Table Data - Nasdaq Global Automobiles and Parts Net Total Return Index
| Title | Nasdaq Global Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4010N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQG4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 524.21 |
| 2001-04-02 | 523.04 |
| 2001-04-03 | 520.02 |
| 2001-04-04 | 527.02 |
| 2001-04-05 | 531.80 |
| 2001-04-06 | 529.68 |
| 2001-04-09 | 525.98 |
| 2001-04-10 | 529.42 |
| 2001-04-11 | 530.91 |
| 2001-04-12 | 535.52 |
| 2001-04-13 | . |
| 2001-04-16 | 529.84 |
| 2001-04-17 | 529.87 |
| 2001-04-18 | 549.17 |
| 2001-04-19 | 553.56 |
| 2001-04-20 | 553.21 |
| 2001-04-23 | 549.40 |
| 2001-04-24 | 548.72 |
| 2001-04-25 | 546.17 |
| 2001-04-26 | 553.63 |
| 2001-04-27 | 551.78 |
| 2001-04-30 | 554.12 |
| 2001-05-01 | 562.19 |
| 2001-05-02 | 574.02 |
| 2001-05-03 | 572.12 |
| 2001-05-04 | 574.42 |
| 2001-05-07 | 571.53 |
| 2001-05-08 | 563.39 |
| 2001-05-09 | 562.08 |
| 2001-05-10 | 561.09 |
| 2001-05-11 | 558.34 |
| 2001-05-14 | 552.78 |
| 2001-05-15 | 554.60 |
| 2001-05-16 | 559.13 |
| 2001-05-17 | 566.20 |
| 2001-05-18 | 561.52 |
| 2001-05-21 | 564.55 |
| 2001-05-22 | 559.18 |
| 2001-05-23 | 562.06 |
| 2001-05-24 | 559.98 |
| 2001-05-25 | 558.58 |
| 2001-05-28 | . |
| 2001-05-29 | 555.49 |
| 2001-05-30 | 548.16 |
| 2001-05-31 | 549.49 |
| 2001-06-01 | 547.72 |
| 2001-06-04 | 548.32 |
| 2001-06-05 | 549.27 |
| 2001-06-06 | 547.46 |
| 2001-06-07 | 547.71 |
| 2001-06-08 | 544.99 |
| 2001-06-11 | 544.46 |
| 2001-06-12 | 540.19 |
| 2001-06-13 | 540.83 |
| 2001-06-14 | 542.29 |
| 2001-06-15 | 536.71 |
| 2001-06-18 | 537.39 |
| 2001-06-19 | 538.78 |
| 2001-06-20 | 540.48 |
| 2001-06-21 | 549.53 |
| 2001-06-22 | 548.74 |
| 2001-06-25 | 551.01 |
| 2001-06-26 | 548.79 |
| 2001-06-27 | 546.70 |
| 2001-06-28 | 547.67 |
| 2001-06-29 | 553.73 |
| 2001-07-02 | 560.44 |
| 2001-07-03 | 559.75 |
| 2001-07-04 | . |
| 2001-07-05 | 555.40 |
| 2001-07-06 | 546.58 |
| 2001-07-09 | 550.32 |
| 2001-07-10 | 551.76 |
| 2001-07-11 | 557.40 |
| 2001-07-12 | 556.57 |
| 2001-07-13 | 558.99 |
| 2001-07-16 | 559.83 |
| 2001-07-17 | 559.71 |
| 2001-07-18 | 554.82 |
| 2001-07-19 | 555.14 |
| 2001-07-20 | 558.37 |
| 2001-07-23 | 546.32 |
| 2001-07-24 | 545.73 |
| 2001-07-25 | 550.15 |
| 2001-07-26 | 550.81 |
| 2001-07-27 | 553.87 |
| 2001-07-30 | 548.38 |
| 2001-07-31 | 553.65 |
| 2001-08-01 | 553.26 |
| 2001-08-02 | 556.65 |
| 2001-08-03 | 550.74 |
| 2001-08-06 | 547.47 |
| 2001-08-07 | 548.13 |
| 2001-08-08 | 545.28 |
| 2001-08-09 | 542.56 |
| 2001-08-10 | 545.52 |
| 2001-08-13 | 541.74 |
| 2001-08-14 | 543.83 |
| 2001-08-15 | 543.49 |
| 2001-08-16 | 536.40 |
| 2001-08-17 | 519.57 |
| 2001-08-20 | 508.94 |
| 2001-08-21 | 507.83 |
| 2001-08-22 | 514.17 |
| 2001-08-23 | 509.95 |
| 2001-08-24 | 515.00 |
| 2001-08-27 | 511.22 |
| 2001-08-28 | 506.67 |
| 2001-08-29 | 503.29 |
| 2001-08-30 | 495.40 |
| 2001-08-31 | 495.27 |
| 2001-09-03 | . |
| 2001-09-04 | 495.79 |
| 2001-09-05 | 491.67 |
| 2001-09-06 | 490.27 |
| 2001-09-07 | 484.16 |
| 2001-09-10 | 478.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 416.13 |
| 2001-09-18 | 411.94 |
| 2001-09-19 | 404.49 |
| 2001-09-20 | 382.00 |
| 2001-09-21 | 370.31 |
| 2001-09-24 | 383.37 |
| 2001-09-25 | 391.93 |
| 2001-09-26 | 386.41 |
| 2001-09-27 | 390.20 |
| 2001-09-28 | 404.99 |
| 2001-10-01 | 414.18 |
| 2001-10-02 | 422.01 |
| 2001-10-03 | 422.15 |
| 2001-10-04 | 429.08 |
| 2001-10-05 | 431.89 |
| 2001-10-08 | 430.97 |
| 2001-10-09 | 420.32 |
| 2001-10-10 | 428.81 |
| 2001-10-11 | 440.29 |
| 2001-10-12 | 441.52 |
| 2001-10-15 | 435.50 |
| 2001-10-16 | 435.91 |
| 2001-10-17 | 434.79 |
| 2001-10-18 | 430.70 |
| 2001-10-19 | 425.87 |
| 2001-10-22 | 427.39 |
| 2001-10-23 | 435.95 |
| 2001-10-24 | 438.83 |
| 2001-10-25 | 438.17 |
| 2001-10-26 | 438.27 |
| 2001-10-29 | 432.25 |
| 2001-10-30 | 426.04 |
| 2001-10-31 | 421.17 |
| 2001-11-01 | 430.25 |
| 2001-11-02 | 430.15 |
| 2001-11-05 | 438.44 |
| 2001-11-06 | 439.52 |
| 2001-11-07 | 436.24 |
| 2001-11-08 | 443.41 |
| 2001-11-09 | 443.07 |
| 2001-11-12 | 434.86 |
| 2001-11-13 | 437.34 |
| 2001-11-14 | 441.97 |
| 2001-11-15 | 448.06 |
| 2001-11-16 | 452.08 |
| 2001-11-19 | 467.18 |
| 2001-11-20 | 466.09 |
| 2001-11-21 | 462.49 |
| 2001-11-22 | . |
| 2001-11-23 | 466.26 |
| 2001-11-26 | 475.00 |
| 2001-11-27 | 469.88 |
| 2001-11-28 | 461.08 |
| 2001-11-29 | 462.08 |
| 2001-11-30 | 464.82 |
| 2001-12-03 | 457.90 |
| 2001-12-04 | 454.96 |
| 2001-12-05 | 465.22 |
| 2001-12-06 | 473.16 |
| 2001-12-07 | 466.50 |
| 2001-12-10 | 457.05 |
| 2001-12-11 | 453.53 |
| 2001-12-12 | 455.31 |
| 2001-12-13 | 446.09 |
| 2001-12-14 | 446.30 |
| 2001-12-17 | 446.33 |
| 2001-12-18 | 448.53 |
| 2001-12-19 | 446.85 |
| 2001-12-20 | 446.83 |
| 2001-12-21 | 448.57 |
| 2001-12-24 | 446.79 |
| 2001-12-25 | . |
| 2001-12-26 | 448.95 |
| 2001-12-27 | 457.74 |
| 2001-12-28 | 463.35 |
| 2001-12-31 | 463.69 |
| 2002-01-01 | . |
| 2002-01-02 | 465.51 |
| 2002-01-03 | 470.58 |
| 2002-01-04 | 482.36 |
| 2002-01-07 | 475.98 |
| 2002-01-08 | 471.34 |
| 2002-01-09 | 471.77 |
| 2002-01-10 | 465.51 |
| 2002-01-11 | 466.94 |
| 2002-01-14 | 464.65 |
| 2002-01-15 | 458.26 |
| 2002-01-16 | 456.88 |
| 2002-01-17 | 456.38 |
| 2002-01-18 | 459.55 |
| 2002-01-21 | . |
| 2002-01-22 | 454.24 |
| 2002-01-23 | 457.60 |
| 2002-01-24 | 461.69 |
| 2002-01-25 | 464.51 |
| 2002-01-28 | 475.66 |
| 2002-01-29 | 464.94 |
| 2002-01-30 | 463.07 |
| 2002-01-31 | 468.38 |
| 2002-02-01 | 467.23 |
| 2002-02-04 | 461.79 |
| 2002-02-05 | 449.98 |
| 2002-02-06 | 444.78 |
| 2002-02-07 | 447.48 |
| 2002-02-08 | 452.29 |
| 2002-02-11 | 456.06 |
| 2002-02-12 | 459.87 |
| 2002-02-13 | 469.77 |
| 2002-02-14 | 465.81 |
| 2002-02-15 | 465.43 |
| 2002-02-18 | . |
| 2002-02-19 | 453.21 |
| 2002-02-20 | 456.19 |
| 2002-02-21 | 466.80 |
| 2002-02-22 | 466.48 |
| 2002-02-25 | 474.48 |
| 2002-02-26 | 474.46 |
| 2002-02-27 | 478.85 |
| 2002-02-28 | 481.74 |
| 2002-03-01 | 492.23 |
| 2002-03-04 | 514.96 |
| 2002-03-05 | 509.68 |
| 2002-03-06 | 516.32 |
| 2002-03-07 | 528.87 |
| 2002-03-08 | 521.15 |
| 2002-03-11 | 525.85 |
| 2002-03-12 | 522.11 |
| 2002-03-13 | 522.36 |
| 2002-03-14 | 526.16 |
| 2002-03-15 | 533.50 |
| 2002-03-18 | 529.51 |
| 2002-03-19 | 538.51 |
| 2002-03-20 | 529.31 |
| 2002-03-21 | 528.02 |
| 2002-03-22 | 523.84 |
| 2002-03-25 | 516.29 |
| 2002-03-26 | 519.10 |
| 2002-03-27 | 521.38 |
| 2002-03-28 | 526.60 |
| 2002-03-29 | . |
| 2002-04-01 | 518.58 |
| 2002-04-02 | 517.27 |
| 2002-04-03 | 515.47 |
| 2002-04-04 | 515.47 |
| 2002-04-05 | 516.63 |
| 2002-04-08 | 515.34 |
| 2002-04-09 | 512.40 |
| 2002-04-10 | 521.41 |
| 2002-04-11 | 514.63 |
| 2002-04-12 | 514.34 |
| 2002-04-15 | 519.57 |
| 2002-04-16 | 530.78 |
| 2002-04-17 | 535.91 |
| 2002-04-18 | 536.82 |
| 2002-04-19 | 537.49 |
| 2002-04-22 | 536.51 |
| 2002-04-23 | 540.76 |
| 2002-04-24 | 538.34 |
| 2002-04-25 | 536.22 |
| 2002-04-26 | 531.29 |
| 2002-04-29 | 527.58 |
| 2002-04-30 | 531.05 |
| 2002-05-01 | 538.21 |
| 2002-05-02 | 535.91 |
| 2002-05-03 | 538.04 |
| 2002-05-06 | 535.81 |
| 2002-05-07 | 530.77 |
| 2002-05-08 | 539.20 |
| 2002-05-09 | 539.59 |
| 2002-05-10 | 539.93 |
| 2002-05-13 | 541.82 |
| 2002-05-14 | 543.85 |
| 2002-05-15 | 548.64 |
| 2002-05-16 | 550.52 |
| 2002-05-17 | 559.05 |
| 2002-05-20 | 554.41 |
| 2002-05-21 | 553.81 |
| 2002-05-22 | 556.36 |
| 2002-05-23 | 547.70 |
| 2002-05-24 | 553.14 |
| 2002-05-27 | . |
| 2002-05-28 | 551.81 |
| 2002-05-29 | 550.18 |
| 2002-05-30 | 546.34 |
| 2002-05-31 | 539.21 |
| 2002-06-03 | 537.78 |
| 2002-06-04 | 529.04 |
| 2002-06-05 | 527.99 |
| 2002-06-06 | 528.90 |
| 2002-06-07 | 525.26 |
| 2002-06-10 | 523.79 |
| 2002-06-11 | 525.31 |
| 2002-06-12 | 525.65 |
| 2002-06-13 | 516.75 |
| 2002-06-14 | 504.97 |
| 2002-06-17 | 505.87 |
| 2002-06-18 | 513.38 |
| 2002-06-19 | 505.54 |
| 2002-06-20 | 497.63 |
| 2002-06-21 | 494.03 |
| 2002-06-24 | 493.77 |
| 2002-06-25 | 497.10 |
| 2002-06-26 | 496.17 |
| 2002-06-27 | 497.42 |
| 2002-06-28 | 512.40 |
| 2002-07-01 | 506.38 |
| 2002-07-02 | 502.88 |
| 2002-07-03 | 499.96 |
| 2002-07-04 | . |
| 2002-07-05 | 508.91 |
| 2002-07-08 | 508.06 |
| 2002-07-09 | 508.06 |
| 2002-07-10 | 494.00 |
| 2002-07-11 | 487.48 |
| 2002-07-12 | 488.18 |
| 2002-07-15 | 483.28 |
| 2002-07-16 | 480.27 |
| 2002-07-17 | 479.78 |
| 2002-07-18 | 487.66 |
| 2002-07-19 | 477.66 |
| 2002-07-22 | 467.24 |
| 2002-07-23 | 462.86 |
| 2002-07-24 | 472.40 |
| 2002-07-25 | 465.67 |
| 2002-07-26 | 455.86 |
| 2002-07-29 | 473.53 |
| 2002-07-30 | 484.58 |
| 2002-07-31 | 477.73 |
| 2002-08-01 | 471.93 |
| 2002-08-02 | 464.42 |
| 2002-08-05 | 451.92 |
| 2002-08-06 | 454.39 |
| 2002-08-07 | 465.75 |
| 2002-08-08 | 469.98 |
| 2002-08-09 | 480.44 |
| 2002-08-12 | 473.75 |
| 2002-08-13 | 471.89 |
| 2002-08-14 | 474.24 |
| 2002-08-15 | 479.16 |
| 2002-08-16 | 477.66 |
| 2002-08-19 | 480.51 |
| 2002-08-20 | 479.18 |
| 2002-08-21 | 486.62 |
| 2002-08-22 | 488.43 |
| 2002-08-23 | 485.42 |
| 2002-08-26 | 489.79 |
| 2002-08-27 | 490.64 |
| 2002-08-28 | 480.45 |
| 2002-08-29 | 477.94 |
| 2002-08-30 | 479.50 |
| 2002-09-02 | . |
| 2002-09-03 | 459.71 |
| 2002-09-04 | 457.07 |
| 2002-09-05 | 455.76 |
| 2002-09-06 | 460.42 |
| 2002-09-09 | 463.51 |
| 2002-09-10 | 468.30 |
| 2002-09-11 | 474.19 |
| 2002-09-12 | 467.96 |
| 2002-09-13 | 458.95 |
| 2002-09-16 | 455.76 |
| 2002-09-17 | 461.84 |
| 2002-09-18 | 457.18 |
| 2002-09-19 | 458.81 |
| 2002-09-20 | 451.46 |
| 2002-09-23 | 442.31 |
| 2002-09-24 | 432.83 |
| 2002-09-25 | 434.54 |
| 2002-09-26 | 446.71 |
| 2002-09-27 | 444.01 |
| 2002-09-30 | 434.58 |
| 2002-10-01 | 434.84 |
| 2002-10-02 | 430.07 |
| 2002-10-03 | 425.12 |
| 2002-10-04 | 422.33 |
| 2002-10-07 | 411.60 |
| 2002-10-08 | 405.28 |
| 2002-10-09 | 392.68 |
| 2002-10-10 | 396.66 |
| 2002-10-11 | 412.41 |
| 2002-10-14 | 407.53 |
| 2002-10-15 | 426.50 |
| 2002-10-16 | 427.90 |
| 2002-10-17 | 437.40 |
| 2002-10-18 | 437.77 |
| 2002-10-21 | 446.68 |
| 2002-10-22 | 439.91 |
| 2002-10-23 | 440.01 |
| 2002-10-24 | 440.94 |
| 2002-10-25 | 443.89 |
| 2002-10-28 | 444.25 |
| 2002-10-29 | 425.76 |
| 2002-10-30 | 424.61 |
| 2002-10-31 | 426.77 |
| 2002-11-01 | 432.81 |
| 2002-11-04 | 436.74 |
| 2002-11-05 | 440.43 |
| 2002-11-06 | 440.32 |
| 2002-11-07 | 434.75 |
| 2002-11-08 | 433.34 |
| 2002-11-11 | 424.66 |
| 2002-11-12 | 427.22 |
| 2002-11-13 | 426.91 |
| 2002-11-14 | 430.97 |
| 2002-11-15 | 436.72 |
| 2002-11-18 | 432.98 |
| 2002-11-19 | 433.43 |
| 2002-11-20 | 433.11 |
| 2002-11-21 | 441.50 |
| 2002-11-22 | 445.29 |
| 2002-11-25 | 449.23 |
| 2002-11-26 | 444.11 |
| 2002-11-27 | 453.44 |
| 2002-11-28 | . |
| 2002-11-29 | 457.73 |
| 2002-12-02 | 454.06 |
| 2002-12-03 | 447.20 |
| 2002-12-04 | 446.64 |
| 2002-12-05 | 440.70 |
| 2002-12-06 | 442.79 |
| 2002-12-09 | 435.62 |
| 2002-12-10 | 440.48 |
| 2002-12-11 | 440.90 |
| 2002-12-12 | 440.68 |
| 2002-12-13 | 438.23 |
| 2002-12-16 | 440.11 |
| 2002-12-17 | 438.45 |
| 2002-12-18 | 427.20 |
| 2002-12-19 | 428.50 |
| 2002-12-20 | 431.10 |
| 2002-12-23 | 429.51 |
| 2002-12-24 | 431.12 |
| 2002-12-25 | . |
| 2002-12-26 | 434.09 |
| 2002-12-27 | 429.50 |
| 2002-12-30 | 433.75 |
| 2002-12-31 | 434.22 |
| 2003-01-01 | . |
| 2003-01-02 | 443.17 |
| 2003-01-03 | 440.71 |
| 2003-01-06 | 450.21 |
| 2003-01-07 | 445.88 |
| 2003-01-08 | 436.13 |
| 2003-01-09 | 439.62 |
| 2003-01-10 | 440.81 |
| 2003-01-13 | 443.87 |
| 2003-01-14 | 445.80 |
| 2003-01-15 | 442.62 |
| 2003-01-16 | 442.93 |
| 2003-01-17 | 438.71 |
| 2003-01-20 | . |
| 2003-01-21 | 433.84 |
| 2003-01-22 | 425.64 |
| 2003-01-23 | 429.87 |
| 2003-01-24 | 423.94 |
| 2003-01-27 | 417.53 |
| 2003-01-28 | 419.13 |
| 2003-01-29 | 418.06 |
| 2003-01-30 | 412.08 |
| 2003-01-31 | 415.21 |
| 2003-02-03 | 422.61 |
| 2003-02-04 | 420.27 |
| 2003-02-05 | 423.68 |
| 2003-02-06 | 418.42 |
| 2003-02-07 | 413.70 |
| 2003-02-10 | 413.34 |
| 2003-02-11 | 413.35 |
| 2003-02-12 | 411.14 |
| 2003-02-13 | 407.90 |
| 2003-02-14 | 413.82 |
| 2003-02-17 | . |
| 2003-02-18 | 417.81 |
| 2003-02-19 | 416.51 |
| 2003-02-20 | 416.00 |
| 2003-02-21 | 415.85 |
| 2003-02-24 | 413.14 |
| 2003-02-25 | 407.16 |
| 2003-02-26 | 404.82 |
| 2003-02-27 | 408.16 |
| 2003-02-28 | 409.29 |
| 2003-03-03 | 412.62 |
| 2003-03-04 | 402.82 |
| 2003-03-05 | 400.38 |
| 2003-03-06 | 392.99 |
| 2003-03-07 | 390.07 |
| 2003-03-10 | 385.39 |
| 2003-03-11 | 375.99 |
| 2003-03-12 | 377.54 |
| 2003-03-13 | 382.35 |
| 2003-03-14 | 382.02 |
| 2003-03-17 | 386.61 |
| 2003-03-18 | 393.26 |
| 2003-03-19 | 394.79 |
| 2003-03-20 | 400.66 |
| 2003-03-21 | 405.14 |
| 2003-03-24 | 402.66 |
| 2003-03-25 | 400.30 |
| 2003-03-26 | 403.08 |
| 2003-03-27 | 401.63 |
| 2003-03-28 | 396.15 |
| 2003-03-31 | 386.87 |
| 2003-04-01 | 388.42 |
| 2003-04-02 | 394.78 |
| 2003-04-03 | 394.33 |
| 2003-04-04 | 395.50 |
| 2003-04-07 | 407.31 |
| 2003-04-08 | 401.45 |
| 2003-04-09 | 399.64 |
| 2003-04-10 | 398.87 |
| 2003-04-11 | 393.98 |
| 2003-04-14 | 399.49 |
| 2003-04-15 | 404.59 |
| 2003-04-16 | 405.01 |
| 2003-04-17 | 410.47 |
| 2003-04-18 | . |
| 2003-04-21 | 412.90 |
| 2003-04-22 | 417.59 |
| 2003-04-23 | 421.74 |
| 2003-04-24 | 417.77 |
| 2003-04-25 | 405.42 |
| 2003-04-28 | 411.12 |
| 2003-04-29 | 412.12 |
| 2003-04-30 | 425.01 |
| 2003-05-01 | 425.24 |
| 2003-05-02 | 427.45 |
| 2003-05-05 | 429.14 |
| 2003-05-06 | 437.83 |
| 2003-05-07 | 439.89 |
| 2003-05-08 | 433.54 |
| 2003-05-09 | 438.12 |
| 2003-05-12 | 440.52 |
| 2003-05-13 | 434.70 |
| 2003-05-14 | 436.13 |
| 2003-05-15 | 432.79 |
| 2003-05-16 | 429.87 |
| 2003-05-19 | 423.15 |
| 2003-05-20 | 423.41 |
| 2003-05-21 | 420.96 |
| 2003-05-22 | 424.47 |
| 2003-05-23 | 424.50 |
| 2003-05-26 | . |
| 2003-05-27 | 427.27 |
| 2003-05-28 | 426.01 |
| 2003-05-29 | 430.86 |
| 2003-05-30 | 440.19 |
| 2003-06-02 | 448.02 |
| 2003-06-03 | 444.46 |
| 2003-06-04 | 447.40 |
| 2003-06-05 | 452.68 |
| 2003-06-06 | 456.09 |
| 2003-06-09 | 457.91 |
| 2003-06-10 | 460.29 |
| 2003-06-11 | 467.29 |
| 2003-06-12 | 469.29 |
| 2003-06-13 | 467.44 |
| 2003-06-16 | 471.17 |
| 2003-06-17 | 479.12 |
| 2003-06-18 | 481.77 |
| 2003-06-19 | 480.92 |
| 2003-06-20 | 480.75 |
| 2003-06-23 | 475.88 |
| 2003-06-24 | 467.35 |
| 2003-06-25 | 467.39 |
| 2003-06-26 | 469.19 |
| 2003-06-27 | 473.34 |
| 2003-06-30 | 473.54 |
| 2003-07-01 | 471.84 |
| 2003-07-02 | 481.21 |
| 2003-07-03 | 490.73 |
| 2003-07-04 | . |
| 2003-07-07 | 495.34 |
| 2003-07-08 | 500.43 |
| 2003-07-09 | 503.34 |
| 2003-07-10 | 500.24 |
| 2003-07-11 | 495.66 |
| 2003-07-14 | 498.10 |
| 2003-07-15 | 495.61 |
| 2003-07-16 | 489.96 |
| 2003-07-17 | 482.23 |
| 2003-07-18 | 484.71 |
| 2003-07-21 | 481.86 |
| 2003-07-22 | 480.73 |
| 2003-07-23 | 484.31 |
| 2003-07-24 | 487.31 |
| 2003-07-25 | 492.43 |
| 2003-07-28 | 491.15 |
| 2003-07-29 | 487.26 |
| 2003-07-30 | 482.41 |
| 2003-07-31 | 486.03 |
| 2003-08-01 | 485.09 |
| 2003-08-04 | 482.13 |
| 2003-08-05 | 480.03 |
| 2003-08-06 | 481.27 |
| 2003-08-07 | 484.37 |
| 2003-08-08 | 482.05 |
| 2003-08-11 | 485.51 |
| 2003-08-12 | 488.36 |
| 2003-08-13 | 495.88 |
| 2003-08-14 | 503.66 |
| 2003-08-15 | 506.16 |
| 2003-08-18 | 509.19 |
| 2003-08-19 | 511.30 |
| 2003-08-20 | 515.01 |
| 2003-08-21 | 524.48 |
| 2003-08-22 | 516.70 |
| 2003-08-25 | 512.02 |
| 2003-08-26 | 511.75 |
| 2003-08-27 | 513.84 |
| 2003-08-28 | 513.33 |
| 2003-08-29 | 519.48 |
| 2003-09-01 | . |
| 2003-09-02 | 528.56 |
| 2003-09-03 | 532.01 |
| 2003-09-04 | 535.48 |
| 2003-09-05 | 537.91 |
| 2003-09-08 | 536.53 |
| 2003-09-09 | 536.07 |
| 2003-09-10 | 530.41 |
| 2003-09-11 | 531.55 |
| 2003-09-12 | 539.84 |
| 2003-09-15 | 539.83 |
| 2003-09-16 | 552.91 |
| 2003-09-17 | 557.06 |
| 2003-09-18 | 557.01 |
| 2003-09-19 | 551.27 |
| 2003-09-22 | 536.57 |
| 2003-09-23 | 535.99 |
| 2003-09-24 | 528.99 |
| 2003-09-25 | 523.05 |
| 2003-09-26 | 522.56 |
| 2003-09-29 | 521.77 |
| 2003-09-30 | 516.63 |
| 2003-10-01 | 526.34 |
| 2003-10-02 | 528.86 |
| 2003-10-03 | 536.10 |
| 2003-10-06 | 540.05 |
| 2003-10-07 | 546.74 |
| 2003-10-08 | 534.11 |
| 2003-10-09 | 541.47 |
| 2003-10-10 | 546.73 |
| 2003-10-13 | 548.24 |
| 2003-10-14 | 550.77 |
| 2003-10-15 | 548.68 |
| 2003-10-16 | 555.11 |
| 2003-10-17 | 549.04 |
| 2003-10-20 | 550.30 |
| 2003-10-21 | 548.56 |
| 2003-10-22 | 544.09 |
| 2003-10-23 | 531.81 |
| 2003-10-24 | 531.59 |
| 2003-10-27 | 536.59 |
| 2003-10-28 | 538.52 |
| 2003-10-29 | 542.69 |
| 2003-10-30 | 542.74 |
| 2003-10-31 | 537.59 |
| 2003-11-03 | 537.15 |
| 2003-11-04 | 557.88 |
| 2003-11-05 | 551.59 |
| 2003-11-06 | 549.16 |
| 2003-11-07 | 556.38 |
| 2003-11-10 | 558.96 |
| 2003-11-11 | 548.93 |
| 2003-11-12 | 552.37 |
| 2003-11-13 | 559.67 |
| 2003-11-14 | 558.21 |
| 2003-11-17 | 546.48 |
| 2003-11-18 | 542.08 |
| 2003-11-19 | 534.27 |
| 2003-11-20 | 534.23 |
| 2003-11-21 | 534.85 |
| 2003-11-24 | 537.07 |
| 2003-11-25 | 539.68 |
| 2003-11-26 | 548.98 |
| 2003-11-27 | . |
| 2003-11-28 | 553.83 |
| 2003-12-01 | 561.17 |
| 2003-12-02 | 563.52 |
| 2003-12-03 | 568.20 |
| 2003-12-04 | 574.08 |
| 2003-12-05 | 573.08 |
| 2003-12-08 | 572.87 |
| 2003-12-09 | 574.52 |
| 2003-12-10 | 571.01 |
| 2003-12-11 | 579.02 |
| 2003-12-12 | 586.29 |
| 2003-12-15 | 590.72 |
| 2003-12-16 | 586.41 |
| 2003-12-17 | 583.57 |
| 2003-12-18 | 593.03 |
| 2003-12-19 | 597.62 |
| 2003-12-22 | 607.39 |
| 2003-12-23 | 607.13 |
| 2003-12-24 | 607.32 |
| 2003-12-25 | . |
| 2003-12-26 | 604.62 |
| 2003-12-29 | 608.29 |
| 2003-12-30 | 610.84 |
| 2003-12-31 | 611.76 |
| 2004-01-01 | . |
| 2004-01-02 | 614.66 |
| 2004-01-05 | 630.75 |
| 2004-01-06 | 625.43 |
| 2004-01-07 | 621.52 |
| 2004-01-08 | 620.21 |
| 2004-01-09 | 621.90 |
| 2004-01-12 | 621.04 |
| 2004-01-13 | 619.60 |
| 2004-01-14 | 621.33 |
| 2004-01-15 | 614.02 |
| 2004-01-16 | 617.74 |
| 2004-01-19 | . |
| 2004-01-20 | 624.87 |
| 2004-01-21 | 624.68 |
| 2004-01-22 | 628.35 |
| 2004-01-23 | 624.93 |
| 2004-01-26 | 621.06 |
| 2004-01-27 | 620.49 |
| 2004-01-28 | 618.64 |
| 2004-01-29 | 606.65 |
| 2004-01-30 | 600.92 |
| 2004-02-02 | 604.26 |
| 2004-02-03 | 598.37 |
| 2004-02-04 | 589.04 |
| 2004-02-05 | 595.18 |
| 2004-02-06 | 601.52 |
| 2004-02-09 | 601.25 |
| 2004-02-10 | 603.34 |
| 2004-02-11 | 606.23 |
| 2004-02-12 | 606.79 |
| 2004-02-13 | 606.81 |
| 2004-02-16 | . |
| 2004-02-17 | 615.86 |
| 2004-02-18 | 614.08 |
| 2004-02-19 | 614.48 |
| 2004-02-20 | 605.89 |
| 2004-02-23 | 612.29 |
| 2004-02-24 | 604.61 |
| 2004-02-25 | 598.41 |
| 2004-02-26 | 599.33 |
| 2004-02-27 | 608.03 |
| 2004-03-01 | 615.81 |
| 2004-03-02 | 616.29 |
| 2004-03-03 | 612.31 |
| 2004-03-04 | 610.94 |
| 2004-03-05 | 621.67 |
| 2004-03-08 | 617.55 |
| 2004-03-09 | 616.53 |
| 2004-03-10 | 604.33 |
| 2004-03-11 | 593.65 |
| 2004-03-12 | 594.56 |
| 2004-03-15 | 591.58 |
| 2004-03-16 | 594.51 |
| 2004-03-17 | 604.59 |
| 2004-03-18 | 607.34 |
| 2004-03-19 | 601.45 |
| 2004-03-22 | 591.26 |
| 2004-03-23 | 592.07 |
| 2004-03-24 | 592.64 |
| 2004-03-25 | 598.15 |
| 2004-03-26 | 606.33 |
| 2004-03-29 | 616.23 |
| 2004-03-30 | 618.08 |
| 2004-03-31 | 620.83 |
| 2004-04-01 | 616.91 |
| 2004-04-02 | 620.28 |
| 2004-04-05 | 627.97 |
| 2004-04-06 | 628.25 |
| 2004-04-07 | 626.53 |
| 2004-04-08 | 625.61 |
| 2004-04-09 | . |
| 2004-04-12 | 624.12 |
| 2004-04-13 | 617.90 |
| 2004-04-14 | 610.83 |
| 2004-04-15 | 607.77 |
| 2004-04-16 | 617.84 |
| 2004-04-19 | 616.31 |
| 2004-04-20 | 623.28 |
| 2004-04-21 | 627.17 |
| 2004-04-22 | 638.79 |
| 2004-04-23 | 644.18 |
| 2004-04-26 | 643.39 |
| 2004-04-27 | 640.89 |
| 2004-04-28 | 632.13 |
| 2004-04-29 | 628.16 |
| 2004-04-30 | 620.23 |
| 2004-05-03 | 622.40 |
| 2004-05-04 | 626.11 |
| 2004-05-05 | 629.13 |
| 2004-05-06 | 614.88 |
| 2004-05-07 | 598.84 |
| 2004-05-10 | 578.67 |
| 2004-05-11 | 583.47 |
| 2004-05-12 | 597.27 |
| 2004-05-13 | 587.40 |
| 2004-05-14 | 586.01 |
| 2004-05-17 | 575.80 |
| 2004-05-18 | 582.40 |
| 2004-05-19 | 591.56 |
| 2004-05-20 | 584.80 |
| 2004-05-21 | 591.92 |
| 2004-05-24 | 592.59 |
| 2004-05-25 | 594.96 |
| 2004-05-26 | 602.57 |
| 2004-05-27 | 612.30 |
| 2004-05-28 | 615.45 |
| 2004-05-31 | . |
| 2004-06-01 | 616.02 |
| 2004-06-02 | 615.42 |
| 2004-06-03 | 612.38 |
| 2004-06-04 | 619.86 |
| 2004-06-07 | 636.66 |
| 2004-06-08 | 637.06 |
| 2004-06-09 | 632.59 |
| 2004-06-10 | 636.56 |
| 2004-06-11 | . |
| 2004-06-14 | 625.48 |
| 2004-06-15 | 633.18 |
| 2004-06-16 | 638.62 |
| 2004-06-17 | 640.59 |
| 2004-06-18 | 642.57 |
| 2004-06-21 | 648.58 |
| 2004-06-22 | 645.98 |
| 2004-06-23 | 652.04 |
| 2004-06-24 | 659.96 |
| 2004-06-25 | 655.82 |
| 2004-06-28 | 659.28 |
| 2004-06-29 | 658.23 |
| 2004-06-30 | 657.84 |
| 2004-07-01 | 658.64 |
| 2004-07-02 | 650.64 |
| 2004-07-05 | . |
| 2004-07-06 | 641.57 |
| 2004-07-07 | 639.84 |
| 2004-07-08 | 635.62 |
| 2004-07-09 | 640.09 |
| 2004-07-12 | 643.88 |
| 2004-07-13 | 649.19 |
| 2004-07-14 | 642.55 |
| 2004-07-15 | 639.37 |
| 2004-07-16 | 640.56 |
| 2004-07-19 | 641.18 |
| 2004-07-20 | 636.35 |
| 2004-07-21 | 636.61 |
| 2004-07-22 | 634.65 |
| 2004-07-23 | 628.84 |
| 2004-07-26 | 629.00 |
| 2004-07-27 | 627.55 |
| 2004-07-28 | 635.30 |
| 2004-07-29 | 638.51 |
| 2004-07-30 | 644.44 |
| 2004-08-02 | 644.57 |
| 2004-08-03 | 640.92 |
| 2004-08-04 | 632.45 |
| 2004-08-05 | 628.25 |
| 2004-08-06 | 622.42 |
| 2004-08-09 | 620.46 |
| 2004-08-10 | 620.58 |
| 2004-08-11 | 622.02 |
| 2004-08-12 | 616.62 |
| 2004-08-13 | 613.46 |
| 2004-08-16 | 615.68 |
| 2004-08-17 | 618.54 |
| 2004-08-18 | 621.86 |
| 2004-08-19 | 622.13 |
| 2004-08-20 | 623.44 |
| 2004-08-23 | 624.99 |
| 2004-08-24 | 628.38 |
| 2004-08-25 | 633.29 |
| 2004-08-26 | 641.12 |
| 2004-08-27 | 641.61 |
| 2004-08-30 | 638.61 |
| 2004-08-31 | 637.58 |
| 2004-09-01 | 642.39 |
| 2004-09-02 | 645.08 |
| 2004-09-03 | 634.69 |
| 2004-09-06 | . |
| 2004-09-07 | 646.38 |
| 2004-09-08 | 647.03 |
| 2004-09-09 | 641.32 |
| 2004-09-10 | 645.09 |
| 2004-09-13 | 648.76 |
| 2004-09-14 | 651.99 |
| 2004-09-15 | 642.08 |
| 2004-09-16 | 643.73 |
| 2004-09-17 | 643.17 |
| 2004-09-20 | 642.00 |
| 2004-09-21 | 643.87 |
| 2004-09-22 | 635.34 |
| 2004-09-23 | 632.75 |
| 2004-09-24 | 629.91 |
| 2004-09-27 | 624.61 |
| 2004-09-28 | 621.98 |
| 2004-09-29 | 623.13 |
| 2004-09-30 | 634.97 |
| 2004-10-01 | 642.67 |
| 2004-10-04 | 647.41 |
| 2004-10-05 | 648.61 |
| 2004-10-06 | 648.12 |
| 2004-10-07 | 643.14 |
| 2004-10-08 | 648.34 |
| 2004-10-11 | 649.73 |
| 2004-10-12 | 636.69 |
| 2004-10-13 | 631.48 |
| 2004-10-14 | 625.47 |
| 2004-10-15 | 626.30 |
| 2004-10-18 | 625.42 |
| 2004-10-19 | 629.21 |
| 2004-10-20 | 624.49 |
| 2004-10-21 | 624.50 |
| 2004-10-22 | 624.29 |
| 2004-10-25 | 617.97 |
| 2004-10-26 | 620.62 |
| 2004-10-27 | 628.04 |
| 2004-10-28 | 637.99 |
| 2004-10-29 | 635.47 |
| 2004-11-01 | 636.19 |
| 2004-11-02 | 636.32 |
| 2004-11-03 | 637.70 |
| 2004-11-04 | 644.48 |
| 2004-11-05 | 652.98 |
| 2004-11-08 | 649.27 |
| 2004-11-09 | 651.51 |
| 2004-11-10 | 648.23 |
| 2004-11-11 | 651.78 |
| 2004-11-12 | 659.69 |
| 2004-11-15 | 662.39 |
| 2004-11-16 | 658.43 |
| 2004-11-17 | 660.16 |
| 2004-11-18 | 653.32 |
| 2004-11-19 | 653.07 |
| 2004-11-22 | 644.64 |
| 2004-11-23 | 643.94 |
| 2004-11-24 | 649.88 |
| 2004-11-25 | . |
| 2004-11-26 | 650.75 |
| 2004-11-29 | 653.09 |
| 2004-11-30 | 647.29 |
| 2004-12-01 | 646.22 |
| 2004-12-02 | 652.13 |
| 2004-12-03 | 657.79 |
| 2004-12-06 | 651.77 |
| 2004-12-07 | 648.79 |
| 2004-12-08 | 646.45 |
| 2004-12-09 | 645.85 |
| 2004-12-10 | 642.25 |
| 2004-12-13 | 651.25 |
| 2004-12-14 | 655.32 |
| 2004-12-15 | 663.58 |
| 2004-12-16 | 659.90 |
| 2004-12-17 | 659.25 |
| 2004-12-20 | 663.35 |
| 2004-12-21 | 665.33 |
| 2004-12-22 | 672.15 |
| 2004-12-23 | 674.97 |
| 2004-12-24 | . |
| 2004-12-27 | 681.44 |
| 2004-12-28 | 682.83 |
| 2004-12-29 | 679.56 |
| 2004-12-30 | 687.53 |
| 2004-12-31 | 687.98 |
| 2005-01-03 | 686.77 |
| 2005-01-04 | 682.58 |
| 2005-01-05 | 678.05 |
| 2005-01-06 | 676.74 |
| 2005-01-07 | 674.56 |
| 2005-01-10 | 675.76 |
| 2005-01-11 | 679.48 |
| 2005-01-12 | 682.22 |
| 2005-01-13 | 677.30 |
| 2005-01-14 | 678.97 |
| 2005-01-17 | . |
| 2005-01-18 | 677.68 |
| 2005-01-19 | 677.17 |
| 2005-01-20 | 667.24 |
| 2005-01-21 | 666.66 |
| 2005-01-24 | 667.57 |
| 2005-01-25 | 662.92 |
| 2005-01-26 | 671.58 |
| 2005-01-27 | 666.37 |
#2005-01-28| 662.67
#2005-01-31| 670.01
#2005-02-01| 669.50
#2005-02-02| 674.48
#2005-02-03| 670.07
#2005-02-04| 674.75
#2005-02-07| 673.92
#2005-02-08| 670.23
#2005-02-09| 671.99
#2005-02-10| 673.39
#2005-02-11| 675.20
#2005-02-14| 679.79
#2005-02-15| 682.31
#2005-02-16| 678.85
#2005-02-17| 677.36
#2005-02-18| 680.01
#2005-02-21| .
#2005-02-22| 679.95
#2005-02-23| 672.44
#2005-02-24| 673.14
#2005-02-25| 677.92
#2005-02-28| 681.98
#2005-03-01| 679.76
#2005-03-02| 678.64
#2005-03-03| 679.65
#2005-03-04| 682.69
#2005-03-07| 682.16
#2005-03-08| 684.90
#2005-03-09| 686.59
#2005-03-10| 685.18
#2005-03-11| 687.05
#2005-03-14| 681.60
#2005-03-15| 677.89
#2005-03-16| 672.17
#2005-03-17| 664.07
#2005-03-18| 661.77
#2005-03-21| 660.50
#2005-03-22| 658.37
#2005-03-23| 651.65
#2005-03-24| 650.01
#2005-03-25| .
#2005-03-28| 654.92
#2005-03-29| 647.90
#2005-03-30| 650.28
#2005-03-31| 653.52
#2005-04-01| 653.85
#2005-04-04| 647.27
#2005-04-05| 654.33
#2005-04-06| 659.21
#2005-04-07| 662.03
#2005-04-08| 657.69
#2005-04-11| 654.52
#2005-04-12| 646.21
#2005-04-13| 643.63
#2005-04-14| 633.86
#2005-04-15| 625.34
#2005-04-18| 613.10
#2005-04-19| 618.31
#2005-04-20| 618.14
#2005-04-21| 618.94
#2005-04-22| 623.89
#2005-04-25| 625.27
#2005-04-26| 621.16
#2005-04-27| 618.90
#2005-04-28| 614.04
#2005-04-29| 617.91
#2005-05-02| 617.64
#2005-05-03| 619.19
#2005-05-04| 632.36
#2005-05-05| 629.00
#2005-05-06| 635.86
#2005-05-09| 632.40
#2005-05-10| 631.95
#2005-05-11| 628.20
#2005-05-12| 621.19
#2005-05-13| 619.97
#2005-05-16| 619.28
#2005-05-17| 618.91
#2005-05-18| 625.77
#2005-05-19| 633.49
#2005-05-20| 633.67
#2005-05-23| 639.09
#2005-05-24| 637.60
#2005-05-25| 633.93
#2005-05-26| 632.98
#2005-05-27| 636.91
#2005-05-30| .
#2005-05-31| 635.39
#2005-06-01| 637.44
#2005-06-02| 639.38
#2005-06-03| 638.55
#2005-06-06| 638.82
#2005-06-07| 638.80
#2005-06-08| 643.35
#2005-06-09| 635.16
#2005-06-10| 639.39
#2005-06-13| 639.03
#2005-06-14| 644.25
#2005-06-15| 646.53
#2005-06-16| 648.24
#2005-06-17| 653.27
#2005-06-20| 648.43
#2005-06-21| 652.86
#2005-06-22| 653.34
#2005-06-23| 648.45
#2005-06-24| 643.62
#2005-06-27| 638.15
#2005-06-28| 640.78
#2005-06-29| 643.33
#2005-06-30| 642.81
#2005-07-01| 642.88
#2005-07-04| .
#2005-07-05| 643.77
#2005-07-06| 646.59
#2005-07-07| 642.68
#2005-07-08| 645.07
#2005-07-11| 655.94
#2005-07-12| 660.14
#2005-07-13| 656.83
#2005-07-14| 663.64
#2005-07-15| 665.56
#2005-07-18| 667.06
#2005-07-19| 667.95
#2005-07-20| 668.56
#2005-07-21| 679.38
#2005-07-22| 674.97
#2005-07-25| 672.57
#2005-07-26| 670.49
#2005-07-27| 674.96
#2005-07-28| 683.69
#2005-07-29| 688.16
#2005-08-01| 693.54
#2005-08-02| 698.53
#2005-08-03| 700.78
#2005-08-04| 693.85
#2005-08-05| 681.67
#2005-08-08| 687.04
#2005-08-09| 690.98
#2005-08-10| 701.75
#2005-08-11| 705.81
#2005-08-12| 703.23
#2005-08-15| 698.54
#2005-08-16| 695.76
#2005-08-17| 694.09
#2005-08-18| 689.21
#2005-08-19| 690.24
#2005-08-22| 700.02
#2005-08-23| 698.34
#2005-08-24| 699.55
#2005-08-25| 702.03
#2005-08-26| 701.45
#2005-08-29| 692.65
#2005-08-30| 691.96
#2005-08-31| 694.20
#2005-09-01| 697.72
#2005-09-02| 700.18
#2005-09-05| .
#2005-09-06| 706.72
#2005-09-07| 710.74
#2005-09-08| 706.97
#2005-09-09| 714.99
#2005-09-12| 716.64
#2005-09-13| 712.90
#2005-09-14| 715.83
#2005-09-15| 716.81
#2005-09-16| 717.64
#2005-09-19| 712.83
#2005-09-20| 722.10
#2005-09-21| 720.84
#2005-09-22| 715.83
#2005-09-23| 714.70
#2005-09-26| 728.23
#2005-09-27| 724.47
#2005-09-28| 738.33
#2005-09-29| 748.06
#2005-09-30| 742.90
#2005-10-03| 743.91
#2005-10-04| 749.61
#2005-10-05| 740.34
#2005-10-06| 728.74
#2005-10-07| 725.30
#2005-10-10| 716.51
#2005-10-11| 723.62
#2005-10-12| 722.48
#2005-10-13| 719.00
#2005-10-14| 723.24
#2005-10-17| 727.93
#2005-10-18| 720.55
#2005-10-19| 711.30
#2005-10-20| 705.97
#2005-10-21| 698.47
#2005-10-24| 705.41
#2005-10-25| 710.64
#2005-10-26| 713.19
#2005-10-27| 711.10
#2005-10-28| 705.39
#2005-10-31| 714.83
#2005-11-01| 720.67
#2005-11-02| 720.96
#2005-11-03| 719.70
#2005-11-04| 714.78
#2005-11-07| 719.58
#2005-11-08| 719.56
#2005-11-09| 714.10
#2005-11-10| 710.05
#2005-11-11| 713.55
#2005-11-14| 707.10
#2005-11-15| 704.03
#2005-11-16| 709.68
#2005-11-17| 721.18
#2005-11-18| 733.97
#2005-11-21| 739.86
#2005-11-22| 736.13
#2005-11-23| 741.42
#2005-11-24| .
#2005-11-25| 730.69
#2005-11-28| 742.66
#2005-11-29| 740.03
#2005-11-30| 734.00
#2005-12-01| 737.33
#2005-12-02| 742.94
#2005-12-05| 745.35
#2005-12-06| 742.64
#2005-12-07| 740.99
#2005-12-08| 737.64
#2005-12-09| 739.76
#2005-12-12| 746.09
#2005-12-13| 750.31
#2005-12-14| 756.54
#2005-12-15| 748.41
#2005-12-16| 752.25
#2005-12-19| 753.01
#2005-12-20| 749.64
#2005-12-21| 752.52
#2005-12-22| 758.66
#2005-12-23| 760.37
#2005-12-26| .
#2005-12-27| 754.75
#2005-12-28| 761.14
#2005-12-29| 764.92
#2005-12-30| 759.32
#2006-01-02| .
#2006-01-03| 772.38
#2006-01-04| 778.29
#2006-01-05| 785.34
#2006-01-06| 794.24
#2006-01-09| 798.43
#2006-01-10| 789.77
#2006-01-11| 796.96
#2006-01-12| 793.61
#2006-01-13| 786.81
#2006-01-16| .
#2006-01-17| 768.12
#2006-01-18| 758.31
#2006-01-19| 770.23
#2006-01-20| 766.56
#2006-01-23| 765.36
#2006-01-24| 774.73
#2006-01-25| 774.72
#2006-01-26| 780.85
#2006-01-27| 785.58
#2006-01-30| 788.09
#2006-01-31| 791.85
#2006-02-01| 789.46
#2006-02-02| 787.45
#2006-02-03| 781.22
#2006-02-06| 787.52
#2006-02-07| 787.17
#2006-02-08| 775.92
#2006-02-09| 782.41
#2006-02-10| 789.38
#2006-02-13| 792.58
#2006-02-14| 797.00
#2006-02-15| 795.09
#2006-02-16| 793.53
#2006-02-17| 795.81
#2006-02-20| .
#2006-02-21| 792.95
#2006-02-22| 793.69
#2006-02-23| 802.95
#2006-02-24| 800.40
#2006-02-27| 804.08
#2006-02-28| 801.52
#2006-03-01| 798.73
#2006-03-02| 794.76
#2006-03-03| 784.12
#2006-03-06| 787.39
#2006-03-07| 785.78
#2006-03-08| 781.37
#2006-03-09| 791.72
#2006-03-10| 792.97
#2006-03-13| 799.39
#2006-03-14| 807.58
#2006-03-15| 811.32
#2006-03-16| 813.88
#2006-03-17| 815.19
#2006-03-20| 822.31
#2006-03-21| 819.08
#2006-03-22| 820.87
#2006-03-23| 816.06
#2006-03-24| 821.88
#2006-03-27| 828.17
#2006-03-28| 830.52
#2006-03-29| 829.50
#2006-03-30| 840.69
#2006-03-31| 833.67
#2006-04-03| 842.26
#2006-04-04| 845.21
#2006-04-05| 850.76
#2006-04-06| 860.89
#2006-04-07| 854.07
#2006-04-10| 855.07
#2006-04-11| 849.65
#2006-04-12| 841.84
#2006-04-13| 840.60
#2006-04-14| .
#2006-04-17| 846.66
#2006-04-18| 850.08
#2006-04-19| 855.46
#2006-04-20| 865.98
#2006-04-21| 878.45
#2006-04-24| 869.34
#2006-04-25| 869.55
#2006-04-26| 878.36
#2006-04-27| 884.36
#2006-04-28| 875.49
#2006-05-01| 880.76
#2006-05-02| 891.25
#2006-05-03| 886.54
#2006-05-04| 891.60
#2006-05-05| 899.72
#2006-05-08| 903.23
#2006-05-09| 908.35
#2006-05-10| 906.17
#2006-05-11| 892.87
#2006-05-12| 874.41
#2006-05-15| 861.26
#2006-05-16| 855.22
#2006-05-17| 849.67
#2006-05-18| 838.89
#2006-05-19| 830.43
#2006-05-22| 819.82
#2006-05-23| 820.04
#2006-05-24| 823.83
#2006-05-25| 824.24
#2006-05-26| 833.16
#2006-05-29| .
#2006-05-30| 831.10
#2006-05-31| 821.40
#2006-06-01| 822.81
#2006-06-02| 833.52
#2006-06-05| 822.62
#2006-06-06| 799.51
#2006-06-07| 789.92
#2006-06-08| 765.06
#2006-06-09| 772.73
#2006-06-12| 769.90
#2006-06-13| 742.89
#2006-06-14| 747.98
#2006-06-15| 761.02
#2006-06-16| 774.65
#2006-06-19| 774.43
#2006-06-20| 772.16
#2006-06-21| 772.87
#2006-06-22| 779.50
#2006-06-23| 771.55
#2006-06-26| 772.12
#2006-06-27| 768.32
#2006-06-28| 757.48
#2006-06-29| 767.53
#2006-06-30| 799.89
#2006-07-03| 800.80
#2006-07-04| .
#2006-07-05| 786.04
#2006-07-06| 786.58
#2006-07-07| 794.88
#2006-07-10| 799.33
#2006-07-11| 794.55
#2006-07-12| 783.30
#2006-07-13| 770.71
#2006-07-14| 752.99
#2006-07-17| 747.38
#2006-07-18| 734.67
#2006-07-19| 746.15
#2006-07-20| 756.45
#2006-07-21| 754.62
#2006-07-24| 758.12
#2006-07-25| 774.18
#2006-07-26| 771.70
#2006-07-27| 791.46
#2006-07-28| 801.42
#2006-07-31| 802.68
#2006-08-01| 793.67
#2006-08-02| 799.48
#2006-08-03| 801.91
#2006-08-04| 807.11
#2006-08-07| 795.35
#2006-08-08| 804.23
#2006-08-09| 812.72
#2006-08-10| 809.23
#2006-08-11| 803.45
#2006-08-14| 809.57
#2006-08-15| 815.15
#2006-08-16| 831.06
#2006-08-17| 836.61
#2006-08-18| 838.28
#2006-08-21| 827.96
#2006-08-22| 829.49
#2006-08-23| 827.29
#2006-08-24| 821.01
#2006-08-25| 814.22
#2006-08-28| 814.55
#2006-08-29| 821.95
#2006-08-30| 824.60
#2006-08-31| 830.17
#2006-09-01| 831.48
#2006-09-04| .
#2006-09-05| 839.49
#2006-09-06| 833.01
#2006-09-07| 820.22
#2006-09-08| 822.15
#2006-09-11| 810.88
#2006-09-12| 816.97
#2006-09-13| 824.43
#2006-09-14| 832.38
#2006-09-15| 820.20
#2006-09-18| 817.68
#2006-09-19| 821.73
#2006-09-20| 822.83
#2006-09-21| 831.07
#2006-09-22| 824.57
#2006-09-25| 826.91
#2006-09-26| 826.55
#2006-09-27| 837.01
#2006-09-28| 839.08
#2006-09-29| 839.60
#2006-10-02| 848.99
#2006-10-03| 846.91
#2006-10-04| 849.23
#2006-10-05| 863.54
#2006-10-06| 856.50
#2006-10-09| 855.14
#2006-10-10| 856.44
#2006-10-11| 859.90
#2006-10-12| 863.61
#2006-10-13| 863.33
#2006-10-16| 868.01
#2006-10-17| 861.00
#2006-10-18| 862.64
#2006-10-19| 870.06
#2006-10-20| 873.89
#2006-10-23| 878.21
#2006-10-24| 883.00
#2006-10-25| 889.80
#2006-10-26| 896.49
#2006-10-27| 901.85
#2006-10-30| 889.23
#2006-10-31| 895.33
#2006-11-01| 899.66
#2006-11-02| 899.50
#2006-11-03| 895.11
#2006-11-06| 900.67
#2006-11-07| 910.69
#2006-11-08| 913.98
#2006-11-09| 914.52
#2006-11-10| 914.79
#2006-11-13| 911.81
#2006-11-14| 920.97
#2006-11-15| 925.24
#2006-11-16| 925.17
#2006-11-17| 921.91
#2006-11-20| 901.73
#2006-11-21| 899.17
#2006-11-22| 911.17
#2006-11-23| .
#2006-11-24| 904.98
#2006-11-27| 895.10
#2006-11-28| 890.39
#2006-11-29| 902.94
#2006-11-30| 908.42
#2006-12-01| 907.76
#2006-12-04| 906.82
#2006-12-05| 907.40
#2006-12-06| 909.29
#2006-12-07| 909.45
#2006-12-08| 906.16
#2006-12-11| 908.00
#2006-12-12| 911.24
#2006-12-13| 915.09
#2006-12-14| 921.27
#2006-12-15| 924.04
#2006-12-18| 927.90
#2006-12-19| 924.82
#2006-12-20| 936.33
#2006-12-21| 939.33
#2006-12-22| 938.49
#2006-12-25| .
#2006-12-26| 937.09
#2006-12-27| 950.88
#2006-12-28| 951.11
#2006-12-29| 953.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 956.94
#2007-01-04| 959.11
#2007-01-05| 945.90
#2007-01-08| 946.11
#2007-01-09| 943.08
#2007-01-10| 927.75
#2007-01-11| 929.57
#2007-01-12| 941.22
#2007-01-15| .
#2007-01-16| 947.22
#2007-01-17| 949.47
#2007-01-18| 952.66
#2007-01-19| 958.64
#2007-01-22| 960.20
#2007-01-23| 964.73
#2007-01-24| 976.21
#2007-01-25| 963.93
#2007-01-26| 956.98
#2007-01-29| 961.00
#2007-01-30| 965.61
#2007-01-31| 959.92
#2007-02-01| 969.58
#2007-02-02| 964.71
#2007-02-05| 955.02
#2007-02-06| 962.95
#2007-02-07| 962.16
#2007-02-08| 959.33
#2007-02-09| 968.19
#2007-02-12| 963.90
#2007-02-13| 972.88
#2007-02-14| 989.18
#2007-02-15|1002.94
#2007-02-16|1001.87
#2007-02-19| .
#2007-02-20|1006.61
#2007-02-21| 997.98
#2007-02-22| 994.90
#2007-02-23| 996.83
#2007-02-26| 999.12
#2007-02-27| 992.19
#2007-02-28| 972.24
#2007-03-01| 962.97
#2007-03-02| 955.44
#2007-03-05| 937.25
#2007-03-06| 956.15
#2007-03-07| 957.18
#2007-03-08| 965.13
#2007-03-09| 963.93
#2007-03-12| 970.91
#2007-03-13| 962.32
#2007-03-14| 942.81
#2007-03-15| 953.74
#2007-03-16| 950.75
#2007-03-19| 959.79
#2007-03-20| 968.97
#2007-03-21| 972.32
#2007-03-22| 983.66
#2007-03-23| 998.76
#2007-03-26| 992.43
#2007-03-27| 992.19
#2007-03-28| 983.60
#2007-03-29| 982.31
#2007-03-30| 980.65
#2007-04-02| 981.22
#2007-04-03| 985.00
#2007-04-04| 992.66
#2007-04-05| 991.40
#2007-04-06| .
#2007-04-09| 994.08
#2007-04-10| 995.86
#2007-04-11| 991.18
#2007-04-12| 986.66
#2007-04-13| 976.68
#2007-04-16| 983.72
#2007-04-17| 984.73
#2007-04-18| 991.17
#2007-04-19| 986.53
#2007-04-20| 992.85
#2007-04-23| 994.48
#2007-04-24| 992.03
#2007-04-25| 992.20
#2007-04-26| 997.31
#2007-04-27| 998.62
#2007-04-30| 997.08
#2007-05-01| 993.10
#2007-05-02| 994.80
#2007-05-03| 990.71
#2007-05-04|1001.81
#2007-05-07|1003.48
#2007-05-08| 993.13
#2007-05-09| 993.69
#2007-05-10| 982.77
#2007-05-11| 992.00
#2007-05-14|1004.57
#2007-05-15|1010.68
#2007-05-16|1013.08
#2007-05-17|1008.44
#2007-05-18|1010.73
#2007-05-21|1011.85
#2007-05-22|1010.68
#2007-05-23|1022.20
#2007-05-24|1015.44
#2007-05-25|1011.58
#2007-05-28| .
#2007-05-29|1021.42
#2007-05-30|1017.67
#2007-05-31|1025.80
#2007-06-01|1035.56
#2007-06-04|1040.44
#2007-06-05|1042.34
#2007-06-06|1030.75
#2007-06-07|1023.77
#2007-06-08|1012.99
#2007-06-11|1024.34
#2007-06-12|1019.83
#2007-06-13|1022.70
#2007-06-14|1037.03
#2007-06-15|1049.76
#2007-06-18|1054.49
#2007-06-19|1057.47
#2007-06-20|1059.40
#2007-06-21|1053.27
#2007-06-22|1051.71
#2007-06-25|1050.26
#2007-06-26|1049.02
#2007-06-27|1044.25
#2007-06-28|1058.24
#2007-06-29|1069.79
#2007-07-02|1082.74
#2007-07-03|1090.05
#2007-07-04| .
#2007-07-05|1083.70
#2007-07-06|1087.64
#2007-07-09|1093.59
#2007-07-10|1091.96
#2007-07-11|1082.98
#2007-07-12|1091.13
#2007-07-13|1096.96
#2007-07-16|1099.65
#2007-07-17|1088.38
#2007-07-18|1075.20
#2007-07-19|1081.65
#2007-07-20|1080.29
#2007-07-23|1081.10
#2007-07-24|1078.80
#2007-07-25|1066.84
#2007-07-26|1052.05
#2007-07-27|1037.70
#2007-07-30|1046.45
#2007-07-31|1054.96
#2007-08-01|1038.49
#2007-08-02|1036.52
#2007-08-03|1034.05
#2007-08-06|1035.31
#2007-08-07|1034.00
#2007-08-08|1040.60
#2007-08-09|1032.72
#2007-08-10|1006.95
#2007-08-13|1016.41
#2007-08-14|1013.83
#2007-08-15| 995.43
#2007-08-16| 972.63
#2007-08-17| 948.01
#2007-08-20| 963.98
#2007-08-21| 978.34
#2007-08-22| 986.67
#2007-08-23| 992.56
#2007-08-24| 994.62
#2007-08-27| 998.06
#2007-08-28| 989.22
#2007-08-29| 986.81
#2007-08-30| 987.09
#2007-08-31|1009.67
#2007-09-03| .
#2007-09-04|1017.85
#2007-09-05|1008.54
#2007-09-06|1011.21
#2007-09-07|1000.93
#2007-09-10| 982.15
#2007-09-11| 987.29
#2007-09-12| 989.03
#2007-09-13| 991.77
#2007-09-14|1003.16
#2007-09-17| 999.98
#2007-09-18| 996.38
#2007-09-19|1026.72
#2007-09-20|1033.00
#2007-09-21|1033.73
#2007-09-24|1040.77
#2007-09-25|1048.04
#2007-09-26|1053.34
#2007-09-27|1066.05
#2007-09-28|1073.70
#2007-10-01|1083.01
#2007-10-02|1088.54
#2007-10-03|1089.99
#2007-10-04|1087.89
#2007-10-05|1097.46
#2007-10-08|1089.14
#2007-10-09|1098.30
#2007-10-10|1099.03
#2007-10-11|1110.98
#2007-10-12|1105.22
#2007-10-15|1094.64
#2007-10-16|1085.45
#2007-10-17|1079.59
#2007-10-18|1088.01
#2007-10-19|1076.64
#2007-10-22|1059.01
#2007-10-23|1072.21
#2007-10-24|1068.65
#2007-10-25|1078.30
#2007-10-26|1105.29
#2007-10-29|1128.23
#2007-10-30|1126.66
#2007-10-31|1144.02
#2007-11-01|1140.49
#2007-11-02|1122.97
#2007-11-05|1113.24
#2007-11-06|1114.54
#2007-11-07|1107.96
#2007-11-08|1087.51
#2007-11-09|1079.88
#2007-11-12|1059.66
#2007-11-13|1055.06
#2007-11-14|1069.55
#2007-11-15|1058.00
#2007-11-16|1038.13
#2007-11-19|1018.56
#2007-11-20|1028.16
#2007-11-21|1006.49
#2007-11-22| .
#2007-11-23|1014.00
#2007-11-26|1022.79
#2007-11-27|1023.57
#2007-11-28|1034.25
#2007-11-29|1048.24
#2007-11-30|1053.31
#2007-12-03|1047.22
#2007-12-04|1036.38
#2007-12-05|1040.04
#2007-12-06|1042.19
#2007-12-07|1052.88
#2007-12-10|1060.85
#2007-12-11|1057.39
#2007-12-12|1049.41
#2007-12-13|1026.05
#2007-12-14|1006.60
#2007-12-17| 987.63
#2007-12-18| 992.72
#2007-12-19| 984.47
#2007-12-20| 985.10
#2007-12-21|1001.21
#2007-12-24|1002.29
#2007-12-25| .
#2007-12-26|1016.90
#2007-12-27|1011.75
#2007-12-28|1014.82
#2007-12-31|1015.90
#2008-01-01| .
#2008-01-02|1014.13
#2008-01-03|1004.01
#2008-01-04| 965.55
#2008-01-07| 953.91
#2008-01-08| 946.71
#2008-01-09| 944.36
#2008-01-10| 939.09
#2008-01-11| 937.87
#2008-01-14| 951.56
#2008-01-15| 924.86
#2008-01-16| 902.01
#2008-01-17| 903.40
#2008-01-18| 895.63
#2008-01-21| .
#2008-01-22| 845.29
#2008-01-23| 857.85
#2008-01-24| 883.03
#2008-01-25| 909.74
#2008-01-28| 903.11
#2008-01-29| 917.79
#2008-01-30| 909.94
#2008-01-31| 930.67
#2008-02-01| 943.32
#2008-02-04| 950.89
#2008-02-05| 915.96
#2008-02-06| 905.40
#2008-02-07| 898.35
#2008-02-08| 890.00
#2008-02-11| 891.74
#2008-02-12| 908.12
#2008-02-13| 908.80
#2008-02-14| 919.84
#2008-02-15| 921.59
#2008-02-18| .
#2008-02-19| 947.20
#2008-02-20| 925.97
#2008-02-21| 934.36
#2008-02-22| 923.58
#2008-02-25| 929.93
#2008-02-26| 942.88
#2008-02-27| 963.73
#2008-02-28| 952.24
#2008-02-29| 934.64
#2008-03-03| 921.22
#2008-03-04| 907.14
#2008-03-05| 908.53
#2008-03-06| 912.43
#2008-03-07| 891.98
#2008-03-10| 878.44
#2008-03-11| 887.94
#2008-03-12| 902.15
#2008-03-13| 890.10
#2008-03-14| 874.64
#2008-03-17| 857.94
#2008-03-18| 875.34
#2008-03-19| 886.47
#2008-03-20| 889.57
#2008-03-21| .
#2008-03-24| 901.54
#2008-03-25| 931.99
#2008-03-26| 935.34
#2008-03-27| 923.32
#2008-03-28| 927.44
#2008-03-31| 916.81
#2008-04-01| 914.98
#2008-04-02| 928.42
#2008-04-03| 925.79
#2008-04-04| 913.71
#2008-04-07| 914.79
#2008-04-08| 906.58
#2008-04-09| 898.84
#2008-04-10| 898.35
#2008-04-11| 903.37
#2008-04-14| 887.88
#2008-04-15| 887.47
#2008-04-16| 903.92
#2008-04-17| 909.80
#2008-04-18| 914.43
#2008-04-21| 939.70
#2008-04-22| 928.40
#2008-04-23| 921.77
#2008-04-24| 918.44
#2008-04-25| 935.83
#2008-04-28| 945.74
#2008-04-29| 945.36
#2008-04-30| 935.28
#2008-05-01| 938.46
#2008-05-02| 948.89
#2008-05-05| 949.96
#2008-05-06| 952.77
#2008-05-07| 957.75
#2008-05-08| 957.93
#2008-05-09| 941.70
#2008-05-12| 941.07
#2008-05-13| 944.38
#2008-05-14| 946.69
#2008-05-15| 959.04
#2008-05-16| 967.52
#2008-05-19| 973.51
#2008-05-20| 965.06
#2008-05-21| 945.67
#2008-05-22| 936.97
#2008-05-23| 925.68
#2008-05-26| .
#2008-05-27| 914.69
#2008-05-28| 906.52
#2008-05-29| 916.64
#2008-05-30| 933.48
#2008-06-02| 934.81
#2008-06-03| 919.61
#2008-06-04| 935.51
#2008-06-05| 932.36
#2008-06-06| 923.10
#2008-06-09| 905.35
#2008-06-10| 891.48
#2008-06-11| 891.82
#2008-06-12| 878.54
#2008-06-13| 890.05
#2008-06-16| 899.20
#2008-06-17| 902.04
#2008-06-18| 901.06
#2008-06-19| 884.96
#2008-06-20| 874.32
#2008-06-23| 855.04
#2008-06-24| 847.60
#2008-06-25| 852.85
#2008-06-26| 839.76
#2008-06-27| 830.21
#2008-06-30| 823.94
#2008-07-01| 817.21
#2008-07-02| 806.08
#2008-07-03| 799.44
#2008-07-04| .
#2008-07-07| 800.09
#2008-07-08| 796.97
#2008-07-09| 802.08
#2008-07-10| 798.60
#2008-07-11| 791.64
#2008-07-14| 784.38
#2008-07-15| 780.93
#2008-07-16| 793.35
#2008-07-17| 807.90
#2008-07-18| 806.67
#2008-07-21| 811.31
#2008-07-22| 829.76
#2008-07-23| 844.41
#2008-07-24| 836.12
#2008-07-25| 826.44
#2008-07-28| 815.78
#2008-07-29| 804.22
#2008-07-30| 805.02
#2008-07-31| 796.99
#2008-08-01| 781.67
#2008-08-04| 763.84
#2008-08-05| 781.35
#2008-08-06| 793.99
#2008-08-07| 785.70
#2008-08-08| 800.44
#2008-08-11| 825.22
#2008-08-12| 827.05
#2008-08-13| 810.53
#2008-08-14| 807.88
#2008-08-15| 810.37
#2008-08-18| 808.35
#2008-08-19| 787.57
#2008-08-20| 781.06
#2008-08-21| 779.94
#2008-08-22| 779.06
#2008-08-25| 787.11
#2008-08-26| 784.07
#2008-08-27| 774.61
#2008-08-28| 780.19
#2008-08-29| 791.58
#2008-09-01| .
#2008-09-02| 782.62
#2008-09-03| 791.14
#2008-09-04| 781.65
#2008-09-05| 768.41
#2008-09-08| 783.00
#2008-09-09| 774.20
#2008-09-10| 777.69
#2008-09-11| 769.03
#2008-09-12| 770.72
#2008-09-15| 758.53
#2008-09-16| 748.93
#2008-09-17| 744.20
#2008-09-18| 748.27
#2008-09-19| 774.16
#2008-09-22| 780.69
#2008-09-23| 777.81
#2008-09-24| 764.26
#2008-09-25| 763.82
#2008-09-26| 756.20
#2008-09-29| 728.41
#2008-09-30| 708.46
#2008-10-01| 695.47
#2008-10-02| 661.96
#2008-10-03| 644.69
#2008-10-06| 619.27
#2008-10-07| 597.61
#2008-10-08| 561.65
#2008-10-09| 553.42
#2008-10-10| 535.75
#2008-10-13| 559.67
#2008-10-14| 600.66
#2008-10-15| 582.45
#2008-10-16| 546.30
#2008-10-17| 549.02
#2008-10-20| 551.86
#2008-10-21| 557.52
#2008-10-22| 521.59
#2008-10-23| 502.13
#2008-10-24| 476.27
#2008-10-27| 476.60
#2008-10-28| 554.34
#2008-10-29| 537.22
#2008-10-30| 580.91
#2008-10-31| 563.22
#2008-11-03| 548.90
#2008-11-04| 569.45
#2008-11-05| 595.60
#2008-11-06| 545.82
#2008-11-07| 525.03
#2008-11-10| 529.56
#2008-11-11| 504.02
#2008-11-12| 493.32
#2008-11-13| 486.09
#2008-11-14| 486.66
#2008-11-17| 478.95
#2008-11-18| 472.62
#2008-11-19| 459.11
#2008-11-20| 440.94
#2008-11-21| 453.38
#2008-11-24| 463.06
#2008-11-25| 462.50
#2008-11-26| 469.17
#2008-11-27| .
#2008-11-28| 470.19
#2008-12-01| 452.98
#2008-12-02| 449.83
#2008-12-03| 449.96
#2008-12-04| 439.69
#2008-12-05| 433.64
#2008-12-08| 460.44
#2008-12-09| 470.13
#2008-12-10| 491.12
#2008-12-11| 499.99
#2008-12-12| 470.76
#2008-12-15| 495.00
#2008-12-16| 495.74
#2008-12-17| 506.95
#2008-12-18| 502.23
#2008-12-19| 487.37
#2008-12-22| 477.46
#2008-12-23| 470.81
#2008-12-24| 461.86
#2008-12-25| .
#2008-12-26| 472.53
#2008-12-29| 478.85
#2008-12-30| 484.91
#2008-12-31| 482.34
#2009-01-01| .
#2009-01-02| 493.07
#2009-01-05| 491.33
#2009-01-06| 499.74
#2009-01-07| 524.91
#2009-01-08| 521.94
#2009-01-09| 512.80
#2009-01-12| 505.72
#2009-01-13| 478.68
#2009-01-14| 476.97
#2009-01-15| 459.30
#2009-01-16| 470.31
#2009-01-19| .
#2009-01-20| 462.16
#2009-01-21| 459.29
#2009-01-22| 442.49
#2009-01-23| 431.22
#2009-01-26| 432.96
#2009-01-27| 455.65
#2009-01-28| 466.41
#2009-01-29| 465.26
#2009-01-30| 445.99
#2009-02-02| 438.68
#2009-02-03| 445.07
#2009-02-04| 462.60
#2009-02-05| 461.81
#2009-02-06| 474.42
#2009-02-09| 484.95
#2009-02-10| 474.19
#2009-02-11| 475.87
#2009-02-12| 462.68
#2009-02-13| 464.91
#2009-02-16| .
#2009-02-17| 445.34
#2009-02-18| 441.16
#2009-02-19| 445.81
#2009-02-20| 433.04
#2009-02-23| 423.12
#2009-02-24| 420.63
#2009-02-25| 431.97
#2009-02-26| 427.67
#2009-02-27| 423.73
#2009-03-02| 408.98
#2009-03-03| 407.25
#2009-03-04| 413.39
#2009-03-05| 409.39
#2009-03-06| 402.52
#2009-03-09| 399.14
#2009-03-10| 407.82
#2009-03-11| 424.43
#2009-03-12| 419.30
#2009-03-13| 432.37
#2009-03-16| 440.06
#2009-03-17| 445.04
#2009-03-18| 450.10
#2009-03-19| 464.60
#2009-03-20| 455.92
#2009-03-23| 468.04
#2009-03-24| 472.20
#2009-03-25| 476.14
#2009-03-26| 486.15
#2009-03-27| 491.29
#2009-03-30| 462.86
#2009-03-31| 459.88
#2009-04-01| 479.00
#2009-04-02| 521.80
#2009-04-03| 540.08
#2009-04-06| 536.59
#2009-04-07| 532.16
#2009-04-08| 536.23
#2009-04-09| 557.32
#2009-04-10| .
#2009-04-13| 564.51
#2009-04-14| 560.16
#2009-04-15| 553.95
#2009-04-16| 554.13
#2009-04-17| 571.10
#2009-04-20| 562.90
#2009-04-21| 555.02
#2009-04-22| 565.39
#2009-04-23| 574.90
#2009-04-24| 582.03
#2009-04-27| 582.52
#2009-04-28| 563.76
#2009-04-29| 573.29
#2009-04-30| 592.07
#2009-05-01| 592.36
#2009-05-04| 602.20
#2009-05-05| 603.27
#2009-05-06| 605.82
#2009-05-07| 614.96
#2009-05-08| 613.79
#2009-05-11| 599.84
#2009-05-12| 591.02
#2009-05-13| 577.98
#2009-05-14| 570.21
#2009-05-15| 580.65
#2009-05-18| 581.05
#2009-05-19| 594.92
#2009-05-20| 603.80
#2009-05-21| 600.61
#2009-05-22| 597.11
#2009-05-25| .
#2009-05-26| 601.50
#2009-05-27| 604.70
#2009-05-28| 607.67
#2009-05-29| 618.22
#2009-06-01| 633.27
#2009-06-02| 645.01
#2009-06-03| 637.03
#2009-06-04| 639.11
#2009-06-05| 638.06
#2009-06-08| 635.27
#2009-06-09| 636.16
#2009-06-10| 643.29
#2009-06-11| 645.51
#2009-06-12| 642.44
#2009-06-15| 624.90
#2009-06-16| 614.13
#2009-06-17| 616.15
#2009-06-18| 606.36
#2009-06-19| 605.61
#2009-06-22| 602.04
#2009-06-23| 597.52
#2009-06-24| 609.31
#2009-06-25| 614.60
#2009-06-26| 623.74
#2009-06-29| 621.63
#2009-06-30| 623.84
#2009-07-01| 627.88
#2009-07-02| 616.49
#2009-07-03| .
#2009-07-06| 613.30
#2009-07-07| 605.86
#2009-07-08| 591.86
#2009-07-09| 596.84
#2009-07-10| 600.24
#2009-07-13| 597.83
#2009-07-14| 615.84
#2009-07-15| 627.47
#2009-07-16| 638.84
#2009-07-17| 640.72
#2009-07-20| 645.52
#2009-07-21| 666.68
#2009-07-22| 667.53
#2009-07-23| 676.55
#2009-07-24| 686.96
#2009-07-27| 687.96
#2009-07-28| 688.19
#2009-07-29| 687.17
#2009-07-30| 707.22
#2009-07-31| 721.70
#2009-08-03| 747.15
#2009-08-04| 741.01
#2009-08-05| 725.99
#2009-08-06| 733.14
#2009-08-07| 725.13
#2009-08-10| 725.76
#2009-08-11| 722.69
#2009-08-12| 714.39
#2009-08-13| 732.57
#2009-08-14| 728.07
#2009-08-17| 701.15
#2009-08-18| 706.99
#2009-08-19| 712.10
#2009-08-20| 720.10
#2009-08-21| 716.13
#2009-08-24| 724.18
#2009-08-25| 722.96
#2009-08-26| 721.29
#2009-08-27| 714.03
#2009-08-28| 720.12
#2009-08-31| 713.38
#2009-09-01| 709.32
#2009-09-02| 698.47
#2009-09-03| 692.85
#2009-09-04| 699.77
#2009-09-07| .
#2009-09-08| 718.36
#2009-09-09| 721.66
#2009-09-10| 730.41
#2009-09-11| 730.95
#2009-09-14| 720.32
#2009-09-15| 720.89
#2009-09-16| 731.30
#2009-09-17| 732.98
#2009-09-18| 729.80
#2009-09-21| 720.91
#2009-09-22| 735.06
#2009-09-23| 732.38
#2009-09-24| 731.66
#2009-09-25| 730.38
#2009-09-28| 721.10
#2009-09-29| 719.66
#2009-09-30| 726.01
#2009-10-01| 709.87
#2009-10-02| 693.22
#2009-10-05| 691.31
#2009-10-06| 710.19
#2009-10-07| 714.55
#2009-10-08| 731.79
#2009-10-09| 735.72
#2009-10-12| 741.07
#2009-10-13| 746.33
#2009-10-14| 751.28
#2009-10-15| 754.26
#2009-10-16| 743.12
#2009-10-19| 757.27
#2009-10-20| 752.24
#2009-10-21| 751.37
#2009-10-22| 749.30
#2009-10-23| 749.03
#2009-10-26| 749.81
#2009-10-27| 733.48
#2009-10-28| 719.06
#2009-10-29| 723.00
#2009-10-30| 720.74
#2009-11-02| 716.20
#2009-11-03| 708.38
#2009-11-04| 719.72
#2009-11-05| 722.20
#2009-11-06| 728.87
#2009-11-09| 739.13
#2009-11-10| 732.16
#2009-11-11| 737.35
#2009-11-12| 733.29
#2009-11-13| 739.13
#2009-11-16| 753.63
#2009-11-17| 748.64
#2009-11-18| 749.94
#2009-11-19| 735.18
#2009-11-20| 726.67
#2009-11-23| 733.51
#2009-11-24| 727.89
#2009-11-25| 738.79
#2009-11-26| .
#2009-11-27| 716.71
#2009-11-30| 730.08
#2009-12-01| 748.83
#2009-12-02| 752.38
#2009-12-03| 767.98
#2009-12-04| 765.26
#2009-12-07| 770.41
#2009-12-08| 767.44
#2009-12-09| 763.44
#2009-12-10| 755.62
#2009-12-11| 761.96
#2009-12-14| 771.23
#2009-12-15| 767.48
#2009-12-16| 774.37
#2009-12-17| 764.42
#2009-12-18| 758.64
#2009-12-21| 757.50
#2009-12-22| 765.60
#2009-12-23| 770.22
#2009-12-24| 778.48
#2009-12-25| .
#2009-12-28| 780.51
#2009-12-29| 781.75
#2009-12-30| 775.69
#2009-12-31| 774.31
#2010-01-01| .
#2010-01-04| 788.58
#2010-01-05| 791.53
#2010-01-06| 793.82
#2010-01-07| 786.50
#2010-01-08| 796.67
#2010-01-11| 805.79
#2010-01-12| 813.49
#2010-01-13| 806.51
#2010-01-14| 817.88
#2010-01-15| 816.59
#2010-01-18| .
#2010-01-19| 809.14
#2010-01-20| 795.31
#2010-01-21| 794.70
#2010-01-22| 782.73
#2010-01-25| 776.38
#2010-01-26| 766.58
#2010-01-27| 751.78
#2010-01-28| 747.29
#2010-01-29| 740.56
#2010-02-01| 741.70
#2010-02-02| 757.41
#2010-02-03| 753.84
#2010-02-04| 736.64
#2010-02-05| 724.22
#2010-02-08| 719.07
#2010-02-09| 726.82
#2010-02-10| 724.53
#2010-02-11| 722.99
#2010-02-12| 723.04
#2010-02-15| .
#2010-02-16| 724.08
#2010-02-17| 732.88
#2010-02-18| 728.22
#2010-02-19| 719.05
#2010-02-22| 729.70
#2010-02-23| 728.27
#2010-02-24| 726.07
#2010-02-25| 722.26
#2010-02-26| 731.49
#2010-03-01| 736.09
#2010-03-02| 742.65
#2010-03-03| 755.65
#2010-03-04| 749.58
#2010-03-05| 757.38
#2010-03-08| 770.07
#2010-03-09| 768.23
#2010-03-10| 766.67
#2010-03-11| 771.18
#2010-03-12| 776.78
#2010-03-15| 775.70
#2010-03-16| 782.85
#2010-03-17| 792.31
#2010-03-18| 784.15
#2010-03-19| 787.12
#2010-03-22| 794.93
#2010-03-23| 797.67
#2010-03-24| 791.56
#2010-03-25| 791.53
#2010-03-26| 797.43
#2010-03-29| 799.48
#2010-03-30| 797.67
#2010-03-31| 792.79
#2010-04-01| 798.05
#2010-04-02| .
#2010-04-05| 809.07
#2010-04-06| 805.95
#2010-04-07| 803.41
#2010-04-08| 795.43
#2010-04-09| 799.64
#2010-04-12| 802.58
#2010-04-13| 801.26
#2010-04-14| 811.08
#2010-04-15| 813.92
#2010-04-16| 807.18
#2010-04-19| 798.16
#2010-04-20| 812.91
#2010-04-21| 819.34
#2010-04-22| 814.85
#2010-04-23| 817.15
#2010-04-26| 831.12
#2010-04-27| 819.29
#2010-04-28| 807.09
#2010-04-29| 818.81
#2010-04-30| 818.47
#2010-05-03| 816.75
#2010-05-04| 800.19
#2010-05-05| 789.03
#2010-05-06| 771.91
#2010-05-07| 757.87
#2010-05-10| 782.89
#2010-05-11| 779.90
#2010-05-12| 792.63
#2010-05-13| 801.74
#2010-05-14| 785.72
#2010-05-17| 774.73
#2010-05-18| 771.28
#2010-05-19| 760.56
#2010-05-20| 741.51
#2010-05-21| 740.22
#2010-05-24| 733.52
#2010-05-25| 714.79
#2010-05-26| 719.47
#2010-05-27| 740.84
#2010-05-28| 743.98
#2010-05-31| .
#2010-06-01| 735.73
#2010-06-02| 732.21
#2010-06-03| 751.24
#2010-06-04| 740.80
#2010-06-07| 718.73
#2010-06-08| 720.78
#2010-06-09| 717.97
#2010-06-10| 732.59
#2010-06-11| 735.37
#2010-06-14| 750.69
#2010-06-15| 761.63
#2010-06-16| 761.90
#2010-06-17| 766.05
#2010-06-18| 767.39
#2010-06-21| 781.92
#2010-06-22| 773.58
#2010-06-23| 765.69
#2010-06-24| 761.52
#2010-06-25| 751.07
#2010-06-28| 754.48
#2010-06-29| 732.22
#2010-06-30| 732.71
#2010-07-01| 725.71
#2010-07-02| 721.67
#2010-07-05| .
#2010-07-06| 736.30
#2010-07-07| 741.23
#2010-07-08| 749.89
#2010-07-09| 755.99
#2010-07-12| 759.25
#2010-07-13| 775.71
#2010-07-14| 786.71
#2010-07-15| 785.67
#2010-07-16| 775.20
#2010-07-19| 772.09
#2010-07-20| 766.37
#2010-07-21| 761.61
#2010-07-22| 773.79
#2010-07-23| 783.70
#2010-07-26| 791.25
#2010-07-27| 783.68
#2010-07-28| 791.57
#2010-07-29| 796.13
#2010-07-30| 794.45
#2010-08-02| 813.19
#2010-08-03| 819.58
#2010-08-04| 810.26
#2010-08-05| 819.71
#2010-08-06| 821.51
#2010-08-09| 819.92
#2010-08-10| 806.98
#2010-08-11| 784.54
#2010-08-12| 775.29
#2010-08-13| 774.43
#2010-08-16| 779.88
#2010-08-17| 786.03
#2010-08-18| 791.63
#2010-08-19| 793.36
#2010-08-20| 777.34
#2010-08-23| 773.00
#2010-08-24| 766.72
#2010-08-25| 753.69
#2010-08-26| 759.15
#2010-08-27| 767.97
#2010-08-30| 767.79
#2010-08-31| 762.87
#2010-09-01| 781.48
#2010-09-02| 792.56
#2010-09-03| 804.31
#2010-09-06| .
#2010-09-07| 802.88
#2010-09-08| 798.83
#2010-09-09| 808.27
#2010-09-10| 811.29
#2010-09-13| 825.47
#2010-09-14| 829.83
#2010-09-15| 834.20
#2010-09-16| 838.11
#2010-09-17| 844.60
#2010-09-20| 854.55
#2010-09-21| 855.32
#2010-09-22| 855.14
#2010-09-23| 850.60
#2010-09-24| 869.02
#2010-09-27| 877.69
#2010-09-28| 877.50
#2010-09-29| 882.67
#2010-09-30| 880.47
#2010-10-01| 883.33
#2010-10-04| 878.43
#2010-10-05| 891.59
#2010-10-06| 894.09
#2010-10-07| 900.88
#2010-10-08| 902.09
#2010-10-11| 904.77
#2010-10-12| 901.81
#2010-10-13| 911.51
#2010-10-14| 926.04
#2010-10-15| 921.23
#2010-10-18| 920.14
#2010-10-19| 907.27
#2010-10-20| 918.24
#2010-10-21| 926.39
#2010-10-22| 931.85
#2010-10-25| 945.16
#2010-10-26| 936.72
#2010-10-27| 930.88
#2010-10-28| 932.56
#2010-10-29| 935.86
#2010-11-01| 934.84
#2010-11-02| 938.88
#2010-11-03| 941.64
#2010-11-04| 968.52
#2010-11-05| 972.19
#2010-11-08| 978.29
#2010-11-09| 982.70
#2010-11-10| 977.63
#2010-11-11| 980.12
#2010-11-12| 970.99
#2010-11-15| 976.27
#2010-11-16| 962.93
#2010-11-17| 968.87
#2010-11-18| 985.79
#2010-11-19| 991.21
#2010-11-22| 993.84
#2010-11-23| 976.84
#2010-11-24| 983.78
#2010-11-25| .
#2010-11-26| 976.27
#2010-11-29| 964.56
#2010-11-30| 956.13
#2010-12-01| 983.08
#2010-12-02|1005.50
#2010-12-03|1022.66
#2010-12-06|1020.71
#2010-12-07|1019.74
#2010-12-08|1010.46
#2010-12-09|1008.02
#2010-12-10|1008.94
#2010-12-13|1017.99
#2010-12-14|1018.61
#2010-12-15|1014.13
#2010-12-16|1010.56
#2010-12-17|1005.19
#2010-12-20|1011.40
#2010-12-21|1021.75
#2010-12-22|1021.76
#2010-12-23|1019.90
#2010-12-24| .
#2010-12-27|1004.44
#2010-12-28|1005.04
#2010-12-29|1011.19
#2010-12-30|1010.41
#2010-12-31|1016.81
#2011-01-03|1028.32
#2011-01-04|1035.28
#2011-01-05|1038.09
#2011-01-06|1046.35
#2011-01-07|1054.02
#2011-01-10|1054.96
#2011-01-11|1058.51
#2011-01-12|1066.75
#2011-01-13|1071.76
#2011-01-14|1075.62
#2011-01-17| .
#2011-01-18|1075.48
#2011-01-19|1070.03
#2011-01-20|1044.75
#2011-01-21|1037.56
#2011-01-24|1047.35
#2011-01-25|1056.17
#2011-01-26|1070.09
#2011-01-27|1077.78
#2011-01-28|1050.03
#2011-01-31|1040.11
#2011-02-01|1046.69
#2011-02-02|1044.32
#2011-02-03|1040.32
#2011-02-04|1040.12
#2011-02-07|1052.99
#2011-02-08|1068.66
#2011-02-09|1067.25
#2011-02-10|1064.83
#2011-02-11|1072.22
#2011-02-14|1083.66
#2011-02-15|1080.34
#2011-02-16|1075.52
#2011-02-17|1079.50
#2011-02-18|1080.85
#2011-02-21| .
#2011-02-22|1062.64
#2011-02-23|1044.07
#2011-02-24|1030.36
#2011-02-25|1048.63
#2011-02-28|1056.40
#2011-03-01|1058.43
#2011-03-02|1048.59
#2011-03-03|1055.19
#2011-03-04|1055.65
#2011-03-07|1043.51
#2011-03-08|1046.60
#2011-03-09|1051.86
#2011-03-10|1028.36
#2011-03-11|1022.72
#2011-03-14| 991.07
#2011-03-15| 958.64
#2011-03-16| 974.12
#2011-03-17| 981.05
#2011-03-18| 982.92
#2011-03-21| 995.01
#2011-03-22|1003.16
#2011-03-23| 999.07
#2011-03-24|1011.21
#2011-03-25|1013.77
#2011-03-28|1011.57
#2011-03-29|1014.12
#2011-03-30|1030.94
#2011-03-31|1035.63
#2011-04-01|1033.98
#2011-04-04|1036.88
#2011-04-05|1030.94
#2011-04-06|1031.76
#2011-04-07|1025.61
#2011-04-08|1027.55
#2011-04-11|1013.57
#2011-04-12|1005.56
#2011-04-13|1021.33
#2011-04-14|1028.77
#2011-04-15|1025.49
#2011-04-18|1018.10
#2011-04-19|1016.96
#2011-04-20|1050.59
#2011-04-21|1067.95
#2011-04-22| .
#2011-04-25|1075.25
#2011-04-26|1079.99
#2011-04-27|1083.09
#2011-04-28|1105.58
#2011-04-29|1106.37
#2011-05-02|1118.32
#2011-05-03|1106.67
#2011-05-04|1098.93
#2011-05-05|1092.92
#2011-05-06|1084.28
#2011-05-09|1073.76
#2011-05-10|1085.23
#2011-05-11|1087.18
#2011-05-12|1085.32
#2011-05-13|1081.40
#2011-05-16|1072.05
#2011-05-17|1059.72
#2011-05-18|1071.71
#2011-05-19|1070.70
#2011-05-20|1063.13
#2011-05-23|1037.60
#2011-05-24|1038.79
#2011-05-25|1045.37
#2011-05-26|1060.69
#2011-05-27|1071.09
#2011-05-30| .
#2011-05-31|1089.74
#2011-06-01|1077.20
#2011-06-02|1060.12
#2011-06-03|1058.79
#2011-06-06|1055.98
#2011-06-07|1059.07
#2011-06-08|1052.47
#2011-06-09|1054.39
#2011-06-10|1042.06
#2011-06-13|1033.50
#2011-06-14|1053.38
#2011-06-15|1045.94
#2011-06-16|1032.38
#2011-06-17|1040.16
#2011-06-20|1042.41
#2011-06-21|1062.92
#2011-06-22|1072.04
#2011-06-23|1062.41
#2011-06-24|1075.02
#2011-06-27|1076.33
#2011-06-28|1088.94
#2011-06-29|1107.20
#2011-06-30|1121.17
#2011-07-01|1128.06
#2011-07-04| .
#2011-07-05|1142.51
#2011-07-06|1143.37
#2011-07-07|1148.16
#2011-07-08|1146.08
#2011-07-11|1119.72
#2011-07-12|1110.23
#2011-07-13|1131.37
#2011-07-14|1129.30
#2011-07-15|1133.03
#2011-07-18|1116.97
#2011-07-19|1125.85
#2011-07-20|1129.66
#2011-07-21|1132.08
#2011-07-22|1144.88
#2011-07-25|1139.43
#2011-07-26|1135.90
#2011-07-27|1117.26
#2011-07-28|1104.05
#2011-07-29|1098.82
#2011-08-01|1099.39
#2011-08-02|1067.08
#2011-08-03|1046.98
#2011-08-04|1001.91
#2011-08-05| 976.30
#2011-08-08| 929.15
#2011-08-09| 941.34
#2011-08-10| 926.47
#2011-08-11| 937.67
#2011-08-12| 940.18
#2011-08-15| 956.89
#2011-08-16| 957.15
#2011-08-17| 951.32
#2011-08-18| 907.39
#2011-08-19| 872.42
#2011-08-22| 849.93
#2011-08-23| 874.04
#2011-08-24| 880.17
#2011-08-25| 884.03
#2011-08-26| 894.86
#2011-08-29| 912.55
#2011-08-30| 917.90
#2011-08-31| 937.20
#2011-09-01| 931.61
#2011-09-02| 908.14
#2011-09-05| .
#2011-09-06| 859.73
#2011-09-07| 892.22
#2011-09-08| 888.64
#2011-09-09| 861.88
#2011-09-12| 848.22
#2011-09-13| 859.59
#2011-09-14| 863.58
#2011-09-15| 887.44
#2011-09-16| 903.87
#2011-09-19| 889.65
#2011-09-20| 888.55
#2011-09-21| 871.14
#2011-09-22| 829.40
#2011-09-23| 828.52
#2011-09-26| 815.33
#2011-09-27| 855.60
#2011-09-28| 855.97
#2011-09-29| 867.47
#2011-09-30| 844.21
#2011-10-03| 817.84
#2011-10-04| 804.78
#2011-10-05| 811.51
#2011-10-06| 833.65
#2011-10-07| 842.10
#2011-10-10| 860.64
#2011-10-11| 877.49
#2011-10-12| 892.94
#2011-10-13| 896.43
#2011-10-14| 901.55
#2011-10-17| 905.03
#2011-10-18| 903.73
#2011-10-19| 903.99
#2011-10-20| 885.15
#2011-10-21| 910.81
#2011-10-24| 935.90
#2011-10-25| 929.12
#2011-10-26| 923.36
#2011-10-27| 961.71
#2011-10-28| 969.76
#2011-10-31| 937.38
#2011-11-01| 900.24
#2011-11-02| 904.26
#2011-11-03| 912.45
#2011-11-04| 918.66
#2011-11-07| 914.10
#2011-11-08| 912.56
#2011-11-09| 894.54
#2011-11-10| 879.02
#2011-11-11| 897.15
#2011-11-14| 897.98
#2011-11-15| 885.90
#2011-11-16| 870.94
#2011-11-17| 861.75
#2011-11-18| 848.32
#2011-11-21| 825.31
#2011-11-22| 827.01
#2011-11-23| 811.09
#2011-11-24| .
#2011-11-25| 806.96
#2011-11-28| 835.75
#2011-11-29| 846.98
#2011-11-30| 870.02
#2011-12-01| 880.56
#2011-12-02| 887.87
#2011-12-05| 899.25
#2011-12-06| 889.16
#2011-12-07| 895.15
#2011-12-08| 874.91
#2011-12-09| 876.77
#2011-12-12| 865.47
#2011-12-13| 847.39
#2011-12-14| 825.49
#2011-12-15| 820.88
#2011-12-16| 821.56
#2011-12-19| 810.96
#2011-12-20| 831.11
#2011-12-21| 842.98
#2011-12-22| 846.13
#2011-12-23| 850.00
#2011-12-26| .
#2011-12-27| 849.31
#2011-12-28| 838.37
#2011-12-29| 843.99
#2011-12-30| 854.02
#2012-01-02| .
#2012-01-03| 877.16
#2012-01-04| 883.74
#2012-01-05| 885.92
#2012-01-06| 879.94
#2012-01-09| 881.59
#2012-01-10| 898.51
#2012-01-11| 899.70
#2012-01-12| 904.69
#2012-01-13| 905.41
#2012-01-16| .
#2012-01-17| 920.40
#2012-01-18| 925.60
#2012-01-19| 936.26
#2012-01-20| 947.59
#2012-01-23| 950.62
#2012-01-24| 950.78
#2012-01-25| 963.06
#2012-01-26| 973.45
#2012-01-27| 961.70
#2012-01-30| 954.08
#2012-01-31| 956.89
#2012-02-01| 973.12
#2012-02-02| 980.06
#2012-02-03| 989.42
#2012-02-06| 997.43
#2012-02-07| 996.18
#2012-02-08|1008.21
#2012-02-09|1012.51
#2012-02-10| 993.02
#2012-02-13|1003.98
#2012-02-14| 997.97
#2012-02-15|1008.78
#2012-02-16|1010.46
#2012-02-17|1027.88
#2012-02-20| .
#2012-02-21|1030.51
#2012-02-22|1029.30
#2012-02-23|1025.40
#2012-02-24|1029.00
#2012-02-27|1021.68
#2012-02-28|1025.35
#2012-02-29|1021.42
#2012-03-01|1025.97
#2012-03-02|1022.44
#2012-03-05|1014.27
#2012-03-06| 987.44
#2012-03-07| 987.66
#2012-03-08|1010.48
#2012-03-09|1019.98
#2012-03-12|1019.51
#2012-03-13|1026.01
#2012-03-14|1034.82
#2012-03-15|1047.54
#2012-03-16|1040.23
#2012-03-19|1037.87
#2012-03-20|1021.15
#2012-03-21|1017.39
#2012-03-22|1017.83
#2012-03-23|1015.51
#2012-03-26|1022.88
#2012-03-27|1033.34
#2012-03-28|1031.88
#2012-03-29|1023.17
#2012-03-30|1028.71
#2012-04-02|1043.80
#2012-04-03|1043.05
#2012-04-04|1015.63
#2012-04-05|1018.06
#2012-04-06| .
#2012-04-09|1000.84
#2012-04-10| 985.48
#2012-04-11| 988.95
#2012-04-12|1002.12
#2012-04-13| 993.43
#2012-04-16| 991.03
#2012-04-17| 995.26
#2012-04-18|1001.91
#2012-04-19| 992.76
#2012-04-20| 988.78
#2012-04-23| 974.86
#2012-04-24| 980.79
#2012-04-25| 995.19
#2012-04-26|1011.02
#2012-04-27|1015.69
#2012-04-30|1018.43
#2012-05-01|1009.20
#2012-05-02|1006.64
#2012-05-03|1001.17
#2012-05-04| 985.93
#2012-05-07| 970.79
#2012-05-08| 966.96
#2012-05-09| 962.12
#2012-05-10| 959.39
#2012-05-11| 966.04
#2012-05-14| 952.62
#2012-05-15| 938.00
#2012-05-16| 921.34
#2012-05-17| 923.14
#2012-05-18| 899.34
#2012-05-21| 908.55
#2012-05-22| 921.71
#2012-05-23| 911.25
#2012-05-24| 908.93
#2012-05-25| 907.50
#2012-05-28| .
#2012-05-29| 925.45
#2012-05-30| 915.85
#2012-05-31| 909.00
#2012-06-01| 886.33
#2012-06-04| 865.34
#2012-06-05| 872.37
#2012-06-06| 892.21
#2012-06-07| 903.49
#2012-06-08| 892.59
#2012-06-11| 899.56
#2012-06-12| 895.04
#2012-06-13| 891.98
#2012-06-14| 887.83
#2012-06-15| 893.22
#2012-06-18| 906.96
#2012-06-19| 913.86
#2012-06-20| 920.32
#2012-06-21| 908.95
#2012-06-22| 898.43
#2012-06-25| 887.48
#2012-06-26| 880.11
#2012-06-27| 878.81
#2012-06-28| 886.79
#2012-06-29| 910.26
#2012-07-02| 910.42
#2012-07-03| 920.59
#2012-07-04| .
#2012-07-05| 922.46
#2012-07-06| 908.93
#2012-07-09| 895.77
#2012-07-10| 892.05
#2012-07-11| 887.23
#2012-07-12| 872.54
#2012-07-13| 884.72
#2012-07-16| 887.16
#2012-07-17| 882.26
#2012-07-18| 888.87
#2012-07-19| 899.06
#2012-07-20| 885.13
#2012-07-23| 865.50
#2012-07-24| 857.51
#2012-07-25| 853.04
#2012-07-26| 866.92
#2012-07-27| 889.43
#2012-07-30| 899.19
#2012-07-31| 910.57
#2012-08-01| 898.56
#2012-08-02| 890.32
#2012-08-03| 901.91
#2012-08-06| 922.26
#2012-08-07| 935.63
#2012-08-08| 935.10
#2012-08-09| 940.58
#2012-08-10| 939.64
#2012-08-13| 936.10
#2012-08-14| 934.92
#2012-08-15| 933.18
#2012-08-16| 945.04
#2012-08-17| 954.75
#2012-08-20| 952.29
#2012-08-21| 958.55
#2012-08-22| 956.27
#2012-08-23| 957.50
#2012-08-24| 945.98
#2012-08-27| 948.15
#2012-08-28| 942.65
#2012-08-29| 942.25
#2012-08-30| 927.52
#2012-08-31| 922.96
#2012-09-03| .
#2012-09-04| 912.63
#2012-09-05| 906.53
#2012-09-06| 924.33
#2012-09-07| 953.52
#2012-09-10| 952.65
#2012-09-11| 954.79
#2012-09-12| 965.03
#2012-09-13| 965.67
#2012-09-14| 992.40
#2012-09-17| 985.46
#2012-09-18| 973.82
#2012-09-19| 986.86
#2012-09-20| 969.17
#2012-09-21| 973.39
#2012-09-24| 965.00
#2012-09-25| 960.57
#2012-09-26| 940.54
#2012-09-27| 942.64
#2012-09-28| 933.91
#2012-10-01| 933.27
#2012-10-02| 934.38
#2012-10-03| 931.39
#2012-10-04| 954.11
#2012-10-05| 958.21
#2012-10-08| 949.08
#2012-10-09| 939.54
#2012-10-10| 930.43
#2012-10-11| 930.49
#2012-10-12| 930.40
#2012-10-15| 935.19
#2012-10-16| 943.32
#2012-10-17| 950.78
#2012-10-18| 963.58
#2012-10-19| 957.01
#2012-10-22| 953.72
#2012-10-23| 944.80
#2012-10-24| 937.74
#2012-10-25| 945.26
#2012-10-26| 935.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 942.79
#2012-11-01| 947.11
#2012-11-02| 953.32
#2012-11-05| 949.82
#2012-11-06| 952.67
#2012-11-07| 949.46
#2012-11-08| 934.18
#2012-11-09| 933.60
#2012-11-12| 929.20
#2012-11-13| 924.93
#2012-11-14| 916.06
#2012-11-15| 923.49
#2012-11-16| 933.66
#2012-11-19| 954.10
#2012-11-20| 951.23
#2012-11-21| 960.43
#2012-11-22| .
#2012-11-23| 982.03
#2012-11-26| 988.90
#2012-11-27| 986.45
#2012-11-28| 981.46
#2012-11-29| 998.17
#2012-11-30|1000.00
#2012-12-03| 999.43
#2012-12-04| 999.15
#2012-12-05| 996.87
#2012-12-06|1000.79
#2012-12-07|1001.98
#2012-12-10|1004.57
#2012-12-11|1010.62
#2012-12-12|1016.34
#2012-12-13|1018.96
#2012-12-14|1020.93
#2012-12-17|1024.96
#2012-12-18|1035.23
#2012-12-19|1051.29
#2012-12-20|1048.37
#2012-12-21|1041.11
#2012-12-24|1041.32
#2012-12-25|1042.85
#2012-12-26|1047.36
#2012-12-27|1056.19
#2012-12-28|1059.62
#2012-12-31|1061.75
#2013-01-01|1061.86
#2013-01-02|1073.82
#2013-01-03|1071.78
#2013-01-04|1084.80
#2013-01-07|1080.74
#2013-01-08|1069.80
#2013-01-09|1073.68
#2013-01-10|1085.19
#2013-01-11|1089.88
#2013-01-14|1092.95
#2013-01-15|1100.34
#2013-01-16|1088.45
#2013-01-17|1092.89
#2013-01-18|1099.17
#2013-01-21|1098.05
#2013-01-22|1099.70
#2013-01-23|1090.36
#2013-01-24|1091.11
#2013-01-25|1099.34
#2013-01-28|1096.22
#2013-01-29|1102.62
#2013-01-30|1100.14
#2013-01-31|1099.13
#2013-02-01|1111.29
#2013-02-04|1107.03
#2013-02-05|1098.51
#2013-02-06|1118.33
#2013-02-07|1120.65
#2013-02-08|1133.15
#2013-02-11|1127.78
#2013-02-12|1130.29
#2013-02-13|1126.45
#2013-02-14|1123.14
#2013-02-15|1115.32
#2013-02-18|1118.64
#2013-02-19|1125.27
#2013-02-20|1127.75
#2013-02-21|1111.66
#2013-02-22|1106.61
#2013-02-25|1108.30
#2013-02-26|1101.51
#2013-02-27|1108.50
#2013-02-28|1122.52
#2013-03-01|1113.10
#2013-03-04|1112.74
#2013-03-05|1124.11
#2013-03-06|1132.71
#2013-03-07|1133.14
#2013-03-08|1139.06
#2013-03-11|1146.55
#2013-03-12|1142.21
#2013-03-13|1137.55
#2013-03-14|1139.42
#2013-03-15|1150.27
#2013-03-18|1131.09
#2013-03-19|1132.63
#2013-03-20|1136.43
#2013-03-21|1130.16
#2013-03-22|1121.92
#2013-03-25|1123.81
#2013-03-26|1126.66
#2013-03-27|1126.22
#2013-03-28|1117.87
#2013-03-29|1118.79
#2013-04-01|1106.94
#2013-04-02|1097.49
#2013-04-03|1111.40
#2013-04-04|1099.11
#2013-04-05|1098.07
#2013-04-08|1107.31
#2013-04-09|1105.79
#2013-04-10|1122.17
#2013-04-11|1151.37
#2013-04-12|1145.36
#2013-04-15|1122.22
#2013-04-16|1123.60
#2013-04-17|1122.74
#2013-04-18|1107.20
#2013-04-19|1110.73
#2013-04-22|1124.61
#2013-04-23|1130.97
#2013-04-24|1149.32
#2013-04-25|1167.38
#2013-04-26|1172.38
#2013-04-29|1178.34
#2013-04-30|1179.71
#2013-05-01|1169.48
#2013-05-02|1161.46
#2013-05-03|1172.78
#2013-05-06|1171.98
#2013-05-07|1197.34
#2013-05-08|1207.71
#2013-05-09|1198.38
#2013-05-10|1204.91
#2013-05-13|1218.74
#2013-05-14|1224.76
#2013-05-15|1245.15
#2013-05-16|1251.32
#2013-05-17|1261.20
#2013-05-20|1286.24
#2013-05-21|1292.02
#2013-05-22|1285.45
#2013-05-23|1249.88
#2013-05-24|1251.82
#2013-05-27|1230.49
#2013-05-28|1256.77
#2013-05-29|1263.07
#2013-05-30|1256.06
#2013-05-31|1247.35
#2013-06-03|1235.49
#2013-06-04|1243.76
#2013-06-05|1232.26
#2013-06-06|1217.86
#2013-06-07|1217.76
#2013-06-10|1243.10
#2013-06-11|1243.98
#2013-06-12|1236.34
#2013-06-13|1218.21
#2013-06-14|1223.21
#2013-06-17|1238.53
#2013-06-18|1243.79
#2013-06-19|1248.17
#2013-06-20|1198.31
#2013-06-21|1192.85
#2013-06-24|1173.35
#2013-06-25|1180.53
#2013-06-26|1191.19
#2013-06-27|1214.98
#2013-06-28|1226.46
#2013-07-01|1236.84
#2013-07-02|1246.03
#2013-07-03|1249.12
#2013-07-04|1251.53
#2013-07-05|1254.11
#2013-07-08|1250.66
#2013-07-09|1269.99
#2013-07-10|1275.73
#2013-07-11|1296.50
#2013-07-12|1301.84
#2013-07-15|1299.62
#2013-07-16|1305.07
#2013-07-17|1311.36
#2013-07-18|1316.99
#2013-07-19|1318.03
#2013-07-22|1329.60
#2013-07-23|1327.41
#2013-07-24|1331.35
#2013-07-25|1329.26
#2013-07-26|1317.31
#2013-07-29|1297.69
#2013-07-30|1317.18
#2013-07-31|1300.97
#2013-08-01|1321.74
#2013-08-02|1344.74
#2013-08-05|1339.51
#2013-08-06|1344.56
#2013-08-07|1324.86
#2013-08-08|1333.32
#2013-08-09|1334.20
#2013-08-12|1332.39
#2013-08-13|1340.90
#2013-08-14|1352.35
#2013-08-15|1333.08
#2013-08-16|1336.60
#2013-08-19|1330.91
#2013-08-20|1314.58
#2013-08-21|1302.19
#2013-08-22|1305.95
#2013-08-23|1326.06
#2013-08-26|1323.04
#2013-08-27|1304.24
#2013-08-28|1283.97
#2013-08-29|1293.03
#2013-08-30|1283.39
#2013-09-02|1287.25
#2013-09-03|1299.17
#2013-09-04|1312.88
#2013-09-05|1323.23
#2013-09-06|1330.82
#2013-09-09|1341.92
#2013-09-10|1355.91
#2013-09-11|1363.08
#2013-09-12|1356.84
#2013-09-13|1358.38
#2013-09-16|1373.57
#2013-09-17|1365.40
#2013-09-18|1377.78
#2013-09-19|1395.37
#2013-09-20|1391.65
#2013-09-23|1395.07
#2013-09-24|1395.07
#2013-09-25|1393.01
#2013-09-26|1398.61
#2013-09-27|1400.45
#2013-09-30|1378.54
#2013-10-01|1389.66
#2013-10-02|1380.12
#2013-10-03|1378.36
#2013-10-04|1378.62
#2013-10-07|1366.43
#2013-10-08|1361.31
#2013-10-09|1370.54
#2013-10-10|1392.41
#2013-10-11|1406.36
#2013-10-14|1406.87
#2013-10-15|1406.76
#2013-10-16|1406.29
#2013-10-17|1420.79
#2013-10-18|1421.36
#2013-10-21|1418.60
#2013-10-22|1426.46
#2013-10-23|1419.22
#2013-10-24|1429.45
#2013-10-25|1416.61
#2013-10-28|1419.28
#2013-10-29|1413.94
#2013-10-30|1423.33
#2013-10-31|1415.42
#2013-11-01|1402.21
#2013-11-04|1407.48
#2013-11-05|1399.31
#2013-11-06|1403.99
#2013-11-07|1391.57
#2013-11-08|1385.66
#2013-11-11|1390.15
#2013-11-12|1393.11
#2013-11-13|1393.22
#2013-11-14|1402.67
#2013-11-15|1412.93
#2013-11-18|1423.56
#2013-11-19|1418.46
#2013-11-20|1413.42
#2013-11-21|1415.57
#2013-11-22|1421.07
#2013-11-25|1427.44
#2013-11-26|1424.92
#2013-11-27|1427.16
#2013-11-28|1433.77
#2013-11-29|1434.16
#2013-12-02|1428.10
#2013-12-03|1417.03
#2013-12-04|1401.25
#2013-12-05|1396.82
#2013-12-06|1403.20
#2013-12-09|1415.51
#2013-12-10|1411.27
#2013-12-11|1403.76
#2013-12-12|1392.93
#2013-12-13|1394.05
#2013-12-16|1391.65
#2013-12-17|1395.32
#2013-12-18|1403.19
#2013-12-19|1393.46
#2013-12-20|1399.21
#2013-12-23|1407.11
#2013-12-24|1406.68
#2013-12-25|1407.64
#2013-12-26|1418.21
#2013-12-27|1426.41
#2013-12-30|1432.12
#2013-12-31|1433.64
#2014-01-01|1433.71
#2014-01-02|1419.98
#2014-01-03|1419.12
#2014-01-06|1410.65
#2014-01-07|1411.45
#2014-01-08|1422.53
#2014-01-09|1415.34
#2014-01-10|1427.08
#2014-01-13|1435.32
#2014-01-14|1427.83
#2014-01-15|1437.57
#2014-01-16|1443.85
#2014-01-17|1440.06
#2014-01-20|1439.32
#2014-01-21|1439.75
#2014-01-22|1444.35
#2014-01-23|1434.31
#2014-01-24|1407.25
#2014-01-27|1385.92
#2014-01-28|1393.21
#2014-01-29|1402.53
#2014-01-30|1387.56
#2014-01-31|1378.45
#2014-02-03|1354.10
#2014-02-04|1324.41
#2014-02-05|1343.21
#2014-02-06|1351.70
#2014-02-07|1373.22
#2014-02-10|1382.26
#2014-02-11|1394.47
#2014-02-12|1409.63
#2014-02-13|1408.51
#2014-02-14|1413.43
#2014-02-17|1415.78
#2014-02-18|1427.11
#2014-02-19|1417.95
#2014-02-20|1409.57
#2014-02-21|1427.75
#2014-02-24|1421.61
#2014-02-25|1431.57
#2014-02-26|1429.42
#2014-02-27|1431.55
#2014-02-28|1434.64
#2014-03-03|1418.43
#2014-03-04|1430.61
#2014-03-05|1434.93
#2014-03-06|1448.43
#2014-03-07|1441.41
#2014-03-10|1426.96
#2014-03-11|1428.03
#2014-03-12|1412.52
#2014-03-13|1402.47
#2014-03-14|1386.18
#2014-03-17|1396.20
#2014-03-18|1407.71
#2014-03-19|1404.80
#2014-03-20|1385.82
#2014-03-21|1386.06
#2014-03-24|1379.66
#2014-03-25|1385.49
#2014-03-26|1400.09
#2014-03-27|1410.85
#2014-03-28|1423.59
#2014-03-31|1438.57
#2014-04-01|1452.85
#2014-04-02|1461.74
#2014-04-03|1459.10
#2014-04-04|1457.39
#2014-04-07|1441.71
#2014-04-08|1439.30
#2014-04-09|1435.96
#2014-04-10|1421.88
#2014-04-11|1408.77
#2014-04-14|1406.72
#2014-04-15|1398.98
#2014-04-16|1423.86
#2014-04-17|1430.89
#2014-04-18|1436.40
#2014-04-21|1435.29
#2014-04-22|1447.07
#2014-04-23|1444.20
#2014-04-24|1435.93
#2014-04-25|1420.20
#2014-04-28|1411.25
#2014-04-29|1416.50
#2014-04-30|1419.80
#2014-05-01|1427.34
#2014-05-02|1423.86
#2014-05-05|1421.15
#2014-05-06|1417.62
#2014-05-07|1396.97
#2014-05-08|1401.01
#2014-05-09|1395.92
#2014-05-12|1395.93
#2014-05-13|1411.99
#2014-05-14|1420.02
#2014-05-15|1408.97
#2014-05-16|1396.93
#2014-05-19|1402.50
#2014-05-20|1399.15
#2014-05-21|1403.73
#2014-05-22|1419.11
#2014-05-23|1430.42
#2014-05-26|1444.02
#2014-05-27|1443.40
#2014-05-28|1446.80
#2014-05-29|1453.60
#2014-05-30|1454.95
#2014-06-02|1458.04
#2014-06-03|1462.98
#2014-06-04|1466.69
#2014-06-05|1472.80
#2014-06-06|1482.55
#2014-06-09|1481.19
#2014-06-10|1475.62
#2014-06-11|1480.51
#2014-06-12|1474.98
#2014-06-13|1469.96
#2014-06-16|1468.67
#2014-06-17|1474.30
#2014-06-18|1478.45
#2014-06-19|1492.41
#2014-06-20|1489.05
#2014-06-23|1486.95
#2014-06-24|1482.58
#2014-06-25|1483.98
#2014-06-26|1486.59
#2014-06-27|1489.50
#2014-06-30|1494.29
#2014-07-01|1507.61
#2014-07-02|1512.76
#2014-07-03|1513.26
#2014-07-04|1516.41
#2014-07-07|1508.42
#2014-07-08|1497.66
#2014-07-09|1497.62
#2014-07-10|1489.17
#2014-07-11|1487.19
#2014-07-14|1497.90
#2014-07-15|1498.13
#2014-07-16|1503.66
#2014-07-17|1494.77
#2014-07-18|1488.15
#2014-07-21|1482.48
#2014-07-22|1488.77
#2014-07-23|1487.78
#2014-07-24|1488.05
#2014-07-25|1483.20
#2014-07-28|1477.22
#2014-07-29|1479.49
#2014-07-30|1476.95
#2014-07-31|1461.45
#2014-08-01|1451.71
#2014-08-04|1454.18
#2014-08-05|1441.78
#2014-08-06|1433.72
#2014-08-07|1428.50
#2014-08-08|1423.80
#2014-08-11|1439.65
#2014-08-12|1436.67
#2014-08-13|1442.10
#2014-08-14|1445.79
#2014-08-15|1437.85
#2014-08-18|1444.21
#2014-08-19|1451.77
#2014-08-20|1448.26
#2014-08-21|1453.17
#2014-08-22|1444.51
#2014-08-25|1453.52
#2014-08-26|1455.37
#2014-08-27|1456.41
#2014-08-28|1448.47
#2014-08-29|1446.88
#2014-09-01|1443.53
#2014-09-02|1447.11
#2014-09-03|1455.28
#2014-09-04|1454.36
#2014-09-05|1456.45
#2014-09-08|1449.29
#2014-09-09|1441.31
#2014-09-10|1439.08
#2014-09-11|1439.33
#2014-09-12|1438.44
#2014-09-15|1431.96
#2014-09-16|1428.44
#2014-09-17|1428.41
#2014-09-18|1427.15
#2014-09-19|1425.25
#2014-09-22|1415.05
#2014-09-23|1403.78
#2014-09-24|1404.08
#2014-09-25|1403.26
#2014-09-26|1395.99
#2014-09-29|1384.40
#2014-09-30|1372.23
#2014-10-01|1361.73
#2014-10-02|1344.88
#2014-10-03|1339.18
#2014-10-06|1351.54
#2014-10-07|1344.37
#2014-10-08|1330.28
#2014-10-09|1320.83
#2014-10-10|1296.85
#2014-10-13|1296.70
#2014-10-14|1289.08
#2014-10-15|1287.12
#2014-10-16|1282.22
#2014-10-17|1281.36
#2014-10-20|1304.93
#2014-10-21|1308.75
#2014-10-22|1318.42
#2014-10-23|1319.07
#2014-10-24|1319.47
#2014-10-27|1320.37
#2014-10-28|1331.63
#2014-10-29|1340.42
#2014-10-30|1335.77
#2014-10-31|1349.49
#2014-11-03|1333.21
#2014-11-04|1354.17
#2014-11-05|1356.56
#2014-11-06|1366.73
#2014-11-07|1360.04
#2014-11-10|1361.18
#2014-11-11|1362.45
#2014-11-12|1364.70
#2014-11-13|1370.71
#2014-11-14|1377.00
#2014-11-17|1366.74
#2014-11-18|1386.42
#2014-11-19|1380.34
#2014-11-20|1383.90
#2014-11-21|1391.20
#2014-11-24|1398.02
#2014-11-25|1414.64
#2014-11-26|1415.29
#2014-11-27|1411.19
#2014-11-28|1421.26
#2014-12-01|1427.69
#2014-12-02|1428.30
#2014-12-03|1430.01
#2014-12-04|1440.86
#2014-12-05|1444.14
#2014-12-08|1437.91
#2014-12-09|1436.05
#2014-12-10|1408.76
#2014-12-11|1401.83
#2014-12-12|1394.24
#2014-12-15|1364.91
#2014-12-16|1367.16
#2014-12-17|1363.33
#2014-12-18|1381.14
#2014-12-19|1403.90
#2014-12-22|1405.69
#2014-12-23|1406.37
#2014-12-24|1417.30
#2014-12-25|1414.36
#2014-12-26|1420.35
#2014-12-29|1419.97
#2014-12-30|1411.40
#2014-12-31|1406.91
#2015-01-01|1407.04
#2015-01-02|1398.35
#2015-01-05|1375.38
#2015-01-06|1357.71
#2015-01-07|1364.21
#2015-01-08|1392.90
#2015-01-09|1392.88
#2015-01-12|1396.05
#2015-01-13|1399.72
#2015-01-14|1384.70
#2015-01-15|1390.90
#2015-01-16|1389.56
#2015-01-19|1398.36
#2015-01-20|1407.61
#2015-01-21|1413.48
#2015-01-22|1421.35
#2015-01-23|1431.13
#2015-01-26|1432.51
#2015-01-27|1438.79
#2015-01-28|1431.22
#2015-01-29|1428.11
#2015-01-30|1421.67
#2015-02-02|1434.73
#2015-02-03|1439.76
#2015-02-04|1455.86
#2015-02-05|1455.48
#2015-02-06|1442.88
#2015-02-09|1435.80
#2015-02-10|1443.44
#2015-02-11|1438.17
#2015-02-12|1466.58
#2015-02-13|1470.75
#2015-02-16|1472.26
#2015-02-17|1471.65
#2015-02-18|1486.55
#2015-02-19|1496.80
#2015-02-20|1506.40
#2015-02-23|1507.60
#2015-02-24|1506.50
#2015-02-25|1509.24
#2015-02-26|1506.50
#2015-02-27|1502.79
#2015-03-02|1506.63
#2015-03-03|1502.78
#2015-03-04|1496.27
#2015-03-05|1494.14
#2015-03-06|1492.08
#2015-03-09|1490.67
#2015-03-10|1478.82
#2015-03-11|1485.11
#2015-03-12|1500.21
#2015-03-13|1500.51
#2015-03-16|1516.41
#2015-03-17|1510.61
#2015-03-18|1513.21
#2015-03-19|1515.05
#2015-03-20|1531.54
#2015-03-23|1538.11
#2015-03-24|1531.86
#2015-03-25|1525.36
#2015-03-26|1517.99
#2015-03-27|1512.59
#2015-03-30|1521.80
#2015-03-31|1512.80
#2015-04-01|1498.23
#2015-04-02|1515.57
#2015-04-03|1522.22
#2015-04-06|1530.26
#2015-04-07|1518.81
#2015-04-08|1520.25
#2015-04-09|1524.32
#2015-04-10|1531.62
#2015-04-13|1518.20
#2015-04-14|1528.82
#2015-04-15|1527.80
#2015-04-16|1534.44
#2015-04-17|1529.46
#2015-04-20|1530.15
#2015-04-21|1539.98
#2015-04-22|1540.30
#2015-04-23|1547.34
#2015-04-24|1554.99
#2015-04-27|1564.03
#2015-04-28|1569.44
#2015-04-29|1560.54
#2015-04-30|1538.77
#2015-05-01|1538.23
#2015-05-04|1541.27
#2015-05-05|1532.64
#2015-05-06|1535.45
#2015-05-07|1530.68
#2015-05-08|1550.67
#2015-05-11|1548.19
#2015-05-12|1542.28
#2015-05-13|1544.58
#2015-05-14|1551.87
#2015-05-15|1553.70
#2015-05-18|1562.29
#2015-05-19|1561.90
#2015-05-20|1562.95
#2015-05-21|1567.56
#2015-05-22|1559.68
#2015-05-25|1563.33
#2015-05-26|1544.82
#2015-05-27|1552.24
#2015-05-28|1554.13
#2015-05-29|1544.26
#2015-06-01|1541.32
#2015-06-02|1536.12
#2015-06-03|1540.75
#2015-06-04|1534.07
#2015-06-05|1511.39
#2015-06-08|1501.44
#2015-06-09|1498.28
#2015-06-10|1521.41
#2015-06-11|1526.40
#2015-06-12|1525.48
#2015-06-15|1509.89
#2015-06-16|1508.13
#2015-06-17|1496.83
#2015-06-18|1501.27
#2015-06-19|1506.10
#2015-06-22|1527.09
#2015-06-23|1534.79
#2015-06-24|1525.00
#2015-06-25|1520.96
#2015-06-26|1517.52
#2015-06-29|1481.00
#2015-06-30|1484.96
#2015-07-01|1487.33
#2015-07-02|1487.20
#2015-07-03|1488.32
#2015-07-06|1467.35
#2015-07-07|1453.64
#2015-07-08|1420.48
#2015-07-09|1425.82
#2015-07-10|1434.26
#2015-07-13|1443.04
#2015-07-14|1449.89
#2015-07-15|1442.95
#2015-07-16|1448.00
#2015-07-17|1442.34
#2015-07-20|1442.63
#2015-07-21|1448.51
#2015-07-22|1434.49
#2015-07-23|1439.93
#2015-07-24|1423.75
#2015-07-27|1416.36
#2015-07-28|1414.51
#2015-07-29|1421.48
#2015-07-30|1420.60
#2015-07-31|1434.45
#2015-08-03|1435.13
#2015-08-04|1436.13
#2015-08-05|1436.16
#2015-08-06|1439.16
#2015-08-07|1443.37
#2015-08-10|1449.81
#2015-08-11|1422.60
#2015-08-12|1405.19
#2015-08-13|1404.20
#2015-08-14|1406.99
#2015-08-17|1406.34
#2015-08-18|1405.45
#2015-08-19|1388.50
#2015-08-20|1363.21
#2015-08-21|1331.02
#2015-08-24|1285.05
#2015-08-25|1269.90
#2015-08-26|1296.73
#2015-08-27|1308.60
#2015-08-28|1334.69
#2015-08-31|1322.29
#2015-09-01|1289.67
#2015-09-02|1289.42
#2015-09-03|1303.81
#2015-09-04|1282.87
#2015-09-07|1290.42
#2015-09-08|1306.34
#2015-09-09|1343.45
#2015-09-10|1330.19
#2015-09-11|1324.86
#2015-09-14|1322.53
#2015-09-15|1338.34
#2015-09-16|1365.87
#2015-09-17|1370.77
#2015-09-18|1353.19
#2015-09-21|1330.20
#2015-09-22|1300.98
#2015-09-23|1293.83
#2015-09-24|1275.58
#2015-09-25|1279.91
#2015-09-28|1258.85
#2015-09-29|1237.96
#2015-09-30|1277.64
#2015-10-01|1296.93
#2015-10-02|1313.79
#2015-10-05|1319.41
#2015-10-06|1327.80
#2015-10-07|1359.22
#2015-10-08|1366.46
#2015-10-09|1389.77
#2015-10-12|1395.84
#2015-10-13|1379.18
#2015-10-14|1365.47
#2015-10-15|1384.43
#2015-10-16|1385.96
#2015-10-19|1380.28
#2015-10-20|1374.48
#2015-10-21|1393.88
#2015-10-22|1393.70
#2015-10-23|1414.13
#2015-10-26|1418.58
#2015-10-27|1406.53
#2015-10-28|1416.17
#2015-10-29|1396.17
#2015-10-30|1412.05
#2015-11-02|1412.80
#2015-11-03|1410.21
#2015-11-04|1411.34
#2015-11-05|1410.20
#2015-11-06|1404.69
#2015-11-09|1404.24
#2015-11-10|1401.64
#2015-11-11|1403.11
#2015-11-12|1391.70
#2015-11-13|1377.91
#2015-11-16|1373.75
#2015-11-17|1385.79
#2015-11-18|1397.78
#2015-11-19|1415.31
#2015-11-20|1414.56
#2015-11-23|1408.96
#2015-11-24|1412.44
#2015-11-25|1412.65
#2015-11-26|1427.58
#2015-11-27|1422.85
#2015-11-30|1423.83
#2015-12-01|1439.47
#2015-12-02|1425.45
#2015-12-03|1419.13
#2015-12-04|1414.18
#2015-12-07|1415.86
#2015-12-08|1396.60
#2015-12-09|1402.51
#2015-12-10|1398.41
#2015-12-11|1386.57
#2015-12-14|1368.71
#2015-12-15|1363.68
#2015-12-16|1397.49
#2015-12-17|1400.07
#2015-12-18|1388.55
#2015-12-21|1387.97
#2015-12-22|1398.93
#2015-12-23|1408.64
#2015-12-24|1409.14
#2015-12-25|1405.90
#2015-12-28|1402.77
#2015-12-29|1407.86
#2015-12-30|1404.62
#2015-12-31|1400.25
#2016-01-01|1400.35
#2016-01-04|1358.77
#2016-01-05|1343.66
#2016-01-06|1315.46
#2016-01-07|1279.66
#2016-01-08|1273.59
#2016-01-11|1276.03
#2016-01-12|1270.07
#2016-01-13|1276.19
#2016-01-14|1249.76
#2016-01-15|1238.32
#2016-01-18|1230.81
#2016-01-19|1241.05
#2016-01-20|1213.48
#2016-01-21|1200.89
#2016-01-22|1238.72
#2016-01-25|1232.74
#2016-01-26|1224.99
#2016-01-27|1244.37
#2016-01-28|1235.02
#2016-01-29|1250.79
#2016-02-01|1261.88
#2016-02-02|1242.18
#2016-02-03|1218.43
#2016-02-04|1216.34
#2016-02-05|1202.82
#2016-02-08|1194.27
#2016-02-09|1161.49
#2016-02-10|1158.59
#2016-02-11|1161.36
#2016-02-12|1136.69
#2016-02-15|1182.74
#2016-02-16|1194.37
#2016-02-17|1204.88
#2016-02-18|1215.22
#2016-02-19|1200.71
#2016-02-22|1211.87
#2016-02-23|1204.80
#2016-02-24|1191.14
#2016-02-25|1193.82
#2016-02-26|1196.85
#2016-02-29|1202.96
#2016-03-01|1214.55
#2016-03-02|1244.51
#2016-03-03|1267.95
#2016-03-04|1281.12
#2016-03-07|1277.16
#2016-03-08|1257.10
#2016-03-09|1252.13
#2016-03-10|1254.37
#2016-03-11|1273.68
#2016-03-14|1283.16
#2016-03-15|1274.75
#2016-03-16|1276.11
#2016-03-17|1296.23
#2016-03-18|1292.63
#2016-03-21|1291.46
#2016-03-22|1307.08
#2016-03-23|1292.81
#2016-03-24|1277.25
#2016-03-25|1289.70
#2016-03-28|1294.13
#2016-03-29|1300.60
#2016-03-30|1306.24
#2016-03-31|1309.71
#2016-04-01|1270.80
#2016-04-04|1258.11
#2016-04-05|1230.04
#2016-04-06|1236.77
#2016-04-07|1234.95
#2016-04-08|1240.67
#2016-04-11|1239.11
#2016-04-12|1256.71
#2016-04-13|1286.02
#2016-04-14|1303.75
#2016-04-15|1296.00
#2016-04-18|1283.95
#2016-04-19|1316.85
#2016-04-20|1317.76
#2016-04-21|1334.23
#2016-04-22|1321.39
#2016-04-25|1324.98
#2016-04-26|1326.15
#2016-04-27|1320.23
#2016-04-28|1315.78
#2016-04-29|1308.62
#2016-05-02|1290.62
#2016-05-03|1277.84
#2016-05-04|1261.87
#2016-05-05|1253.80
#2016-05-06|1268.78
#2016-05-09|1261.31
#2016-05-10|1281.43
#2016-05-11|1279.00
#2016-05-12|1270.61
#2016-05-13|1254.31
#2016-05-16|1256.91
#2016-05-17|1254.22
#2016-05-18|1244.71
#2016-05-19|1235.73
#2016-05-20|1243.11
#2016-05-23|1242.05
#2016-05-24|1242.75
#2016-05-25|1263.64
#2016-05-26|1277.13
#2016-05-27|1278.65
#2016-05-30|1285.34
#2016-05-31|1293.78
#2016-06-01|1287.52
#2016-06-02|1282.65
#2016-06-03|1286.65
#2016-06-06|1284.69
#2016-06-07|1297.17
#2016-06-08|1303.34
#2016-06-09|1285.55
#2016-06-10|1269.49
#2016-06-13|1240.74
#2016-06-14|1226.29
#2016-06-15|1239.00
#2016-06-16|1224.98
#2016-06-17|1243.19
#2016-06-20|1275.91
#2016-06-21|1275.59
#2016-06-22|1268.90
#2016-06-23|1289.53
#2016-06-24|1205.26
#2016-06-27|1172.47
#2016-06-28|1168.49
#2016-06-29|1190.12
#2016-06-30|1189.76
#2016-07-01|1208.20
#2016-07-04|1206.88
#2016-07-05|1190.25
#2016-07-06|1173.11
#2016-07-07|1179.11
#2016-07-08|1193.80
#2016-07-11|1219.17
#2016-07-12|1242.54
#2016-07-13|1259.18
#2016-07-14|1262.95
#2016-07-15|1270.86
#2016-07-18|1273.52
#2016-07-19|1268.04
#2016-07-20|1275.76
#2016-07-21|1292.09
#2016-07-22|1282.66
#2016-07-25|1292.12
#2016-07-26|1294.18
#2016-07-27|1312.41
#2016-07-28|1302.52
#2016-07-29|1327.25
#2016-08-01|1324.28
#2016-08-02|1302.33
#2016-08-03|1288.34
#2016-08-04|1306.95
#2016-08-05|1321.62
#2016-08-08|1338.74
#2016-08-09|1350.95
#2016-08-10|1346.20
#2016-08-11|1350.11
#2016-08-12|1352.93
#2016-08-15|1353.53
#2016-08-16|1343.11
#2016-08-17|1354.28
#2016-08-18|1348.46
#2016-08-19|1356.70
#2016-08-22|1359.73
#2016-08-23|1353.42
#2016-08-24|1357.88
#2016-08-25|1357.15
#2016-08-26|1347.19
#2016-08-29|1354.80
#2016-08-30|1359.24
#2016-08-31|1362.73
#2016-09-01|1367.45
#2016-09-02|1367.49
#2016-09-05|1377.39
#2016-09-06|1393.36
#2016-09-07|1396.15
#2016-09-08|1395.58
#2016-09-09|1374.52
#2016-09-12|1366.40
#2016-09-13|1360.42
#2016-09-14|1351.03
#2016-09-15|1346.74
#2016-09-16|1334.91
#2016-09-19|1345.64
#2016-09-20|1347.11
#2016-09-21|1375.21
#2016-09-22|1390.14
#2016-09-23|1375.31
#2016-09-26|1360.30
#2016-09-27|1366.29
#2016-09-28|1363.44
#2016-09-29|1359.48
#2016-09-30|1353.60
#2016-10-03|1356.69
#2016-10-04|1363.70
#2016-10-05|1378.31
#2016-10-06|1374.25
#2016-10-07|1373.93
#2016-10-10|1374.42
#2016-10-11|1365.76
#2016-10-12|1354.24
#2016-10-13|1350.59
#2016-10-14|1350.16
#2016-10-17|1351.25
#2016-10-18|1353.00
#2016-10-19|1358.09
#2016-10-20|1361.35
#2016-10-21|1356.98
#2016-10-24|1362.65
#2016-10-25|1365.36
#2016-10-26|1366.56
#2016-10-27|1355.81
#2016-10-28|1360.30
#2016-10-31|1364.81
#2016-11-01|1362.47
#2016-11-02|1343.25
#2016-11-03|1339.28
#2016-11-04|1321.17
#2016-11-07|1335.12
#2016-11-08|1342.06
#2016-11-09|1293.17
#2016-11-10|1313.17
#2016-11-11|1320.29
#2016-11-14|1317.60
#2016-11-15|1319.42
#2016-11-16|1325.46
#2016-11-17|1324.65
#2016-11-18|1327.03
#2016-11-21|1332.54
#2016-11-22|1331.58
#2016-11-23|1319.56
#2016-11-24|1340.18
#2016-11-25|1356.14
#2016-11-28|1352.58
#2016-11-29|1348.69
#2016-11-30|1342.98
#2016-12-01|1354.14
#2016-12-02|1348.29
#2016-12-05|1350.41
#2016-12-06|1364.77
#2016-12-07|1397.74
#2016-12-08|1414.60
#2016-12-09|1411.40
#2016-12-12|1406.45
#2016-12-13|1414.96
#2016-12-14|1409.93
#2016-12-15|1395.56
#2016-12-16|1400.97
#2016-12-19|1408.32
#2016-12-20|1402.26
#2016-12-21|1406.41
#2016-12-22|1402.11
#2016-12-23|1405.36
#2016-12-26|1395.97
#2016-12-27|1396.19
#2016-12-28|1391.16
#2016-12-29|1388.65
#2016-12-30|1389.66
#2017-01-02|1395.72
#2017-01-03|1393.57
#2017-01-04|1428.15
#2017-01-05|1438.66
#2017-01-06|1420.63
#2017-01-09|1417.81
#2017-01-10|1429.00
#2017-01-11|1424.43
#2017-01-12|1430.47
#2017-01-13|1432.16
#2017-01-16|1424.98
#2017-01-17|1424.97
#2017-01-18|1429.75
#2017-01-19|1425.07
#2017-01-20|1426.39
#2017-01-23|1426.97
#2017-01-24|1425.13
#2017-01-25|1441.40
#2017-01-26|1433.91
#2017-01-27|1428.43
#2017-01-30|1425.61
#2017-01-31|1418.02
#2017-02-01|1418.50
#2017-02-02|1412.89
#2017-02-03|1419.44
#2017-02-06|1419.33
#2017-02-07|1406.61
#2017-02-08|1416.43
#2017-02-09|1402.42
#2017-02-10|1421.47
#2017-02-13|1434.04
#2017-02-14|1435.07
#2017-02-15|1439.78
#2017-02-16|1444.62
#2017-02-17|1440.55
#2017-02-20|1444.08
#2017-02-21|1451.92
#2017-02-22|1455.56
#2017-02-23|1452.65
#2017-02-24|1443.80
#2017-02-27|1440.73
#2017-02-28|1438.71
#2017-03-01|1446.80
#2017-03-02|1445.23
#2017-03-03|1442.11
#2017-03-06|1443.69
#2017-03-07|1441.58
#2017-03-08|1435.40
#2017-03-09|1434.62
#2017-03-10|1447.22
#2017-03-13|1457.43
#2017-03-14|1457.23
#2017-03-15|1459.84
#2017-03-16|1476.94
#2017-03-17|1465.50
#2017-03-20|1465.35
#2017-03-21|1460.36
#2017-03-22|1444.57
#2017-03-23|1444.29
#2017-03-24|1453.76
#2017-03-27|1449.34
#2017-03-28|1467.47
#2017-03-29|1460.86
#2017-03-30|1456.02
#2017-03-31|1448.34
#2017-04-03|1442.77
#2017-04-04|1430.92
#2017-04-05|1413.80
#2017-04-06|1404.03
#2017-04-07|1403.58
#2017-04-10|1406.55
#2017-04-11|1412.30
#2017-04-12|1401.30
#2017-04-13|1395.42
#2017-04-14|1395.76
#2017-04-17|1400.38
#2017-04-18|1396.98
#2017-04-19|1398.09
#2017-04-20|1415.51
#2017-04-21|1423.28
#2017-04-24|1443.16
#2017-04-25|1454.14
#2017-04-26|1467.92
#2017-04-27|1463.71
#2017-04-28|1458.75
#2017-05-01|1460.93
#2017-05-02|1461.59
#2017-05-03|1458.25
#2017-05-04|1457.64
#2017-05-05|1465.98
#2017-05-08|1478.51
#2017-05-09|1463.13
#2017-05-10|1462.87
#2017-05-11|1470.70
#2017-05-12|1465.21
#2017-05-15|1465.17
#2017-05-16|1474.78
#2017-05-17|1469.31
#2017-05-18|1456.35
#2017-05-19|1464.39
#2017-05-22|1474.01
#2017-05-23|1468.25
#2017-05-24|1461.60
#2017-05-25|1465.31
#2017-05-26|1464.24
#2017-05-29|1463.07
#2017-05-30|1468.77
#2017-05-31|1467.55
#2017-06-01|1481.52
#2017-06-02|1509.29
#2017-06-05|1498.11
#2017-06-06|1493.83
#2017-06-07|1493.96
#2017-06-08|1481.16
#2017-06-09|1481.44
#2017-06-12|1490.13
#2017-06-13|1493.68
#2017-06-14|1499.37
#2017-06-15|1472.29
#2017-06-16|1470.34
#2017-06-19|1471.10
#2017-06-20|1467.72
#2017-06-21|1466.32
#2017-06-22|1473.46
#2017-06-23|1473.00
#2017-06-26|1475.66
#2017-06-27|1468.87
#2017-06-28|1477.47
#2017-06-29|1476.07
#2017-06-30|1473.67
#2017-07-03|1482.39
#2017-07-04|1485.64
#2017-07-05|1485.78
#2017-07-06|1483.07
#2017-07-07|1480.22
#2017-07-10|1485.28
#2017-07-11|1496.55
#2017-07-12|1510.44
#2017-07-13|1510.61
#2017-07-14|1525.64
#2017-07-17|1526.40
#2017-07-18|1524.34
#2017-07-19|1522.27
#2017-07-20|1525.77
#2017-07-21|1511.39
#2017-07-24|1501.94
#2017-07-25|1500.66
#2017-07-26|1504.55
#2017-07-27|1511.43
#2017-07-28|1507.28
#2017-07-31|1506.64
#2017-08-01|1510.89
#2017-08-02|1512.26
#2017-08-03|1510.11
#2017-08-04|1512.76
#2017-08-07|1520.65
#2017-08-08|1522.20
#2017-08-09|1514.97
#2017-08-10|1513.73
#2017-08-11|1510.03
#2017-08-14|1508.61
#2017-08-15|1505.90
#2017-08-16|1506.64
#2017-08-17|1503.30
#2017-08-18|1498.06
#2017-08-21|1496.67
#2017-08-22|1498.46
#2017-08-23|1505.32
#2017-08-24|1503.32
#2017-08-25|1511.46
#2017-08-28|1510.65
#2017-08-29|1506.31
#2017-08-30|1504.18
#2017-08-31|1509.74
#2017-09-01|1520.05
#2017-09-04|1520.04
#2017-09-05|1527.01
#2017-09-06|1529.05
#2017-09-07|1544.66
#2017-09-08|1545.81
#2017-09-11|1554.78
#2017-09-12|1565.42
#2017-09-13|1566.90
#2017-09-14|1570.66
#2017-09-15|1582.74
#2017-09-18|1584.70
#2017-09-19|1605.49
#2017-09-20|1612.58
#2017-09-21|1611.65
#2017-09-22|1613.44
#2017-09-25|1614.73
#2017-09-26|1615.23
#2017-09-27|1609.80
#2017-09-28|1609.91
#2017-09-29|1613.70
#2017-10-02|1616.04
#2017-10-03|1629.14
#2017-10-04|1637.17
#2017-10-05|1637.07
#2017-10-06|1646.34
#2017-10-09|1644.41
#2017-10-10|1658.82
#2017-10-11|1653.84
#2017-10-12|1653.62
#2017-10-13|1657.24
#2017-10-16|1655.31
#2017-10-17|1652.73
#2017-10-18|1658.14
#2017-10-19|1655.41
#2017-10-20|1648.77
#2017-10-23|1647.60
#2017-10-24|1655.95
#2017-10-25|1647.78
#2017-10-26|1655.62
#2017-10-27|1654.12
#2017-10-30|1656.56
#2017-10-31|1656.87
#2017-11-01|1670.38
#2017-11-02|1679.92
#2017-11-03|1676.58
#2017-11-06|1673.19
#2017-11-07|1672.28
#2017-11-08|1675.14
#2017-11-09|1662.90
#2017-11-10|1655.59
#2017-11-13|1654.05
#2017-11-14|1654.50
#2017-11-15|1637.50
#2017-11-16|1649.50
#2017-11-17|1652.93
#2017-11-20|1660.69
#2017-11-21|1675.77
#2017-11-22|1683.37
#2017-11-23|1687.20
#2017-11-24|1687.72
#2017-11-27|1686.26
#2017-11-28|1691.53
#2017-11-29|1693.11
#2017-11-30|1693.77
#2017-12-01|1677.30
#2017-12-04|1679.47
#2017-12-05|1674.43
#2017-12-06|1655.22
#2017-12-07|1660.76
#2017-12-08|1669.63
#2017-12-11|1674.84
#2017-12-12|1672.13
#2017-12-13|1676.83
#2017-12-14|1677.52
#2017-12-15|1672.27
#2017-12-18|1700.03
#2017-12-19|1702.73
#2017-12-20|1705.41
#2017-12-21|1709.75
#2017-12-22|1711.19
#2017-12-25|1711.15
#2017-12-26|1710.47
#2017-12-27|1711.66
#2017-12-28|1712.83
#2017-12-29|1715.21
#2018-01-01|1714.68
#2018-01-02|1723.76
#2018-01-03|1729.95
#2018-01-04|1753.99
#2018-01-05|1772.09
#2018-01-08|1778.61
#2018-01-09|1784.42
#2018-01-10|1794.62
#2018-01-11|1793.97
#2018-01-12|1802.47
#2018-01-15|1811.76
#2018-01-16|1819.78
#2018-01-17|1817.32
#2018-01-18|1806.40
#2018-01-19|1820.34
#2018-01-22|1822.59
#2018-01-23|1836.03
#2018-01-24|1840.49
#2018-01-25|1828.13
#2018-01-26|1827.97
#2018-01-29|1822.38
#2018-01-30|1812.19
#2018-01-31|1798.43
#2018-02-01|1801.95
#2018-02-02|1776.36
#2018-02-05|1747.30
#2018-02-06|1719.41
#2018-02-07|1732.38
#2018-02-08|1723.71
#2018-02-09|1704.63
#2018-02-12|1719.08
#2018-02-13|1710.39
#2018-02-14|1716.84
#2018-02-15|1731.44
#2018-02-16|1738.37
#2018-02-19|1742.93
#2018-02-20|1727.00
#2018-02-21|1728.14
#2018-02-22|1725.09
#2018-02-23|1736.15
#2018-02-26|1748.20
#2018-02-27|1742.85
#2018-02-28|1726.34
#2018-03-01|1694.73
#2018-03-02|1679.91
#2018-03-05|1668.71
#2018-03-06|1684.47
#2018-03-07|1674.09
#2018-03-08|1678.58
#2018-03-09|1675.67
#2018-03-12|1702.75
#2018-03-13|1698.22
#2018-03-14|1694.72
#2018-03-15|1698.75
#2018-03-16|1693.48
#2018-03-19|1678.37
#2018-03-20|1680.30
#2018-03-21|1682.54
#2018-03-22|1672.29
#2018-03-23|1629.15
#2018-03-26|1643.87
#2018-03-27|1661.80
#2018-03-28|1646.10
#2018-03-29|1663.34
#2018-03-30|1664.64
#2018-04-02|1659.81
#2018-04-03|1662.65
#2018-04-04|1673.01
#2018-04-05|1683.08
#2018-04-06|1676.17
#2018-04-09|1674.93
#2018-04-10|1702.62
#2018-04-11|1703.30
#2018-04-12|1696.18
#2018-04-13|1700.34
#2018-04-16|1700.66
#2018-04-17|1703.04
#2018-04-18|1699.03
#2018-04-19|1692.27
#2018-04-20|1680.80
#2018-04-23|1674.21
#2018-04-24|1681.81
#2018-04-25|1673.15
#2018-04-26|1674.06
#2018-04-27|1675.44
#2018-04-30|1671.01
#2018-05-01|1667.65
#2018-05-02|1666.09
#2018-05-03|1662.83
#2018-05-04|1664.95
#2018-05-07|1667.48
#2018-05-08|1663.49
#2018-05-09|1662.44
#2018-05-10|1678.60
#2018-05-11|1689.23
#2018-05-14|1689.78
#2018-05-15|1678.89
#2018-05-16|1681.59
#2018-05-17|1686.29
#2018-05-18|1685.10
#2018-05-21|1685.13
#2018-05-22|1691.18
#2018-05-23|1675.18
#2018-05-24|1652.39
#2018-05-25|1641.70
#2018-05-28|1636.33
#2018-05-29|1617.02
#2018-05-30|1605.55
#2018-05-31|1614.99
#2018-06-01|1628.37
#2018-06-04|1658.10
#2018-06-05|1654.46
#2018-06-06|1673.33
#2018-06-07|1682.93
#2018-06-08|1674.71
#2018-06-11|1672.97
#2018-06-12|1666.53
#2018-06-13|1667.33
#2018-06-14|1660.83
#2018-06-15|1655.74
#2018-06-18|1647.14
#2018-06-19|1623.93
#2018-06-20|1623.95
#2018-06-21|1600.13
#2018-06-22|1589.47
#2018-06-25|1566.81
#2018-06-26|1565.76
#2018-06-27|1548.36
#2018-06-28|1540.39
#2018-06-29|1539.68
#2018-07-02|1523.49
#2018-07-03|1520.06
#2018-07-04|1518.21
#2018-07-05|1532.84
#2018-07-06|1543.04
#2018-07-09|1553.54
#2018-07-10|1555.16
#2018-07-11|1532.63
#2018-07-12|1533.13
#2018-07-13|1542.56
#2018-07-16|1539.49
#2018-07-17|1552.51
#2018-07-18|1563.80
#2018-07-19|1558.05
#2018-07-20|1553.08
#2018-07-23|1546.53
#2018-07-24|1563.22
#2018-07-25|1555.48
#2018-07-26|1562.63
#2018-07-27|1568.99
#2018-07-30|1575.80
#2018-07-31|1564.23
#2018-08-01|1560.27
#2018-08-02|1546.36
#2018-08-03|1552.43
#2018-08-06|1549.64
#2018-08-07|1568.12
#2018-08-08|1563.70
#2018-08-09|1553.24
#2018-08-10|1533.32
#2018-08-13|1509.30
#2018-08-14|1513.68
#2018-08-15|1496.44
#2018-08-16|1499.67
#2018-08-17|1501.64
#2018-08-20|1507.77
#2018-08-21|1516.43
#2018-08-22|1516.87
#2018-08-23|1490.48
#2018-08-24|1494.53
#2018-08-27|1526.49
#2018-08-28|1538.93
#2018-08-29|1536.81
#2018-08-30|1525.67
#2018-08-31|1511.69
#2018-09-03|1494.30
#2018-09-04|1476.39
#2018-09-05|1469.93
#2018-09-06|1466.13
#2018-09-07|1455.90
#2018-09-10|1458.60
#2018-09-11|1451.08
#2018-09-12|1453.01
#2018-09-13|1469.83
#2018-09-14|1486.82
#2018-09-17|1485.26
#2018-09-18|1496.55
#2018-09-19|1519.45
#2018-09-20|1533.34
#2018-09-21|1542.38
#2018-09-24|1528.35
#2018-09-25|1516.72
#2018-09-26|1509.45
#2018-09-27|1505.33
#2018-09-28|1495.55
#2018-10-01|1496.50
#2018-10-02|1498.70
#2018-10-03|1477.42
#2018-10-04|1468.30
#2018-10-05|1452.21
#2018-10-08|1448.35
#2018-10-09|1423.09
#2018-10-10|1409.72
#2018-10-11|1380.90
#2018-10-12|1386.25
#2018-10-15|1378.02
#2018-10-16|1394.87
#2018-10-17|1391.30
#2018-10-18|1375.46
#2018-10-19|1359.70
#2018-10-22|1359.26
#2018-10-23|1356.25
#2018-10-24|1335.48
#2018-10-25|1336.75
#2018-10-26|1350.00
#2018-10-29|1350.93
#2018-10-30|1360.30
#2018-10-31|1385.95
#2018-11-01|1390.85
#2018-11-02|1402.57
#2018-11-05|1387.88
#2018-11-06|1399.66
#2018-11-07|1403.66
#2018-11-08|1399.08
#2018-11-09|1385.03
#2018-11-12|1369.30
#2018-11-13|1364.79
#2018-11-14|1380.03
#2018-11-15|1379.97
#2018-11-16|1376.91
#2018-11-19|1382.11
#2018-11-20|1371.31
#2018-11-21|1376.77
#2018-11-22|1379.65
#2018-11-23|1377.95
#2018-11-26|1393.64
#2018-11-27|1387.89
#2018-11-28|1385.82
#2018-11-29|1395.54
#2018-11-30|1396.35
#2018-12-03|1427.95
#2018-12-04|1400.47
#2018-12-05|1387.23
#2018-12-06|1366.73
#2018-12-07|1359.37
#2018-12-10|1335.25
#2018-12-11|1331.62
#2018-12-12|1362.52
#2018-12-13|1366.42
#2018-12-14|1349.47
#2018-12-17|1345.53
#2018-12-18|1343.02
#2018-12-19|1348.84
#2018-12-20|1327.63
#2018-12-21|1311.86
#2018-12-24|1305.39
#2018-12-25|1274.46
#2018-12-26|1291.41
#2018-12-27|1304.12
#2018-12-28|1313.88
#2018-12-31|1318.98
#2019-01-01|1318.98
#2019-01-02|1308.51
#2019-01-03|1307.26
#2019-01-04|1318.94
#2019-01-07|1346.66
#2019-01-08|1357.93
#2019-01-09|1386.43
#2019-01-10|1385.44
#2019-01-11|1391.38
#2019-01-14|1392.72
#2019-01-15|1400.95
#2019-01-16|1396.56
#2019-01-17|1393.57
#2019-01-18|1401.51
#2019-01-21|1402.88
#2019-01-22|1393.81
#2019-01-23|1384.00
#2019-01-24|1396.61
#2019-01-25|1417.97
#2019-01-28|1410.29
#2019-01-29|1404.99
#2019-01-30|1403.85
#2019-01-31|1418.57
#2019-02-01|1417.58
#2019-02-04|1410.90
#2019-02-05|1417.19
#2019-02-06|1412.35
#2019-02-07|1379.93
#2019-02-08|1354.92
#2019-02-11|1354.76
#2019-02-12|1384.47
#2019-02-13|1389.05
#2019-02-14|1383.36
#2019-02-15|1386.48
#2019-02-18|1396.77
#2019-02-19|1399.98
#2019-02-20|1416.88
#2019-02-21|1413.24
#2019-02-22|1417.14
#2019-02-25|1433.04
#2019-02-26|1432.65
#2019-02-27|1433.87
#2019-02-28|1421.46
#2019-03-01|1423.11
#2019-03-04|1415.26
#2019-03-05|1406.05
#2019-03-06|1397.65
#2019-03-07|1377.83
#2019-03-08|1360.75
#2019-03-11|1371.41
#2019-03-12|1375.67
#2019-03-13|1372.85
#2019-03-14|1361.07
#2019-03-15|1371.35
#2019-03-18|1377.68
#2019-03-19|1386.99
#2019-03-20|1375.01
#2019-03-21|1379.64
#2019-03-22|1370.43
#2019-03-25|1350.43
#2019-03-26|1364.27
#2019-03-27|1359.75
#2019-03-28|1349.41
#2019-03-29|1355.13
#2019-04-01|1386.71
#2019-04-02|1396.48
#2019-04-03|1415.71
#2019-04-04|1424.98
#2019-04-05|1432.38
#2019-04-08|1431.49
#2019-04-09|1431.44
#2019-04-10|1434.56
#2019-04-11|1434.85
#2019-04-12|1444.10
#2019-04-15|1449.29
#2019-04-16|1455.62
#2019-04-17|1480.51
#2019-04-18|1487.20
#2019-04-19|1487.70
#2019-04-22|1479.21
#2019-04-23|1474.33
#2019-04-24|1456.20
#2019-04-25|1436.31
#2019-04-26|1441.58
#2019-04-29|1442.64
#2019-04-30|1440.49
#2019-05-01|1438.14
#2019-05-02|1436.91
#2019-05-03|1440.05
#2019-05-06|1428.70
#2019-05-07|1410.32
#2019-05-08|1397.35
#2019-05-09|1368.47
#2019-05-10|1362.17
#2019-05-13|1343.42
#2019-05-14|1340.91
#2019-05-15|1350.90
#2019-05-16|1338.26
#2019-05-17|1329.22
#2019-05-20|1325.57
#2019-05-21|1323.47
#2019-05-22|1310.52
#2019-05-23|1300.00
#2019-05-24|1308.95
#2019-05-27|1315.19
#2019-05-28|1322.83
#2019-05-29|1311.69
#2019-05-30|1310.08
#2019-05-31|1284.64
#2019-06-03|1290.34
#2019-06-04|1319.19
#2019-06-05|1334.61
#2019-06-06|1329.31
#2019-06-07|1336.79
#2019-06-10|1349.97
#2019-06-11|1363.34
#2019-06-12|1354.46
#2019-06-13|1348.92
#2019-06-14|1342.85
#2019-06-17|1341.57
#2019-06-18|1349.60
#2019-06-19|1364.49
#2019-06-20|1374.96
#2019-06-21|1371.26
#2019-06-24|1373.41
#2019-06-25|1368.50
#2019-06-26|1367.67
#2019-06-27|1383.47
#2019-06-28|1388.96
#2019-07-01|1400.49
#2019-07-02|1396.21
#2019-07-03|1395.06
#2019-07-04|1400.02
#2019-07-05|1395.91
#2019-07-08|1382.90
#2019-07-09|1372.95
#2019-07-10|1373.26
#2019-07-11|1372.72
#2019-07-12|1385.59
#2019-07-15|1389.77
#2019-07-16|1392.49
#2019-07-17|1382.62
#2019-07-18|1367.17
#2019-07-19|1383.86
#2019-07-22|1384.54
#2019-07-23|1403.87
#2019-07-24|1419.67
#2019-07-25|1400.71
#2019-07-26|1387.84
#2019-07-29|1378.25
#2019-07-30|1376.06
#2019-07-31|1362.64
#2019-08-01|1355.80
#2019-08-02|1333.15
#2019-08-05|1314.95
#2019-08-06|1308.55
#2019-08-07|1313.30
#2019-08-08|1323.19
#2019-08-09|1317.44
#2019-08-12|1311.90
#2019-08-13|1297.54
#2019-08-14|1286.38
#2019-08-15|1268.16
#2019-08-16|1275.56
#2019-08-19|1287.45
#2019-08-20|1285.05
#2019-08-21|1289.03
#2019-08-22|1291.08
#2019-08-23|1282.25
#2019-08-26|1278.78
#2019-08-27|1288.76
#2019-08-28|1290.78
#2019-08-29|1294.12
#2019-08-30|1311.16
#2019-09-02|1307.49
#2019-09-03|1307.40
#2019-09-04|1315.38
#2019-09-05|1341.87
#2019-09-06|1352.79
#2019-09-09|1369.08
#2019-09-10|1386.13
#2019-09-11|1405.55
#2019-09-12|1410.40
#2019-09-13|1421.90
#2019-09-16|1410.87
#2019-09-17|1404.06
#2019-09-18|1400.77
#2019-09-19|1398.78
#2019-09-20|1402.31
#2019-09-23|1400.69
#2019-09-24|1391.24
#2019-09-25|1382.63
#2019-09-26|1391.47
#2019-09-27|1386.93
#2019-09-30|1379.35
#2019-10-01|1377.54
#2019-10-02|1355.84
#2019-10-03|1343.86
#2019-10-04|1340.90
#2019-10-07|1338.32
#2019-10-08|1336.05
#2019-10-09|1339.67
#2019-10-10|1347.55
#2019-10-11|1378.14
#2019-10-14|1381.46
#2019-10-15|1404.44
#2019-10-16|1418.92
#2019-10-17|1420.84
#2019-10-18|1418.16
#2019-10-21|1421.89
#2019-10-22|1429.08
#2019-10-23|1432.50
#2019-10-24|1446.42
#2019-10-25|1455.33
#2019-10-28|1462.62
#2019-10-29|1476.15
#2019-10-30|1469.40
#2019-10-31|1467.26
#2019-11-01|1477.53
#2019-11-04|1490.55
#2019-11-05|1501.72
#2019-11-06|1500.88
#2019-11-07|1510.97
#2019-11-08|1522.82
#2019-11-11|1522.96
#2019-11-12|1523.39
#2019-11-13|1508.29
#2019-11-14|1494.56
#2019-11-15|1502.95
#2019-11-18|1495.75
#2019-11-19|1490.70
#2019-11-20|1474.71
#2019-11-21|1475.58
#2019-11-22|1477.00
#2019-11-25|1485.24
#2019-11-26|1480.86
#2019-11-27|1483.67
#2019-11-28|1478.91
#2019-11-29|1465.86
#2019-12-02|1473.61
#2019-12-03|1466.75
#2019-12-04|1469.82
#2019-12-05|1472.18
#2019-12-06|1476.16
#2019-12-09|1475.83
#2019-12-10|1471.08
#2019-12-11|1477.14
#2019-12-12|1484.39
#2019-12-13|1504.27
#2019-12-16|1506.21
#2019-12-17|1509.13
#2019-12-18|1508.76
#2019-12-19|1508.63
#2019-12-20|1502.61
#2019-12-23|1500.14
#2019-12-24|1496.79
#2019-12-25|1490.34
#2019-12-26|1494.66
#2019-12-27|1498.21
#2019-12-30|1494.52
#2019-12-31|1497.35
#2020-01-01|1497.06
#2020-01-02|1507.83
#2020-01-03|1497.83
#2020-01-06|1478.14
#2020-01-07|1492.78
#2020-01-08|1484.85
#2020-01-09|1489.06
#2020-01-10|1486.25
#2020-01-13|1492.49
#2020-01-14|1498.60
#2020-01-15|1487.39
#2020-01-16|1486.95
#2020-01-17|1492.84
#2020-01-20|1496.61
#2020-01-21|1496.99
#2020-01-22|1495.50
#2020-01-23|1489.15
#2020-01-24|1477.91
#2020-01-27|1453.49
#2020-01-28|1452.60
#2020-01-29|1455.76
#2020-01-30|1449.23
#2020-01-31|1444.89
#2020-02-03|1459.74
#2020-02-04|1488.47
#2020-02-05|1472.32
#2020-02-06|1489.45
#2020-02-07|1473.26
#2020-02-10|1467.25
#2020-02-11|1473.55
#2020-02-12|1487.87
#2020-02-13|1489.44
#2020-02-14|1477.76
#2020-02-17|1480.93
#2020-02-18|1476.07
#2020-02-19|1482.26
#2020-02-20|1486.47
#2020-02-21|1480.90
#2020-02-24|1443.48
#2020-02-25|1406.63
#2020-02-26|1397.93
#2020-02-27|1357.92
#2020-02-28|1332.89
#2020-03-02|1352.20
#2020-03-03|1343.06
#2020-03-04|1347.09
#2020-03-05|1331.17
#2020-03-06|1299.55
#2020-03-09|1214.57
#2020-03-10|1232.26
#2020-03-11|1209.10
#2020-03-12|1105.48
#2020-03-13|1084.74
#2020-03-16|1008.55
#2020-03-17|1010.13
#2020-03-18| 943.21
#2020-03-19| 945.92
#2020-03-20| 953.98
#2020-03-23| 925.38
#2020-03-24|1004.00
#2020-03-25|1079.41
#2020-03-26|1083.18
#2020-03-27|1091.46
#2020-03-30|1072.25
#2020-03-31|1058.65
#2020-04-01|1010.89
#2020-04-02| 989.75
#2020-04-03| 971.75
#2020-04-06|1034.59
#2020-04-07|1072.84
#2020-04-08|1096.37
#2020-04-09|1125.06
#2020-04-10|1126.30
#2020-04-13|1123.23
#2020-04-14|1154.18
#2020-04-15|1132.55
#2020-04-16|1117.96
#2020-04-17|1161.69
#2020-04-20|1146.39
#2020-04-21|1108.12
#2020-04-22|1111.14
#2020-04-23|1126.70
#2020-04-24|1125.99
#2020-04-27|1168.87
#2020-04-28|1174.53
#2020-04-29|1205.09
#2020-04-30|1204.43
#2020-05-01|1162.44
#2020-05-04|1152.16
#2020-05-05|1163.16
#2020-05-06|1166.65
#2020-05-07|1156.42
#2020-05-08|1199.02
#2020-05-11|1204.69
#2020-05-12|1187.36
#2020-05-13|1162.05
#2020-05-14|1146.50
#2020-05-15|1155.14
#2020-05-18|1188.31
#2020-05-19|1205.72
#2020-05-20|1216.30
#2020-05-21|1213.27
#2020-05-22|1201.88
#2020-05-25|1215.70
#2020-05-26|1259.89
#2020-05-27|1286.01
#2020-05-28|1297.62
#2020-05-29|1273.81
#2020-06-01|1298.91
#2020-06-02|1315.21
#2020-06-03|1354.07
#2020-06-04|1353.24
#2020-06-05|1391.72
#2020-06-08|1424.14
#2020-06-09|1407.98
#2020-06-10|1412.12
#2020-06-11|1344.50
#2020-06-12|1334.29
#2020-06-15|1322.07
#2020-06-16|1363.77
#2020-06-17|1351.25
#2020-06-18|1347.98
#2020-06-19|1338.05
#2020-06-22|1336.90
#2020-06-23|1360.01
#2020-06-24|1333.07
#2020-06-25|1325.07
#2020-06-26|1318.28
#2020-06-29|1321.53
#2020-06-30|1339.98
#2020-07-01|1332.83
#2020-07-02|1370.26
#2020-07-03|1372.03
#2020-07-06|1431.33
#2020-07-07|1421.08
#2020-07-08|1406.06
#2020-07-09|1399.89
#2020-07-10|1428.53
#2020-07-13|1448.74
#2020-07-14|1450.64
#2020-07-15|1486.41
#2020-07-16|1472.88
#2020-07-17|1476.44
#2020-07-20|1498.78
#2020-07-21|1492.47
#2020-07-22|1490.86
#2020-07-23|1488.43
#2020-07-24|1466.72
#2020-07-27|1498.49
#2020-07-28|1481.65
#2020-07-29|1467.53
#2020-07-30|1451.90
#2020-07-31|1404.10
#2020-08-03|1431.76
#2020-08-04|1466.91
#2020-08-05|1486.99
#2020-08-06|1490.12
#2020-08-07|1481.38
#2020-08-10|1491.53
#2020-08-11|1526.93
#2020-08-12|1567.21
#2020-08-13|1578.64
#2020-08-14|1576.86
#2020-08-17|1614.63
#2020-08-18|1620.07
#2020-08-19|1619.64
#2020-08-20|1617.63
#2020-08-21|1623.13
#2020-08-24|1631.77
#2020-08-25|1639.91
#2020-08-26|1668.29
#2020-08-27|1677.63
#2020-08-28|1687.23
#2020-08-31|1727.88
#2020-09-01|1713.55
#2020-09-02|1692.57
#2020-09-03|1652.39
#2020-09-04|1666.22
#2020-09-07|1672.83
#2020-09-08|1601.29
#2020-09-09|1624.16
#2020-09-10|1633.16
#2020-09-11|1636.83
#2020-09-14|1699.41
#2020-09-15|1725.75
#2020-09-16|1718.65
#2020-09-17|1695.85
#2020-09-18|1710.51
#2020-09-21|1684.90
#2020-09-22|1653.06
#2020-09-23|1606.55
#2020-09-24|1591.75
#2020-09-25|1613.09
#2020-09-28|1657.62
#2020-09-29|1656.92
#2020-09-30|1660.60
#2020-10-01|1686.79
#2020-10-02|1657.34
#2020-10-05|1691.90
#2020-10-06|1689.56
#2020-10-07|1713.96
#2020-10-08|1718.84
#2020-10-09|1720.31
#2020-10-12|1732.46
#2020-10-13|1732.86
#2020-10-14|1741.21
#2020-10-15|1720.98
#2020-10-16|1716.57
#2020-10-19|1716.70
#2020-10-20|1714.98
#2020-10-21|1730.82
#2020-10-22|1733.28
#2020-10-23|1738.77
#2020-10-26|1726.90
#2020-10-27|1719.59
#2020-10-28|1671.42
#2020-10-29|1679.55
#2020-10-30|1640.58
#2020-11-02|1678.58
#2020-11-03|1722.85
#2020-11-04|1721.24
#2020-11-05|1772.73
#2020-11-06|1768.08
#2020-11-09|1792.65
#2020-11-10|1816.62
#2020-11-11|1832.14
#2020-11-12|1820.30
#2020-11-13|1824.34
#2020-11-16|1860.34
#2020-11-17|1896.57
#2020-11-18|1942.12
#2020-11-19|1945.53
#2020-11-20|1947.07
#2020-11-23|1986.61
#2020-11-24|2055.41
#2020-11-25|2058.47
#2020-11-26|2049.19
#2020-11-27|2062.23
#2020-11-30|2007.36
#2020-12-01|2048.65
#2020-12-02|2037.09
#2020-12-03|2077.46
#2020-12-04|2100.13
#2020-12-07|2134.34
#2020-12-08|2134.51
#2020-12-09|2110.46
#2020-12-10|2118.19
#2020-12-11|2107.07
#2020-12-14|2146.50
#2020-12-15|2158.65
#2020-12-16|2162.60
#2020-12-17|2197.76
#2020-12-18|2225.32
#2020-12-21|2161.67
#2020-12-22|2141.89
#2020-12-23|2161.91
#2020-12-24|2179.45
#2020-12-25|2183.86
#2020-12-28|2196.45
#2020-12-29|2204.33
#2020-12-30|2237.34
#2020-12-31|2249.48
#2021-01-01|2249.96
#2021-01-04|2274.79
#2021-01-05|2279.78
#2021-01-06|2306.66
#2021-01-07|2387.69
#2021-01-08|2486.77
#2021-01-11|2418.66
#2021-01-12|2471.89
#2021-01-13|2472.36
#2021-01-14|2472.13
#2021-01-15|2418.74
#2021-01-18|2405.60
#2021-01-19|2449.40
#2021-01-20|2485.06
#2021-01-21|2498.60
#2021-01-22|2486.64
#2021-01-25|2512.54
#2021-01-26|2500.38
#2021-01-27|2453.19
#2021-01-28|2414.48
#2021-01-29|2346.01
#2021-02-01|2414.45
#2021-02-02|2480.06
#2021-02-03|2506.98
#2021-02-04|2503.88
#2021-02-05|2523.60
#2021-02-08|2546.23
#2021-02-09|2533.21
#2021-02-10|2505.19
#2021-02-11|2509.46
#2021-02-12|2519.66
#2021-02-15|2522.78
#2021-02-16|2500.58
#2021-02-17|2485.74
#2021-02-18|2456.21
#2021-02-19|2458.52
#2021-02-22|2394.89
#2021-02-23|2366.61
#2021-02-24|2397.70
#2021-02-25|2340.73
#2021-02-26|2302.58
#2021-03-01|2372.84
#2021-03-02|2350.73
#2021-03-03|2339.54
#2021-03-04|2284.06
#2021-03-05|2264.74
#2021-03-08|2235.38
#2021-03-09|2359.50
#2021-03-10|2367.25
#2021-03-11|2402.61
#2021-03-12|2405.91
#2021-03-15|2427.67
#2021-03-16|2396.77
#2021-03-17|2445.02
#2021-03-18|2417.05
#2021-03-19|2413.53
#2021-03-22|2411.47
#2021-03-23|2365.85
#2021-03-24|2294.34
#2021-03-25|2317.29
#2021-03-26|2312.42
#2021-03-29|2301.43
#2021-03-30|2346.87
#2021-03-31|2381.15
#2021-04-01|2375.50
#2021-04-02|2382.99
#2021-04-05|2429.77
#2021-04-06|2428.81
#2021-04-07|2408.92
#2021-04-08|2414.35
#2021-04-09|2399.39
#2021-04-12|2418.82
#2021-04-13|2488.95
#2021-04-14|2463.10
#2021-04-15|2479.11
#2021-04-16|2493.24
#2021-04-19|2465.72
#2021-04-20|2440.18
#2021-04-21|2451.44
#2021-04-22|2438.35
#2021-04-23|2452.55
#2021-04-26|2467.41
#2021-04-27|2425.44
#2021-04-28|2419.00
#2021-04-29|2376.54
#2021-04-30|2387.83
#2021-05-03|2369.76
#2021-05-04|2339.11
#2021-05-05|2349.27
#2021-05-06|2363.10
#2021-05-07|2387.04
#2021-05-10|2350.43
#2021-05-11|2306.53
#2021-05-12|2260.71
#2021-05-13|2239.26
#2021-05-14|2283.11
#2021-05-17|2283.57
#2021-05-18|2307.11
#2021-05-19|2273.11
#2021-05-20|2309.34
#2021-05-21|2321.06
#2021-05-24|2354.26
#2021-05-25|2356.47
#2021-05-26|2387.80
#2021-05-27|2419.87
#2021-05-28|2427.55
#2021-05-31|2426.53
#2021-06-01|2461.55
#2021-06-02|2462.14
#2021-06-03|2451.06
#2021-06-04|2498.19
#2021-06-07|2502.97
#2021-06-08|2498.36
#2021-06-09|2482.48
#2021-06-10|2482.93
#2021-06-11|2489.44
#2021-06-14|2488.31
#2021-06-15|2477.30
#2021-06-16|2479.44
#2021-06-17|2474.23
#2021-06-18|2442.89
#2021-06-21|2438.88
#2021-06-22|2465.73
#2021-06-23|2501.31
#2021-06-24|2532.98
#2021-06-25|2532.55
#2021-06-28|2538.80
#2021-06-29|2524.92
#2021-06-30|2506.77
#2021-07-01|2505.12
#2021-07-02|2511.76
#2021-07-05|2515.14
#2021-07-06|2472.76
#2021-07-07|2440.57
#2021-07-08|2434.82
#2021-07-09|2455.40
#2021-07-12|2509.93
#2021-07-13|2489.23
#2021-07-14|2460.82
#2021-07-15|2442.63
#2021-07-16|2422.38
#2021-07-19|2395.06
#2021-07-20|2409.25
#2021-07-21|2429.75
#2021-07-22|2419.85
#2021-07-23|2421.56
#2021-07-26|2443.75
#2021-07-27|2422.56
#2021-07-28|2424.33
#2021-07-29|2493.85
#2021-07-30|2493.49
#2021-08-02|2548.90
#2021-08-03|2547.70
#2021-08-04|2530.03
#2021-08-05|2531.90
#2021-08-06|2510.63
#2021-08-09|2516.80
#2021-08-10|2515.87
#2021-08-11|2527.26
#2021-08-12|2548.44
#2021-08-13|2539.06
#2021-08-16|2484.59
#2021-08-17|2429.37
#2021-08-18|2451.91
#2021-08-19|2388.65
#2021-08-20|2354.94
#2021-08-23|2411.11
#2021-08-24|2433.99
#2021-08-25|2447.93
#2021-08-26|2427.45
#2021-08-27|2451.72
#2021-08-30|2482.68
#2021-08-31|2494.81
#2021-09-01|2493.73
#2021-09-02|2490.35
#2021-09-03|2499.72
#2021-09-06|2513.76
#2021-09-07|2537.15
#2021-09-08|2524.00
#2021-09-09|2515.30
#2021-09-10|2499.73
#2021-09-13|2506.51
#2021-09-14|2526.48
#2021-09-15|2540.44
#2021-09-16|2526.68
#2021-09-17|2527.22
#2021-09-20|2468.00
#2021-09-21|2473.20
#2021-09-22|2494.20
#2021-09-23|2508.29
#2021-09-24|2546.83
#2021-09-27|2584.54
#2021-09-28|2564.37
#2021-09-29|2563.91
#2021-09-30|2531.68
#2021-10-01|2523.74
#2021-10-04|2527.54
#2021-10-05|2518.72
#2021-10-06|2489.00
#2021-10-07|2542.70
#2021-10-08|2560.34
#2021-10-11|2586.70
#2021-10-12|2608.69
#2021-10-13|2622.15
#2021-10-14|2638.59
#2021-10-15|2685.81
#2021-10-18|2716.62
#2021-10-19|2703.81
#2021-10-20|2710.54
#2021-10-21|2736.85
#2021-10-22|2751.09
#2021-10-25|2876.02
#2021-10-26|2877.10
#2021-10-27|2893.83
#2021-10-28|2943.81
#2021-10-29|2980.45
#2021-11-01|3108.53
#2021-11-02|3070.86
#2021-11-03|3119.11
#2021-11-04|3163.35
#2021-11-05|3166.35
#2021-11-08|3108.51
#2021-11-09|2948.43
#2021-11-10|2980.87
#2021-11-11|2983.45
#2021-11-12|2973.29
#2021-11-15|2964.13
#2021-11-16|3017.76
#2021-11-17|3056.40
#2021-11-18|3054.46
#2021-11-19|3097.26
#2021-11-22|3121.34
#2021-11-23|3055.50
#2021-11-24|3049.51
#2021-11-25|3043.43
#2021-11-26|2963.17
#2021-11-29|2990.95
#2021-11-30|2974.73
#2021-12-01|2954.30
#2021-12-02|2953.41
#2021-12-03|2872.08
#2021-12-06|2860.92
#2021-12-07|2950.00
#2021-12-08|2965.88
#2021-12-09|2885.05
#2021-12-10|2898.99
#2021-12-13|2812.03
#2021-12-14|2795.22
#2021-12-15|2828.17
#2021-12-16|2787.85
#2021-12-17|2760.78
#2021-12-20|2679.01
#2021-12-21|2738.76
#2021-12-22|2830.74
#2021-12-23|2918.94
#2021-12-24|2920.96
#2021-12-27|2955.93
#2021-12-28|2957.26
#2021-12-29|2946.06
#2021-12-30|2924.24
#2021-12-31|2917.58
#2022-01-03|3089.55
#2022-01-04|3100.64
#2022-01-05|3046.50
#2022-01-06|3021.76
#2022-01-07|2981.79
#2022-01-10|3009.68
#2022-01-11|3018.89
#2022-01-12|3089.41
#2022-01-13|3035.44
#2022-01-14|3042.95
#2022-01-17|3047.23
#2022-01-18|2999.75
#2022-01-19|2904.76
#2022-01-20|2899.01
#2022-01-21|2809.36
#2022-01-24|2764.39
#2022-01-25|2733.47
#2022-01-26|2752.88
#2022-01-27|2596.90
#2022-01-28|2625.68
#2022-01-31|2750.26
#2022-02-01|2753.37
#2022-02-02|2739.69
#2022-02-03|2722.19
#2022-02-04|2732.35
#2022-02-07|2707.62
#2022-02-08|2726.41
#2022-02-09|2774.42
#2022-02-10|2726.80
#2022-02-11|2663.72
#2022-02-14|2644.63
#2022-02-15|2719.94
#2022-02-16|2741.92
#2022-02-17|2675.88
#2022-02-18|2648.97
#2022-02-21|2637.83
#2022-02-22|2564.54
#2022-02-23|2497.27
#2022-02-24|2481.54
#2022-02-25|2524.26
#2022-02-28|2579.33
#2022-03-01|2532.99
#2022-03-02|2518.07
#2022-03-03|2452.76
#2022-03-04|2385.13
#2022-03-07|2266.43
#2022-03-08|2270.71
#2022-03-09|2355.46
#2022-03-10|2356.68
#2022-03-11|2273.50
#2022-03-14|2246.69
#2022-03-15|2304.56
#2022-03-16|2396.62
#2022-03-17|2454.81
#2022-03-18|2485.95
#2022-03-21|2493.49
#2022-03-22|2593.39
#2022-03-23|2606.83
#2022-03-24|2632.19
#2022-03-25|2615.10
#2022-03-28|2704.56
#2022-03-29|2774.83
#2022-03-30|2756.47
#2022-03-31|2724.27
#2022-04-01|2714.07
#2022-04-04|2790.59
#2022-04-05|2705.30
#2022-04-06|2625.45
#2022-04-07|2616.60
#2022-04-08|2568.35
#2022-04-11|2506.17
#2022-04-12|2510.79
#2022-04-13|2565.17
#2022-04-14|2525.45
#2022-04-15|2529.49
#2022-04-18|2545.43
#2022-04-19|2585.29
#2022-04-20|2561.37
#2022-04-21|2587.66
#2022-04-22|2554.49
#2022-04-25|2533.43
#2022-04-26|2386.47
#2022-04-27|2381.77
#2022-04-28|2399.22
#2022-04-29|2394.92
#2022-05-02|2426.70
#2022-05-03|2443.90
#2022-05-04|2498.15
#2022-05-05|2389.88
#2022-05-06|2381.73
#2022-05-09|2258.02
#2022-05-10|2260.35
#2022-05-11|2168.32
#2022-05-12|2159.57
#2022-05-13|2240.13
#2022-05-16|2178.79
#2022-05-17|2243.58
#2022-05-18|2179.67
#2022-05-19|2174.18
#2022-05-20|2129.78
#2022-05-23|2157.93
#2022-05-24|2093.33
#2022-05-25|2130.93
#2022-05-26|2213.22
#2022-05-27|2288.80
#2022-05-30|2308.62
#2022-05-31|2306.47
#2022-06-01|2302.20
#2022-06-02|2352.20
#2022-06-03|2246.60
#2022-06-06|2267.00
#2022-06-07|2269.99
#2022-06-08|2283.80
#2022-06-09|2264.26
#2022-06-10|2210.28
#2022-06-13|2095.42
#2022-06-14|2101.54
#2022-06-15|2150.20
#2022-06-16|2070.51
#2022-06-17|2054.54
#2022-06-20|2066.13
#2022-06-21|2156.94
#2022-06-22|2155.72
#2022-06-23|2151.35
#2022-06-24|2195.31
#2022-06-27|2205.45
#2022-06-28|2169.66
#2022-06-29|2119.76
#2022-06-30|2085.81
#2022-07-01|2087.24
#2022-07-04|2090.95
#2022-07-05|2097.15
#2022-07-06|2074.41
#2022-07-07|2159.59
#2022-07-08|2190.89
#2022-07-11|2117.31
#2022-07-12|2107.12
#2022-07-13|2119.38
#2022-07-14|2112.28
#2022-07-15|2146.76
#2022-07-18|2160.89
#2022-07-19|2209.14
#2022-07-20|2225.40
#2022-07-21|2310.67
#2022-07-22|2313.86
#2022-07-25|2289.30
#2022-07-26|2246.07
#2022-07-27|2306.85
#2022-07-28|2348.26
#2022-07-29|2416.56
#2022-08-01|2458.56
#2022-08-02|2454.13
#2022-08-03|2473.83
#2022-08-04|2466.55
#2022-08-05|2388.41
#2022-08-08|2418.10
#2022-08-09|2370.76
#2022-08-10|2441.20
#2022-08-11|2421.41
#2022-08-12|2482.34
#2022-08-15|2515.03
#2022-08-16|2500.53
#2022-08-17|2485.46
#2022-08-18|2473.01
#2022-08-19|2433.32
#2022-08-22|2380.74
#2022-08-23|2397.92
#2022-08-24|2398.77
#2022-08-25|2409.21
#2022-08-26|2366.54
#2022-08-29|2343.86
#2022-08-30|2327.75
#2022-08-31|2315.63
#2022-09-01|2293.15
#2022-09-02|2275.81
#2022-09-05|2252.60
#2022-09-06|2262.47
#2022-09-07|2298.04
#2022-09-08|2329.71
#2022-09-09|2382.22
#2022-09-12|2415.95
#2022-09-13|2346.89
#2022-09-14|2373.95
#2022-09-15|2373.12
#2022-09-16|2361.00
#2022-09-19|2387.49
#2022-09-20|2370.16
#2022-09-21|2318.37
#2022-09-22|2273.99
#2022-09-23|2196.71
#2022-09-26|2166.96
#2022-09-27|2192.94
#2022-09-28|2202.91
#2022-09-29|2114.47
#2022-09-30|2078.57
#2022-10-03|2026.39
#2022-10-04|2098.13
#2022-10-05|2061.57
#2022-10-06|2054.53
#2022-10-07|1982.76
#2022-10-10|1963.92
#2022-10-11|1931.28
#2022-10-12|1932.86
#2022-10-13|1952.17
#2022-10-14|1898.66
#2022-10-17|1958.35
#2022-10-18|1978.38
#2022-10-19|1976.75
#2022-10-20|1921.11
#2022-10-21|1948.02
#2022-10-24|1951.39
#2022-10-25|2014.51
#2022-10-26|2031.73
#2022-10-27|2034.56
#2022-10-28|2047.51
#2022-10-31|2053.23
#2022-11-01|2054.25
#2022-11-02|2010.90
#2022-11-03|1997.42
#2022-11-04|1994.45
#2022-11-07|1980.19
#2022-11-08|1970.00
#2022-11-09|1903.04
#2022-11-10|1984.74
#2022-11-11|2050.55
#2022-11-14|2019.27
#2022-11-15|2048.38
#2022-11-16|1995.78
#2022-11-17|1968.70
#2022-11-18|1972.44
#2022-11-21|1914.84
#2022-11-22|1936.99
#2022-11-23|1990.57
#2022-11-24|1999.53
#2022-11-25|1995.03
#2022-11-28|1981.84
#2022-11-29|1974.45
#2022-11-30|2038.09
#2022-12-01|2055.98
#2022-12-02|2043.98
#2022-12-05|1983.52
#2022-12-06|1962.56
#2022-12-07|1934.76
#2022-12-08|1933.63
#2022-12-09|1957.36
#2022-12-12|1916.54
#2022-12-13|1907.72
#2022-12-14|1896.99
#2022-12-15|1874.13
#2022-12-16|1830.77
#2022-12-19|1813.78
#2022-12-20|1772.10
#2022-12-21|1762.35
#2022-12-22|1710.76
#2022-12-23|1692.84
#2022-12-26|1698.04
#2022-12-27|1644.58
#2022-12-28|1646.81
#2022-12-29|1693.20
#2022-12-30|1699.85
#2023-01-02|1709.85
#2023-01-03|1662.60
#2023-01-04|1686.84
#2023-01-05|1673.07
#2023-01-06|1705.33
#2023-01-09|1741.25
#2023-01-10|1745.59
#2023-01-11|1771.83
#2023-01-12|1798.99
#2023-01-13|1786.57
#2023-01-16|1779.49
#2023-01-17|1824.49
#2023-01-18|1822.04
#2023-01-19|1790.99
#2023-01-20|1816.65
#2023-01-23|1868.31
#2023-01-24|1875.77
#2023-01-25|1883.87
#2023-01-26|1945.70
#2023-01-27|2028.18
#2023-01-30|1974.45
#2023-01-31|2016.52
#2023-02-01|2065.77
#2023-02-02|2108.25
#2023-02-03|2093.76
#2023-02-06|2096.69
#2023-02-07|2108.21
#2023-02-08|2121.23
#2023-02-09|2148.62
#2023-02-10|2089.48
#2023-02-13|2083.11
#2023-02-14|2142.96
#2023-02-15|2161.83
#2023-02-16|2131.59
#2023-02-17|2153.14
#2023-02-20|2155.81
#2023-02-21|2098.15
#2023-02-22|2097.37
#2023-02-23|2098.98
#2023-02-24|2060.96
#2023-02-27|2107.25
#2023-02-28|2099.64
#2023-03-01|2098.91
#2023-03-02|2055.39
#2023-03-03|2107.22
#2023-03-06|2102.99
#2023-03-07|2067.53
#2023-03-08|2046.35
#2023-03-09|2003.98
#2023-03-10|1991.86
#2023-03-13|1973.37
#2023-03-14|1978.72
#2023-03-15|1956.65
#2023-03-16|1969.41
#2023-03-17|1948.12
#2023-03-20|1952.45
#2023-03-21|2018.63
#2023-03-22|2004.14
#2023-03-23|2017.33
#2023-03-24|2001.16
#2023-03-27|2009.33
#2023-03-28|2010.24
#2023-03-29|2046.10
#2023-03-30|2065.64
#2023-03-31|2125.88
#2023-04-03|2087.59
#2023-04-04|2079.04
#2023-04-05|2030.25
#2023-04-06|2011.03
#2023-04-07|2011.19
#2023-04-10|2011.07
#2023-04-11|2036.64
#2023-04-12|2018.03
#2023-04-13|2041.55
#2023-04-14|2035.93
#2023-04-17|2047.14
#2023-04-18|2042.45
#2023-04-19|2017.30
#2023-04-20|1940.01
#2023-04-21|1937.48
#2023-04-24|1938.28
#2023-04-25|1924.16
#2023-04-26|1901.41
#2023-04-27|1933.49
#2023-04-28|1957.44
#2023-05-01|1948.32
#2023-05-02|1938.53
#2023-05-03|1945.07
#2023-05-04|1943.91
#2023-05-05|1988.77
#2023-05-08|2002.12
#2023-05-09|1998.90
#2023-05-10|2006.45
#2023-05-11|2015.96
#2023-05-12|1999.01
#2023-05-15|1991.60
#2023-05-16|1976.95
#2023-05-17|2004.99
#2023-05-18|2027.49
#2023-05-19|2041.81
#2023-05-22|2081.61
#2023-05-23|2055.29
#2023-05-24|2042.84
#2023-05-25|2035.95
#2023-05-26|2075.63
#2023-05-29|2075.79
#2023-05-30|2109.49
#2023-05-31|2092.48
#2023-06-01|2116.41
#2023-06-02|2175.41
#2023-06-05|2202.56
#2023-06-06|2230.35
#2023-06-07|2241.84
#2023-06-08|2279.47
#2023-06-09|2326.05
#2023-06-12|2356.28
#2023-06-13|2422.29
#2023-06-14|2449.74
#2023-06-15|2451.62
#2023-06-16|2460.49
#2023-06-19|2444.77
#2023-06-20|2481.44
#2023-06-21|2423.92
#2023-06-22|2435.28
#2023-06-23|2378.06
#2023-06-26|2331.71
#2023-06-27|2373.84
#2023-06-28|2418.49
#2023-06-29|2426.35
#2023-06-30|2455.37
#2023-07-03|2538.18
#2023-07-04|2536.10
#2023-07-05|2550.41
#2023-07-06|2519.75
#2023-07-07|2518.40
#2023-07-10|2497.44
#2023-07-11|2504.35
#2023-07-12|2528.16
#2023-07-13|2554.80
#2023-07-14|2562.92
#2023-07-17|2581.54
#2023-07-18|2605.49
#2023-07-19|2609.57
#2023-07-20|2499.65
#2023-07-21|2481.32
#2023-07-24|2528.26
#2023-07-25|2522.06
#2023-07-26|2514.88
#2023-07-27|2486.02
#2023-07-28|2530.14
#2023-07-31|2547.50
#2023-08-01|2527.25
#2023-08-02|2483.21
#2023-08-03|2484.40
#2023-08-04|2468.63
#2023-08-07|2458.85
#2023-08-08|2436.91
#2023-08-09|2392.93
#2023-08-10|2405.22
#2023-08-11|2381.52
#2023-08-14|2353.34
#2023-08-15|2324.59
#2023-08-16|2278.41
#2023-08-17|2254.64
#2023-08-18|2234.46
#2023-08-21|2286.56
#2023-08-22|2308.84
#2023-08-23|2328.18
#2023-08-24|2293.19
#2023-08-25|2314.52
#2023-08-28|2334.87
#2023-08-29|2414.83
#2023-08-30|2425.71
#2023-08-31|2441.59
#2023-09-01|2392.96
#2023-09-04|2411.75
#2023-09-05|2439.24
#2023-09-06|2432.03
#2023-09-07|2420.65
#2023-09-08|2402.93
#2023-09-11|2499.26
#2023-09-12|2494.77
#2023-09-13|2512.71
#2023-09-14|2543.90
#2023-09-15|2557.53
#2023-09-18|2516.45
#2023-09-19|2538.18
#2023-09-20|2511.09
#2023-09-21|2465.98
#2023-09-22|2427.91
#2023-09-25|2425.68
#2023-09-26|2393.57
#2023-09-27|2381.17
#2023-09-28|2405.11
#2023-09-29|2413.37
#2023-10-02|2409.93
#2023-10-03|2358.32
#2023-10-04|2376.56
#2023-10-05|2390.34
#2023-10-06|2397.32
#2023-10-09|2395.46
#2023-10-10|2433.94
#2023-10-11|2440.38
#2023-10-12|2436.98
#2023-10-13|2385.30
#2023-10-16|2391.40
#2023-10-17|2400.75
#2023-10-18|2345.84
#2023-10-19|2237.47
#2023-10-20|2196.68
#2023-10-23|2190.41
#2023-10-24|2200.96
#2023-10-25|2192.66
#2023-10-26|2144.18
#2023-10-27|2150.44
#2023-10-30|2096.93
#2023-10-31|2098.05
#2023-11-01|2145.67
#2023-11-02|2210.86
#2023-11-03|2240.57
#2023-11-06|2262.77
#2023-11-07|2257.84
#2023-11-08|2238.20
#2023-11-09|2205.89
#2023-11-10|2208.27
#2023-11-13|2243.35
#2023-11-14|2328.27
#2023-11-15|2368.51
#2023-11-16|2332.87
#2023-11-17|2350.36
#2023-11-20|2341.25
#2023-11-21|2343.51
#2023-11-22|2309.44
#2023-11-23|2315.05
#2023-11-24|2334.21
#2023-11-27|2327.25
#2023-11-28|2368.29
#2023-11-29|2376.21
#2023-11-30|2352.59
#2023-12-01|2361.44
#2023-12-04|2336.67
#2023-12-05|2343.41
#2023-12-06|2371.87
#2023-12-07|2388.04
#2023-12-08|2366.86
#2023-12-11|2353.42
#2023-12-12|2340.69
#2023-12-13|2348.05
#2023-12-14|2414.27
#2023-12-15|2431.65
#2023-12-18|2417.28
#2023-12-19|2441.54
#2023-12-20|2405.73
#2023-12-21|2424.35
#2023-12-22|2415.53
#2023-12-25|2418.00
#2023-12-26|2434.00
#2023-12-27|2465.50
#2023-12-28|2446.66
#2023-12-29|2435.58
#2024-01-01|2435.69
#2024-01-02|2422.15
#2024-01-03|2356.22
#2024-01-04|2363.07
#2024-01-05|2375.36
#2024-01-08|2389.93
#2024-01-09|2362.12
#2024-01-10|2361.54
#2024-01-11|2355.08
#2024-01-12|2319.06
#2024-01-15|2313.75
#2024-01-16|2304.99
#2024-01-17|2263.34
#2024-01-18|2264.77
#2024-01-19|2272.02
#2024-01-22|2269.43
#2024-01-23|2275.70
#2024-01-24|2272.69
#2024-01-25|2183.32
#2024-01-26|2174.19
#2024-01-29|2230.47
#2024-01-30|2233.09
#2024-01-31|2237.56
#2024-02-01|2241.40
#2024-02-02|2240.09
#2024-02-05|2213.44
#2024-02-06|2264.47
#2024-02-07|2303.53
#2024-02-08|2320.86
#2024-02-09|2324.94
#2024-02-12|2311.43
#2024-02-13|2303.63
#2024-02-14|2309.44
#2024-02-15|2365.75
#2024-02-16|2380.84
#2024-02-19|2381.41
#2024-02-20|2353.02
#2024-02-21|2362.82
#2024-02-22|2397.89
#2024-02-23|2379.58
#2024-02-26|2408.88
#2024-02-27|2429.76
#2024-02-28|2439.63
#2024-02-29|2456.79
#2024-03-01|2469.23
#2024-03-04|2408.08
#2024-03-05|2390.77
#2024-03-06|2389.71
#2024-03-07|2376.43
#2024-03-08|2364.03
#2024-03-11|2346.78
#2024-03-12|2346.48
#2024-03-13|2311.37
#2024-03-14|2278.87
#2024-03-15|2285.99
#2024-03-18|2348.39
#2024-03-19|2348.93
#2024-03-20|2368.14
#2024-03-21|2389.24
#2024-03-22|2388.42
#2024-03-25|2382.31
#2024-03-26|2402.75
#2024-03-27|2421.06
#2024-03-28|2406.89
#2024-03-29|2407.00
#2024-04-01|2370.07
#2024-04-02|2332.47
#2024-04-03|2339.23
#2024-04-04|2362.47
#2024-04-05|2327.86
#2024-04-08|2384.99
#2024-04-09|2418.40
#2024-04-10|2376.98
#2024-04-11|2389.30
#2024-04-12|2362.45
#2024-04-15|2314.77
#2024-04-16|2262.59
#2024-04-17|2239.93
#2024-04-18|2228.86
#2024-04-19|2197.79
#2024-04-22|2191.69
#2024-04-23|2203.29
#2024-04-24|2287.65
#2024-04-25|2288.01
#2024-04-26|2278.53
#2024-04-29|2381.51
#2024-04-30|2347.91
#2024-05-01|2326.19
#2024-05-02|2353.40
#2024-05-03|2367.36
#2024-05-06|2382.05
#2024-05-07|2353.75
#2024-05-08|2325.04
#2024-05-09|2309.12
#2024-05-10|2280.13
#2024-05-13|2286.99
#2024-05-14|2314.47
#2024-05-15|2311.02
#2024-05-16|2302.80
#2024-05-17|2323.83
#2024-05-20|2317.11
#2024-05-21|2346.44
#2024-05-22|2310.83
#2024-05-23|2281.67
#2024-05-24|2301.72
#2024-05-27|2317.25
#2024-05-28|2305.51
#2024-05-29|2280.77
#2024-05-30|2287.19
#2024-05-31|2302.74
#2024-06-03|2308.49
#2024-06-04|2285.70
#2024-06-05|2267.04
#2024-06-06|2284.84
#2024-06-07|2273.21
#2024-06-10|2272.88
#2024-06-11|2252.82
#2024-06-12|2277.94
#2024-06-13|2266.06
#2024-06-14|2234.37
#2024-06-17|2256.47
#2024-06-18|2254.66
#2024-06-19|2266.84
#2024-06-20|2247.39
#2024-06-21|2239.76
#2024-06-24|2259.12
#2024-06-25|2297.22
#2024-06-26|2317.75
#2024-06-27|2320.07
#2024-06-28|2329.30
#2024-07-01|2371.22
#2024-07-02|2450.75
#2024-07-03|2510.96
#2024-07-04|2534.87
#2024-07-05|2535.64
#2024-07-08|2533.65
#2024-07-09|2559.02
#2024-07-10|2568.47
#2024-07-11|2522.31
#2024-07-12|2557.91
#2024-07-15|2570.81
#2024-07-16|2584.29
#2024-07-17|2564.93
#2024-07-18|2541.54
#2024-07-19|2480.90
#2024-07-22|2526.47
#2024-07-23|2508.40
#2024-07-24|2392.07
#2024-07-25|2368.78
#2024-07-26|2356.61
#2024-07-29|2411.64
#2024-07-30|2375.94
#2024-07-31|2436.20
#2024-08-01|2321.30
#2024-08-02|2248.19
#2024-08-05|2106.35
#2024-08-06|2180.91
#2024-08-07|2137.52
#2024-08-08|2162.71
#2024-08-09|2175.52
#2024-08-12|2154.78
#2024-08-13|2217.93
#2024-08-14|2218.50
#2024-08-15|2276.63
#2024-08-16|2317.19
#2024-08-19|2341.11
#2024-08-20|2348.55
#2024-08-21|2360.64
#2024-08-22|2302.97
#2024-08-23|2363.92
#2024-08-26|2325.82
#2024-08-27|2321.94
#2024-08-28|2319.03
#2024-08-29|2315.23
#2024-08-30|2356.05
#2024-09-02|2349.24
#2024-09-03|2327.01
#2024-09-04|2333.82
#2024-09-05|2364.51
#2024-09-06|2282.00
#2024-09-09|2283.15
#2024-09-10|2297.43
#2024-09-11|2289.33
#2024-09-12|2321.91
#2024-09-13|2333.04
#2024-09-16|2321.43
#2024-09-17|2317.97
#2024-09-18|2332.95
#2024-09-19|2426.65
#2024-09-20|2399.80
#2024-09-23|2448.59
#2024-09-24|2477.01
#2024-09-25|2477.09
#2024-09-26|2506.28
#2024-09-27|2570.65
#2024-09-30|2515.52
#2024-10-01|2506.24
#2024-10-02|2457.66
#2024-10-03|2418.28
#2024-10-04|2448.43
#2024-10-07|2435.57
#2024-10-08|2411.81
#2024-10-09|2399.40
#2024-10-10|2404.94
#2024-10-11|2323.28
#2024-10-14|2322.86
#2024-10-15|2310.21
#2024-10-16|2307.63
#2024-10-17|2298.20
#2024-10-18|2309.36
#2024-10-21|2292.09
#2024-10-22|2285.41
#2024-10-23|2275.54
#2024-10-24|2441.20
#2024-10-25|2469.62
#2024-10-28|2468.94
#2024-10-29|2441.10
#2024-10-30|2433.92
#2024-10-31|2387.25
#2024-11-01|2365.63
#2024-11-04|2357.18
#2024-11-05|2404.92
#2024-11-06|2520.29
#2024-11-07|2576.63
#2024-11-08|2647.46
#2024-11-11|2754.99
#2024-11-12|2672.36
#2024-11-13|2655.28
#2024-11-14|2580.35
#2024-11-15|2625.08
#2024-11-18|2695.05
#2024-11-19|2733.11
#2024-11-20|2698.86
#2024-11-21|2690.96
#2024-11-22|2741.45
#2024-11-25|2711.05
#2024-11-26|2690.93
#2024-11-27|2664.29
#2024-11-28|2665.67
#2024-11-29|2710.64
#2024-12-02|2767.68
#2024-12-03|2757.49
#2024-12-04|2770.99
#2024-12-05|2814.20
#2024-12-06|2893.80
#2024-12-09|2905.63
#2024-12-10|2949.48
#2024-12-11|3031.60
#2024-12-12|3017.33
#2024-12-13|3069.73
#2024-12-16|3151.50
#2024-12-17|3205.18
#2024-12-18|3065.93
#2024-12-19|3024.25
#2024-12-20|2983.53
#2024-12-23|3028.37
#2024-12-24|3157.95
#2024-12-25|3176.53
#2024-12-26|3176.72
#2024-12-27|3109.08
#2024-12-30|3043.09
#2024-12-31|2992.15
#2025-01-01|2993.97
#2025-01-02|2896.54
#2025-01-03|3013.83
#2025-01-06|3008.76
#2025-01-07|2948.34
#2025-01-08|2940.01
#2025-01-09|2922.45
#2025-01-10|2908.91
#2025-01-13|2933.93
#2025-01-14|2914.10
#2025-01-15|3044.06
#2025-01-16|2985.67
#2025-01-17|3022.65
#2025-01-20|3047.07
#2025-01-21|3047.65
#2025-01-22|3012.69
#2025-01-23|3007.81
#2025-01-24|2987.24
#2025-01-27|2971.23
#2025-01-28|2951.00
#2025-01-29|2927.70
#2025-01-30|2980.25
#2025-01-31|2991.09
#2025-02-03|2863.99
#2025-02-04|2922.27
#2025-02-05|2893.62
#2025-02-06|2877.75
#2025-02-07|2824.42
#2025-02-10|2780.18
#2025-02-11|2685.44
#2025-02-12|2709.43
#2025-02-13|2807.64
#2025-02-14|2823.68
#2025-02-17|2817.50
#2025-02-18|2818.86
#2025-02-19|2830.25
#2025-02-20|2807.76
#2025-02-21|2746.76
#2025-02-24|2724.10
#2025-02-25|2625.51
#2025-02-26|2592.50
#2025-02-27|2564.02
#2025-02-28|2564.44
#2025-03-03|2551.63
#2025-03-04|2476.32
#2025-03-05|2546.85
#2025-03-06|2508.65
#2025-03-07|2506.25
#2025-03-10|2362.42
#2025-03-11|2376.22
#2025-03-12|2442.12
#2025-03-13|2400.12
#2025-03-14|2446.37
#2025-03-17|2414.59
#2025-03-18|2395.12
#2025-03-19|2441.07
#2025-03-20|2441.18
#2025-03-21|2465.96
#2025-03-24|2582.18
#2025-03-25|2622.53
#2025-03-26|2559.02
#2025-03-27|2533.01
#2025-03-28|2469.33
#2025-03-31|2425.18
#2025-04-01|2464.55
#2025-04-02|2523.97
#2025-04-03|2411.45
#2025-04-04|2283.92
#2025-04-07|2165.32
#2025-04-08|2155.71
#2025-04-09|2345.42
#2025-04-10|2326.30
#2025-04-11|2320.66
#2025-04-14|2339.32
#2025-04-15|2376.33
#2025-04-16|2318.75
#2025-04-17|2328.42
#2025-04-18|2340.06
#2025-04-21|2283.17
#2025-04-22|2333.48
#2025-04-23|2413.64
#2025-04-24|2464.55
#2025-04-25|2562.45
#2025-04-28|2593.44
#2025-04-29|2619.76
#2025-04-30|2572.83
#2025-05-01|2559.49
#2025-05-02|2611.30
#2025-05-05|2589.26
#2025-05-06|2576.54
#2025-05-07|2567.18
#2025-05-08|2594.40
#2025-05-09|2661.06
#2025-05-12|2756.58
#2025-05-13|2834.12
#2025-05-14|2879.70
#2025-05-15|2846.23
#2025-05-16|2875.44
#2025-05-19|2852.24
#2025-05-20|2868.99
#2025-05-21|2839.77
#2025-05-22|2844.87
#2025-05-23|2842.49
#2025-05-26|2835.27
#2025-05-27|2915.55
#2025-05-28|2889.50
#2025-05-29|2924.89
#2025-05-30|2875.23
#2025-06-02|2840.80
#2025-06-03|2846.30
#2025-06-04|2805.95
#2025-06-05|2615.76
#2025-06-06|2649.55
#2025-06-09|2707.36
#2025-06-10|2783.29
#2025-06-11|2791.94
#2025-06-12|2752.56
#2025-06-13|2743.95
#2025-06-16|2765.70
#2025-06-17|2703.90
#2025-06-18|2730.37
#2025-06-19|2709.64
#2025-06-20|2710.02
#2025-06-23|2799.81
#2025-06-24|2794.27
#2025-06-25|2739.68
#2025-06-26|2740.27
#2025-06-27|2753.48
#2025-06-30|2720.50
#2025-07-01|2667.20
#2025-07-02|2735.92
#2025-07-03|2745.03
#2025-07-04|2736.88
#2025-07-07|2637.41
#2025-07-08|2660.20
#2025-07-09|2669.03
#2025-07-10|2723.53
#2025-07-11|2735.94
#2025-07-14|2753.68
#2025-07-15|2725.94
#2025-07-16|2754.72
#2025-07-17|2757.09
#2025-07-18|2793.61
#2025-07-21|2797.33
#2025-07-22|2811.71
#2025-07-23|2907.42
#2025-07-24|2802.59
#2025-07-25|2824.07
#2025-07-28|2850.52
#2025-07-29|2811.81
#2025-07-30|2784.09
#2025-07-31|2719.23
#2025-08-01|2704.75
#2025-08-04|2730.28
#2025-08-05|2734.05
#2025-08-06|2786.88
#2025-08-07|2796.72
#2025-08-08|2845.54
#2025-08-11|2880.82
#2025-08-12|2912.65
#2025-08-13|2933.05
#2025-08-14|2899.24
#2025-08-15|2895.91
#2025-08-18|2926.16
#2025-08-19|2923.06
#2025-08-20|2905.33
#2025-08-21|2873.31
#2025-08-22|2983.85
#2025-08-25|3010.57
#2025-08-26|3016.87
#2025-08-27|3002.07
#2025-08-28|2995.14
#2025-08-29|2943.22
#2025-09-01|2940.12
#2025-09-02|2916.85
#2025-09-03|2929.85
#2025-09-04|2950.78
#2025-09-05|3025.71
#2025-09-08|3016.94
#2025-09-09|3017.14
#2025-09-10|3005.43
#2025-09-11|3084.54
#2025-09-12|3181.23
#2025-09-15|3236.83
#2025-09-16|3300.51
#2025-09-17|3324.88
#2025-09-18|3281.59
#2025-09-19|3310.37
#2025-09-22|3340.10
#2025-09-23|3311.24
#2025-09-24|3359.81
#2025-09-25|3290.64
#2025-09-26|3355.02
#2025-09-29|3357.03
#2025-09-30|3364.88
#2025-10-01|3421.89
#2025-10-02|3339.23
#2025-10-03|3325.98
#2025-10-06|3421.70
#2025-10-07|3342.03
#2025-10-08|3341.53
#2025-10-09|3310.76
#2025-10-10|3205.53
#2025-10-13|3284.68
#2025-10-14|3239.55
#2025-10-15|3284.36
#2025-10-16|3278.06
#2025-10-17|3309.05
#2025-10-20|3365.85
#2025-10-21|3361.58
#2025-10-22|3364.20
#2025-10-23|3394.03
#2025-10-24|3359.77
#2025-10-27|3444.35
#2025-10-28|3464.81
#2025-10-29|3469.47
#2025-10-30|3381.44
#2025-10-31|3435.33
#2025-11-03|3476.56
#2025-11-04|3383.37
#2025-11-05|3434.92
#2025-11-06|3398.73
#2025-11-07|3343.07
#2025-11-10|3405.04
#2025-11-11|3400.02
#2025-11-12|3388.62
#2025-11-13|3292.34
#2025-11-14|3282.43
#2025-11-17|3269.06
#2025-11-18|3199.53
#2025-11-19|3202.98
#2025-11-20|3156.99
#2025-11-21|3159.98
#2025-11-24|3263.08
#2025-11-25|3284.42
#2025-11-26|3329.47
#2025-11-27|3332.23
#2025-11-28|3353.06
#2025-12-01|3347.38
#2025-12-02|3339.12
#2025-12-03|3399.46
#2025-12-04|3462.78
#2025-12-05|3455.53
#2025-12-08|3404.50
#2025-12-09|3417.08
#2025-12-10|3458.36
#2025-12-11|3448.44
#2025-12-12|3523.60
#2025-12-15|3592.21
#2025-12-16|3628.70
#2025-12-17|3540.95
#2025-12-18|3597.15
#2025-12-19|3604.57
#2025-12-22|3646.53
#2025-12-23|3622.25
#2025-12-24|3617.38
#2025-12-25|3621.91
#2025-12-26|3576.90
#2025-12-29|3527.91
#2025-12-30|3507.16
#2025-12-31|3483.63
#2026-01-01|3484.99
#2026-01-02|3459.19
#2026-01-05|3517.01
#2026-01-06|3460.76
#2026-01-07|3439.95
#2026-01-08|3447.80
#2026-01-09|3494.09
#2026-01-12|3504.76
#2026-01-13|3543.14
#2026-01-14|3518.70
#2026-01-15|3532.40
#2026-01-16|3515.05
#2026-01-19|3515.51
#2026-01-20|3417.19
#2026-01-21|3488.73
#2026-01-22|3564.94
#2026-01-23|3559.03
#2026-01-26|3496.32
#2026-01-27|3483.44
#2026-01-28|3468.34
#2026-01-29|3438.69
#2026-01-30|3473.81
#2026-02-02|3424.23
#2026-02-03|3457.99
#2026-02-04|3437.42
#2026-02-05|3387.08
#2026-02-06|3457.94
#2026-02-09|3485.87
#2026-02-10|3543.38
#2026-02-11|3572.95
#2026-02-12|3528.89
#2026-02-13|3544.30
#2026-02-16|3521.62
#2026-02-17|3494.48
#2026-02-18|3505.11
#2026-02-19|3506.58
#2026-02-20|3482.89
#2026-02-23|3437.48
#2026-02-24|3480.81
#2026-02-25|3537.20
#2026-02-26|3514.88
#2026-02-27|3500.04
#2026-03-02|3481.30
#2026-03-03|3344.86
#2026-03-04|3340.22
#2026-03-05|3337.25
#2026-03-06|3302.68
#2026-03-09|3255.62
#2026-03-10|3298.42
#2026-03-11|3338.58
#2026-03-12|3262.76
#2026-03-13|3206.37
#2026-03-16|3220.77
#2026-03-17|3252.34
#2026-03-18|3234.18
#2026-03-19|3150.20
#2026-03-20|3089.62
#2026-03-23|3124.15
#2026-03-24|3157.94
#2026-03-25|3194.29
#2026-03-26|3127.75
#2026-03-27|3076.23
#2026-03-30|3010.99
#2026-03-31|3070.39
#2026-04-01|3169.84
#2026-04-02|3062.27