018-09-03|1340.51
#2018-09-04|1324.44
#2018-09-05|1318.65
#2018-09-06|1314.72
#2018-09-07|1305.55
#2018-09-10|1307.97
#2018-09-11|1301.19
#2018-09-12|1302.93
#2018-09-13|1318.00
#2018-09-14|1333.24
#2018-09-17|1331.79
#2018-09-18|1341.91
#2018-09-19|1362.45
#2018-09-20|1374.90
#2018-09-21|1383.00
#2018-09-24|1370.43
#2018-09-25|1360.00
#2018-09-26|1350.45
#2018-09-27|1346.76
#2018-09-28|1338.01
#2018-10-01|1338.81
#2018-10-02|1340.78
#2018-10-03|1321.74
#2018-10-04|1313.56
#2018-10-05|1299.09
#2018-10-08|1295.60
#2018-10-09|1273.00
#2018-10-10|1261.04
#2018-10-11|1235.26
#2018-10-12|1240.04
#2018-10-15|1232.68
#2018-10-16|1247.76
#2018-10-17|1244.57
#2018-10-18|1230.39
#2018-10-19|1216.29
#2018-10-22|1215.44
#2018-10-23|1212.73
#2018-10-24|1194.16
#2018-10-25|1195.29
#2018-10-26|1207.14
#2018-10-29|1207.97
#2018-10-30|1216.27
#2018-10-31|1239.18
#2018-11-01|1243.56
#2018-11-02|1254.04
#2018-11-05|1240.90
#2018-11-06|1251.44
#2018-11-07|1252.32
#2018-11-08|1248.23
#2018-11-09|1235.69
#2018-11-12|1221.66
#2018-11-13|1217.63
#2018-11-14|1231.22
#2018-11-15|1231.15
#2018-11-16|1228.42
#2018-11-19|1233.06
#2018-11-20|1223.37
#2018-11-21|1228.24
#2018-11-22|1230.71
#2018-11-23|1229.19
#2018-11-26|1243.19
#2018-11-27|1238.06
#2018-11-28|1236.21
#2018-11-29|1244.87
#2018-11-30|1245.57
#2018-12-03|1273.74
#2018-12-04|1249.23
#2018-12-05|1237.41
#2018-12-06|1218.62
#2018-12-07|1212.05
#2018-12-10|1190.54
#2018-12-11|1187.31
#2018-12-12|1214.86
#2018-12-13|1218.29
#2018-12-14|1203.18
#2018-12-17|1199.66
#2018-12-18|1197.42
#2018-12-19|1202.62
#2018-12-20|1183.70
#2018-12-21|1169.65
#2018-12-24|1163.87
#2018-12-25|1136.30
#2018-12-26|1150.22
#2018-12-27|1161.54
#2018-12-28|1170.23
#2018-12-31|1174.77
#2019-01-01|1174.78
#2019-01-02|1165.43
#2019-01-03|1164.31
#2019-01-04|1174.72
#2019-01-07|1199.41
#2019-01-08|1209.42
#2019-01-09|1234.81
#2019-01-10|1233.92
#2019-01-11|1239.21
#2019-01-14|1240.41
#2019-01-15|1247.74
#2019-01-16|1243.83
#2019-01-17|1241.16
#2019-01-18|1248.24
#2019-01-21|1249.45
#2019-01-22|1241.38
#2019-01-23|1232.64
#2019-01-24|1243.87
#2019-01-25|1262.44
#2019-01-28|1255.42
#2019-01-29|1250.70
#2019-01-30|1249.22
#2019-01-31|1262.28
#2019-02-01|1261.39
#2019-02-04|1255.45
#2019-02-05|1261.04
#2019-02-06|1256.74
#2019-02-07|1227.89
#2019-02-08|1205.63
#2019-02-11|1205.38
#2019-02-12|1231.81
#2019-02-13|1235.88
#2019-02-14|1230.80
#2019-02-15|1233.55
#2019-02-18|1242.71
#2019-02-19|1245.56
#2019-02-20|1260.59
#2019-02-21|1257.32
#2019-02-22|1260.79
#2019-02-25|1274.94
#2019-02-26|1274.59
#2019-02-27|1275.46
#2019-02-28|1264.32
#2019-03-01|1265.76
#2019-03-04|1258.77
#2019-03-05|1250.57
#2019-03-06|1243.10
#2019-03-07|1224.90
#2019-03-08|1209.71
#2019-03-11|1219.18
#2019-03-12|1222.97
#2019-03-13|1220.42
#2019-03-14|1209.95
#2019-03-15|1219.08
#2019-03-18|1224.70
#2019-03-19|1232.94
#2019-03-20|1222.27
#2019-03-21|1226.39
#2019-03-22|1218.20
#2019-03-25|1200.42
#2019-03-26|1212.72
#2019-03-27|1205.56
#2019-03-28|1196.39
#2019-03-29|1201.46
#2019-04-01|1229.42
#2019-04-02|1238.07
#2019-04-03|1255.13
#2019-04-04|1263.34
#2019-04-05|1269.90
#2019-04-08|1269.11
#2019-04-09|1269.05
#2019-04-10|1271.65
#2019-04-11|1271.90
#2019-04-12|1280.10
#2019-04-15|1284.70
#2019-04-16|1290.30
#2019-04-17|1312.36
#2019-04-18|1318.30
#2019-04-19|1318.74
#2019-04-22|1311.22
#2019-04-23|1306.41
#2019-04-24|1290.35
#2019-04-25|1272.58
#2019-04-26|1277.22
#2019-04-29|1277.67
#2019-04-30|1275.74
#2019-05-01|1273.66
#2019-05-02|1272.12
#2019-05-03|1274.90
#2019-05-06|1264.84
#2019-05-07|1248.30
#2019-05-08|1236.82
#2019-05-09|1207.97
#2019-05-10|1202.40
#2019-05-13|1185.85
#2019-05-14|1183.60
#2019-05-15|1190.88
#2019-05-16|1179.72
#2019-05-17|1170.41
#2019-05-20|1167.07
#2019-05-21|1164.61
#2019-05-22|1153.21
#2019-05-23|1141.12
#2019-05-24|1148.94
#2019-05-27|1154.41
#2019-05-28|1161.12
#2019-05-29|1151.29
#2019-05-30|1149.61
#2019-05-31|1127.15
#2019-06-03|1132.15
#2019-06-04|1157.37
#2019-06-05|1170.87
#2019-06-06|1165.75
#2019-06-07|1172.31
#2019-06-10|1183.87
#2019-06-11|1195.57
#2019-06-12|1187.79
#2019-06-13|1182.92
#2019-06-14|1177.19
#2019-06-17|1176.04
#2019-06-18|1182.40
#2019-06-19|1195.45
#2019-06-20|1204.57
#2019-06-21|1201.23
#2019-06-24|1203.11
#2019-06-25|1198.81
#2019-06-26|1196.88
#2019-06-27|1210.70
#2019-06-28|1215.18
#2019-07-01|1225.25
#2019-07-02|1221.50
#2019-07-03|1220.50
#2019-07-04|1224.80
#2019-07-05|1221.21
#2019-07-08|1209.82
#2019-07-09|1201.09
#2019-07-10|1201.36
#2019-07-11|1200.73
#2019-07-12|1211.99
#2019-07-15|1215.64
#2019-07-16|1217.96
#2019-07-17|1209.33
#2019-07-18|1195.78
#2019-07-19|1210.33
#2019-07-22|1210.39
#2019-07-23|1227.11
#2019-07-24|1240.92
#2019-07-25|1224.29
#2019-07-26|1213.03
#2019-07-29|1204.65
#2019-07-30|1202.74
#2019-07-31|1190.98
#2019-08-01|1185.00
#2019-08-02|1165.21
#2019-08-05|1149.30
#2019-08-06|1143.65
#2019-08-07|1147.79
#2019-08-08|1156.40
#2019-08-09|1151.38
#2019-08-12|1146.54
#2019-08-13|1133.98
#2019-08-14|1124.05
#2019-08-15|1108.12
#2019-08-16|1114.59
#2019-08-19|1124.98
#2019-08-20|1122.77
#2019-08-21|1126.24
#2019-08-22|1127.92
#2019-08-23|1120.21
#2019-08-26|1117.18
#2019-08-27|1125.88
#2019-08-28|1127.60
#2019-08-29|1130.48
#2019-08-30|1145.34
#2019-09-02|1142.14
#2019-09-03|1142.05
#2019-09-04|1148.99
#2019-09-05|1171.67
#2019-09-06|1181.21
#2019-09-09|1195.43
#2019-09-10|1210.28
#2019-09-11|1227.24
#2019-09-12|1231.47
#2019-09-13|1241.49
#2019-09-16|1231.81
#2019-09-17|1225.87
#2019-09-18|1223.00
#2019-09-19|1221.26
#2019-09-20|1224.34
#2019-09-23|1222.91
#2019-09-24|1214.66
#2019-09-25|1207.15
#2019-09-26|1214.86
#2019-09-27|1208.37
#2019-09-30|1201.76
#2019-10-01|1200.18
#2019-10-02|1181.28
#2019-10-03|1170.84
#2019-10-04|1168.26
#2019-10-07|1165.97
#2019-10-08|1163.97
#2019-10-09|1167.12
#2019-10-10|1173.98
#2019-10-11|1200.64
#2019-10-14|1203.53
#2019-10-15|1223.54
#2019-10-16|1236.16
#2019-10-17|1237.83
#2019-10-18|1235.50
#2019-10-21|1238.28
#2019-10-22|1244.55
#2019-10-23|1247.53
#2019-10-24|1259.65
#2019-10-25|1267.41
#2019-10-28|1273.76
#2019-10-29|1285.54
#2019-10-30|1279.60
#2019-10-31|1277.70
#2019-11-01|1286.65
#2019-11-04|1297.98
#2019-11-05|1307.66
#2019-11-06|1306.93
#2019-11-07|1315.67
#2019-11-08|1323.21
#2019-11-11|1323.33
#2019-11-12|1323.70
#2019-11-13|1310.58
#2019-11-14|1298.43
#2019-11-15|1305.71
#2019-11-18|1299.45
#2019-11-19|1295.02
#2019-11-20|1281.12
#2019-11-21|1281.79
#2019-11-22|1283.02
#2019-11-25|1290.17
#2019-11-26|1286.36
#2019-11-27|1288.80
#2019-11-28|1284.66
#2019-11-29|1273.29
#2019-12-02|1280.03
#2019-12-03|1274.07
#2019-12-04|1276.73
#2019-12-05|1278.30
#2019-12-06|1281.76
#2019-12-09|1281.47
#2019-12-10|1277.35
#2019-12-11|1282.61
#2019-12-12|1288.90
#2019-12-13|1306.13
#2019-12-16|1307.81
#2019-12-17|1310.34
#2019-12-18|1310.02
#2019-12-19|1309.91
#2019-12-20|1304.68
#2019-12-23|1302.54
#2019-12-24|1299.63
#2019-12-25|1294.03
#2019-12-26|1297.77
#2019-12-27|1299.65
#2019-12-30|1296.45
#2019-12-31|1298.88
#2020-01-01|1298.63
#2020-01-02|1307.98
#2020-01-03|1299.30
#2020-01-06|1282.22
#2020-01-07|1294.90
#2020-01-08|1288.02
#2020-01-09|1291.67
#2020-01-10|1289.22
#2020-01-13|1294.64
#2020-01-14|1299.93
#2020-01-15|1290.21
#2020-01-16|1289.83
#2020-01-17|1294.93
#2020-01-20|1298.21
#2020-01-21|1298.54
#2020-01-22|1297.25
#2020-01-23|1291.35
#2020-01-24|1281.61
#2020-01-27|1260.15
#2020-01-28|1259.37
#2020-01-29|1261.65
#2020-01-30|1255.99
#2020-01-31|1252.20
#2020-02-03|1265.07
#2020-02-04|1289.91
#2020-02-05|1275.92
#2020-02-06|1290.76
#2020-02-07|1276.73
#2020-02-10|1271.51
#2020-02-11|1276.96
#2020-02-12|1289.36
#2020-02-13|1290.71
#2020-02-14|1280.60
#2020-02-17|1283.06
#2020-02-18|1278.85
#2020-02-19|1284.18
#2020-02-20|1287.83
#2020-02-21|1283.00
#2020-02-24|1250.56
#2020-02-25|1218.64
#2020-02-26|1211.10
#2020-02-27|1176.37
#2020-02-28|1154.67
#2020-03-02|1171.35
#2020-03-03|1163.17
#2020-03-04|1166.57
#2020-03-05|1152.23
#2020-03-06|1124.86
#2020-03-09|1051.30
#2020-03-10|1066.60
#2020-03-11|1046.54
#2020-03-12| 956.80
#2020-03-13| 938.85
#2020-03-16| 872.91
#2020-03-17| 874.27
#2020-03-18| 816.35
#2020-03-19| 818.70
#2020-03-20| 825.68
#2020-03-23| 800.89
#2020-03-24| 868.93
#2020-03-25| 934.15
#2020-03-26| 937.41
#2020-03-27| 944.57
#2020-03-30| 925.42
#2020-03-31| 913.68
#2020-04-01| 872.46
#2020-04-02| 854.21
#2020-04-03| 838.58
#2020-04-06| 892.81
#2020-04-07| 925.82
#2020-04-08| 946.10
#2020-04-09| 970.85
#2020-04-10| 971.92
#2020-04-13| 969.27
#2020-04-14| 995.99
#2020-04-15| 977.32
#2020-04-16| 964.73
#2020-04-17|1002.47
#2020-04-20| 989.26
#2020-04-21| 956.24
#2020-04-22| 958.85
#2020-04-23| 972.27
#2020-04-24| 971.65
#2020-04-27|1008.65
#2020-04-28|1013.54
#2020-04-29|1039.88
#2020-04-30|1039.31
#2020-05-01|1003.08
#2020-05-04| 994.20
#2020-05-05|1003.70
#2020-05-06|1006.71
#2020-05-07| 997.88
#2020-05-08|1034.64
#2020-05-11|1039.46
#2020-05-12|1024.51
#2020-05-13| 999.20
#2020-05-14| 985.84
#2020-05-15| 992.36
#2020-05-18|1020.85
#2020-05-19|1035.80
#2020-05-20|1044.89
#2020-05-21|1042.19
#2020-05-22|1032.41
#2020-05-25|1044.28
#2020-05-26|1082.23
#2020-05-27|1104.62
#2020-05-28|1114.35
#2020-05-29|1093.87
#2020-06-01|1113.94
#2020-06-02|1127.92
#2020-06-03|1161.24
#2020-06-04|1160.34
#2020-06-05|1193.33
#2020-06-08|1221.13
#2020-06-09|1207.28
#2020-06-10|1210.82
#2020-06-11|1152.77
#2020-06-12|1143.98
#2020-06-15|1133.49
#2020-06-16|1169.25
#2020-06-17|1158.52
#2020-06-18|1155.71
#2020-06-19|1147.19
#2020-06-22|1145.95
#2020-06-23|1165.73
#2020-06-24|1142.62
#2020-06-25|1135.55
#2020-06-26|1129.72
#2020-06-29|1131.94
#2020-06-30|1147.75
#2020-07-01|1141.28
#2020-07-02|1173.31
#2020-07-03|1174.79
#2020-07-06|1225.56
#2020-07-07|1216.78
#2020-07-08|1203.93
#2020-07-09|1197.84
#2020-07-10|1222.35
#2020-07-13|1239.64
#2020-07-14|1241.27
#2020-07-15|1271.55
#2020-07-16|1259.97
#2020-07-17|1263.02
#2020-07-20|1282.13
#2020-07-21|1276.71
#2020-07-22|1275.33
#2020-07-23|1273.13
#2020-07-24|1254.56
#2020-07-27|1281.73
#2020-07-28|1267.33
#2020-07-29|1255.21
#2020-07-30|1241.79
#2020-07-31|1200.92
#2020-08-03|1224.56
#2020-08-04|1254.62
#2020-08-05|1271.79
#2020-08-06|1274.28
#2020-08-07|1266.80
#2020-08-10|1275.49
#2020-08-11|1305.75
#2020-08-12|1340.19
#2020-08-13|1349.89
#2020-08-14|1348.36
#2020-08-17|1380.59
#2020-08-18|1385.25
#2020-08-19|1384.88
#2020-08-20|1383.06
#2020-08-21|1387.76
#2020-08-24|1395.15
#2020-08-25|1402.11
#2020-08-26|1426.37
#2020-08-27|1434.35
#2020-08-28|1442.52
#2020-08-31|1477.24
#2020-09-01|1464.99
#2020-09-02|1447.05
#2020-09-03|1412.61
#2020-09-04|1424.43
#2020-09-07|1430.08
#2020-09-08|1368.92
#2020-09-09|1388.47
#2020-09-10|1396.12
#2020-09-11|1399.26
#2020-09-14|1452.75
#2020-09-15|1475.27
#2020-09-16|1469.20
#2020-09-17|1449.71
#2020-09-18|1462.24
#2020-09-21|1440.34
#2020-09-22|1413.13
#2020-09-23|1373.37
#2020-09-24|1360.72
#2020-09-25|1378.95
#2020-09-28|1417.02
#2020-09-29|1415.24
#2020-09-30|1418.40
#2020-10-01|1439.71
#2020-10-02|1414.57
#2020-10-05|1443.71
#2020-10-06|1441.72
#2020-10-07|1462.50
#2020-10-08|1466.65
#2020-10-09|1467.90
#2020-10-12|1478.26
#2020-10-13|1478.61
#2020-10-14|1485.73
#2020-10-15|1468.47
#2020-10-16|1464.71
#2020-10-19|1464.82
#2020-10-20|1463.35
#2020-10-21|1476.86
#2020-10-22|1478.96
#2020-10-23|1483.65
#2020-10-26|1473.52
#2020-10-27|1467.28
#2020-10-28|1426.12
#2020-10-29|1433.03
#2020-10-30|1399.68
#2020-11-02|1432.10
#2020-11-03|1469.87
#2020-11-04|1468.50
#2020-11-05|1512.43
#2020-11-06|1508.28
#2020-11-09|1529.24
#2020-11-10|1549.68
#2020-11-11|1562.92
#2020-11-12|1552.81
#2020-11-13|1556.26
#2020-11-16|1586.97
#2020-11-17|1617.87
#2020-11-18|1656.72
#2020-11-19|1659.53
#2020-11-20|1660.84
#2020-11-23|1694.57
#2020-11-24|1753.26
#2020-11-25|1755.87
#2020-11-26|1747.95
#2020-11-27|1759.08
#2020-11-30|1712.23
#2020-12-01|1747.45
#2020-12-02|1737.59
#2020-12-03|1771.93
#2020-12-04|1791.26
#2020-12-07|1820.44
#2020-12-08|1820.58
#2020-12-09|1800.06
#2020-12-10|1806.66
#2020-12-11|1797.17
#2020-12-14|1830.80
#2020-12-15|1841.16
#2020-12-16|1844.53
#2020-12-17|1874.52
#2020-12-18|1898.03
#2020-12-21|1843.74
#2020-12-22|1826.87
#2020-12-23|1843.94
#2020-12-24|1858.91
#2020-12-25|1862.67
#2020-12-28|1873.41
#2020-12-29|1879.36
#2020-12-30|1907.50
#2020-12-31|1917.85
#2021-01-01|1918.26
#2021-01-04|1939.43
#2021-01-05|1943.66
#2021-01-06|1966.58
#2021-01-07|2035.64
#2021-01-08|2120.11
#2021-01-11|2062.04
#2021-01-12|2107.43
#2021-01-13|2107.83
#2021-01-14|2107.63
#2021-01-15|2062.11
#2021-01-18|2050.91
#2021-01-19|2088.25
#2021-01-20|2118.65
#2021-01-21|2130.20
#2021-01-22|2120.00
#2021-01-25|2142.08
#2021-01-26|2131.71
#2021-01-27|2091.00
#2021-01-28|2057.82
#2021-01-29|1999.46
#2021-02-01|2057.79
#2021-02-02|2113.71
#2021-02-03|2136.65
#2021-02-04|2134.00
#2021-02-05|2150.80
#2021-02-08|2170.10
#2021-02-09|2158.99
#2021-02-10|2135.09
#2021-02-11|2138.74
#2021-02-12|2147.42
#2021-02-15|2149.99
#2021-02-16|2131.07
#2021-02-17|2118.42
#2021-02-18|2093.26
#2021-02-19|2095.04
#2021-02-22|2040.82
#2021-02-23|2016.72
#2021-02-24|2043.21
#2021-02-25|1994.64
#2021-02-26|1961.91
#2021-03-01|2021.76
#2021-03-02|2002.92
#2021-03-03|1993.37
#2021-03-04|1945.90
#2021-03-05|1929.44
#2021-03-08|1904.43
#2021-03-09|2010.17
#2021-03-10|2016.77
#2021-03-11|2046.89
#2021-03-12|2049.70
#2021-03-15|2068.31
#2021-03-16|2041.99
#2021-03-17|2083.10
#2021-03-18|2059.26
#2021-03-19|2056.26
#2021-03-22|2054.51
#2021-03-23|2015.60
#2021-03-24|1954.62
#2021-03-25|1974.16
#2021-03-26|1970.02
#2021-03-29|1960.66
#2021-03-30|1997.75
#2021-03-31|2026.86
#2021-04-01|2020.90
#2021-04-02|2027.27
#2021-04-05|2067.07
#2021-04-06|2066.26
#2021-04-07|2049.34
#2021-04-08|2053.93
#2021-04-09|2041.21
#2021-04-12|2057.74
#2021-04-13|2117.40
#2021-04-14|2095.39
#2021-04-15|2109.01
#2021-04-16|2121.03
#2021-04-19|2097.62
#2021-04-20|2075.90
#2021-04-21|2085.47
#2021-04-22|2074.34
#2021-04-23|2086.42
#2021-04-26|2099.03
#2021-04-27|2063.32
#2021-04-28|2057.81
#2021-04-29|2021.67
#2021-04-30|2031.27
#2021-05-03|2015.79
#2021-05-04|1989.72
#2021-05-05|1998.36
#2021-05-06|2010.11
#2021-05-07|2030.45
#2021-05-10|1999.31
#2021-05-11|1961.97
#2021-05-12|1922.98
#2021-05-13|1900.67
#2021-05-14|1937.66
#2021-05-17|1938.04
#2021-05-18|1957.99
#2021-05-19|1929.14
#2021-05-20|1959.88
#2021-05-21|1969.83
#2021-05-24|1997.97
#2021-05-25|1999.43
#2021-05-26|2026.01
#2021-05-27|2053.15
#2021-05-28|2059.31
#2021-05-31|2058.44
#2021-06-01|2088.12
#2021-06-02|2088.57
#2021-06-03|2079.01
#2021-06-04|2118.96
#2021-06-07|2123.01
#2021-06-08|2119.10
#2021-06-09|2105.58
#2021-06-10|2105.93
#2021-06-11|2111.45
#2021-06-14|2110.49
#2021-06-15|2101.14
#2021-06-16|2102.96
#2021-06-17|2098.54
#2021-06-18|2071.95
#2021-06-21|2068.52
#2021-06-22|2091.27
#2021-06-23|2121.45
#2021-06-24|2148.26
#2021-06-25|2147.90
#2021-06-28|2153.19
#2021-06-29|2140.97
#2021-06-30|2125.59
#2021-07-01|2124.15
#2021-07-02|2129.77
#2021-07-05|2132.63
#2021-07-06|2096.70
#2021-07-07|2069.40
#2021-07-08|2064.29
#2021-07-09|2081.74
#2021-07-12|2127.93
#2021-07-13|2110.38
#2021-07-14|2086.30
#2021-07-15|2070.76
#2021-07-16|2053.59
#2021-07-19|2030.44
#2021-07-20|2042.47
#2021-07-21|2059.84
#2021-07-22|2051.36
#2021-07-23|2051.66
#2021-07-26|2070.12
#2021-07-27|2052.13
#2021-07-28|2053.61
#2021-07-29|2112.51
#2021-07-30|2112.20
#2021-08-02|2159.14
#2021-08-03|2158.10
#2021-08-04|2143.13
#2021-08-05|2144.64
#2021-08-06|2126.62
#2021-08-09|2131.84
#2021-08-10|2131.06
#2021-08-11|2140.71
#2021-08-12|2158.62
#2021-08-13|2150.67
#2021-08-16|2104.53
#2021-08-17|2057.76
#2021-08-18|2076.85
#2021-08-19|2023.26
#2021-08-20|1994.70
#2021-08-23|2042.27
#2021-08-24|2061.65
#2021-08-25|2073.45
#2021-08-26|2056.09
#2021-08-27|2076.64
#2021-08-30|2102.73
#2021-08-31|2112.97
#2021-09-01|2112.04
#2021-09-02|2109.08
#2021-09-03|2117.00
#2021-09-06|2128.88
#2021-09-07|2148.69
#2021-09-08|2137.53
#2021-09-09|2130.15
#2021-09-10|2116.94
#2021-09-13|2122.68
#2021-09-14|2139.60
#2021-09-15|2151.42
#2021-09-16|2139.77
#2021-09-17|2140.24
#2021-09-20|2090.09
#2021-09-21|2094.49
#2021-09-22|2112.27
#2021-09-23|2124.21
#2021-09-24|2156.85
#2021-09-27|2188.78
#2021-09-28|2171.70
#2021-09-29|2169.35
#2021-09-30|2142.07
#2021-10-01|2135.32
#2021-10-04|2138.53
#2021-10-05|2130.92
#2021-10-06|2105.78
#2021-10-07|2151.19
#2021-10-08|2166.06
#2021-10-11|2188.36
#2021-10-12|2206.96
#2021-10-13|2218.35
#2021-10-14|2232.26
#2021-10-15|2272.21
#2021-10-18|2298.27
#2021-10-19|2287.43
#2021-10-20|2293.13
#2021-10-21|2315.38
#2021-10-22|2327.44
#2021-10-25|2433.12
#2021-10-26|2434.04
#2021-10-27|2448.19
#2021-10-28|2490.48
#2021-10-29|2521.45
#2021-11-01|2629.68
#2021-11-02|2597.81
#2021-11-03|2638.56
#2021-11-04|2675.97
#2021-11-05|2663.47
#2021-11-08|2614.82
#2021-11-09|2480.11
#2021-11-10|2507.39
#2021-11-11|2509.56
#2021-11-12|2500.85
#2021-11-15|2493.14
#2021-11-16|2538.24
#2021-11-17|2570.74
#2021-11-18|2568.69
#2021-11-19|2604.65
#2021-11-22|2624.90
#2021-11-23|2569.53
#2021-11-24|2564.50
#2021-11-25|2559.39
#2021-11-26|2491.86
#2021-11-29|2515.23
#2021-11-30|2501.55
#2021-12-01|2484.38
#2021-12-02|2483.54
#2021-12-03|2415.15
#2021-12-06|2405.76
#2021-12-07|2480.67
#2021-12-08|2494.03
#2021-12-09|2426.02
#2021-12-10|2437.75
#2021-12-13|2364.62
#2021-12-14|2350.48
#2021-12-15|2378.19
#2021-12-16|2344.29
#2021-12-17|2321.52
#2021-12-20|2252.76
#2021-12-21|2303.01
#2021-12-22|2380.35
#2021-12-23|2454.52
#2021-12-24|2456.22
#2021-12-27|2485.62
#2021-12-28|2486.72
#2021-12-29|2476.75
#2021-12-30|2458.40
#2021-12-31|2452.80
#2022-01-03|2597.36
#2022-01-04|2606.67
#2022-01-05|2561.16
#2022-01-06|2540.34
#2022-01-07|2506.74
#2022-01-10|2530.18
#2022-01-11|2537.93
#2022-01-12|2597.21
#2022-01-13|2551.84
#2022-01-14|2558.15
#2022-01-17|2561.75
#2022-01-18|2521.83
#2022-01-19|2441.98
#2022-01-20|2437.15
#2022-01-21|2361.78
#2022-01-24|2323.97
#2022-01-25|2297.98
#2022-01-26|2314.29
#2022-01-27|2182.59
#2022-01-28|2205.96
#2022-01-31|2310.63
#2022-02-01|2313.25
#2022-02-02|2301.76
#2022-02-03|2287.05
#2022-02-04|2295.58
#2022-02-07|2274.81
#2022-02-08|2290.59
#2022-02-09|2330.92
#2022-02-10|2290.90
#2022-02-11|2237.90
#2022-02-14|2221.85
#2022-02-15|2285.11
#2022-02-16|2303.58
#2022-02-17|2248.10
#2022-02-18|2225.37
#2022-02-21|2215.93
#2022-02-22|2154.36
#2022-02-23|2097.85
#2022-02-24|2084.51
#2022-02-25|2120.37
#2022-02-28|2166.55
#2022-03-01|2127.63
#2022-03-02|2115.04
#2022-03-03|2060.08
#2022-03-04|2003.28
#2022-03-07|1903.55
#2022-03-08|1907.14
#2022-03-09|1978.32
#2022-03-10|1979.31
#2022-03-11|1909.45
#2022-03-14|1886.94
#2022-03-15|1935.52
#2022-03-16|2012.84
#2022-03-17|2061.71
#2022-03-18|2087.87
#2022-03-21|2094.20
#2022-03-22|2178.05
#2022-03-23|2189.34
#2022-03-24|2210.58
#2022-03-25|2196.23
#2022-03-28|2271.36
#2022-03-29|2330.37
#2022-03-30|2312.90
#2022-03-31|2285.88
#2022-04-01|2277.32
#2022-04-04|2341.53
#2022-04-05|2269.96
#2022-04-06|2200.28
#2022-04-07|2192.84
#2022-04-08|2152.40
#2022-04-11|2100.29
#2022-04-12|2104.16
#2022-04-13|2149.73
#2022-04-14|2116.44
#2022-04-15|2119.83
#2022-04-18|2133.19
#2022-04-19|2166.59
#2022-04-20|2146.54
#2022-04-21|2168.57
#2022-04-22|2140.73
#2022-04-25|2122.78
#2022-04-26|1999.64
#2022-04-27|1995.70
#2022-04-28|2010.28
#2022-04-29|2006.63
#2022-05-02|2029.79
#2022-05-03|2044.18
#2022-05-04|2089.55
#2022-05-05|1998.97
#2022-05-06|1992.14
#2022-05-09|1888.43
#2022-05-10|1890.35
#2022-05-11|1813.38
#2022-05-12|1803.99
#2022-05-13|1869.91
#2022-05-16|1818.39
#2022-05-17|1871.88
#2022-05-18|1818.51
#2022-05-19|1813.93
#2022-05-20|1776.87
#2022-05-23|1800.24
#2022-05-24|1746.35
#2022-05-25|1777.72
#2022-05-26|1846.36
#2022-05-27|1909.35
#2022-05-30|1925.82
#2022-05-31|1924.00
#2022-06-01|1920.40
#2022-06-02|1961.77
#2022-06-03|1873.70
#2022-06-06|1890.72
#2022-06-07|1893.15
#2022-06-08|1904.68
#2022-06-09|1888.35
#2022-06-10|1843.30
#2022-06-13|1747.49
#2022-06-14|1752.52
#2022-06-15|1793.11
#2022-06-16|1726.64
#2022-06-17|1713.32
#2022-06-20|1722.98
#2022-06-21|1798.62
#2022-06-22|1797.56
#2022-06-23|1793.89
#2022-06-24|1830.54
#2022-06-27|1838.96
#2022-06-28|1809.10
#2022-06-29|1767.05
#2022-06-30|1738.55
#2022-07-01|1739.74
#2022-07-04|1742.78
#2022-07-05|1747.93
#2022-07-06|1728.98
#2022-07-07|1799.95
#2022-07-08|1826.04
#2022-07-11|1764.71
#2022-07-12|1756.21
#2022-07-13|1766.43
#2022-07-14|1760.39
#2022-07-15|1789.12
#2022-07-18|1800.90
#2022-07-19|1841.11
#2022-07-20|1854.66
#2022-07-21|1925.69
#2022-07-22|1928.34
#2022-07-25|1907.62
#2022-07-26|1871.60
#2022-07-27|1922.21
#2022-07-28|1956.70
#2022-07-29|2013.62
#2022-08-01|2048.61
#2022-08-02|2044.92
#2022-08-03|2061.25
#2022-08-04|2055.18
#2022-08-05|1990.08
#2022-08-08|2014.81
#2022-08-09|1975.37
#2022-08-10|2033.56
#2022-08-11|2016.94
#2022-08-12|2067.69
#2022-08-15|2094.91
#2022-08-16|2082.83
#2022-08-17|2070.28
#2022-08-18|2059.91
#2022-08-19|2026.85
#2022-08-22|1983.04
#2022-08-23|1997.35
#2022-08-24|1998.06
#2022-08-25|2006.73
#2022-08-26|1971.19
#2022-08-29|1952.26
#2022-08-30|1938.74
#2022-08-31|1928.58
#2022-09-01|1909.77
#2022-09-02|1895.33
#2022-09-05|1875.98
#2022-09-06|1884.18
#2022-09-07|1913.80
#2022-09-08|1940.17
#2022-09-09|1983.90
#2022-09-12|2011.99
#2022-09-13|1954.45
#2022-09-14|1976.99
#2022-09-15|1976.30
#2022-09-16|1966.20
#2022-09-19|1988.26
#2022-09-20|1973.83
#2022-09-21|1930.71
#2022-09-22|1893.74
#2022-09-23|1829.39
#2022-09-26|1804.61
#2022-09-27|1826.25
#2022-09-28|1834.55
#2022-09-29|1759.06
#2022-09-30|1729.19
#2022-10-03|1685.78
#2022-10-04|1745.45
#2022-10-05|1715.04
#2022-10-06|1709.15
#2022-10-07|1649.45
#2022-10-10|1633.78
#2022-10-11|1606.62
#2022-10-12|1607.84
#2022-10-13|1623.90
#2022-10-14|1579.39
#2022-10-17|1629.04
#2022-10-18|1645.70
#2022-10-19|1644.35
#2022-10-20|1598.06
#2022-10-21|1620.45
#2022-10-24|1623.25
#2022-10-25|1675.75
#2022-10-26|1690.08
#2022-10-27|1692.44
#2022-10-28|1703.21
#2022-10-31|1707.84
#2022-11-01|1708.69
#2022-11-02|1670.36
#2022-11-03|1659.17
#2022-11-04|1656.70
#2022-11-07|1644.85
#2022-11-08|1636.39
#2022-11-09|1580.76
#2022-11-10|1648.61
#2022-11-11|1703.28
#2022-11-14|1676.86
#2022-11-15|1701.03
#2022-11-16|1657.30
#2022-11-17|1634.71
#2022-11-18|1637.81
#2022-11-21|1589.96
#2022-11-22|1608.35
#2022-11-23|1652.84
#2022-11-24|1660.28
#2022-11-25|1656.54
#2022-11-28|1645.59
#2022-11-29|1639.45
#2022-11-30|1692.23
#2022-12-01|1706.82
#2022-12-02|1696.86
#2022-12-05|1646.66
#2022-12-06|1629.23
#2022-12-07|1606.15
#2022-12-08|1605.21
#2022-12-09|1624.91
#2022-12-12|1591.03
#2022-12-13|1583.70
#2022-12-14|1574.80
#2022-12-15|1555.82
#2022-12-16|1519.82
#2022-12-19|1506.90
#2022-12-20|1472.27
#2022-12-21|1464.17
#2022-12-22|1421.31
#2022-12-23|1406.42
#2022-12-26|1410.74
#2022-12-27|1366.33
#2022-12-28|1366.94
#2022-12-29|1404.99
#2022-12-30|1410.51
#2023-01-02|1418.80
#2023-01-03|1379.58
#2023-01-04|1399.69
#2023-01-05|1388.24
#2023-01-06|1415.01
#2023-01-09|1444.82
#2023-01-10|1448.40
#2023-01-11|1470.18
#2023-01-12|1492.72
#2023-01-13|1482.41
#2023-01-16|1476.54
#2023-01-17|1513.88
#2023-01-18|1511.84
#2023-01-19|1486.08
#2023-01-20|1507.38
#2023-01-23|1550.23
#2023-01-24|1556.42
#2023-01-25|1563.15
#2023-01-26|1614.45
#2023-01-27|1682.89
#2023-01-30|1638.31
#2023-01-31|1673.22
#2023-02-01|1714.08
#2023-02-02|1749.33
#2023-02-03|1737.31
#2023-02-06|1739.73
#2023-02-07|1749.30
#2023-02-08|1760.10
#2023-02-09|1782.83
#2023-02-10|1734.11
#2023-02-13|1728.83
#2023-02-14|1778.49
#2023-02-15|1794.16
#2023-02-16|1769.05
#2023-02-17|1786.94
#2023-02-20|1789.15
#2023-02-21|1741.30
#2023-02-22|1740.63
#2023-02-23|1741.86
#2023-02-24|1710.31
#2023-02-27|1748.70
#2023-02-28|1742.36
#2023-03-01|1741.75
#2023-03-02|1705.45
#2023-03-03|1748.45
#2023-03-06|1744.94
#2023-03-07|1715.49
#2023-03-08|1697.92
#2023-03-09|1662.73
#2023-03-10|1652.67
#2023-03-13|1637.29
#2023-03-14|1641.72
#2023-03-15|1623.36
#2023-03-16|1633.94
#2023-03-17|1616.28
#2023-03-20|1619.87
#2023-03-21|1674.74
#2023-03-22|1662.72
#2023-03-23|1673.66
#2023-03-24|1660.24
#2023-03-27|1667.01
#2023-03-28|1667.77
#2023-03-29|1697.52
#2023-03-30|1708.33
#2023-03-31|1758.15
#2023-04-03|1726.48
#2023-04-04|1719.41
#2023-04-05|1679.02
#2023-04-06|1663.13
#2023-04-07|1663.26
#2023-04-10|1663.16
#2023-04-11|1684.31
#2023-04-12|1668.92
#2023-04-13|1688.37
#2023-04-14|1683.72
#2023-04-17|1692.99
#2023-04-18|1689.12
#2023-04-19|1668.30
#2023-04-20|1604.39
#2023-04-21|1602.25
#2023-04-24|1602.91
#2023-04-25|1590.80
#2023-04-26|1571.99
#2023-04-27|1598.47
#2023-04-28|1618.11
#2023-05-01|1610.57
#2023-05-02|1602.45
#2023-05-03|1607.86
#2023-05-04|1603.88
#2023-05-05|1640.25
#2023-05-08|1651.26
#2023-05-09|1648.60
#2023-05-10|1654.83
#2023-05-11|1661.12
#2023-05-12|1644.40
#2023-05-15|1638.30
#2023-05-16|1626.25
#2023-05-17|1648.45
#2023-05-18|1666.85
#2023-05-19|1678.62
#2023-05-22|1711.30
#2023-05-23|1689.67
#2023-05-24|1679.39
#2023-05-25|1673.72
#2023-05-26|1706.34
#2023-05-29|1706.32
#2023-05-30|1734.02
#2023-05-31|1720.01
#2023-06-01|1739.39
#2023-06-02|1787.84
#2023-06-05|1809.96
#2023-06-06|1832.74
#2023-06-07|1842.12
#2023-06-08|1873.00
#2023-06-09|1911.28
#2023-06-12|1936.11
#2023-06-13|1990.17
#2023-06-14|2012.72
#2023-06-15|2014.25
#2023-06-16|2021.53
#2023-06-19|2008.62
#2023-06-20|2038.75
#2023-06-21|1991.42
#2023-06-22|2000.76
#2023-06-23|1953.66
#2023-06-26|1915.56
#2023-06-27|1950.17
#2023-06-28|1986.80
#2023-06-29|1992.56
#2023-06-30|2016.23
#2023-07-03|2083.88
#2023-07-04|2082.17
#2023-07-05|2093.90
#2023-07-06|2068.71
#2023-07-07|2067.60
#2023-07-10|2050.40
#2023-07-11|2056.07
#2023-07-12|2075.56
#2023-07-13|2097.40
#2023-07-14|2103.85
#2023-07-17|2119.13
#2023-07-18|2138.79
#2023-07-19|2142.15
#2023-07-20|2051.90
#2023-07-21|2036.85
#2023-07-24|2074.91
#2023-07-25|2069.81
#2023-07-26|2063.92
#2023-07-27|2040.24
#2023-07-28|2076.41
#2023-07-31|2090.65
#2023-08-01|2074.03
#2023-08-02|2037.89
#2023-08-03|2038.75
#2023-08-04|2025.81
#2023-08-07|2017.78
#2023-08-08|1999.78
#2023-08-09|1963.69
#2023-08-10|1973.76
#2023-08-11|1954.29
#2023-08-14|1931.16
#2023-08-15|1907.57
#2023-08-16|1869.62
#2023-08-17|1850.01
#2023-08-18|1833.46
#2023-08-21|1876.20
#2023-08-22|1894.48
#2023-08-23|1910.34
#2023-08-24|1881.62
#2023-08-25|1899.13
#2023-08-28|1915.82
#2023-08-29|1981.43
#2023-08-30|1990.31
#2023-08-31|2003.23
#2023-09-01|1963.32
#2023-09-04|1978.74
#2023-09-05|2001.27
#2023-09-06|1995.33
#2023-09-07|1985.89
#2023-09-08|1971.34
#2023-09-11|2050.36
#2023-09-12|2046.68
#2023-09-13|2061.40
#2023-09-14|2086.98
#2023-09-15|2098.16
#2023-09-18|2064.46
#2023-09-19|2082.29
#2023-09-20|2060.07
#2023-09-21|2023.04
#2023-09-22|1991.80
#2023-09-25|1989.98
#2023-09-26|1963.32
#2023-09-27|1953.15
#2023-09-28|1968.14
#2023-09-29|1974.90
#2023-10-02|1972.08
#2023-10-03|1929.85
#2023-10-04|1944.77
#2023-10-05|1956.02
#2023-10-06|1961.73
#2023-10-09|1960.21
#2023-10-10|1991.69
#2023-10-11|1996.97
#2023-10-12|1994.08
#2023-10-13|1951.79
#2023-10-16|1956.78
#2023-10-17|1964.43
#2023-10-18|1919.50
#2023-10-19|1830.83
#2023-10-20|1797.45
#2023-10-23|1792.32
#2023-10-24|1800.95
#2023-10-25|1794.16
#2023-10-26|1754.49
#2023-10-27|1759.61
#2023-10-30|1715.76
#2023-10-31|1716.25
#2023-11-01|1755.19
#2023-11-02|1808.51
#2023-11-03|1832.77
#2023-11-06|1850.92
#2023-11-07|1846.89
#2023-11-08|1830.83
#2023-11-09|1804.39
#2023-11-10|1806.33
#2023-11-13|1835.03
#2023-11-14|1904.49
#2023-11-15|1937.34
#2023-11-16|1908.09
#2023-11-17|1922.40
#2023-11-20|1914.94
#2023-11-21|1916.79
#2023-11-22|1888.92
#2023-11-23|1893.51
#2023-11-24|1909.18
#2023-11-27|1903.47
#2023-11-28|1937.04
#2023-11-29|1943.51
#2023-11-30|1923.98
#2023-12-01|1931.22
#2023-12-04|1910.97
#2023-12-05|1916.44
#2023-12-06|1939.73
#2023-12-07|1952.94
#2023-12-08|1935.62
#2023-12-11|1924.63
#2023-12-12|1914.22
#2023-12-13|1920.24
#2023-12-14|1974.39
#2023-12-15|1988.61
#2023-12-18|1976.85
#2023-12-19|1996.69
#2023-12-20|1967.41
#2023-12-21|1982.63
#2023-12-22|1975.42
#2023-12-25|1977.44
#2023-12-26|1990.53
#2023-12-27|2016.18
#2023-12-28|2000.25
#2023-12-29|1991.18
#2024-01-01|1991.27
#2024-01-02|1980.21
#2024-01-03|1926.29
#2024-01-04|1931.87
#2024-01-05|1941.92
#2024-01-08|1953.82
#2024-01-09|1931.09
#2024-01-10|1930.61
#2024-01-11|1925.33
#2024-01-12|1895.88
#2024-01-15|1891.54
#2024-01-16|1884.38
#2024-01-17|1850.33
#2024-01-18|1851.50
#2024-01-19|1857.43
#2024-01-22|1855.31
#2024-01-23|1860.43
#2024-01-24|1857.97
#2024-01-25|1784.90
#2024-01-26|1777.44
#2024-01-29|1823.45
#2024-01-30|1825.60
#2024-01-31|1829.25
#2024-02-01|1832.39
#2024-02-02|1831.32
#2024-02-05|1809.53
#2024-02-06|1851.24
#2024-02-07|1883.18
#2024-02-08|1897.35
#2024-02-09|1900.68
#2024-02-12|1889.63
#2024-02-13|1883.26
#2024-02-14|1888.01
#2024-02-15|1933.13
#2024-02-16|1945.46
#2024-02-19|1945.93
#2024-02-20|1922.73
#2024-02-21|1930.73
#2024-02-22|1959.29
#2024-02-23|1944.29
#2024-02-26|1968.22
#2024-02-27|1985.28
#2024-02-28|1992.28
#2024-02-29|2006.07
#2024-03-01|2016.23
#2024-03-04|1966.30
#2024-03-05|1952.17
#2024-03-06|1951.30
#2024-03-07|1940.40
#2024-03-08|1930.27
#2024-03-11|1916.18
#2024-03-12|1915.93
#2024-03-13|1887.21
#2024-03-14|1860.66
#2024-03-15|1866.48
#2024-03-18|1917.43
#2024-03-19|1917.05
#2024-03-20|1932.73
#2024-03-21|1949.95
#2024-03-22|1949.16
#2024-03-25|1944.17
#2024-03-26|1960.85
#2024-03-27|1975.78
#2024-03-28|1956.74
#2024-03-29|1956.83
#2024-04-01|1926.81
#2024-04-02|1896.24
#2024-04-03|1901.73
#2024-04-04|1920.51
#2024-04-05|1892.38
#2024-04-08|1938.73
#2024-04-09|1965.89
#2024-04-10|1932.22
#2024-04-11|1942.23
#2024-04-12|1920.40
#2024-04-15|1881.64
#2024-04-16|1839.23
#2024-04-17|1820.80
#2024-04-18|1811.77
#2024-04-19|1786.50
#2024-04-22|1781.55
#2024-04-23|1790.98
#2024-04-24|1859.55
#2024-04-25|1859.84
#2024-04-26|1852.09
#2024-04-29|1935.60
#2024-04-30|1908.22
#2024-05-01|1890.57
#2024-05-02|1912.68
#2024-05-03|1924.03
#2024-05-06|1935.97
#2024-05-07|1912.55
#2024-05-08|1889.23
#2024-05-09|1873.00
#2024-05-10|1849.48
#2024-05-13|1855.05
#2024-05-14|1876.88
#2024-05-15|1874.03
#2024-05-16|1865.47
#2024-05-17|1882.49
#2024-05-20|1877.01
#2024-05-21|1900.77
#2024-05-22|1870.75
#2024-05-23|1847.13
#2024-05-24|1863.30
#2024-05-27|1875.87
#2024-05-28|1866.21
#2024-05-29|1846.09
#2024-05-30|1849.71
#2024-05-31|1862.29
#2024-06-03|1866.88
#2024-06-04|1848.38
#2024-06-05|1833.17
#2024-06-06|1847.53
#2024-06-07|1837.94
#2024-06-10|1837.67
#2024-06-11|1820.72
#2024-06-12|1840.67
#2024-06-13|1831.02
#2024-06-14|1805.42
#2024-06-17|1823.25
#2024-06-18|1821.78
#2024-06-19|1831.62
#2024-06-20|1815.84
#2024-06-21|1809.67
#2024-06-24|1825.27
#2024-06-25|1856.06
#2024-06-26|1872.61
#2024-06-27|1873.76
#2024-06-28|1881.21
#2024-07-01|1915.05
#2024-07-02|1979.27
#2024-07-03|2027.90
#2024-07-04|2047.19
#2024-07-05|2047.58
#2024-07-08|2045.97
#2024-07-09|2066.46
#2024-07-10|2074.09
#2024-07-11|2036.81
#2024-07-12|2065.53
#2024-07-15|2075.95
#2024-07-16|2086.84
#2024-07-17|2071.21
#2024-07-18|2052.27
#2024-07-19|2003.29
#2024-07-22|2040.08
#2024-07-23|2025.50
#2024-07-24|1931.56
#2024-07-25|1912.73
#2024-07-26|1902.90
#2024-07-29|1947.33
#2024-07-30|1918.51
#2024-07-31|1967.17
#2024-08-01|1874.39
#2024-08-02|1815.19
#2024-08-05|1700.66
#2024-08-06|1760.86
#2024-08-07|1725.42
#2024-08-08|1745.76
#2024-08-09|1756.08
#2024-08-12|1739.34
#2024-08-13|1790.30
#2024-08-14|1790.74
#2024-08-15|1837.60
#2024-08-16|1870.25
#2024-08-19|1889.55
#2024-08-20|1895.55
#2024-08-21|1905.30
#2024-08-22|1858.73
#2024-08-23|1907.89
#2024-08-26|1877.14
#2024-08-27|1874.01
#2024-08-28|1871.66
#2024-08-29|1868.56
#2024-08-30|1901.50
#2024-09-02|1896.00
#2024-09-03|1878.00
#2024-09-04|1883.47
#2024-09-05|1908.24
#2024-09-06|1841.45
#2024-09-09|1842.39
#2024-09-10|1853.91
#2024-09-11|1847.37
#2024-09-12|1873.63
#2024-09-13|1882.61
#2024-09-16|1873.24
#2024-09-17|1870.45
#2024-09-18|1882.54
#2024-09-19|1958.15
#2024-09-20|1936.49
#2024-09-23|1975.85
#2024-09-24|1998.79
#2024-09-25|1998.85
#2024-09-26|2022.41
#2024-09-27|2068.10
#2024-09-30|2023.75
#2024-10-01|2016.28
#2024-10-02|1977.18
#2024-10-03|1945.49
#2024-10-04|1969.74
#2024-10-07|1959.40
#2024-10-08|1940.28
#2024-10-09|1930.27
#2024-10-10|1934.73
#2024-10-11|1869.04
#2024-10-14|1868.60
#2024-10-15|1858.42
#2024-10-16|1856.34
#2024-10-17|1848.76
#2024-10-18|1857.73
#2024-10-21|1843.84
#2024-10-22|1838.46
#2024-10-23|1830.52
#2024-10-24|1963.79
#2024-10-25|1986.65
#2024-10-28|1986.10
#2024-10-29|1963.71
#2024-10-30|1957.91
#2024-10-31|1920.36
#2024-11-01|1902.97
#2024-11-04|1896.17
#2024-11-05|1934.58
#2024-11-06|2027.38
#2024-11-07|2072.29
#2024-11-08|2129.25
#2024-11-11|2215.72
#2024-11-12|2149.27
#2024-11-13|2135.53
#2024-11-14|2075.21
#2024-11-15|2111.07
#2024-11-18|2167.35
#2024-11-19|2197.95
#2024-11-20|2170.40
#2024-11-21|2164.06
#2024-11-22|2204.62
#2024-11-25|2180.17
#2024-11-26|2163.99
#2024-11-27|2142.57
#2024-11-28|2143.68
#2024-11-29|2179.84
#2024-12-02|2225.68
#2024-12-03|2217.48
#2024-12-04|2228.34
#2024-12-05|2263.09
#2024-12-06|2326.91
#2024-12-09|2336.42
#2024-12-10|2372.22
#2024-12-11|2438.24
#2024-12-12|2426.76
#2024-12-13|2468.91
#2024-12-16|2534.67
#2024-12-17|2577.84
#2024-12-18|2465.85
#2024-12-19|2432.32
#2024-12-20|2399.57
#2024-12-23|2435.64
#2024-12-24|2539.86
#2024-12-25|2554.80
#2024-12-26|2554.95
#2024-12-27|2499.25
#2024-12-30|2446.21
#2024-12-31|2405.26
#2025-01-01|2406.72
#2025-01-02|2328.39
#2025-01-03|2422.67
#2025-01-06|2418.58
#2025-01-07|2370.01
#2025-01-08|2363.29
#2025-01-09|2349.18
#2025-01-10|2338.29
#2025-01-13|2358.40
#2025-01-14|2342.46
#2025-01-15|2446.92
#2025-01-16|2399.98
#2025-01-17|2429.71
#2025-01-20|2449.34
#2025-01-21|2449.81
#2025-01-22|2421.70
#2025-01-23|2417.78
#2025-01-24|2401.24
#2025-01-27|2388.38
#2025-01-28|2372.12
#2025-01-29|2353.39
#2025-01-30|2395.62
#2025-01-31|2404.33
#2025-02-03|2302.17
#2025-02-04|2349.01
#2025-02-05|2325.99
#2025-02-06|2313.23
#2025-02-07|2270.37
#2025-02-10|2234.80
#2025-02-11|2158.65
#2025-02-12|2177.93
#2025-02-13|2256.88
#2025-02-14|2269.76
#2025-02-17|2264.79
#2025-02-18|2265.06
#2025-02-19|2274.21
#2025-02-20|2256.14
#2025-02-21|2207.11
#2025-02-24|2188.91
#2025-02-25|2109.68
#2025-02-26|2083.15
#2025-02-27|2059.56
#2025-02-28|2059.78
#2025-03-03|2049.48
#2025-03-04|1988.98
#2025-03-05|2045.64
#2025-03-06|2014.91
#2025-03-07|2012.79
#2025-03-10|1897.28
#2025-03-11|1908.36
#2025-03-12|1961.28
#2025-03-13|1927.49
#2025-03-14|1964.63
#2025-03-17|1939.11
#2025-03-18|1922.60
#2025-03-19|1959.48
#2025-03-20|1959.56
#2025-03-21|1979.29
#2025-03-24|2072.58
#2025-03-25|2104.96
#2025-03-26|2053.98
#2025-03-27|2033.10
#2025-03-28|1974.35
#2025-03-31|1939.04
#2025-04-01|1970.52
#2025-04-02|2018.01
#2025-04-03|1927.98
#2025-04-04|1826.01
#2025-04-07|1731.19
#2025-04-08|1723.51
#2025-04-09|1875.16
#2025-04-10|1859.87
#2025-04-11|1855.36
#2025-04-14|1870.28
#2025-04-15|1899.86
#2025-04-16|1853.83
#2025-04-17|1861.50
#2025-04-18|1870.82
#2025-04-21|1825.33
#2025-04-22|1865.55
#2025-04-23|1929.64
#2025-04-24|1970.34
#2025-04-25|2048.57
#2025-04-28|2073.10
#2025-04-29|2094.12
#2025-04-30|2056.59
#2025-05-01|2045.93
#2025-05-02|2087.34
#2025-05-05|2069.72
#2025-05-06|2059.56
#2025-05-07|2052.07
#2025-05-08|2071.00
#2025-05-09|2124.19
#2025-05-12|2200.04
#2025-05-13|2261.92
#2025-05-14|2298.29
#2025-05-15|2270.20
#2025-05-16|2293.40
#2025-05-19|2273.72
#2025-05-20|2287.06
#2025-05-21|2262.54
#2025-05-22|2266.38
#2025-05-23|2264.48
#2025-05-26|2258.40
#2025-05-27|2322.35
#2025-05-28|2301.60
#2025-05-29|2329.50
#2025-05-30|2289.94
#2025-06-02|2262.49
#2025-06-03|2266.83
#2025-06-04|2234.70
#2025-06-05|2083.20
#2025-06-06|2109.91
#2025-06-09|2155.94
#2025-06-10|2215.74
#2025-06-11|2222.33
#2025-06-12|2190.82
#2025-06-13|2183.96
#2025-06-16|2201.28
#2025-06-17|2152.07
#2025-06-18|2173.11
#2025-06-19|2156.62
#2025-06-20|2156.85
#2025-06-23|2228.21
#2025-06-24|2223.80
#2025-06-25|2180.35
#2025-06-26|2180.82
#2025-06-27|2190.74
#2025-06-30|2164.49
#2025-07-01|2122.09
#2025-07-02|2176.76
#2025-07-03|2184.02
#2025-07-04|2177.28
#2025-07-07|2098.16
#2025-07-08|2116.15
#2025-07-09|2123.15
#2025-07-10|2166.47
#2025-07-11|2176.31
#2025-07-14|2190.43
#2025-07-15|2168.36
#2025-07-16|2191.25
#2025-07-17|2193.09
#2025-07-18|2222.13
#2025-07-21|2225.09
#2025-07-22|2236.53
#2025-07-23|2312.60
#2025-07-24|2229.22
#2025-07-25|2246.30
#2025-07-28|2267.34
#2025-07-29|2236.50
#2025-07-30|2214.45
#2025-07-31|2162.85
#2025-08-01|2151.18
#2025-08-04|2171.48
#2025-08-05|2174.48
#2025-08-06|2216.50
#2025-08-07|2224.33
#2025-08-08|2263.09
#2025-08-11|2290.75
#2025-08-12|2316.06
#2025-08-13|2332.28
#2025-08-14|2305.35
#2025-08-15|2302.60
#2025-08-18|2326.64
#2025-08-19|2324.18
#2025-08-20|2310.08
#2025-08-21|2284.59
#2025-08-22|2372.48
#2025-08-25|2393.72
#2025-08-26|2398.72
#2025-08-27|2386.94
#2025-08-28|2381.15
#2025-08-29|2339.87
#2025-09-01|2337.41
#2025-09-02|2318.89
#2025-09-03|2329.16
#2025-09-04|2345.48
#2025-09-05|2404.85
#2025-09-08|2397.88
#2025-09-09|2398.04
#2025-09-10|2388.73
#2025-09-11|2451.60
#2025-09-12|2528.46
#2025-09-15|2572.63
#2025-09-16|2623.24
#2025-09-17|2642.61
#2025-09-18|2608.20
#2025-09-19|2631.07
#2025-09-22|2654.70
#2025-09-23|2631.77
#2025-09-24|2670.37
#2025-09-25|2615.40
#2025-09-26|2666.56
#2025-09-29|2660.74
#2025-09-30|2666.96
#2025-10-01|2712.15
#2025-10-02|2646.63
#2025-10-03|2636.13
#2025-10-06|2711.98
#2025-10-07|2648.83
#2025-10-08|2648.42
#2025-10-09|2624.03
#2025-10-10|2540.63
#2025-10-13|2603.36
#2025-10-14|2567.49
#2025-10-15|2603.00
#2025-10-16|2598.01
#2025-10-17|2622.57
#2025-10-20|2667.58
#2025-10-21|2664.20
#2025-10-22|2666.28
#2025-10-23|2689.92
#2025-10-24|2662.76
#2025-10-27|2729.80
#2025-10-28|2746.02
#2025-10-29|2749.71
#2025-10-30|2679.93
#2025-10-31|2722.65
#2025-11-03|2755.32
#2025-11-04|2681.46
#2025-11-05|2722.32
#2025-11-06|2693.64
#2025-11-07|2649.14
#2025-11-10|2698.25
#2025-11-11|2694.27
#2025-11-12|2685.23
#2025-11-13|2608.94
#2025-11-14|2600.97
#2025-11-17|2590.37
#2025-11-18|2535.27
#2025-11-19|2538.00
#2025-11-20|2501.49
#2025-11-21|2503.85
#2025-11-24|2585.54
#2025-11-25|2602.45
#2025-11-26|2638.14
#2025-11-27|2640.05
#2025-11-28|2656.54
#2025-12-01|2652.01
#2025-12-02|2645.46
#2025-12-03|2693.17
#2025-12-04|2743.34
#2025-12-05|2737.41
#2025-12-08|2696.98
#2025-12-09|2706.94
#2025-12-10|2739.63
#2025-12-11|2731.77
#2025-12-12|2791.31
#2025-12-15|2845.66
#2025-12-16|2874.56
#2025-12-17|2805.05
#2025-12-18|2849.57
#2025-12-19|2855.44
#2025-12-22|2888.68
#2025-12-23|2869.45
#2025-12-24|2865.59
#2025-12-25|2869.18
#2025-12-26|2833.52
#2025-12-29|2794.11
#2025-12-30|2777.68
#2025-12-31|2759.04
#2026-01-01|2760.11
#2026-01-02|2739.68
#2026-01-05|2785.46
#2026-01-06|2740.91
#2026-01-07|2724.40
#2026-01-08|2730.62
#2026-01-09|2767.28
#2026-01-12|2775.73
#2026-01-13|2806.13
#2026-01-14|2786.77
#2026-01-15|2797.62
#2026-01-16|2783.88
#2026-01-19|2784.24
#2026-01-20|2706.38
#2026-01-21|2763.04
#2026-01-22|2823.40
#2026-01-23|2818.71
#2026-01-26|2769.04
#2026-01-27|2758.84
#2026-01-28|2746.89
#2026-01-29|2723.41
#2026-01-30|2751.21
#2026-02-02|2711.94
#2026-02-03|2738.68
#2026-02-04|2722.39
#2026-02-05|2682.52
#2026-02-06|2738.64
#2026-02-09|2760.76
#2026-02-10|2806.30
#2026-02-11|2829.72
#2026-02-12|2794.82
#2026-02-13|2806.68
#2026-02-16|2788.71
#2026-02-17|2767.22
#2026-02-18|2775.64
#2026-02-19|2776.81
#2026-02-20|2758.04
#2026-02-23|2722.08
#2026-02-24|2756.39
#2026-02-25|2801.04
#2026-02-26|2783.09
#2026-02-27|2771.23
#2026-03-02|2756.33
#2026-03-03|2648.29
#2026-03-04|2644.62
#2026-03-05|2642.24
#2026-03-06|2614.68
#2026-03-09|2577.42
#2026-03-10|2611.30
#2026-03-11|2643.10
#2026-03-12|2583.03
#2026-03-13|2538.38
#2026-03-16|2549.73
#2026-03-17|2574.73
#2026-03-18|2560.35
#2026-03-19|2493.70
#2026-03-20|2445.74
#2026-03-23|2473.03
#2026-03-24|2498.97
#2026-03-25|2527.73
#2026-03-26|2475.03
#2026-03-27|2434.25
#2026-03-30|2375.56
#2026-03-31|2422.42
#2026-04-01|2500.85
#2026-04-02|2415.98
#2026-04-03|2417.63
#2026-04-06|2392.98
#2026-04-07|2365.47
#2026-04-08|2425.84
#2026-04-09|2414.69
#2026-04-10|2431.43
#2026-04-13|2433.01