Table Data - Nasdaq Global Automobiles and Parts Total Return Index
| Title | Nasdaq Global Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQG4010T |
| 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: NQG4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 497.70 |
| 2001-04-02 | 496.58 |
| 2001-04-03 | 493.71 |
| 2001-04-04 | 500.36 |
| 2001-04-05 | 504.91 |
| 2001-04-06 | 502.88 |
| 2001-04-09 | 499.37 |
| 2001-04-10 | 502.64 |
| 2001-04-11 | 504.06 |
| 2001-04-12 | 509.09 |
| 2001-04-13 | . |
| 2001-04-16 | 503.68 |
| 2001-04-17 | 503.71 |
| 2001-04-18 | 522.06 |
| 2001-04-19 | 526.23 |
| 2001-04-20 | 525.90 |
| 2001-04-23 | 522.28 |
| 2001-04-24 | 521.64 |
| 2001-04-25 | 519.21 |
| 2001-04-26 | 526.30 |
| 2001-04-27 | 524.56 |
| 2001-04-30 | 526.99 |
| 2001-05-01 | 534.66 |
| 2001-05-02 | 545.91 |
| 2001-05-03 | 544.10 |
| 2001-05-04 | 546.30 |
| 2001-05-07 | 543.54 |
| 2001-05-08 | 535.81 |
| 2001-05-09 | 534.66 |
| 2001-05-10 | 533.72 |
| 2001-05-11 | 531.13 |
| 2001-05-14 | 525.83 |
| 2001-05-15 | 527.57 |
| 2001-05-16 | 531.93 |
| 2001-05-17 | 538.66 |
| 2001-05-18 | 534.21 |
| 2001-05-21 | 537.10 |
| 2001-05-22 | 532.02 |
| 2001-05-23 | 534.81 |
| 2001-05-24 | 532.84 |
| 2001-05-25 | 531.51 |
| 2001-05-28 | . |
| 2001-05-29 | 528.56 |
| 2001-05-30 | 521.60 |
| 2001-05-31 | 522.86 |
| 2001-06-01 | 521.20 |
| 2001-06-04 | 521.78 |
| 2001-06-05 | 522.73 |
| 2001-06-06 | 521.03 |
| 2001-06-07 | 521.26 |
| 2001-06-08 | 518.74 |
| 2001-06-11 | 518.23 |
| 2001-06-12 | 514.16 |
| 2001-06-13 | 514.78 |
| 2001-06-14 | 516.18 |
| 2001-06-15 | 510.87 |
| 2001-06-18 | 511.55 |
| 2001-06-19 | 512.87 |
| 2001-06-20 | 514.49 |
| 2001-06-21 | 523.11 |
| 2001-06-22 | 522.36 |
| 2001-06-25 | 524.51 |
| 2001-06-26 | 522.40 |
| 2001-06-27 | 520.42 |
| 2001-06-28 | 521.34 |
| 2001-06-29 | 527.11 |
| 2001-07-02 | 533.51 |
| 2001-07-03 | 532.85 |
| 2001-07-04 | . |
| 2001-07-05 | 528.71 |
| 2001-07-06 | 520.31 |
| 2001-07-09 | 523.87 |
| 2001-07-10 | 525.24 |
| 2001-07-11 | 530.61 |
| 2001-07-12 | 529.82 |
| 2001-07-13 | 532.12 |
| 2001-07-16 | 532.92 |
| 2001-07-17 | 532.81 |
| 2001-07-18 | 528.15 |
| 2001-07-19 | 528.46 |
| 2001-07-20 | 531.53 |
| 2001-07-23 | 520.06 |
| 2001-07-24 | 519.50 |
| 2001-07-25 | 523.71 |
| 2001-07-26 | 524.34 |
| 2001-07-27 | 527.25 |
| 2001-07-30 | 522.03 |
| 2001-07-31 | 527.04 |
| 2001-08-01 | 526.87 |
| 2001-08-02 | 530.10 |
| 2001-08-03 | 524.47 |
| 2001-08-06 | 521.36 |
| 2001-08-07 | 521.99 |
| 2001-08-08 | 519.27 |
| 2001-08-09 | 516.69 |
| 2001-08-10 | 519.50 |
| 2001-08-13 | 515.90 |
| 2001-08-14 | 517.89 |
| 2001-08-15 | 517.69 |
| 2001-08-16 | 510.94 |
| 2001-08-17 | 494.91 |
| 2001-08-20 | 484.78 |
| 2001-08-21 | 483.73 |
| 2001-08-22 | 489.77 |
| 2001-08-23 | 485.75 |
| 2001-08-24 | 490.57 |
| 2001-08-27 | 486.96 |
| 2001-08-28 | 482.63 |
| 2001-08-29 | 479.41 |
| 2001-08-30 | 471.90 |
| 2001-08-31 | 471.77 |
| 2001-09-03 | . |
| 2001-09-04 | 472.26 |
| 2001-09-05 | 468.35 |
| 2001-09-06 | 467.03 |
| 2001-09-07 | 461.21 |
| 2001-09-10 | 456.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 396.41 |
| 2001-09-18 | 392.42 |
| 2001-09-19 | 385.33 |
| 2001-09-20 | 363.90 |
| 2001-09-21 | 352.77 |
| 2001-09-24 | 365.21 |
| 2001-09-25 | 373.41 |
| 2001-09-26 | 368.16 |
| 2001-09-27 | 371.77 |
| 2001-09-28 | 385.86 |
| 2001-10-01 | 394.62 |
| 2001-10-02 | 402.08 |
| 2001-10-03 | 402.21 |
| 2001-10-04 | 408.81 |
| 2001-10-05 | 411.48 |
| 2001-10-08 | 410.61 |
| 2001-10-09 | 400.46 |
| 2001-10-10 | 408.55 |
| 2001-10-11 | 419.49 |
| 2001-10-12 | 420.66 |
| 2001-10-15 | 414.93 |
| 2001-10-16 | 415.32 |
| 2001-10-17 | 414.26 |
| 2001-10-18 | 410.36 |
| 2001-10-19 | 405.75 |
| 2001-10-22 | 407.21 |
| 2001-10-23 | 415.36 |
| 2001-10-24 | 418.10 |
| 2001-10-25 | 417.48 |
| 2001-10-26 | 417.57 |
| 2001-10-29 | 411.83 |
| 2001-10-30 | 405.92 |
| 2001-10-31 | 401.38 |
| 2001-11-01 | 410.04 |
| 2001-11-02 | 409.94 |
| 2001-11-05 | 417.83 |
| 2001-11-06 | 418.87 |
| 2001-11-07 | 415.75 |
| 2001-11-08 | 422.58 |
| 2001-11-09 | 422.26 |
| 2001-11-12 | 414.43 |
| 2001-11-13 | 416.91 |
| 2001-11-14 | 421.32 |
| 2001-11-15 | 427.12 |
| 2001-11-16 | 430.96 |
| 2001-11-19 | 445.36 |
| 2001-11-20 | 444.32 |
| 2001-11-21 | 440.89 |
| 2001-11-22 | . |
| 2001-11-23 | 444.48 |
| 2001-11-26 | 452.81 |
| 2001-11-27 | 447.93 |
| 2001-11-28 | 439.54 |
| 2001-11-29 | 440.50 |
| 2001-11-30 | 443.11 |
| 2001-12-03 | 436.52 |
| 2001-12-04 | 433.71 |
| 2001-12-05 | 443.51 |
| 2001-12-06 | 451.08 |
| 2001-12-07 | 444.73 |
| 2001-12-10 | 435.72 |
| 2001-12-11 | 432.37 |
| 2001-12-12 | 434.07 |
| 2001-12-13 | 425.29 |
| 2001-12-14 | 425.49 |
| 2001-12-17 | 425.52 |
| 2001-12-18 | 427.62 |
| 2001-12-19 | 426.02 |
| 2001-12-20 | 426.00 |
| 2001-12-21 | 427.66 |
| 2001-12-24 | 425.95 |
| 2001-12-25 | . |
| 2001-12-26 | 428.02 |
| 2001-12-27 | 436.44 |
| 2001-12-28 | 441.79 |
| 2001-12-31 | 442.12 |
| 2002-01-01 | . |
| 2002-01-02 | 443.85 |
| 2002-01-03 | 448.69 |
| 2002-01-04 | 459.92 |
| 2002-01-07 | 453.83 |
| 2002-01-08 | 449.41 |
| 2002-01-09 | 449.83 |
| 2002-01-10 | 443.85 |
| 2002-01-11 | 445.22 |
| 2002-01-14 | 443.04 |
| 2002-01-15 | 436.94 |
| 2002-01-16 | 435.63 |
| 2002-01-17 | 435.15 |
| 2002-01-18 | 438.17 |
| 2002-01-21 | . |
| 2002-01-22 | 433.12 |
| 2002-01-23 | 436.32 |
| 2002-01-24 | 440.22 |
| 2002-01-25 | 442.91 |
| 2002-01-28 | 453.61 |
| 2002-01-29 | 443.38 |
| 2002-01-30 | 441.60 |
| 2002-01-31 | 446.67 |
| 2002-02-01 | 445.58 |
| 2002-02-04 | 440.38 |
| 2002-02-05 | 429.13 |
| 2002-02-06 | 424.17 |
| 2002-02-07 | 426.74 |
| 2002-02-08 | 431.33 |
| 2002-02-11 | 434.92 |
| 2002-02-12 | 438.56 |
| 2002-02-13 | 448.11 |
| 2002-02-14 | 444.34 |
| 2002-02-15 | 443.97 |
| 2002-02-18 | . |
| 2002-02-19 | 432.32 |
| 2002-02-20 | 435.15 |
| 2002-02-21 | 445.28 |
| 2002-02-22 | 444.98 |
| 2002-02-25 | 452.61 |
| 2002-02-26 | 452.59 |
| 2002-02-27 | 456.78 |
| 2002-02-28 | 459.53 |
| 2002-03-01 | 469.54 |
| 2002-03-04 | 491.22 |
| 2002-03-05 | 486.19 |
| 2002-03-06 | 492.55 |
| 2002-03-07 | 504.53 |
| 2002-03-08 | 497.16 |
| 2002-03-11 | 501.65 |
| 2002-03-12 | 498.08 |
| 2002-03-13 | 498.32 |
| 2002-03-14 | 501.95 |
| 2002-03-15 | 508.95 |
| 2002-03-18 | 505.14 |
| 2002-03-19 | 513.74 |
| 2002-03-20 | 504.96 |
| 2002-03-21 | 503.73 |
| 2002-03-22 | 499.74 |
| 2002-03-25 | 492.53 |
| 2002-03-26 | 495.28 |
| 2002-03-27 | 497.45 |
| 2002-03-28 | 502.43 |
| 2002-03-29 | . |
| 2002-04-01 | 494.78 |
| 2002-04-02 | 493.53 |
| 2002-04-03 | 491.82 |
| 2002-04-04 | 491.82 |
| 2002-04-05 | 492.92 |
| 2002-04-08 | 491.69 |
| 2002-04-09 | 488.88 |
| 2002-04-10 | 497.48 |
| 2002-04-11 | 491.29 |
| 2002-04-12 | 491.02 |
| 2002-04-15 | 496.01 |
| 2002-04-16 | 506.72 |
| 2002-04-17 | 511.68 |
| 2002-04-18 | 512.55 |
| 2002-04-19 | 513.19 |
| 2002-04-22 | 512.25 |
| 2002-04-23 | 516.31 |
| 2002-04-24 | 514.01 |
| 2002-04-25 | 511.99 |
| 2002-04-26 | 507.28 |
| 2002-04-29 | 503.74 |
| 2002-04-30 | 507.05 |
| 2002-05-01 | 513.95 |
| 2002-05-02 | 511.76 |
| 2002-05-03 | 513.80 |
| 2002-05-06 | 511.67 |
| 2002-05-07 | 506.86 |
| 2002-05-08 | 514.91 |
| 2002-05-09 | 515.28 |
| 2002-05-10 | 515.60 |
| 2002-05-13 | 517.41 |
| 2002-05-14 | 519.36 |
| 2002-05-15 | 524.08 |
| 2002-05-16 | 525.88 |
| 2002-05-17 | 534.09 |
| 2002-05-20 | 529.66 |
| 2002-05-21 | 529.09 |
| 2002-05-22 | 531.64 |
| 2002-05-23 | 523.36 |
| 2002-05-24 | 528.56 |
| 2002-05-27 | . |
| 2002-05-28 | 527.28 |
| 2002-05-29 | 525.73 |
| 2002-05-30 | 522.07 |
| 2002-05-31 | 515.25 |
| 2002-06-03 | 513.89 |
| 2002-06-04 | 505.54 |
| 2002-06-05 | 504.55 |
| 2002-06-06 | 505.42 |
| 2002-06-07 | 501.94 |
| 2002-06-10 | 500.54 |
| 2002-06-11 | 502.00 |
| 2002-06-12 | 502.32 |
| 2002-06-13 | 493.82 |
| 2002-06-14 | 482.56 |
| 2002-06-17 | 483.43 |
| 2002-06-18 | 490.61 |
| 2002-06-19 | 483.11 |
| 2002-06-20 | 475.55 |
| 2002-06-21 | 472.12 |
| 2002-06-24 | 471.89 |
| 2002-06-25 | 475.08 |
| 2002-06-26 | 474.19 |
| 2002-06-27 | 475.38 |
| 2002-06-28 | 489.70 |
| 2002-07-01 | 483.96 |
| 2002-07-02 | 480.62 |
| 2002-07-03 | 477.83 |
| 2002-07-04 | . |
| 2002-07-05 | 486.38 |
| 2002-07-08 | 485.57 |
| 2002-07-09 | 485.57 |
| 2002-07-10 | 472.13 |
| 2002-07-11 | 465.90 |
| 2002-07-12 | 466.57 |
| 2002-07-15 | 461.89 |
| 2002-07-16 | 459.02 |
| 2002-07-17 | 458.55 |
| 2002-07-18 | 466.08 |
| 2002-07-19 | 456.52 |
| 2002-07-22 | 446.57 |
| 2002-07-23 | 442.37 |
| 2002-07-24 | 451.51 |
| 2002-07-25 | 445.09 |
| 2002-07-26 | 435.71 |
| 2002-07-29 | 452.60 |
| 2002-07-30 | 463.17 |
| 2002-07-31 | 456.69 |
| 2002-08-01 | 451.14 |
| 2002-08-02 | 443.96 |
| 2002-08-05 | 432.01 |
| 2002-08-06 | 434.38 |
| 2002-08-07 | 445.24 |
| 2002-08-08 | 449.28 |
| 2002-08-09 | 459.28 |
| 2002-08-12 | 452.88 |
| 2002-08-13 | 451.12 |
| 2002-08-14 | 453.47 |
| 2002-08-15 | 458.17 |
| 2002-08-16 | 456.74 |
| 2002-08-19 | 459.46 |
| 2002-08-20 | 458.19 |
| 2002-08-21 | 465.31 |
| 2002-08-22 | 467.05 |
| 2002-08-23 | 464.17 |
| 2002-08-26 | 468.34 |
| 2002-08-27 | 469.15 |
| 2002-08-28 | 459.41 |
| 2002-08-29 | 457.02 |
| 2002-08-30 | 458.50 |
| 2002-09-02 | . |
| 2002-09-03 | 439.58 |
| 2002-09-04 | 437.08 |
| 2002-09-05 | 435.83 |
| 2002-09-06 | 440.28 |
| 2002-09-09 | 443.23 |
| 2002-09-10 | 447.82 |
| 2002-09-11 | 453.46 |
| 2002-09-12 | 447.50 |
| 2002-09-13 | 438.88 |
| 2002-09-16 | 435.84 |
| 2002-09-17 | 441.65 |
| 2002-09-18 | 437.20 |
| 2002-09-19 | 438.76 |
| 2002-09-20 | 431.73 |
| 2002-09-23 | 422.98 |
| 2002-09-24 | 413.92 |
| 2002-09-25 | 415.60 |
| 2002-09-26 | 427.24 |
| 2002-09-27 | 424.66 |
| 2002-09-30 | 415.64 |
| 2002-10-01 | 415.89 |
| 2002-10-02 | 411.33 |
| 2002-10-03 | 406.60 |
| 2002-10-04 | 403.93 |
| 2002-10-07 | 393.67 |
| 2002-10-08 | 387.62 |
| 2002-10-09 | 375.57 |
| 2002-10-10 | 379.38 |
| 2002-10-11 | 394.44 |
| 2002-10-14 | 389.77 |
| 2002-10-15 | 407.92 |
| 2002-10-16 | 409.25 |
| 2002-10-17 | 418.34 |
| 2002-10-18 | 418.69 |
| 2002-10-21 | 427.22 |
| 2002-10-22 | 420.75 |
| 2002-10-23 | 420.84 |
| 2002-10-24 | 421.73 |
| 2002-10-25 | 424.55 |
| 2002-10-28 | 424.89 |
| 2002-10-29 | 407.21 |
| 2002-10-30 | 406.18 |
| 2002-10-31 | 408.25 |
| 2002-11-01 | 414.02 |
| 2002-11-04 | 417.78 |
| 2002-11-05 | 421.32 |
| 2002-11-06 | 421.21 |
| 2002-11-07 | 415.88 |
| 2002-11-08 | 414.54 |
| 2002-11-11 | 406.23 |
| 2002-11-12 | 408.78 |
| 2002-11-13 | 408.49 |
| 2002-11-14 | 412.37 |
| 2002-11-15 | 417.88 |
| 2002-11-18 | 414.30 |
| 2002-11-19 | 414.73 |
| 2002-11-20 | 414.43 |
| 2002-11-21 | 422.45 |
| 2002-11-22 | 426.08 |
| 2002-11-25 | 429.85 |
| 2002-11-26 | 424.96 |
| 2002-11-27 | 433.89 |
| 2002-11-28 | . |
| 2002-11-29 | 437.99 |
| 2002-12-02 | 434.48 |
| 2002-12-03 | 427.92 |
| 2002-12-04 | 427.40 |
| 2002-12-05 | 421.71 |
| 2002-12-06 | 423.72 |
| 2002-12-09 | 416.86 |
| 2002-12-10 | 421.50 |
| 2002-12-11 | 421.92 |
| 2002-12-12 | 421.71 |
| 2002-12-13 | 419.36 |
| 2002-12-16 | 421.16 |
| 2002-12-17 | 419.57 |
| 2002-12-18 | 408.81 |
| 2002-12-19 | 410.05 |
| 2002-12-20 | 412.55 |
| 2002-12-23 | 411.02 |
| 2002-12-24 | 412.57 |
| 2002-12-25 | . |
| 2002-12-26 | 415.41 |
| 2002-12-27 | 411.09 |
| 2002-12-30 | 415.16 |
| 2002-12-31 | 415.61 |
| 2003-01-01 | . |
| 2003-01-02 | 424.18 |
| 2003-01-03 | 421.82 |
| 2003-01-06 | 430.91 |
| 2003-01-07 | 426.77 |
| 2003-01-08 | 417.44 |
| 2003-01-09 | 420.78 |
| 2003-01-10 | 421.92 |
| 2003-01-13 | 424.85 |
| 2003-01-14 | 426.69 |
| 2003-01-15 | 423.65 |
| 2003-01-16 | 423.95 |
| 2003-01-17 | 419.91 |
| 2003-01-20 | . |
| 2003-01-21 | 415.24 |
| 2003-01-22 | 407.40 |
| 2003-01-23 | 411.45 |
| 2003-01-24 | 405.77 |
| 2003-01-27 | 399.69 |
| 2003-01-28 | 401.22 |
| 2003-01-29 | 400.26 |
| 2003-01-30 | 394.54 |
| 2003-01-31 | 397.54 |
| 2003-02-03 | 404.62 |
| 2003-02-04 | 402.39 |
| 2003-02-05 | 405.65 |
| 2003-02-06 | 400.62 |
| 2003-02-07 | 396.10 |
| 2003-02-10 | 395.75 |
| 2003-02-11 | 395.76 |
| 2003-02-12 | 393.74 |
| 2003-02-13 | 390.64 |
| 2003-02-14 | 396.31 |
| 2003-02-17 | . |
| 2003-02-18 | 400.14 |
| 2003-02-19 | 398.88 |
| 2003-02-20 | 398.40 |
| 2003-02-21 | 398.26 |
| 2003-02-24 | 395.66 |
| 2003-02-25 | 389.93 |
| 2003-02-26 | 387.69 |
| 2003-02-27 | 390.89 |
| 2003-02-28 | 391.98 |
| 2003-03-03 | 395.17 |
| 2003-03-04 | 385.78 |
| 2003-03-05 | 383.46 |
| 2003-03-06 | 376.39 |
| 2003-03-07 | 373.59 |
| 2003-03-10 | 369.11 |
| 2003-03-11 | 360.11 |
| 2003-03-12 | 361.60 |
| 2003-03-13 | 366.21 |
| 2003-03-14 | 365.90 |
| 2003-03-17 | 370.29 |
| 2003-03-18 | 376.67 |
| 2003-03-19 | 378.13 |
| 2003-03-20 | 383.75 |
| 2003-03-21 | 388.05 |
| 2003-03-24 | 385.67 |
| 2003-03-25 | 383.41 |
| 2003-03-26 | 386.16 |
| 2003-03-27 | 384.77 |
| 2003-03-28 | 379.52 |
| 2003-03-31 | 370.63 |
| 2003-04-01 | 372.12 |
| 2003-04-02 | 378.20 |
| 2003-04-03 | 377.77 |
| 2003-04-04 | 378.90 |
| 2003-04-07 | 390.21 |
| 2003-04-08 | 384.60 |
| 2003-04-09 | 382.86 |
| 2003-04-10 | 382.65 |
| 2003-04-11 | 377.96 |
| 2003-04-14 | 383.25 |
| 2003-04-15 | 388.14 |
| 2003-04-16 | 388.55 |
| 2003-04-17 | 393.78 |
| 2003-04-18 | . |
| 2003-04-21 | 396.12 |
| 2003-04-22 | 400.62 |
| 2003-04-23 | 404.59 |
| 2003-04-24 | 400.79 |
| 2003-04-25 | 389.04 |
| 2003-04-28 | 394.51 |
| 2003-04-29 | 395.47 |
| 2003-04-30 | 407.91 |
| 2003-05-01 | 408.13 |
| 2003-05-02 | 410.25 |
| 2003-05-05 | 411.88 |
| 2003-05-06 | 420.22 |
| 2003-05-07 | 422.19 |
| 2003-05-08 | 416.10 |
| 2003-05-09 | 420.50 |
| 2003-05-12 | 422.80 |
| 2003-05-13 | 417.21 |
| 2003-05-14 | 418.69 |
| 2003-05-15 | 415.57 |
| 2003-05-16 | 412.85 |
| 2003-05-19 | 406.40 |
| 2003-05-20 | 406.71 |
| 2003-05-21 | 404.36 |
| 2003-05-22 | 407.73 |
| 2003-05-23 | 407.75 |
| 2003-05-26 | . |
| 2003-05-27 | 410.43 |
| 2003-05-28 | 409.22 |
| 2003-05-29 | 413.88 |
| 2003-05-30 | 422.84 |
| 2003-06-02 | 430.37 |
| 2003-06-03 | 426.95 |
| 2003-06-04 | 429.89 |
| 2003-06-05 | 434.96 |
| 2003-06-06 | 438.25 |
| 2003-06-09 | 439.99 |
| 2003-06-10 | 442.28 |
| 2003-06-11 | 449.02 |
| 2003-06-12 | 450.95 |
| 2003-06-13 | 449.17 |
| 2003-06-16 | 452.76 |
| 2003-06-17 | 460.40 |
| 2003-06-18 | 462.94 |
| 2003-06-19 | 462.12 |
| 2003-06-20 | 461.96 |
| 2003-06-23 | 457.28 |
| 2003-06-24 | 449.09 |
| 2003-06-25 | 449.13 |
| 2003-06-26 | 450.86 |
| 2003-06-27 | 454.85 |
| 2003-06-30 | 455.04 |
| 2003-07-01 | 453.44 |
| 2003-07-02 | 462.44 |
| 2003-07-03 | 471.59 |
| 2003-07-04 | . |
| 2003-07-07 | 476.02 |
| 2003-07-08 | 480.91 |
| 2003-07-09 | 483.71 |
| 2003-07-10 | 480.73 |
| 2003-07-11 | 476.33 |
| 2003-07-14 | 478.68 |
| 2003-07-15 | 476.28 |
| 2003-07-16 | 470.85 |
| 2003-07-17 | 463.43 |
| 2003-07-18 | 465.81 |
| 2003-07-21 | 463.08 |
| 2003-07-22 | 461.99 |
| 2003-07-23 | 465.42 |
| 2003-07-24 | 468.34 |
| 2003-07-25 | 473.26 |
| 2003-07-28 | 472.03 |
| 2003-07-29 | 468.29 |
| 2003-07-30 | 463.70 |
| 2003-07-31 | 467.18 |
| 2003-08-01 | 466.28 |
| 2003-08-04 | 463.43 |
| 2003-08-05 | 461.42 |
| 2003-08-06 | 462.61 |
| 2003-08-07 | 465.60 |
| 2003-08-08 | 463.36 |
| 2003-08-11 | 466.69 |
| 2003-08-12 | 469.42 |
| 2003-08-13 | 476.76 |
| 2003-08-14 | 484.25 |
| 2003-08-15 | 486.64 |
| 2003-08-18 | 489.56 |
| 2003-08-19 | 491.58 |
| 2003-08-20 | 495.16 |
| 2003-08-21 | 504.26 |
| 2003-08-22 | 496.78 |
| 2003-08-25 | 492.28 |
| 2003-08-26 | 492.02 |
| 2003-08-27 | 494.03 |
| 2003-08-28 | 493.55 |
| 2003-08-29 | 499.45 |
| 2003-09-01 | . |
| 2003-09-02 | 508.19 |
| 2003-09-03 | 511.52 |
| 2003-09-04 | 514.86 |
| 2003-09-05 | 517.20 |
| 2003-09-08 | 515.88 |
| 2003-09-09 | 515.42 |
| 2003-09-10 | 510.00 |
| 2003-09-11 | 511.10 |
| 2003-09-12 | 519.06 |
| 2003-09-15 | 519.06 |
| 2003-09-16 | 531.64 |
| 2003-09-17 | 535.63 |
| 2003-09-18 | 535.58 |
| 2003-09-19 | 530.07 |
| 2003-09-22 | 515.93 |
| 2003-09-23 | 515.37 |
| 2003-09-24 | 508.64 |
| 2003-09-25 | 503.01 |
| 2003-09-26 | 502.54 |
| 2003-09-29 | 501.77 |
| 2003-09-30 | 496.83 |
| 2003-10-01 | 506.17 |
| 2003-10-02 | 508.61 |
| 2003-10-03 | 515.57 |
| 2003-10-06 | 519.37 |
| 2003-10-07 | 525.80 |
| 2003-10-08 | 513.66 |
| 2003-10-09 | 520.73 |
| 2003-10-10 | 525.79 |
| 2003-10-13 | 527.24 |
| 2003-10-14 | 529.68 |
| 2003-10-15 | 527.67 |
| 2003-10-16 | 533.85 |
| 2003-10-17 | 528.01 |
| 2003-10-20 | 529.23 |
| 2003-10-21 | 527.55 |
| 2003-10-22 | 523.25 |
| 2003-10-23 | 511.44 |
| 2003-10-24 | 511.23 |
| 2003-10-27 | 516.04 |
| 2003-10-28 | 517.89 |
| 2003-10-29 | 521.98 |
| 2003-10-30 | 522.03 |
| 2003-10-31 | 517.06 |
| 2003-11-03 | 516.64 |
| 2003-11-04 | 536.59 |
| 2003-11-05 | 530.54 |
| 2003-11-06 | 528.20 |
| 2003-11-07 | 535.15 |
| 2003-11-10 | 537.74 |
| 2003-11-11 | 528.09 |
| 2003-11-12 | 531.40 |
| 2003-11-13 | 538.42 |
| 2003-11-14 | 537.02 |
| 2003-11-17 | 525.73 |
| 2003-11-18 | 521.50 |
| 2003-11-19 | 513.99 |
| 2003-11-20 | 513.95 |
| 2003-11-21 | 514.55 |
| 2003-11-24 | 516.68 |
| 2003-11-25 | 519.19 |
| 2003-11-26 | 528.14 |
| 2003-11-27 | . |
| 2003-11-28 | 532.81 |
| 2003-12-01 | 539.87 |
| 2003-12-02 | 542.14 |
| 2003-12-03 | 546.65 |
| 2003-12-04 | 552.31 |
| 2003-12-05 | 551.36 |
| 2003-12-08 | 551.15 |
| 2003-12-09 | 552.73 |
| 2003-12-10 | 549.38 |
| 2003-12-11 | 557.09 |
| 2003-12-12 | 564.09 |
| 2003-12-15 | 568.35 |
| 2003-12-16 | 564.20 |
| 2003-12-17 | 561.47 |
| 2003-12-18 | 570.57 |
| 2003-12-19 | 574.99 |
| 2003-12-22 | 584.39 |
| 2003-12-23 | 584.14 |
| 2003-12-24 | 584.32 |
| 2003-12-25 | . |
| 2003-12-26 | 581.73 |
| 2003-12-29 | 585.36 |
| 2003-12-30 | 587.81 |
| 2003-12-31 | 588.70 |
| 2004-01-01 | . |
| 2004-01-02 | 591.49 |
| 2004-01-05 | 606.97 |
| 2004-01-06 | 601.85 |
| 2004-01-07 | 598.09 |
| 2004-01-08 | 596.84 |
| 2004-01-09 | 598.46 |
| 2004-01-12 | 597.63 |
| 2004-01-13 | 596.25 |
| 2004-01-14 | 597.91 |
| 2004-01-15 | 590.87 |
| 2004-01-16 | 594.46 |
| 2004-01-19 | . |
| 2004-01-20 | 601.32 |
| 2004-01-21 | 601.14 |
| 2004-01-22 | 604.67 |
| 2004-01-23 | 601.38 |
| 2004-01-26 | 597.66 |
| 2004-01-27 | 597.11 |
| 2004-01-28 | 595.40 |
| 2004-01-29 | 583.86 |
| 2004-01-30 | 578.35 |
| 2004-02-02 | 581.56 |
| 2004-02-03 | 575.90 |
| 2004-02-04 | 566.92 |
| 2004-02-05 | 572.83 |
| 2004-02-06 | 578.94 |
| 2004-02-09 | 578.68 |
| 2004-02-10 | 580.69 |
| 2004-02-11 | 583.58 |
| 2004-02-12 | 584.11 |
| 2004-02-13 | 584.13 |
| 2004-02-16 | . |
| 2004-02-17 | 592.85 |
| 2004-02-18 | 591.14 |
| 2004-02-19 | 591.52 |
| 2004-02-20 | 583.25 |
| 2004-02-23 | 589.41 |
| 2004-02-24 | 582.02 |
| 2004-02-25 | 576.05 |
| 2004-02-26 | 576.94 |
| 2004-02-27 | 585.31 |
| 2004-03-01 | 592.81 |
| 2004-03-02 | 593.26 |
| 2004-03-03 | 589.46 |
| 2004-03-04 | 588.15 |
| 2004-03-05 | 598.48 |
| 2004-03-08 | 594.51 |
| 2004-03-09 | 593.54 |
| 2004-03-10 | 581.80 |
| 2004-03-11 | 571.52 |
| 2004-03-12 | 572.40 |
| 2004-03-15 | 569.52 |
| 2004-03-16 | 572.35 |
| 2004-03-17 | 582.05 |
| 2004-03-18 | 584.71 |
| 2004-03-19 | 579.03 |
| 2004-03-22 | 569.22 |
| 2004-03-23 | 570.00 |
| 2004-03-24 | 570.56 |
| 2004-03-25 | 575.85 |
| 2004-03-26 | 583.85 |
| 2004-03-29 | 593.38 |
| 2004-03-30 | 595.16 |
| 2004-03-31 | 597.81 |
| 2004-04-01 | 594.04 |
| 2004-04-02 | 597.28 |
| 2004-04-05 | 604.69 |
| 2004-04-06 | 604.97 |
| 2004-04-07 | 603.31 |
| 2004-04-08 | 603.02 |
| 2004-04-09 | . |
| 2004-04-12 | 601.58 |
| 2004-04-13 | 595.58 |
| 2004-04-14 | 588.77 |
| 2004-04-15 | 585.83 |
| 2004-04-16 | 595.53 |
| 2004-04-19 | 594.06 |
| 2004-04-20 | 600.78 |
| 2004-04-21 | 604.52 |
| 2004-04-22 | 615.73 |
| 2004-04-23 | 621.01 |
| 2004-04-26 | 620.25 |
| 2004-04-27 | 617.84 |
| 2004-04-28 | 609.47 |
| 2004-04-29 | 605.64 |
| 2004-04-30 | 598.00 |
| 2004-05-03 | 600.09 |
| 2004-05-04 | 603.68 |
| 2004-05-05 | 606.59 |
| 2004-05-06 | 592.85 |
| 2004-05-07 | 577.38 |
| 2004-05-10 | 557.94 |
| 2004-05-11 | 562.57 |
| 2004-05-12 | 575.99 |
| 2004-05-13 | 566.47 |
| 2004-05-14 | 565.22 |
| 2004-05-17 | 555.50 |
| 2004-05-18 | 561.93 |
| 2004-05-19 | 570.77 |
| 2004-05-20 | 564.24 |
| 2004-05-21 | 571.12 |
| 2004-05-24 | 571.76 |
| 2004-05-25 | 574.05 |
| 2004-05-26 | 581.40 |
| 2004-05-27 | 590.78 |
| 2004-05-28 | 593.83 |
| 2004-05-31 | . |
| 2004-06-01 | 594.42 |
| 2004-06-02 | 593.95 |
| 2004-06-03 | 591.02 |
| 2004-06-04 | 598.23 |
| 2004-06-07 | 614.45 |
| 2004-06-08 | 614.84 |
| 2004-06-09 | 610.56 |
| 2004-06-10 | 614.39 |
| 2004-06-11 | . |
| 2004-06-14 | 603.69 |
| 2004-06-15 | 611.13 |
| 2004-06-16 | 616.38 |
| 2004-06-17 | 618.28 |
| 2004-06-18 | 620.19 |
| 2004-06-21 | 626.00 |
| 2004-06-22 | 623.49 |
| 2004-06-23 | 629.34 |
| 2004-06-24 | 636.98 |
| 2004-06-25 | 632.99 |
| 2004-06-28 | 636.33 |
| 2004-06-29 | 635.33 |
| 2004-06-30 | 634.95 |
| 2004-07-01 | 635.72 |
| 2004-07-02 | 628.00 |
| 2004-07-05 | . |
| 2004-07-06 | 619.25 |
| 2004-07-07 | 617.58 |
| 2004-07-08 | 613.51 |
| 2004-07-09 | 617.83 |
| 2004-07-12 | 621.48 |
| 2004-07-13 | 626.61 |
| 2004-07-14 | 620.20 |
| 2004-07-15 | 617.13 |
| 2004-07-16 | 618.28 |
| 2004-07-19 | 618.89 |
| 2004-07-20 | 614.23 |
| 2004-07-21 | 614.48 |
| 2004-07-22 | 612.59 |
| 2004-07-23 | 606.97 |
| 2004-07-26 | 607.13 |
| 2004-07-27 | 605.73 |
| 2004-07-28 | 613.31 |
| 2004-07-29 | 616.41 |
| 2004-07-30 | 622.14 |
| 2004-08-02 | 622.25 |
| 2004-08-03 | 618.73 |
| 2004-08-04 | 610.56 |
| 2004-08-05 | 606.50 |
| 2004-08-06 | 600.88 |
| 2004-08-09 | 598.98 |
| 2004-08-10 | 599.11 |
| 2004-08-11 | 600.62 |
| 2004-08-12 | 595.40 |
| 2004-08-13 | 592.35 |
| 2004-08-16 | 594.49 |
| 2004-08-17 | 597.25 |
| 2004-08-18 | 600.46 |
| 2004-08-19 | 600.72 |
| 2004-08-20 | 601.99 |
| 2004-08-23 | 603.49 |
| 2004-08-24 | 606.76 |
| 2004-08-25 | 611.50 |
| 2004-08-26 | 619.07 |
| 2004-08-27 | 619.54 |
| 2004-08-30 | 616.64 |
| 2004-08-31 | 615.65 |
| 2004-09-01 | 620.30 |
| 2004-09-02 | 622.90 |
| 2004-09-03 | 612.86 |
| 2004-09-06 | . |
| 2004-09-07 | 624.15 |
| 2004-09-08 | 624.82 |
| 2004-09-09 | 619.30 |
| 2004-09-10 | 622.94 |
| 2004-09-13 | 626.50 |
| 2004-09-14 | 629.61 |
| 2004-09-15 | 620.05 |
| 2004-09-16 | 621.65 |
| 2004-09-17 | 621.10 |
| 2004-09-20 | 619.97 |
| 2004-09-21 | 621.78 |
| 2004-09-22 | 613.55 |
| 2004-09-23 | 611.04 |
| 2004-09-24 | 608.30 |
| 2004-09-27 | 603.29 |
| 2004-09-28 | 600.76 |
| 2004-09-29 | 601.86 |
| 2004-09-30 | 613.30 |
| 2004-10-01 | 620.74 |
| 2004-10-04 | 625.31 |
| 2004-10-05 | 626.48 |
| 2004-10-06 | 626.01 |
| 2004-10-07 | 621.19 |
| 2004-10-08 | 626.22 |
| 2004-10-11 | 627.56 |
| 2004-10-12 | 614.96 |
| 2004-10-13 | 609.93 |
| 2004-10-14 | 604.13 |
| 2004-10-15 | 604.93 |
| 2004-10-18 | 604.08 |
| 2004-10-19 | 607.74 |
| 2004-10-20 | 603.18 |
| 2004-10-21 | 603.19 |
| 2004-10-22 | 602.98 |
| 2004-10-25 | 596.89 |
| 2004-10-26 | 599.44 |
| 2004-10-27 | 606.61 |
| 2004-10-28 | 616.29 |
| 2004-10-29 | 613.86 |
| 2004-11-01 | 614.55 |
| 2004-11-02 | 614.68 |
| 2004-11-03 | 616.01 |
| 2004-11-04 | 622.68 |
| 2004-11-05 | 630.89 |
| 2004-11-08 | 627.31 |
| 2004-11-09 | 629.48 |
| 2004-11-10 | 626.31 |
| 2004-11-11 | 629.73 |
| 2004-11-12 | 637.38 |
| 2004-11-15 | 639.99 |
| 2004-11-16 | 636.16 |
| 2004-11-17 | 637.84 |
| 2004-11-18 | 631.23 |
| 2004-11-19 | 630.99 |
| 2004-11-22 | 622.85 |
| 2004-11-23 | 622.17 |
| 2004-11-24 | 627.91 |
| 2004-11-25 | . |
| 2004-11-26 | 628.76 |
| 2004-11-29 | 631.02 |
| 2004-11-30 | 625.42 |
| 2004-12-01 | 624.39 |
| 2004-12-02 | 630.09 |
| 2004-12-03 | 635.56 |
| 2004-12-06 | 629.75 |
| 2004-12-07 | 626.87 |
| 2004-12-08 | 624.63 |
| 2004-12-09 | 624.05 |
| 2004-12-10 | 620.57 |
| 2004-12-13 | 629.29 |
| 2004-12-14 | 633.22 |
| 2004-12-15 | 641.21 |
| 2004-12-16 | 637.66 |
| 2004-12-17 | 637.04 |
| 2004-12-20 | 641.00 |
| 2004-12-21 | 642.91 |
| 2004-12-22 | 649.50 |
| 2004-12-23 | 652.22 |
| 2004-12-24 | . |
| 2004-12-27 | 658.48 |
| 2004-12-28 | 659.83 |
| 2004-12-29 | 656.80 |
| 2004-12-30 | 664.50 |
| 2004-12-31 | 664.93 |
| 2005-01-03 | 663.76 |
| 2005-01-04 | 659.71 |
| 2005-01-05 | 655.34 |
| 2005-01-06 | 654.08 |
| 2005-01-07 | 651.97 |
| 2005-01-10 | 653.13 |
| 2005-01-11 | 656.72 |
| 2005-01-12 | 659.37 |
| 2005-01-13 | 654.61 |
| 2005-01-14 | 656.24 |
| 2005-01-17 | . |
| 2005-01-18 | 654.98 |
| 2005-01-19 | 654.49 |
| 2005-01-20 | 644.89 |
| 2005-01-21 | 644.33 |
| 2005-01-24 | 645.22 |
| 2005-01-25 | 640.72 |
| 2005-01-26 | 649.16 |
| 2005-01-27 | 644.12 |
#2005-01-28| 640.55
#2005-01-31| 647.65
#2005-02-01| 647.18
#2005-02-02| 651.98
#2005-02-03| 647.73
#2005-02-04| 652.25
#2005-02-07| 651.44
#2005-02-08| 647.88
#2005-02-09| 649.69
#2005-02-10| 651.04
#2005-02-11| 652.79
#2005-02-14| 657.23
#2005-02-15| 659.67
#2005-02-16| 656.33
#2005-02-17| 654.88
#2005-02-18| 657.45
#2005-02-21| .
#2005-02-22| 657.39
#2005-02-23| 650.13
#2005-02-24| 650.81
#2005-02-25| 655.43
#2005-02-28| 659.35
#2005-03-01| 657.21
#2005-03-02| 656.13
#2005-03-03| 657.12
#2005-03-04| 660.06
#2005-03-07| 659.55
#2005-03-08| 662.20
#2005-03-09| 663.88
#2005-03-10| 662.52
#2005-03-11| 664.33
#2005-03-14| 659.06
#2005-03-15| 655.47
#2005-03-16| 649.94
#2005-03-17| 642.11
#2005-03-18| 639.89
#2005-03-21| 638.66
#2005-03-22| 636.60
#2005-03-23| 630.10
#2005-03-24| 628.52
#2005-03-25| .
#2005-03-28| 633.43
#2005-03-29| 626.64
#2005-03-30| 628.94
#2005-03-31| 632.07
#2005-04-01| 632.39
#2005-04-04| 626.03
#2005-04-05| 632.86
#2005-04-06| 637.60
#2005-04-07| 640.93
#2005-04-08| 636.73
#2005-04-11| 633.67
#2005-04-12| 625.62
#2005-04-13| 623.12
#2005-04-14| 613.67
#2005-04-15| 605.42
#2005-04-18| 593.57
#2005-04-19| 598.62
#2005-04-20| 598.45
#2005-04-21| 599.23
#2005-04-22| 604.10
#2005-04-25| 605.44
#2005-04-26| 601.46
#2005-04-27| 599.30
#2005-04-28| 594.66
#2005-04-29| 598.41
#2005-05-02| 598.15
#2005-05-03| 599.66
#2005-05-04| 612.41
#2005-05-05| 609.16
#2005-05-06| 615.80
#2005-05-09| 612.45
#2005-05-10| 612.01
#2005-05-11| 608.39
#2005-05-12| 601.60
#2005-05-13| 600.71
#2005-05-16| 600.08
#2005-05-17| 599.83
#2005-05-18| 606.48
#2005-05-19| 613.97
#2005-05-20| 614.15
#2005-05-23| 619.39
#2005-05-24| 618.04
#2005-05-25| 614.49
#2005-05-26| 613.58
#2005-05-27| 617.38
#2005-05-30| .
#2005-05-31| 615.92
#2005-06-01| 618.00
#2005-06-02| 619.88
#2005-06-03| 619.07
#2005-06-06| 619.34
#2005-06-07| 619.32
#2005-06-08| 623.77
#2005-06-09| 615.84
#2005-06-10| 619.96
#2005-06-13| 619.60
#2005-06-14| 624.66
#2005-06-15| 626.89
#2005-06-16| 628.55
#2005-06-17| 633.44
#2005-06-20| 628.75
#2005-06-21| 633.04
#2005-06-22| 633.51
#2005-06-23| 628.77
#2005-06-24| 624.08
#2005-06-27| 618.79
#2005-06-28| 621.34
#2005-06-29| 623.81
#2005-06-30| 623.31
#2005-07-01| 623.39
#2005-07-04| .
#2005-07-05| 624.25
#2005-07-06| 626.99
#2005-07-07| 623.20
#2005-07-08| 625.52
#2005-07-11| 636.06
#2005-07-12| 640.14
#2005-07-13| 636.92
#2005-07-14| 643.53
#2005-07-15| 645.39
#2005-07-18| 646.84
#2005-07-19| 647.71
#2005-07-20| 648.30
#2005-07-21| 658.79
#2005-07-22| 654.51
#2005-07-25| 652.20
#2005-07-26| 650.19
#2005-07-27| 654.52
#2005-07-28| 663.00
#2005-07-29| 667.41
#2005-08-01| 672.64
#2005-08-02| 677.48
#2005-08-03| 679.66
#2005-08-04| 672.94
#2005-08-05| 661.14
#2005-08-08| 666.35
#2005-08-09| 670.18
#2005-08-10| 680.73
#2005-08-11| 684.67
#2005-08-12| 682.18
#2005-08-15| 677.62
#2005-08-16| 674.94
#2005-08-17| 673.31
#2005-08-18| 668.58
#2005-08-19| 669.58
#2005-08-22| 679.07
#2005-08-23| 677.44
#2005-08-24| 678.62
#2005-08-25| 681.02
#2005-08-26| 680.46
#2005-08-29| 671.94
#2005-08-30| 671.27
#2005-08-31| 673.44
#2005-09-01| 676.85
#2005-09-02| 679.24
#2005-09-05| .
#2005-09-06| 685.59
#2005-09-07| 689.53
#2005-09-08| 685.87
#2005-09-09| 693.65
#2005-09-12| 695.25
#2005-09-13| 691.62
#2005-09-14| 694.47
#2005-09-15| 695.42
#2005-09-16| 696.23
#2005-09-19| 691.56
#2005-09-20| 700.55
#2005-09-21| 699.32
#2005-09-22| 694.47
#2005-09-23| 693.37
#2005-09-26| 706.50
#2005-09-27| 702.99
#2005-09-28| 716.44
#2005-09-29| 725.90
#2005-09-30| 720.89
#2005-10-03| 721.87
#2005-10-04| 727.41
#2005-10-05| 718.41
#2005-10-06| 707.17
#2005-10-07| 703.83
#2005-10-10| 695.30
#2005-10-11| 702.20
#2005-10-12| 701.09
#2005-10-13| 697.71
#2005-10-14| 701.82
#2005-10-17| 706.38
#2005-10-18| 699.21
#2005-10-19| 690.24
#2005-10-20| 685.07
#2005-10-21| 677.79
#2005-10-24| 684.52
#2005-10-25| 689.60
#2005-10-26| 692.07
#2005-10-27| 690.04
#2005-10-28| 684.58
#2005-10-31| 693.73
#2005-11-01| 699.40
#2005-11-02| 699.69
#2005-11-03| 698.46
#2005-11-04| 693.69
#2005-11-07| 698.35
#2005-11-08| 698.44
#2005-11-09| 693.13
#2005-11-10| 689.21
#2005-11-11| 692.61
#2005-11-14| 686.34
#2005-11-15| 683.37
#2005-11-16| 688.85
#2005-11-17| 700.02
#2005-11-18| 712.43
#2005-11-21| 718.15
#2005-11-22| 714.53
#2005-11-23| 719.67
#2005-11-24| .
#2005-11-25| 709.25
#2005-11-28| 720.88
#2005-11-29| 718.33
#2005-11-30| 712.47
#2005-12-01| 715.71
#2005-12-02| 721.15
#2005-12-05| 723.50
#2005-12-06| 720.87
#2005-12-07| 719.29
#2005-12-08| 716.03
#2005-12-09| 718.09
#2005-12-12| 724.26
#2005-12-13| 728.35
#2005-12-14| 734.42
#2005-12-15| 726.53
#2005-12-16| 730.26
#2005-12-19| 731.00
#2005-12-20| 727.73
#2005-12-21| 730.52
#2005-12-22| 736.48
#2005-12-23| 738.14
#2005-12-26| .
#2005-12-27| 732.70
#2005-12-28| 739.04
#2005-12-29| 742.70
#2005-12-30| 737.26
#2006-01-02| .
#2006-01-03| 749.94
#2006-01-04| 755.68
#2006-01-05| 762.54
#2006-01-06| 771.17
#2006-01-09| 775.25
#2006-01-10| 766.83
#2006-01-11| 773.81
#2006-01-12| 770.57
#2006-01-13| 763.96
#2006-01-16| .
#2006-01-17| 745.81
#2006-01-18| 736.29
#2006-01-19| 747.86
#2006-01-20| 744.30
#2006-01-23| 743.14
#2006-01-24| 752.23
#2006-01-25| 752.22
#2006-01-26| 758.24
#2006-01-27| 762.83
#2006-01-30| 765.30
#2006-01-31| 768.96
#2006-02-01| 766.63
#2006-02-02| 764.69
#2006-02-03| 758.63
#2006-02-06| 764.76
#2006-02-07| 764.41
#2006-02-08| 753.49
#2006-02-09| 759.79
#2006-02-10| 766.56
#2006-02-13| 769.67
#2006-02-14| 774.01
#2006-02-15| 772.16
#2006-02-16| 770.65
#2006-02-17| 772.86
#2006-02-20| .
#2006-02-21| 770.09
#2006-02-22| 770.80
#2006-02-23| 779.80
#2006-02-24| 777.32
#2006-02-27| 780.90
#2006-02-28| 778.41
#2006-03-01| 775.71
#2006-03-02| 771.85
#2006-03-03| 761.52
#2006-03-06| 764.70
#2006-03-07| 763.15
#2006-03-08| 758.92
#2006-03-09| 768.97
#2006-03-10| 770.19
#2006-03-13| 776.43
#2006-03-14| 784.38
#2006-03-15| 788.02
#2006-03-16| 790.50
#2006-03-17| 791.78
#2006-03-20| 798.69
#2006-03-21| 795.55
#2006-03-22| 797.29
#2006-03-23| 792.62
#2006-03-24| 798.27
#2006-03-27| 804.38
#2006-03-28| 806.86
#2006-03-29| 805.87
#2006-03-30| 816.75
#2006-03-31| 809.93
#2006-04-03| 818.27
#2006-04-04| 821.14
#2006-04-05| 826.53
#2006-04-06| 836.37
#2006-04-07| 829.76
#2006-04-10| 830.74
#2006-04-11| 825.47
#2006-04-12| 817.88
#2006-04-13| 817.27
#2006-04-14| .
#2006-04-17| 823.16
#2006-04-18| 826.48
#2006-04-19| 831.72
#2006-04-20| 841.94
#2006-04-21| 854.07
#2006-04-24| 845.22
#2006-04-25| 845.42
#2006-04-26| 853.98
#2006-04-27| 859.83
#2006-04-28| 851.27
#2006-05-01| 856.39
#2006-05-02| 866.60
#2006-05-03| 862.03
#2006-05-04| 867.02
#2006-05-05| 874.92
#2006-05-08| 878.36
#2006-05-09| 883.34
#2006-05-10| 881.29
#2006-05-11| 868.36
#2006-05-12| 850.41
#2006-05-15| 837.83
#2006-05-16| 832.05
#2006-05-17| 826.76
#2006-05-18| 816.26
#2006-05-19| 808.03
#2006-05-22| 797.73
#2006-05-23| 797.94
#2006-05-24| 801.63
#2006-05-25| 802.04
#2006-05-26| 810.73
#2006-05-29| .
#2006-05-30| 808.73
#2006-05-31| 799.40
#2006-06-01| 800.81
#2006-06-02| 811.23
#2006-06-05| 800.65
#2006-06-06| 778.16
#2006-06-07| 768.87
#2006-06-08| 744.67
#2006-06-09| 752.14
#2006-06-12| 749.38
#2006-06-13| 723.09
#2006-06-14| 728.05
#2006-06-15| 740.74
#2006-06-16| 754.03
#2006-06-19| 753.82
#2006-06-20| 751.60
#2006-06-21| 752.30
#2006-06-22| 758.75
#2006-06-23| 751.01
#2006-06-26| 751.57
#2006-06-27| 747.88
#2006-06-28| 737.33
#2006-06-29| 747.12
#2006-06-30| 778.62
#2006-07-03| 779.52
#2006-07-04| .
#2006-07-05| 765.16
#2006-07-06| 765.69
#2006-07-07| 773.77
#2006-07-10| 778.10
#2006-07-11| 773.45
#2006-07-12| 762.49
#2006-07-13| 750.24
#2006-07-14| 732.99
#2006-07-17| 727.53
#2006-07-18| 715.15
#2006-07-19| 726.34
#2006-07-20| 736.36
#2006-07-21| 734.58
#2006-07-24| 737.99
#2006-07-25| 753.61
#2006-07-26| 751.20
#2006-07-27| 770.44
#2006-07-28| 780.15
#2006-07-31| 781.42
#2006-08-01| 772.64
#2006-08-02| 778.30
#2006-08-03| 780.66
#2006-08-04| 785.73
#2006-08-07| 774.28
#2006-08-08| 782.94
#2006-08-09| 791.26
#2006-08-10| 787.86
#2006-08-11| 782.24
#2006-08-14| 788.20
#2006-08-15| 793.63
#2006-08-16| 809.13
#2006-08-17| 814.53
#2006-08-18| 816.15
#2006-08-21| 806.11
#2006-08-22| 807.60
#2006-08-23| 805.46
#2006-08-24| 799.35
#2006-08-25| 792.74
#2006-08-28| 793.06
#2006-08-29| 800.28
#2006-08-30| 802.86
#2006-08-31| 808.29
#2006-09-01| 809.56
#2006-09-04| .
#2006-09-05| 817.37
#2006-09-06| 811.08
#2006-09-07| 798.63
#2006-09-08| 800.51
#2006-09-11| 789.56
#2006-09-12| 795.48
#2006-09-13| 802.75
#2006-09-14| 810.48
#2006-09-15| 798.63
#2006-09-18| 796.18
#2006-09-19| 800.12
#2006-09-20| 801.19
#2006-09-21| 809.21
#2006-09-22| 802.88
#2006-09-25| 805.16
#2006-09-26| 805.00
#2006-09-27| 815.18
#2006-09-28| 817.20
#2006-09-29| 817.73
#2006-10-02| 826.87
#2006-10-03| 824.85
#2006-10-04| 827.11
#2006-10-05| 841.06
#2006-10-06| 834.20
#2006-10-09| 832.88
#2006-10-10| 834.14
#2006-10-11| 837.51
#2006-10-12| 841.13
#2006-10-13| 840.86
#2006-10-16| 845.41
#2006-10-17| 838.59
#2006-10-18| 840.19
#2006-10-19| 847.41
#2006-10-20| 851.14
#2006-10-23| 855.34
#2006-10-24| 860.01
#2006-10-25| 866.64
#2006-10-26| 873.15
#2006-10-27| 878.37
#2006-10-30| 866.09
#2006-10-31| 872.03
#2006-11-01| 876.26
#2006-11-02| 876.10
#2006-11-03| 871.82
#2006-11-06| 877.23
#2006-11-07| 887.01
#2006-11-08| 890.22
#2006-11-09| 890.74
#2006-11-10| 891.00
#2006-11-13| 888.10
#2006-11-14| 897.03
#2006-11-15| 901.23
#2006-11-16| 901.16
#2006-11-17| 897.99
#2006-11-20| 878.34
#2006-11-21| 875.83
#2006-11-22| 887.53
#2006-11-23| .
#2006-11-24| 881.50
#2006-11-27| 871.88
#2006-11-28| 867.30
#2006-11-29| 879.53
#2006-11-30| 884.86
#2006-12-01| 884.23
#2006-12-04| 883.31
#2006-12-05| 883.88
#2006-12-06| 885.74
#2006-12-07| 885.90
#2006-12-08| 882.69
#2006-12-11| 884.49
#2006-12-12| 887.64
#2006-12-13| 891.42
#2006-12-14| 897.44
#2006-12-15| 900.14
#2006-12-18| 903.89
#2006-12-19| 900.90
#2006-12-20| 912.13
#2006-12-21| 915.05
#2006-12-22| 914.24
#2006-12-25| .
#2006-12-26| 912.90
#2006-12-27| 926.44
#2006-12-28| 926.66
#2006-12-29| 928.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 932.34
#2007-01-04| 934.46
#2007-01-05| 921.59
#2007-01-08| 921.80
#2007-01-09| 918.84
#2007-01-10| 903.91
#2007-01-11| 905.68
#2007-01-12| 917.03
#2007-01-15| .
#2007-01-16| 922.88
#2007-01-17| 925.07
#2007-01-18| 928.18
#2007-01-19| 934.01
#2007-01-22| 935.52
#2007-01-23| 939.94
#2007-01-24| 951.12
#2007-01-25| 939.16
#2007-01-26| 932.38
#2007-01-29| 936.34
#2007-01-30| 940.84
#2007-01-31| 935.30
#2007-02-01| 944.71
#2007-02-02| 939.97
#2007-02-05| 930.53
#2007-02-06| 938.25
#2007-02-07| 937.48
#2007-02-08| 934.73
#2007-02-09| 943.36
#2007-02-12| 939.18
#2007-02-13| 947.94
#2007-02-14| 963.87
#2007-02-15| 977.28
#2007-02-16| 976.24
#2007-02-19| .
#2007-02-20| 980.86
#2007-02-21| 972.45
#2007-02-22| 969.45
#2007-02-23| 971.33
#2007-02-26| 973.57
#2007-02-27| 966.82
#2007-02-28| 947.38
#2007-03-01| 938.36
#2007-03-02| 931.02
#2007-03-05| 913.30
#2007-03-06| 931.72
#2007-03-07| 932.74
#2007-03-08| 940.50
#2007-03-09| 939.34
#2007-03-12| 946.13
#2007-03-13| 937.76
#2007-03-14| 918.77
#2007-03-15| 929.43
#2007-03-16| 926.52
#2007-03-19| 935.33
#2007-03-20| 944.28
#2007-03-21| 947.54
#2007-03-22| 958.59
#2007-03-23| 973.31
#2007-03-26| 967.13
#2007-03-27| 967.13
#2007-03-28| 958.76
#2007-03-29| 957.50
#2007-03-30| 955.88
#2007-04-02| 956.44
#2007-04-03| 960.13
#2007-04-04| 967.61
#2007-04-05| 967.07
#2007-04-06| .
#2007-04-09| 969.68
#2007-04-10| 971.42
#2007-04-11| 966.85
#2007-04-12| 962.44
#2007-04-13| 952.71
#2007-04-16| 959.58
#2007-04-17| 960.56
#2007-04-18| 966.84
#2007-04-19| 962.32
#2007-04-20| 968.59
#2007-04-23| 970.17
#2007-04-24| 967.78
#2007-04-25| 968.02
#2007-04-26| 973.00
#2007-04-27| 974.28
#2007-04-30| 972.79
#2007-05-01| 968.90
#2007-05-02| 970.56
#2007-05-03| 966.57
#2007-05-04| 977.41
#2007-05-07| 979.03
#2007-05-08| 968.95
#2007-05-09| 969.56
#2007-05-10| 958.92
#2007-05-11| 967.93
#2007-05-14| 980.20
#2007-05-15| 986.58
#2007-05-16| 989.05
#2007-05-17| 984.52
#2007-05-18| 986.76
#2007-05-21| 987.89
#2007-05-22| 986.75
#2007-05-23| 998.01
#2007-05-24| 991.40
#2007-05-25| 987.64
#2007-05-28| .
#2007-05-29| 997.26
#2007-05-30| 993.71
#2007-05-31|1001.65
#2007-06-01|1011.22
#2007-06-04|1015.99
#2007-06-05|1017.84
#2007-06-06|1006.56
#2007-06-07| 999.77
#2007-06-08| 989.24
#2007-06-11|1000.32
#2007-06-12| 995.91
#2007-06-13| 998.75
#2007-06-14|1012.74
#2007-06-15|1025.19
#2007-06-18|1029.81
#2007-06-19|1032.72
#2007-06-20|1034.61
#2007-06-21|1028.62
#2007-06-22|1027.10
#2007-06-25|1025.68
#2007-06-26|1024.50
#2007-06-27|1019.84
#2007-06-28|1033.51
#2007-06-29|1044.79
#2007-07-02|1057.44
#2007-07-03|1064.58
#2007-07-04| .
#2007-07-05|1058.38
#2007-07-06|1062.23
#2007-07-09|1068.04
#2007-07-10|1066.46
#2007-07-11|1057.68
#2007-07-12|1065.64
#2007-07-13|1071.33
#2007-07-16|1073.96
#2007-07-17|1062.96
#2007-07-18|1050.08
#2007-07-19|1056.39
#2007-07-20|1055.06
#2007-07-23|1055.85
#2007-07-24|1053.60
#2007-07-25|1041.92
#2007-07-26|1027.48
#2007-07-27|1013.47
#2007-07-30|1022.01
#2007-07-31|1030.32
#2007-08-01|1014.24
#2007-08-02|1012.32
#2007-08-03|1009.91
#2007-08-06|1011.13
#2007-08-07|1009.87
#2007-08-08|1016.32
#2007-08-09|1008.62
#2007-08-10| 983.45
#2007-08-13| 992.70
#2007-08-14| 990.19
#2007-08-15| 972.26
#2007-08-16| 950.00
#2007-08-17| 925.95
#2007-08-20| 941.56
#2007-08-21| 955.59
#2007-08-22| 963.73
#2007-08-23| 969.49
#2007-08-24| 971.50
#2007-08-27| 974.86
#2007-08-28| 966.23
#2007-08-29| 963.88
#2007-08-30| 964.16
#2007-08-31| 986.21
#2007-09-03| .
#2007-09-04| 994.20
#2007-09-05| 985.14
#2007-09-06| 987.75
#2007-09-07| 977.70
#2007-09-10| 959.36
#2007-09-11| 964.38
#2007-09-12| 966.11
#2007-09-13| 968.78
#2007-09-14| 979.91
#2007-09-17| 976.80
#2007-09-18| 973.29
#2007-09-19|1002.93
#2007-09-20|1009.06
#2007-09-21|1009.77
#2007-09-24|1016.65
#2007-09-25|1023.98
#2007-09-26|1029.16
#2007-09-27|1041.61
#2007-09-28|1049.09
#2007-10-01|1058.19
#2007-10-02|1063.58
#2007-10-03|1065.00
#2007-10-04|1062.97
#2007-10-05|1072.31
#2007-10-08|1064.18
#2007-10-09|1073.13
#2007-10-10|1073.85
#2007-10-11|1085.52
#2007-10-12|1079.89
#2007-10-15|1069.56
#2007-10-16|1060.58
#2007-10-17|1054.85
#2007-10-18|1063.08
#2007-10-19|1051.97
#2007-10-22|1034.74
#2007-10-23|1047.65
#2007-10-24|1044.17
#2007-10-25|1053.59
#2007-10-26|1079.97
#2007-10-29|1102.38
#2007-10-30|1100.86
#2007-10-31|1117.82
#2007-11-01|1114.37
#2007-11-02|1097.25
#2007-11-05|1087.74
#2007-11-06|1089.03
#2007-11-07|1082.60
#2007-11-08|1062.62
#2007-11-09|1055.16
#2007-11-12|1035.40
#2007-11-13|1030.91
#2007-11-14|1045.12
#2007-11-15|1033.84
#2007-11-16|1014.42
#2007-11-19| 995.29
#2007-11-20|1004.68
#2007-11-21| 983.51
#2007-11-22| .
#2007-11-23| 990.84
#2007-11-26| 999.43
#2007-11-27|1000.19
#2007-11-28|1010.65
#2007-11-29|1024.32
#2007-11-30|1029.28
#2007-12-03|1023.32
#2007-12-04|1012.74
#2007-12-05|1016.33
#2007-12-06|1018.44
#2007-12-07|1028.89
#2007-12-10|1036.67
#2007-12-11|1033.29
#2007-12-12|1025.52
#2007-12-13|1002.70
#2007-12-14| 983.69
#2007-12-17| 965.15
#2007-12-18| 970.12
#2007-12-19| 962.10
#2007-12-20| 962.70
#2007-12-21| 978.45
#2007-12-24| 979.51
#2007-12-25| .
#2007-12-26| 993.83
#2007-12-27| 988.89
#2007-12-28| 991.89
#2007-12-31| 992.95
#2008-01-01| .
#2008-01-02| 991.22
#2008-01-03| 981.34
#2008-01-04| 943.74
#2008-01-07| 932.37
#2008-01-08| 925.32
#2008-01-09| 923.03
#2008-01-10| 917.88
#2008-01-11| 916.69
#2008-01-14| 930.06
#2008-01-15| 903.97
#2008-01-16| 881.64
#2008-01-17| 882.99
#2008-01-18| 875.40
#2008-01-21| .
#2008-01-22| 826.20
#2008-01-23| 838.47
#2008-01-24| 863.09
#2008-01-25| 889.19
#2008-01-28| 882.81
#2008-01-29| 897.16
#2008-01-30| 889.50
#2008-01-31| 909.76
#2008-02-01| 922.12
#2008-02-04| 929.53
#2008-02-05| 895.40
#2008-02-06| 885.07
#2008-02-07| 878.18
#2008-02-08| 870.02
#2008-02-11| 871.72
#2008-02-12| 887.73
#2008-02-13| 888.46
#2008-02-14| 899.25
#2008-02-15| 900.97
#2008-02-18| .
#2008-02-19| 926.01
#2008-02-20| 905.25
#2008-02-21| 913.46
#2008-02-22| 902.92
#2008-02-25| 909.12
#2008-02-26| 921.78
#2008-02-27| 942.17
#2008-02-28| 930.93
#2008-02-29| 913.73
#2008-03-03| 900.64
#2008-03-04| 886.87
#2008-03-05| 888.26
#2008-03-06| 892.09
#2008-03-07| 872.10
#2008-03-10| 858.85
#2008-03-11| 868.14
#2008-03-12| 882.07
#2008-03-13| 870.29
#2008-03-14| 855.17
#2008-03-17| 838.84
#2008-03-18| 855.85
#2008-03-19| 866.74
#2008-03-20| 869.77
#2008-03-21| .
#2008-03-24| 881.47
#2008-03-25| 911.25
#2008-03-26| 914.82
#2008-03-27| 903.06
#2008-03-28| 907.09
#2008-03-31| 896.86
#2008-04-01| 895.07
#2008-04-02| 908.22
#2008-04-03| 905.65
#2008-04-04| 893.86
#2008-04-07| 894.94
#2008-04-08| 886.91
#2008-04-09| 879.33
#2008-04-10| 879.92
#2008-04-11| 884.84
#2008-04-14| 869.67
#2008-04-15| 869.26
#2008-04-16| 885.38
#2008-04-17| 891.14
#2008-04-18| 895.68
#2008-04-21| 920.56
#2008-04-22| 909.49
#2008-04-23| 903.00
#2008-04-24| 899.73
#2008-04-25| 916.94
#2008-04-28| 926.75
#2008-04-29| 926.39
#2008-04-30| 916.51
#2008-05-01| 919.63
#2008-05-02| 929.85
#2008-05-05| 930.90
#2008-05-06| 933.67
#2008-05-07| 938.57
#2008-05-08| 938.75
#2008-05-09| 923.06
#2008-05-12| 922.87
#2008-05-13| 926.12
#2008-05-14| 928.44
#2008-05-15| 940.56
#2008-05-16| 948.88
#2008-05-19| 954.77
#2008-05-20| 946.62
#2008-05-21| 927.62
#2008-05-22| 919.09
#2008-05-23| 908.02
#2008-05-26| .
#2008-05-27| 897.24
#2008-05-28| 889.25
#2008-05-29| 899.18
#2008-05-30| 915.85
#2008-06-02| 917.16
#2008-06-03| 902.28
#2008-06-04| 917.91
#2008-06-05| 914.82
#2008-06-06| 905.73
#2008-06-09| 888.31
#2008-06-10| 874.71
#2008-06-11| 875.07
#2008-06-12| 862.04
#2008-06-13| 873.34
#2008-06-16| 882.31
#2008-06-17| 885.10
#2008-06-18| 884.14
#2008-06-19| 868.36
#2008-06-20| 857.93
#2008-06-23| 839.01
#2008-06-24| 831.70
#2008-06-25| 836.90
#2008-06-26| 824.11
#2008-06-27| 814.74
#2008-06-30| 808.58
#2008-07-01| 802.00
#2008-07-02| 791.08
#2008-07-03| 784.57
#2008-07-04| .
#2008-07-07| 785.21
#2008-07-08| 782.15
#2008-07-09| 787.16
#2008-07-10| 783.75
#2008-07-11| 776.92
#2008-07-14| 769.79
#2008-07-15| 766.41
#2008-07-16| 778.60
#2008-07-17| 792.87
#2008-07-18| 791.67
#2008-07-21| 796.23
#2008-07-22| 814.34
#2008-07-23| 828.71
#2008-07-24| 820.57
#2008-07-25| 811.08
#2008-07-28| 800.61
#2008-07-29| 789.27
#2008-07-30| 790.06
#2008-07-31| 782.18
#2008-08-01| 767.14
#2008-08-04| 749.65
#2008-08-05| 766.84
#2008-08-06| 779.25
#2008-08-07| 771.11
#2008-08-08| 785.58
#2008-08-11| 809.90
#2008-08-12| 811.71
#2008-08-13| 795.50
#2008-08-14| 792.90
#2008-08-15| 795.35
#2008-08-18| 793.37
#2008-08-19| 772.99
#2008-08-20| 766.59
#2008-08-21| 765.50
#2008-08-22| 764.63
#2008-08-25| 772.53
#2008-08-26| 769.55
#2008-08-27| 760.28
#2008-08-28| 765.76
#2008-08-29| 776.94
#2008-09-01| .
#2008-09-02| 768.14
#2008-09-03| 776.53
#2008-09-04| 767.22
#2008-09-05| 754.22
#2008-09-08| 768.54
#2008-09-09| 759.90
#2008-09-10| 763.36
#2008-09-11| 754.86
#2008-09-12| 756.52
#2008-09-15| 744.56
#2008-09-16| 735.13
#2008-09-17| 730.49
#2008-09-18| 734.49
#2008-09-19| 759.90
#2008-09-22| 766.32
#2008-09-23| 763.49
#2008-09-24| 750.19
#2008-09-25| 749.98
#2008-09-26| 742.50
#2008-09-29| 715.24
#2008-09-30| 695.66
#2008-10-01| 682.90
#2008-10-02| 650.01
#2008-10-03| 633.05
#2008-10-06| 608.09
#2008-10-07| 586.82
#2008-10-08| 551.51
#2008-10-09| 543.43
#2008-10-10| 526.08
#2008-10-13| 549.56
#2008-10-14| 589.81
#2008-10-15| 571.93
#2008-10-16| 536.44
#2008-10-17| 539.10
#2008-10-20| 541.89
#2008-10-21| 547.45
#2008-10-22| 512.18
#2008-10-23| 493.06
#2008-10-24| 467.67
#2008-10-27| 467.99
#2008-10-28| 544.33
#2008-10-29| 527.54
#2008-10-30| 570.44
#2008-10-31| 553.07
#2008-11-03| 539.01
#2008-11-04| 559.20
#2008-11-05| 584.88
#2008-11-06| 536.00
#2008-11-07| 515.58
#2008-11-10| 520.03
#2008-11-11| 494.95
#2008-11-12| 484.44
#2008-11-13| 477.34
#2008-11-14| 477.90
#2008-11-17| 470.33
#2008-11-18| 464.12
#2008-11-19| 450.85
#2008-11-20| 433.01
#2008-11-21| 445.23
#2008-11-24| 454.74
#2008-11-25| 454.19
#2008-11-26| 460.74
#2008-11-27| .
#2008-11-28| 461.75
#2008-12-01| 444.85
#2008-12-02| 441.75
#2008-12-03| 441.91
#2008-12-04| 431.82
#2008-12-05| 425.87
#2008-12-08| 452.20
#2008-12-09| 461.71
#2008-12-10| 482.36
#2008-12-11| 491.07
#2008-12-12| 462.36
#2008-12-15| 486.17
#2008-12-16| 486.90
#2008-12-17| 497.94
#2008-12-18| 493.30
#2008-12-19| 478.71
#2008-12-22| 468.98
#2008-12-23| 462.45
#2008-12-24| 453.65
#2008-12-25| .
#2008-12-26| 464.16
#2008-12-29| 470.43
#2008-12-30| 476.38
#2008-12-31| 473.86
#2009-01-01| .
#2009-01-02| 484.40
#2009-01-05| 482.70
#2009-01-06| 490.96
#2009-01-07| 515.69
#2009-01-08| 512.77
#2009-01-09| 503.79
#2009-01-12| 496.83
#2009-01-13| 470.27
#2009-01-14| 468.59
#2009-01-15| 451.24
#2009-01-16| 462.04
#2009-01-19| .
#2009-01-20| 454.04
#2009-01-21| 451.22
#2009-01-22| 434.72
#2009-01-23| 423.64
#2009-01-26| 425.35
#2009-01-27| 447.65
#2009-01-28| 458.22
#2009-01-29| 457.09
#2009-01-30| 438.16
#2009-02-02| 431.08
#2009-02-03| 437.37
#2009-02-04| 454.59
#2009-02-05| 453.82
#2009-02-06| 466.22
#2009-02-09| 476.55
#2009-02-10| 465.98
#2009-02-11| 467.63
#2009-02-12| 454.67
#2009-02-13| 456.86
#2009-02-16| .
#2009-02-17| 437.64
#2009-02-18| 433.53
#2009-02-19| 438.10
#2009-02-20| 425.55
#2009-02-23| 415.79
#2009-02-24| 413.35
#2009-02-25| 424.50
#2009-02-26| 420.27
#2009-02-27| 416.40
#2009-03-02| 401.91
#2009-03-03| 400.21
#2009-03-04| 406.27
#2009-03-05| 402.34
#2009-03-06| 395.60
#2009-03-09| 392.27
#2009-03-10| 400.80
#2009-03-11| 417.17
#2009-03-12| 412.13
#2009-03-13| 424.97
#2009-03-16| 432.53
#2009-03-17| 437.42
#2009-03-18| 442.39
#2009-03-19| 456.64
#2009-03-20| 448.11
#2009-03-23| 460.02
#2009-03-24| 464.11
#2009-03-25| 467.99
#2009-03-26| 477.94
#2009-03-27| 482.99
#2009-03-30| 455.04
#2009-03-31| 452.11
#2009-04-01| 470.92
#2009-04-02| 512.99
#2009-04-03| 530.99
#2009-04-06| 527.56
#2009-04-07| 523.21
#2009-04-08| 527.21
#2009-04-09| 548.20
#2009-04-10| .
#2009-04-13| 555.27
#2009-04-14| 551.00
#2009-04-15| 544.88
#2009-04-16| 545.06
#2009-04-17| 561.76
#2009-04-20| 553.69
#2009-04-21| 545.93
#2009-04-22| 556.14
#2009-04-23| 565.50
#2009-04-24| 572.67
#2009-04-27| 573.15
#2009-04-28| 554.70
#2009-04-29| 564.07
#2009-04-30| 582.54
#2009-05-01| 582.83
#2009-05-04| 592.52
#2009-05-05| 593.58
#2009-05-06| 596.09
#2009-05-07| 605.07
#2009-05-08| 603.93
#2009-05-11| 590.20
#2009-05-12| 581.52
#2009-05-13| 568.72
#2009-05-14| 561.07
#2009-05-15| 571.39
#2009-05-18| 571.80
#2009-05-19| 585.45
#2009-05-20| 594.18
#2009-05-21| 591.04
#2009-05-22| 587.69
#2009-05-25| .
#2009-05-26| 592.01
#2009-05-27| 595.16
#2009-05-28| 598.08
#2009-05-29| 608.47
#2009-06-01| 623.28
#2009-06-02| 634.85
#2009-06-03| 627.02
#2009-06-04| 629.06
#2009-06-05| 628.03
#2009-06-08| 625.29
#2009-06-09| 626.17
#2009-06-10| 633.21
#2009-06-11| 635.40
#2009-06-12| 632.37
#2009-06-15| 615.11
#2009-06-16| 604.51
#2009-06-17| 606.50
#2009-06-18| 596.89
#2009-06-19| 596.15
#2009-06-22| 592.63
#2009-06-23| 588.18
#2009-06-24| 599.80
#2009-06-25| 605.01
#2009-06-26| 614.01
#2009-06-29| 611.94
#2009-06-30| 614.12
#2009-07-01| 618.09
#2009-07-02| 606.89
#2009-07-03| .
#2009-07-06| 603.74
#2009-07-07| 596.42
#2009-07-08| 582.64
#2009-07-09| 587.54
#2009-07-10| 590.89
#2009-07-13| 588.51
#2009-07-14| 606.24
#2009-07-15| 617.69
#2009-07-16| 628.89
#2009-07-17| 630.73
#2009-07-20| 635.46
#2009-07-21| 656.30
#2009-07-22| 657.13
#2009-07-23| 666.01
#2009-07-24| 676.26
#2009-07-27| 677.25
#2009-07-28| 677.47
#2009-07-29| 676.46
#2009-07-30| 696.21
#2009-07-31| 710.46
#2009-08-03| 735.51
#2009-08-04| 729.47
#2009-08-05| 714.69
#2009-08-06| 721.73
#2009-08-07| 713.84
#2009-08-10| 714.46
#2009-08-11| 711.44
#2009-08-12| 703.27
#2009-08-13| 721.17
#2009-08-14| 716.73
#2009-08-17| 690.23
#2009-08-18| 695.98
#2009-08-19| 701.01
#2009-08-20| 708.89
#2009-08-21| 704.98
#2009-08-24| 712.90
#2009-08-25| 711.71
#2009-08-26| 710.06
#2009-08-27| 702.92
#2009-08-28| 708.91
#2009-08-31| 702.27
#2009-09-01| 698.28
#2009-09-02| 687.62
#2009-09-03| 682.09
#2009-09-04| 688.90
#2009-09-07| .
#2009-09-08| 707.20
#2009-09-09| 710.49
#2009-09-10| 719.10
#2009-09-11| 719.63
#2009-09-14| 709.16
#2009-09-15| 709.72
#2009-09-16| 719.98
#2009-09-17| 721.63
#2009-09-18| 718.49
#2009-09-21| 709.75
#2009-09-22| 723.68
#2009-09-23| 721.05
#2009-09-24| 720.34
#2009-09-25| 719.17
#2009-09-28| 710.03
#2009-09-29| 708.62
#2009-09-30| 714.87
#2009-10-01| 698.98
#2009-10-02| 682.58
#2009-10-05| 680.70
#2009-10-06| 699.30
#2009-10-07| 703.59
#2009-10-08| 720.57
#2009-10-09| 724.43
#2009-10-12| 729.71
#2009-10-13| 734.88
#2009-10-14| 739.76
#2009-10-15| 742.69
#2009-10-16| 731.72
#2009-10-19| 745.66
#2009-10-20| 740.71
#2009-10-21| 739.85
#2009-10-22| 737.81
#2009-10-23| 737.54
#2009-10-26| 738.32
#2009-10-27| 722.23
#2009-10-28| 708.03
#2009-10-29| 711.92
#2009-10-30| 709.71
#2009-11-02| 705.23
#2009-11-03| 697.53
#2009-11-04| 708.71
#2009-11-05| 711.14
#2009-11-06| 717.71
#2009-11-09| 727.81
#2009-11-10| 720.95
#2009-11-11| 726.06
#2009-11-12| 722.07
#2009-11-13| 727.81
#2009-11-16| 742.09
#2009-11-17| 737.18
#2009-11-18| 738.46
#2009-11-19| 723.92
#2009-11-20| 715.55
#2009-11-23| 722.28
#2009-11-24| 716.74
#2009-11-25| 727.48
#2009-11-26| .
#2009-11-27| 705.74
#2009-11-30| 718.90
#2009-12-01| 737.37
#2009-12-02| 740.89
#2009-12-03| 756.25
#2009-12-04| 753.57
#2009-12-07| 758.65
#2009-12-08| 755.72
#2009-12-09| 751.81
#2009-12-10| 744.11
#2009-12-11| 750.36
#2009-12-14| 759.48
#2009-12-15| 755.79
#2009-12-16| 762.58
#2009-12-17| 752.79
#2009-12-18| 747.09
#2009-12-21| 745.97
#2009-12-22| 753.95
#2009-12-23| 758.50
#2009-12-24| 766.63
#2009-12-25| .
#2009-12-28| 768.65
#2009-12-29| 769.99
#2009-12-30| 764.02
#2009-12-31| 762.66
#2010-01-01| .
#2010-01-04| 776.71
#2010-01-05| 779.63
#2010-01-06| 781.88
#2010-01-07| 774.67
#2010-01-08| 784.68
#2010-01-11| 793.67
#2010-01-12| 801.25
#2010-01-13| 794.38
#2010-01-14| 805.58
#2010-01-15| 804.31
#2010-01-18| .
#2010-01-19| 796.97
#2010-01-20| 783.35
#2010-01-21| 782.75
#2010-01-22| 770.96
#2010-01-25| 764.70
#2010-01-26| 755.05
#2010-01-27| 740.47
#2010-01-28| 736.05
#2010-01-29| 729.43
#2010-02-01| 730.55
#2010-02-02| 746.02
#2010-02-03| 742.50
#2010-02-04| 725.57
#2010-02-05| 713.33
#2010-02-08| 708.26
#2010-02-09| 715.89
#2010-02-10| 713.63
#2010-02-11| 712.11
#2010-02-12| 712.17
#2010-02-15| .
#2010-02-16| 713.19
#2010-02-17| 721.86
#2010-02-18| 717.27
#2010-02-19| 708.24
#2010-02-22| 718.73
#2010-02-23| 717.32
#2010-02-24| 715.16
#2010-02-25| 711.41
#2010-02-26| 720.50
#2010-03-01| 725.03
#2010-03-02| 731.49
#2010-03-03| 744.32
#2010-03-04| 738.35
#2010-03-05| 746.03
#2010-03-08| 758.53
#2010-03-09| 756.72
#2010-03-10| 755.21
#2010-03-11| 759.65
#2010-03-12| 765.17
#2010-03-15| 764.10
#2010-03-16| 771.15
#2010-03-17| 780.47
#2010-03-18| 772.43
#2010-03-19| 775.36
#2010-03-22| 783.05
#2010-03-23| 785.75
#2010-03-24| 779.73
#2010-03-25| 779.70
#2010-03-26| 785.51
#2010-03-29| 787.65
#2010-03-30| 785.87
#2010-03-31| 781.06
#2010-04-01| 786.24
#2010-04-02| .
#2010-04-05| 797.10
#2010-04-06| 794.03
#2010-04-07| 791.54
#2010-04-08| 783.67
#2010-04-09| 787.84
#2010-04-12| 790.74
#2010-04-13| 789.44
#2010-04-14| 799.11
#2010-04-15| 801.91
#2010-04-16| 795.28
#2010-04-19| 786.43
#2010-04-20| 800.96
#2010-04-21| 807.31
#2010-04-22| 802.88
#2010-04-23| 805.31
#2010-04-26| 819.08
#2010-04-27| 807.42
#2010-04-28| 795.40
#2010-04-29| 806.94
#2010-04-30| 806.61
#2010-05-03| 804.93
#2010-05-04| 788.61
#2010-05-05| 777.61
#2010-05-06| 760.74
#2010-05-07| 746.90
#2010-05-10| 771.56
#2010-05-11| 768.61
#2010-05-12| 781.17
#2010-05-13| 790.15
#2010-05-14| 774.43
#2010-05-17| 763.61
#2010-05-18| 760.21
#2010-05-19| 749.68
#2010-05-20| 730.91
#2010-05-21| 729.64
#2010-05-24| 723.05
#2010-05-25| 704.58
#2010-05-26| 709.21
#2010-05-27| 730.27
#2010-05-28| 733.36
#2010-05-31| .
#2010-06-01| 725.24
#2010-06-02| 721.77
#2010-06-03| 740.53
#2010-06-04| 730.24
#2010-06-07| 708.49
#2010-06-08| 710.51
#2010-06-09| 707.80
#2010-06-10| 722.21
#2010-06-11| 724.95
#2010-06-14| 740.05
#2010-06-15| 750.84
#2010-06-16| 751.10
#2010-06-17| 755.25
#2010-06-18| 756.57
#2010-06-21| 770.89
#2010-06-22| 762.67
#2010-06-23| 754.89
#2010-06-24| 750.78
#2010-06-25| 740.48
#2010-06-28| 743.87
#2010-06-29| 721.92
#2010-06-30| 722.40
#2010-07-01| 715.51
#2010-07-02| 711.52
#2010-07-05| .
#2010-07-06| 725.95
#2010-07-07| 730.81
#2010-07-08| 739.34
#2010-07-09| 745.36
#2010-07-12| 748.57
#2010-07-13| 764.80
#2010-07-14| 775.65
#2010-07-15| 774.62
#2010-07-16| 764.30
#2010-07-19| 761.24
#2010-07-20| 755.59
#2010-07-21| 750.91
#2010-07-22| 762.91
#2010-07-23| 772.69
#2010-07-26| 780.13
#2010-07-27| 772.66
#2010-07-28| 780.44
#2010-07-29| 784.94
#2010-07-30| 783.29
#2010-08-02| 801.77
#2010-08-03| 808.08
#2010-08-04| 798.90
#2010-08-05| 808.22
#2010-08-06| 809.99
#2010-08-09| 808.43
#2010-08-10| 795.67
#2010-08-11| 773.55
#2010-08-12| 764.42
#2010-08-13| 763.57
#2010-08-16| 768.95
#2010-08-17| 775.02
#2010-08-18| 780.53
#2010-08-19| 782.24
#2010-08-20| 766.45
#2010-08-23| 762.16
#2010-08-24| 755.97
#2010-08-25| 743.12
#2010-08-26| 748.51
#2010-08-27| 757.22
#2010-08-30| 757.04
#2010-08-31| 752.19
#2010-09-01| 770.54
#2010-09-02| 781.47
#2010-09-03| 793.05
#2010-09-06| .
#2010-09-07| 791.64
#2010-09-08| 787.70
#2010-09-09| 797.01
#2010-09-10| 799.99
#2010-09-13| 813.98
#2010-09-14| 818.28
#2010-09-15| 822.59
#2010-09-16| 826.45
#2010-09-17| 832.85
#2010-09-20| 842.66
#2010-09-21| 843.42
#2010-09-22| 843.24
#2010-09-23| 838.76
#2010-09-24| 856.93
#2010-09-27| 865.47
#2010-09-28| 865.42
#2010-09-29| 870.53
#2010-09-30| 868.36
#2010-10-01| 871.18
#2010-10-04| 866.35
#2010-10-05| 879.33
#2010-10-06| 881.80
#2010-10-07| 888.49
#2010-10-08| 889.69
#2010-10-11| 892.33
#2010-10-12| 889.41
#2010-10-13| 898.98
#2010-10-14| 913.31
#2010-10-15| 908.56
#2010-10-18| 907.49
#2010-10-19| 894.79
#2010-10-20| 905.62
#2010-10-21| 913.66
#2010-10-22| 919.04
#2010-10-25| 932.20
#2010-10-26| 923.88
#2010-10-27| 918.11
#2010-10-28| 919.80
#2010-10-29| 923.05
#2010-11-01| 922.05
#2010-11-02| 926.05
#2010-11-03| 928.77
#2010-11-04| 955.28
#2010-11-05| 958.90
#2010-11-08| 964.92
#2010-11-09| 969.27
#2010-11-10| 964.27
#2010-11-11| 966.72
#2010-11-12| 957.71
#2010-11-15| 962.92
#2010-11-16| 949.76
#2010-11-17| 955.63
#2010-11-18| 972.31
#2010-11-19| 977.66
#2010-11-22| 980.26
#2010-11-23| 963.48
#2010-11-24| 970.33
#2010-11-25| .
#2010-11-26| 962.94
#2010-11-29| 951.39
#2010-11-30| 943.07
#2010-12-01| 969.67
#2010-12-02| 991.77
#2010-12-03|1008.70
#2010-12-06|1006.78
#2010-12-07|1005.82
#2010-12-08| 996.73
#2010-12-09| 994.33
#2010-12-10| 995.23
#2010-12-13|1004.16
#2010-12-14|1004.77
#2010-12-15|1000.35
#2010-12-16| 996.83
#2010-12-17| 991.55
#2010-12-20| 997.67
#2010-12-21|1007.88
#2010-12-22|1007.88
#2010-12-23|1006.06
#2010-12-24| .
#2010-12-27| 990.81
#2010-12-28| 991.43
#2010-12-29| 997.65
#2010-12-30| 996.88
#2010-12-31|1003.20
#2011-01-03|1017.06
#2011-01-04|1023.95
#2011-01-05|1026.73
#2011-01-06|1034.90
#2011-01-07|1042.48
#2011-01-10|1043.41
#2011-01-11|1046.92
#2011-01-12|1055.07
#2011-01-13|1060.02
#2011-01-14|1063.84
#2011-01-17| .
#2011-01-18|1063.71
#2011-01-19|1058.32
#2011-01-20|1033.31
#2011-01-21|1026.20
#2011-01-24|1035.88
#2011-01-25|1044.61
#2011-01-26|1058.37
#2011-01-27|1065.98
#2011-01-28|1038.54
#2011-01-31|1028.72
#2011-02-01|1035.24
#2011-02-02|1032.90
#2011-02-03|1028.94
#2011-02-04|1028.75
#2011-02-07|1041.48
#2011-02-08|1056.97
#2011-02-09|1055.58
#2011-02-10|1053.19
#2011-02-11|1060.50
#2011-02-14|1071.81
#2011-02-15|1068.53
#2011-02-16|1063.76
#2011-02-17|1067.71
#2011-02-18|1069.04
#2011-02-21| .
#2011-02-22|1051.03
#2011-02-23|1032.67
#2011-02-24|1019.10
#2011-02-25|1037.18
#2011-02-28|1044.86
#2011-03-01|1046.87
#2011-03-02|1037.14
#2011-03-03|1043.67
#2011-03-04|1044.13
#2011-03-07|1032.12
#2011-03-08|1035.18
#2011-03-09|1040.47
#2011-03-10|1019.20
#2011-03-11|1013.62
#2011-03-14| 982.25
#2011-03-15| 950.10
#2011-03-16| 965.45
#2011-03-17| 972.32
#2011-03-18| 974.17
#2011-03-21| 986.15
#2011-03-22| 994.23
#2011-03-23| 990.17
#2011-03-24|1002.20
#2011-03-25|1004.74
#2011-03-28|1002.57
#2011-03-29|1005.27
#2011-03-30|1021.94
#2011-03-31|1026.59
#2011-04-01|1024.96
#2011-04-04|1027.84
#2011-04-05|1021.96
#2011-04-06|1022.77
#2011-04-07|1016.68
#2011-04-08|1018.65
#2011-04-11|1004.78
#2011-04-12| 996.85
#2011-04-13|1012.48
#2011-04-14|1020.73
#2011-04-15|1017.49
#2011-04-18|1010.19
#2011-04-19|1009.06
#2011-04-20|1042.42
#2011-04-21|1059.64
#2011-04-22| .
#2011-04-25|1066.89
#2011-04-26|1071.60
#2011-04-27|1074.67
#2011-04-28|1096.98
#2011-04-29|1097.77
#2011-05-02|1109.63
#2011-05-03|1098.09
#2011-05-04|1090.64
#2011-05-05|1084.69
#2011-05-06|1076.11
#2011-05-09|1065.68
#2011-05-10|1077.05
#2011-05-11|1079.05
#2011-05-12|1077.21
#2011-05-13|1073.54
#2011-05-16|1064.27
#2011-05-17|1052.03
#2011-05-18|1063.93
#2011-05-19|1062.93
#2011-05-20|1055.58
#2011-05-23|1030.25
#2011-05-24|1031.43
#2011-05-25|1037.97
#2011-05-26|1053.18
#2011-05-27|1063.52
#2011-05-30| .
#2011-05-31|1082.13
#2011-06-01|1069.68
#2011-06-02|1052.81
#2011-06-03|1051.49
#2011-06-06|1048.70
#2011-06-07|1051.77
#2011-06-08|1045.28
#2011-06-09|1047.34
#2011-06-10|1035.09
#2011-06-13|1026.59
#2011-06-14|1046.34
#2011-06-15|1038.95
#2011-06-16|1025.47
#2011-06-17|1033.20
#2011-06-20|1035.47
#2011-06-21|1055.84
#2011-06-22|1064.90
#2011-06-23|1055.34
#2011-06-24|1067.86
#2011-06-27|1069.17
#2011-06-28|1081.77
#2011-06-29|1099.91
#2011-06-30|1113.86
#2011-07-01|1120.71
#2011-07-04| .
#2011-07-05|1135.07
#2011-07-06|1135.93
#2011-07-07|1140.68
#2011-07-08|1138.62
#2011-07-11|1112.44
#2011-07-12|1103.02
#2011-07-13|1124.02
#2011-07-14|1121.97
#2011-07-15|1125.67
#2011-07-18|1109.71
#2011-07-19|1118.54
#2011-07-20|1122.32
#2011-07-21|1124.73
#2011-07-22|1137.45
#2011-07-25|1132.03
#2011-07-26|1128.52
#2011-07-27|1110.00
#2011-07-28|1096.89
#2011-07-29|1091.69
#2011-08-01|1092.25
#2011-08-02|1060.16
#2011-08-03|1040.19
#2011-08-04| 995.43
#2011-08-05| 969.98
#2011-08-08| 923.14
#2011-08-09| 935.25
#2011-08-10| 920.47
#2011-08-11| 931.60
#2011-08-12| 934.10
#2011-08-15| 950.70
#2011-08-16| 950.97
#2011-08-17| 945.18
#2011-08-18| 901.53
#2011-08-19| 866.79
#2011-08-22| 844.44
#2011-08-23| 868.40
#2011-08-24| 874.49
#2011-08-25| 878.33
#2011-08-26| 889.09
#2011-08-29| 906.68
#2011-08-30| 912.00
#2011-08-31| 931.18
#2011-09-01| 925.63
#2011-09-02| 902.31
#2011-09-05| .
#2011-09-06| 854.21
#2011-09-07| 886.56
#2011-09-08| 883.00
#2011-09-09| 856.42
#2011-09-12| 842.84
#2011-09-13| 854.14
#2011-09-14| 858.10
#2011-09-15| 881.81
#2011-09-16| 898.13
#2011-09-19| 884.01
#2011-09-20| 882.91
#2011-09-21| 865.62
#2011-09-22| 824.14
#2011-09-23| 823.27
#2011-09-26| 810.17
#2011-09-27| 850.18
#2011-09-28| 850.72
#2011-09-29| 862.14
#2011-09-30| 839.04
#2011-10-03| 812.82
#2011-10-04| 799.84
#2011-10-05| 806.54
#2011-10-06| 828.54
#2011-10-07| 836.94
#2011-10-10| 855.37
#2011-10-11| 872.12
#2011-10-12| 887.47
#2011-10-13| 890.93
#2011-10-14| 896.03
#2011-10-17| 899.49
#2011-10-18| 898.19
#2011-10-19| 898.45
#2011-10-20| 879.72
#2011-10-21| 905.23
#2011-10-24| 930.17
#2011-10-25| 923.43
#2011-10-26| 917.71
#2011-10-27| 955.85
#2011-10-28| 963.86
#2011-10-31| 931.67
#2011-11-01| 894.75
#2011-11-02| 898.76
#2011-11-03| 906.89
#2011-11-04| 913.06
#2011-11-07| 908.54
#2011-11-08| 907.01
#2011-11-09| 889.09
#2011-11-10| 873.67
#2011-11-11| 891.68
#2011-11-14| 892.51
#2011-11-15| 880.51
#2011-11-16| 865.63
#2011-11-17| 856.51
#2011-11-18| 843.16
#2011-11-21| 820.28
#2011-11-22| 821.98
#2011-11-23| 806.15
#2011-11-24| .
#2011-11-25| 802.05
#2011-11-28| 830.68
#2011-11-29| 841.84
#2011-11-30| 864.75
#2011-12-01| 875.22
#2011-12-02| 882.49
#2011-12-05| 893.80
#2011-12-06| 883.77
#2011-12-07| 889.80
#2011-12-08| 869.69
#2011-12-09| 871.53
#2011-12-12| 860.30
#2011-12-13| 842.33
#2011-12-14| 820.56
#2011-12-15| 815.97
#2011-12-16| 816.66
#2011-12-19| 806.12
#2011-12-20| 826.16
#2011-12-21| 837.95
#2011-12-22| 841.09
#2011-12-23| 844.94
#2011-12-26| .
#2011-12-27| 844.25
#2011-12-28| 833.59
#2011-12-29| 839.18
#2011-12-30| 849.16
#2012-01-02| .
#2012-01-03| 872.16
#2012-01-04| 878.71
#2012-01-05| 880.88
#2012-01-06| 874.93
#2012-01-09| 876.57
#2012-01-10| 893.40
#2012-01-11| 894.58
#2012-01-12| 899.55
#2012-01-13| 900.26
#2012-01-16| .
#2012-01-17| 915.17
#2012-01-18| 920.34
#2012-01-19| 930.94
#2012-01-20| 942.20
#2012-01-23| 945.21
#2012-01-24| 945.37
#2012-01-25| 957.58
#2012-01-26| 967.91
#2012-01-27| 956.30
#2012-01-30| 948.72
#2012-01-31| 951.51
#2012-02-01| 967.65
#2012-02-02| 974.56
#2012-02-03| 983.86
#2012-02-06| 991.83
#2012-02-07| 990.59
#2012-02-08|1002.55
#2012-02-09|1006.83
#2012-02-10| 987.44
#2012-02-13| 998.34
#2012-02-14| 992.37
#2012-02-15|1003.11
#2012-02-16|1004.79
#2012-02-17|1022.12
#2012-02-20| .
#2012-02-21|1024.73
#2012-02-22|1023.53
#2012-02-23|1019.65
#2012-02-24|1023.24
#2012-02-27|1015.96
#2012-02-28|1019.60
#2012-02-29|1015.70
#2012-03-01|1020.23
#2012-03-02|1016.72
#2012-03-05|1008.59
#2012-03-06| 981.91
#2012-03-07| 982.21
#2012-03-08|1004.93
#2012-03-09|1014.37
#2012-03-12|1013.90
#2012-03-13|1020.37
#2012-03-14|1029.13
#2012-03-15|1041.79
#2012-03-16|1034.51
#2012-03-19|1032.16
#2012-03-20|1015.54
#2012-03-21|1011.80
#2012-03-22|1012.23
#2012-03-23|1009.93
#2012-03-26|1017.26
#2012-03-27|1027.66
#2012-03-28|1026.39
#2012-03-29|1017.74
#2012-03-30|1023.25
#2012-04-02|1038.25
#2012-04-03|1037.52
#2012-04-04|1010.24
#2012-04-05|1013.61
#2012-04-06| .
#2012-04-09| 996.47
#2012-04-10| 981.17
#2012-04-11| 984.63
#2012-04-12| 997.74
#2012-04-13| 989.15
#2012-04-16| 986.77
#2012-04-17| 990.98
#2012-04-18| 997.60
#2012-04-19| 988.49
#2012-04-20| 984.82
#2012-04-23| 970.96
#2012-04-24| 976.87
#2012-04-25| 991.21
#2012-04-26|1006.98
#2012-04-27|1011.63
#2012-04-30|1014.49
#2012-05-01|1005.30
#2012-05-02|1002.75
#2012-05-03| 997.31
#2012-05-04| 982.12
#2012-05-07| 967.04
#2012-05-08| 963.23
#2012-05-09| 958.42
#2012-05-10| 955.81
#2012-05-11| 962.44
#2012-05-14| 949.07
#2012-05-15| 934.50
#2012-05-16| 917.94
#2012-05-17| 920.09
#2012-05-18| 896.55
#2012-05-21| 905.83
#2012-05-22| 918.94
#2012-05-23| 908.52
#2012-05-24| 906.22
#2012-05-25| 904.80
#2012-05-28| .
#2012-05-29| 922.73
#2012-05-30| 913.17
#2012-05-31| 906.35
#2012-06-01| 883.74
#2012-06-04| 862.81
#2012-06-05| 869.83
#2012-06-06| 889.68
#2012-06-07| 900.93
#2012-06-08| 890.07
#2012-06-11| 897.02
#2012-06-12| 892.51
#2012-06-13| 889.46
#2012-06-14| 885.32
#2012-06-15| 890.69
#2012-06-18| 904.39
#2012-06-19| 911.27
#2012-06-20| 917.72
#2012-06-21| 906.38
#2012-06-22| 895.90
#2012-06-25| 884.98
#2012-06-26| 877.68
#2012-06-27| 876.48
#2012-06-28| 884.44
#2012-06-29| 907.85
#2012-07-02| 908.01
#2012-07-03| 918.15
#2012-07-04| .
#2012-07-05| 920.02
#2012-07-06| 906.52
#2012-07-09| 893.40
#2012-07-10| 889.69
#2012-07-11| 884.88
#2012-07-12| 870.25
#2012-07-13| 882.40
#2012-07-16| 884.84
#2012-07-17| 879.95
#2012-07-18| 886.55
#2012-07-19| 896.71
#2012-07-20| 882.81
#2012-07-23| 863.24
#2012-07-24| 855.26
#2012-07-25| 850.80
#2012-07-26| 864.65
#2012-07-27| 887.10
#2012-07-30| 896.83
#2012-07-31| 908.19
#2012-08-01| 896.28
#2012-08-02| 888.07
#2012-08-03| 899.64
#2012-08-06| 919.94
#2012-08-07| 933.27
#2012-08-08| 932.75
#2012-08-09| 938.22
#2012-08-10| 937.28
#2012-08-13| 933.75
#2012-08-14| 932.58
#2012-08-15| 930.84
#2012-08-16| 942.66
#2012-08-17| 952.35
#2012-08-20| 949.90
#2012-08-21| 956.14
#2012-08-22| 953.87
#2012-08-23| 955.10
#2012-08-24| 943.61
#2012-08-27| 945.77
#2012-08-28| 940.29
#2012-08-29| 939.91
#2012-08-30| 925.22
#2012-08-31| 920.67
#2012-09-03| .
#2012-09-04| 910.37
#2012-09-05| 904.36
#2012-09-06| 922.12
#2012-09-07| 951.23
#2012-09-10| 950.37
#2012-09-11| 952.51
#2012-09-12| 962.72
#2012-09-13| 963.36
#2012-09-14| 990.02
#2012-09-17| 983.10
#2012-09-18| 971.49
#2012-09-19| 984.50
#2012-09-20| 966.85
#2012-09-21| 971.06
#2012-09-24| 962.69
#2012-09-25| 958.27
#2012-09-26| 938.50
#2012-09-27| 940.61
#2012-09-28| 931.89
#2012-10-01| 931.25
#2012-10-02| 932.36
#2012-10-03| 929.39
#2012-10-04| 953.95
#2012-10-05| 958.05
#2012-10-08| 948.92
#2012-10-09| 939.39
#2012-10-10| 930.27
#2012-10-11| 930.33
#2012-10-12| 930.25
#2012-10-15| 935.03
#2012-10-16| 943.16
#2012-10-17| 950.62
#2012-10-18| 963.42
#2012-10-19| 956.90
#2012-10-22| 953.61
#2012-10-23| 944.70
#2012-10-24| 937.63
#2012-10-25| 945.15
#2012-10-26| 935.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 942.77
#2012-11-01| 947.09
#2012-11-02| 953.30
#2012-11-05| 949.79
#2012-11-06| 952.64
#2012-11-07| 949.44
#2012-11-08| 934.16
#2012-11-09| 933.58
#2012-11-12| 929.18
#2012-11-13| 924.91
#2012-11-14| 916.04
#2012-11-15| 923.47
#2012-11-16| 933.64
#2012-11-19| 954.07
#2012-11-20| 951.21
#2012-11-21| 960.41
#2012-11-22| .
#2012-11-23| 982.01
#2012-11-26| 988.88
#2012-11-27| 986.43
#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| 996.96
#2012-12-06|1000.88
#2012-12-07|1002.06
#2012-12-10|1004.66
#2012-12-11|1010.70
#2012-12-12|1016.43
#2012-12-13|1019.06
#2012-12-14|1021.05
#2012-12-17|1025.08
#2012-12-18|1035.35
#2012-12-19|1051.41
#2012-12-20|1048.50
#2012-12-21|1041.23
#2012-12-24|1041.45
#2012-12-25|1042.98
#2012-12-26|1047.60
#2012-12-27|1056.44
#2012-12-28|1059.87
#2012-12-31|1062.00
#2013-01-01|1062.11
#2013-01-02|1074.07
#2013-01-03|1072.04
#2013-01-04|1085.07
#2013-01-07|1081.00
#2013-01-08|1070.06
#2013-01-09|1073.94
#2013-01-10|1085.45
#2013-01-11|1090.15
#2013-01-14|1093.22
#2013-01-15|1100.61
#2013-01-16|1088.72
#2013-01-17|1093.16
#2013-01-18|1099.44
#2013-01-21|1098.32
#2013-01-22|1099.97
#2013-01-23|1090.63
#2013-01-24|1091.37
#2013-01-25|1099.61
#2013-01-28|1096.63
#2013-01-29|1103.03
#2013-01-30|1100.55
#2013-01-31|1099.54
#2013-02-01|1111.71
#2013-02-04|1107.44
#2013-02-05|1098.91
#2013-02-06|1118.74
#2013-02-07|1121.07
#2013-02-08|1133.57
#2013-02-11|1128.20
#2013-02-12|1130.71
#2013-02-13|1126.87
#2013-02-14|1123.58
#2013-02-15|1115.75
#2013-02-18|1119.07
#2013-02-19|1125.70
#2013-02-20|1128.19
#2013-02-21|1112.09
#2013-02-22|1107.04
#2013-02-25|1108.73
#2013-02-26|1101.93
#2013-02-27|1108.93
#2013-02-28|1122.96
#2013-03-01|1113.53
#2013-03-04|1113.18
#2013-03-05|1124.55
#2013-03-06|1133.23
#2013-03-07|1133.67
#2013-03-08|1139.59
#2013-03-11|1147.11
#2013-03-12|1142.77
#2013-03-13|1138.10
#2013-03-14|1139.97
#2013-03-15|1150.83
#2013-03-18|1131.64
#2013-03-19|1133.18
#2013-03-20|1136.98
#2013-03-21|1130.71
#2013-03-22|1122.46
#2013-03-25|1124.36
#2013-03-26|1127.21
#2013-03-27|1127.29
#2013-03-28|1118.93
#2013-03-29|1119.85
#2013-04-01|1107.99
#2013-04-02|1098.53
#2013-04-03|1112.46
#2013-04-04|1100.16
#2013-04-05|1099.14
#2013-04-08|1108.38
#2013-04-09|1106.86
#2013-04-10|1123.26
#2013-04-11|1153.50
#2013-04-12|1147.58
#2013-04-15|1124.40
#2013-04-16|1125.78
#2013-04-17|1124.92
#2013-04-18|1109.35
#2013-04-19|1112.89
#2013-04-22|1126.79
#2013-04-23|1133.17
#2013-04-24|1151.55
#2013-04-25|1169.65
#2013-04-26|1174.88
#2013-04-29|1180.87
#2013-04-30|1182.24
#2013-05-01|1172.13
#2013-05-02|1164.23
#2013-05-03|1175.58
#2013-05-06|1174.78
#2013-05-07|1200.20
#2013-05-08|1210.60
#2013-05-09|1201.24
#2013-05-10|1207.99
#2013-05-13|1221.85
#2013-05-14|1227.90
#2013-05-15|1248.68
#2013-05-16|1254.96
#2013-05-17|1264.88
#2013-05-20|1290.01
#2013-05-21|1295.89
#2013-05-22|1289.31
#2013-05-23|1253.64
#2013-05-24|1255.79
#2013-05-27|1234.40
#2013-05-28|1260.78
#2013-05-29|1267.13
#2013-05-30|1260.09
#2013-05-31|1251.36
#2013-06-03|1239.46
#2013-06-04|1247.76
#2013-06-05|1236.31
#2013-06-06|1221.87
#2013-06-07|1221.77
#2013-06-10|1247.18
#2013-06-11|1248.07
#2013-06-12|1240.40
#2013-06-13|1222.22
#2013-06-14|1227.23
#2013-06-17|1242.60
#2013-06-18|1247.87
#2013-06-19|1252.27
#2013-06-20|1202.25
#2013-06-21|1196.78
#2013-06-24|1177.21
#2013-06-25|1184.41
#2013-06-26|1195.32
#2013-06-27|1219.20
#2013-06-28|1230.72
#2013-07-01|1241.13
#2013-07-02|1250.36
#2013-07-03|1253.46
#2013-07-04|1255.88
#2013-07-05|1258.47
#2013-07-08|1255.01
#2013-07-09|1274.40
#2013-07-10|1280.16
#2013-07-11|1301.02
#2013-07-12|1306.37
#2013-07-15|1304.15
#2013-07-16|1309.61
#2013-07-17|1315.93
#2013-07-18|1321.58
#2013-07-19|1322.62
#2013-07-22|1334.23
#2013-07-23|1332.03
#2013-07-24|1335.99
#2013-07-25|1333.89
#2013-07-26|1321.90
#2013-07-29|1302.21
#2013-07-30|1321.76
#2013-07-31|1305.64
#2013-08-01|1326.51
#2013-08-02|1349.61
#2013-08-05|1344.35
#2013-08-06|1349.42
#2013-08-07|1329.65
#2013-08-08|1338.15
#2013-08-09|1339.03
#2013-08-12|1337.21
#2013-08-13|1345.75
#2013-08-14|1357.25
#2013-08-15|1337.91
#2013-08-16|1341.44
#2013-08-19|1335.74
#2013-08-20|1319.35
#2013-08-21|1306.91
#2013-08-22|1310.68
#2013-08-23|1330.87
#2013-08-26|1327.84
#2013-08-27|1308.97
#2013-08-28|1288.65
#2013-08-29|1297.75
#2013-08-30|1288.07
#2013-09-02|1291.95
#2013-09-03|1303.91
#2013-09-04|1317.76
#2013-09-05|1328.15
#2013-09-06|1335.76
#2013-09-09|1346.90
#2013-09-10|1360.94
#2013-09-11|1368.15
#2013-09-12|1361.88
#2013-09-13|1363.44
#2013-09-16|1378.70
#2013-09-17|1370.49
#2013-09-18|1382.92
#2013-09-19|1400.57
#2013-09-20|1396.84
#2013-09-23|1400.27
#2013-09-24|1400.27
#2013-09-25|1398.20
#2013-09-26|1404.61
#2013-09-27|1406.46
#2013-09-30|1384.45
#2013-10-01|1395.62
#2013-10-02|1386.04
#2013-10-03|1384.28
#2013-10-04|1384.54
#2013-10-07|1372.30
#2013-10-08|1367.16
#2013-10-09|1376.43
#2013-10-10|1398.39
#2013-10-11|1412.43
#2013-10-14|1412.94
#2013-10-15|1412.83
#2013-10-16|1412.36
#2013-10-17|1426.92
#2013-10-18|1427.50
#2013-10-21|1424.72
#2013-10-22|1432.62
#2013-10-23|1425.35
#2013-10-24|1435.62
#2013-10-25|1422.72
#2013-10-28|1425.40
#2013-10-29|1420.04
#2013-10-30|1429.63
#2013-10-31|1421.68
#2013-11-01|1408.41
#2013-11-04|1413.71
#2013-11-05|1405.50
#2013-11-06|1410.20
#2013-11-07|1397.73
#2013-11-08|1391.79
#2013-11-11|1396.30
#2013-11-12|1399.27
#2013-11-13|1399.39
#2013-11-14|1408.87
#2013-11-15|1419.19
#2013-11-18|1429.88
#2013-11-19|1424.75
#2013-11-20|1419.68
#2013-11-21|1421.85
#2013-11-22|1427.37
#2013-11-25|1433.78
#2013-11-26|1431.24
#2013-11-27|1433.51
#2013-11-28|1440.16
#2013-11-29|1440.54
#2013-12-02|1434.46
#2013-12-03|1423.34
#2013-12-04|1407.52
#2013-12-05|1403.08
#2013-12-06|1409.49
#2013-12-09|1421.85
#2013-12-10|1417.58
#2013-12-11|1410.04
#2013-12-12|1399.22
#2013-12-13|1400.36
#2013-12-16|1397.95
#2013-12-17|1401.64
#2013-12-18|1409.55
#2013-12-19|1399.77
#2013-12-20|1405.55
#2013-12-23|1413.49
#2013-12-24|1413.05
#2013-12-25|1414.02
#2013-12-26|1424.79
#2013-12-27|1433.02
#2013-12-30|1438.76
#2013-12-31|1440.29
#2014-01-01|1440.36
#2014-01-02|1426.57
#2014-01-03|1425.71
#2014-01-06|1417.20
#2014-01-07|1418.01
#2014-01-08|1429.13
#2014-01-09|1421.91
#2014-01-10|1433.70
#2014-01-13|1441.99
#2014-01-14|1434.46
#2014-01-15|1444.24
#2014-01-16|1450.55
#2014-01-17|1446.75
#2014-01-20|1446.00
#2014-01-21|1446.43
#2014-01-22|1451.06
#2014-01-23|1440.97
#2014-01-24|1413.79
#2014-01-27|1392.50
#2014-01-28|1399.83
#2014-01-29|1409.37
#2014-01-30|1394.34
#2014-01-31|1385.18
#2014-02-03|1360.71
#2014-02-04|1330.88
#2014-02-05|1349.78
#2014-02-06|1358.30
#2014-02-07|1379.94
#2014-02-10|1389.01
#2014-02-11|1401.29
#2014-02-12|1416.52
#2014-02-13|1415.40
#2014-02-14|1420.37
#2014-02-17|1422.73
#2014-02-18|1434.13
#2014-02-19|1424.92
#2014-02-20|1416.50
#2014-02-21|1434.77
#2014-02-24|1428.60
#2014-02-25|1438.64
#2014-02-26|1436.50
#2014-02-27|1438.64
#2014-02-28|1441.74
#2014-03-03|1425.45
#2014-03-04|1437.70
#2014-03-05|1442.12
#2014-03-06|1455.69
#2014-03-07|1448.64
#2014-03-10|1434.13
#2014-03-11|1435.20
#2014-03-12|1419.64
#2014-03-13|1409.54
#2014-03-14|1393.31
#2014-03-17|1403.38
#2014-03-18|1414.95
#2014-03-19|1412.02
#2014-03-20|1392.95
#2014-03-21|1393.19
#2014-03-24|1386.75
#2014-03-25|1392.61
#2014-03-26|1407.29
#2014-03-27|1419.35
#2014-03-28|1432.17
#2014-03-31|1447.24
#2014-04-01|1461.60
#2014-04-02|1470.56
#2014-04-03|1467.90
#2014-04-04|1466.18
#2014-04-07|1450.41
#2014-04-08|1447.99
#2014-04-09|1444.73
#2014-04-10|1431.52
#2014-04-11|1418.32
#2014-04-14|1416.25
#2014-04-15|1408.46
#2014-04-16|1433.51
#2014-04-17|1440.59
#2014-04-18|1446.13
#2014-04-21|1445.02
#2014-04-22|1456.88
#2014-04-23|1453.99
#2014-04-24|1445.67
#2014-04-25|1429.83
#2014-04-28|1420.94
#2014-04-29|1426.24
#2014-04-30|1429.76
#2014-05-01|1437.35
#2014-05-02|1433.84
#2014-05-05|1431.12
#2014-05-06|1427.57
#2014-05-07|1406.78
#2014-05-08|1410.84
#2014-05-09|1405.72
#2014-05-12|1405.89
#2014-05-13|1422.08
#2014-05-14|1430.42
#2014-05-15|1419.29
#2014-05-16|1407.53
#2014-05-19|1413.16
#2014-05-20|1410.02
#2014-05-21|1414.63
#2014-05-22|1430.14
#2014-05-23|1441.61
#2014-05-26|1455.32
#2014-05-27|1454.78
#2014-05-28|1458.37
#2014-05-29|1465.22
#2014-05-30|1466.60
#2014-06-02|1469.71
#2014-06-03|1474.69
#2014-06-04|1478.52
#2014-06-05|1484.68
#2014-06-06|1494.66
#2014-06-09|1493.28
#2014-06-10|1487.67
#2014-06-11|1492.60
#2014-06-12|1487.03
#2014-06-13|1481.97
#2014-06-16|1480.70
#2014-06-17|1486.37
#2014-06-18|1490.56
#2014-06-19|1504.64
#2014-06-20|1501.24
#2014-06-23|1499.13
#2014-06-24|1494.73
#2014-06-25|1496.13
#2014-06-26|1498.95
#2014-06-27|1501.89
#2014-06-30|1506.71
#2014-07-01|1520.15
#2014-07-02|1525.35
#2014-07-03|1525.86
#2014-07-04|1529.03
#2014-07-07|1520.98
#2014-07-08|1510.13
#2014-07-09|1510.09
#2014-07-10|1501.57
#2014-07-11|1499.58
#2014-07-14|1510.37
#2014-07-15|1510.61
#2014-07-16|1516.19
#2014-07-17|1507.23
#2014-07-18|1500.55
#2014-07-21|1494.84
#2014-07-22|1501.18
#2014-07-23|1500.18
#2014-07-24|1500.50
#2014-07-25|1495.61
#2014-07-28|1489.59
#2014-07-29|1491.87
#2014-07-30|1489.50
#2014-07-31|1473.86
#2014-08-01|1464.04
#2014-08-04|1466.53
#2014-08-05|1454.03
#2014-08-06|1445.90
#2014-08-07|1440.63
#2014-08-08|1435.90
#2014-08-11|1451.88
#2014-08-12|1448.87
#2014-08-13|1454.35
#2014-08-14|1458.07
#2014-08-15|1450.07
#2014-08-18|1456.50
#2014-08-19|1464.11
#2014-08-20|1460.58
#2014-08-21|1465.54
#2014-08-22|1456.80
#2014-08-25|1465.89
#2014-08-26|1467.76
#2014-08-27|1468.83
#2014-08-28|1460.85
#2014-08-29|1459.25
#2014-09-01|1455.87
#2014-09-02|1459.48
#2014-09-03|1467.81
#2014-09-04|1466.88
#2014-09-05|1468.99
#2014-09-08|1461.91
#2014-09-09|1453.86
#2014-09-10|1451.61
#2014-09-11|1451.86
#2014-09-12|1450.98
#2014-09-15|1444.45
#2014-09-16|1440.90
#2014-09-17|1440.87
#2014-09-18|1439.59
#2014-09-19|1437.68
#2014-09-22|1427.39
#2014-09-23|1416.02
#2014-09-24|1416.32
#2014-09-25|1415.50
#2014-09-26|1409.03
#2014-09-29|1397.33
#2014-09-30|1385.05
#2014-10-01|1374.45
#2014-10-02|1357.45
#2014-10-03|1351.70
#2014-10-06|1364.17
#2014-10-07|1356.93
#2014-10-08|1342.72
#2014-10-09|1333.18
#2014-10-10|1308.97
#2014-10-13|1308.82
#2014-10-14|1301.13
#2014-10-15|1299.18
#2014-10-16|1294.23
#2014-10-17|1293.37
#2014-10-20|1317.16
#2014-10-21|1321.01
#2014-10-22|1330.77
#2014-10-23|1331.43
#2014-10-24|1331.83
#2014-10-27|1332.74
#2014-10-28|1344.10
#2014-10-29|1353.16
#2014-10-30|1348.46
#2014-10-31|1362.31
#2014-11-03|1345.88
#2014-11-04|1367.04
#2014-11-05|1369.45
#2014-11-06|1379.72
#2014-11-07|1372.97
#2014-11-10|1374.12
#2014-11-11|1375.40
#2014-11-12|1377.68
#2014-11-13|1383.74
#2014-11-14|1390.09
#2014-11-17|1379.73
#2014-11-18|1399.62
#2014-11-19|1393.47
#2014-11-20|1397.08
#2014-11-21|1404.45
#2014-11-24|1411.33
#2014-11-25|1428.11
#2014-11-26|1428.80
#2014-11-27|1424.66
#2014-11-28|1434.82
#2014-12-01|1441.32
#2014-12-02|1441.93
#2014-12-03|1443.70
#2014-12-04|1454.65
#2014-12-05|1457.97
#2014-12-08|1451.82
#2014-12-09|1449.94
#2014-12-10|1422.45
#2014-12-11|1415.46
#2014-12-12|1407.82
#2014-12-15|1378.20
#2014-12-16|1380.47
#2014-12-17|1376.61
#2014-12-18|1394.59
#2014-12-19|1417.57
#2014-12-22|1419.38
#2014-12-23|1420.07
#2014-12-24|1431.10
#2014-12-25|1428.13
#2014-12-26|1434.36
#2014-12-29|1433.97
#2014-12-30|1425.32
#2014-12-31|1420.78
#2015-01-01|1420.91
#2015-01-02|1412.14
#2015-01-05|1388.95
#2015-01-06|1371.11
#2015-01-07|1377.67
#2015-01-08|1406.65
#2015-01-09|1406.62
#2015-01-12|1409.82
#2015-01-13|1413.53
#2015-01-14|1398.36
#2015-01-15|1404.62
#2015-01-16|1403.27
#2015-01-19|1412.16
#2015-01-20|1421.50
#2015-01-21|1427.43
#2015-01-22|1435.37
#2015-01-23|1445.25
#2015-01-26|1446.81
#2015-01-27|1453.15
#2015-01-28|1445.79
#2015-01-29|1442.64
#2015-01-30|1436.14
#2015-02-02|1449.34
#2015-02-03|1454.42
#2015-02-04|1470.68
#2015-02-05|1470.30
#2015-02-06|1457.57
#2015-02-09|1450.47
#2015-02-10|1458.19
#2015-02-11|1452.87
#2015-02-12|1481.56
#2015-02-13|1485.80
#2015-02-16|1487.33
#2015-02-17|1486.72
#2015-02-18|1501.77
#2015-02-19|1512.13
#2015-02-20|1521.84
#2015-02-23|1523.05
#2015-02-24|1521.93
#2015-02-25|1524.70
#2015-02-26|1521.95
#2015-02-27|1518.20
#2015-03-02|1522.09
#2015-03-03|1518.21
#2015-03-04|1511.74
#2015-03-05|1509.58
#2015-03-06|1507.51
#2015-03-09|1506.22
#2015-03-10|1494.25
#2015-03-11|1500.64
#2015-03-12|1515.89
#2015-03-13|1516.20
#2015-03-16|1532.26
#2015-03-17|1526.41
#2015-03-18|1529.04
#2015-03-19|1530.91
#2015-03-20|1547.56
#2015-03-23|1554.21
#2015-03-24|1547.89
#2015-03-25|1541.32
#2015-03-26|1533.87
#2015-03-27|1529.58
#2015-03-30|1538.90
#2015-03-31|1529.80
#2015-04-01|1515.07
#2015-04-02|1533.44
#2015-04-03|1540.18
#2015-04-06|1548.31
#2015-04-07|1536.73
#2015-04-08|1538.18
#2015-04-09|1542.39
#2015-04-10|1549.77
#2015-04-13|1536.20
#2015-04-14|1546.94
#2015-04-15|1545.91
#2015-04-16|1552.63
#2015-04-17|1547.59
#2015-04-20|1548.29
#2015-04-21|1558.24
#2015-04-22|1558.57
#2015-04-23|1565.69
#2015-04-24|1573.43
#2015-04-27|1582.58
#2015-04-28|1588.05
#2015-04-29|1579.28
#2015-04-30|1557.25
#2015-05-01|1556.70
#2015-05-04|1559.91
#2015-05-05|1551.18
#2015-05-06|1554.29
#2015-05-07|1549.52
#2015-05-08|1569.77
#2015-05-11|1567.26
#2015-05-12|1561.27
#2015-05-13|1563.76
#2015-05-14|1571.63
#2015-05-15|1573.49
#2015-05-18|1582.22
#2015-05-19|1581.85
#2015-05-20|1582.91
#2015-05-21|1587.60
#2015-05-22|1579.62
#2015-05-25|1583.31
#2015-05-26|1564.78
#2015-05-27|1572.33
#2015-05-28|1574.32
#2015-05-29|1564.33
#2015-06-01|1561.36
#2015-06-02|1556.09
#2015-06-03|1560.89
#2015-06-04|1554.12
#2015-06-05|1531.15
#2015-06-08|1521.26
#2015-06-09|1518.06
#2015-06-10|1541.50
#2015-06-11|1546.55
#2015-06-12|1545.62
#2015-06-15|1529.83
#2015-06-16|1528.04
#2015-06-17|1516.59
#2015-06-18|1521.10
#2015-06-19|1525.99
#2015-06-22|1547.25
#2015-06-23|1555.06
#2015-06-24|1545.14
#2015-06-25|1541.04
#2015-06-26|1537.76
#2015-06-29|1500.76
#2015-06-30|1504.77
#2015-07-01|1507.17
#2015-07-02|1507.05
#2015-07-03|1508.19
#2015-07-06|1486.94
#2015-07-07|1473.04
#2015-07-08|1439.44
#2015-07-09|1444.85
#2015-07-10|1453.41
#2015-07-13|1462.30
#2015-07-14|1469.25
#2015-07-15|1462.22
#2015-07-16|1467.34
#2015-07-17|1461.59
#2015-07-20|1461.89
#2015-07-21|1467.85
#2015-07-22|1453.65
#2015-07-23|1459.22
#2015-07-24|1442.81
#2015-07-27|1435.38
#2015-07-28|1433.50
#2015-07-29|1440.80
#2015-07-30|1439.90
#2015-07-31|1453.94
#2015-08-03|1454.63
#2015-08-04|1455.64
#2015-08-05|1455.67
#2015-08-06|1458.72
#2015-08-07|1462.98
#2015-08-10|1469.51
#2015-08-11|1441.94
#2015-08-12|1424.29
#2015-08-13|1423.29
#2015-08-14|1426.11
#2015-08-17|1425.45
#2015-08-18|1424.55
#2015-08-19|1407.39
#2015-08-20|1381.75
#2015-08-21|1349.13
#2015-08-24|1302.53
#2015-08-25|1287.18
#2015-08-26|1314.41
#2015-08-27|1326.44
#2015-08-28|1352.90
#2015-08-31|1340.35
#2015-09-01|1307.28
#2015-09-02|1307.12
#2015-09-03|1321.71
#2015-09-04|1300.49
#2015-09-07|1308.14
#2015-09-08|1324.28
#2015-09-09|1361.90
#2015-09-10|1348.66
#2015-09-11|1343.28
#2015-09-14|1340.91
#2015-09-15|1356.94
#2015-09-16|1384.86
#2015-09-17|1389.83
#2015-09-18|1372.00
#2015-09-21|1348.70
#2015-09-22|1319.06
#2015-09-23|1311.82
#2015-09-24|1293.31
#2015-09-25|1297.70
#2015-09-28|1277.40
#2015-09-29|1256.20
#2015-09-30|1296.47
#2015-10-01|1316.05
#2015-10-02|1333.16
#2015-10-05|1338.87
#2015-10-06|1347.38
#2015-10-07|1379.27
#2015-10-08|1386.62
#2015-10-09|1410.27
#2015-10-12|1416.44
#2015-10-13|1399.53
#2015-10-14|1385.61
#2015-10-15|1404.86
#2015-10-16|1406.41
#2015-10-19|1400.64
#2015-10-20|1394.76
#2015-10-21|1414.44
#2015-10-22|1414.26
#2015-10-23|1434.99
#2015-10-26|1439.51
#2015-10-27|1427.28
#2015-10-28|1437.29
#2015-10-29|1416.99
#2015-10-30|1433.11
#2015-11-02|1433.87
#2015-11-03|1431.25
#2015-11-04|1432.39
#2015-11-05|1431.23
#2015-11-06|1425.64
#2015-11-09|1425.19
#2015-11-10|1422.55
#2015-11-11|1424.05
#2015-11-12|1412.46
#2015-11-13|1398.47
#2015-11-16|1394.25
#2015-11-17|1406.48
#2015-11-18|1418.65
#2015-11-19|1436.44
#2015-11-20|1435.68
#2015-11-23|1430.00
#2015-11-24|1433.54
#2015-11-25|1433.77
#2015-11-26|1448.92
#2015-11-27|1444.13
#2015-11-30|1445.13
#2015-12-01|1461.01
#2015-12-02|1446.82
#2015-12-03|1440.40
#2015-12-04|1435.37
#2015-12-07|1437.07
#2015-12-08|1417.53
#2015-12-09|1423.63
#2015-12-10|1419.47
#2015-12-11|1407.45
#2015-12-14|1389.33
#2015-12-15|1384.21
#2015-12-16|1418.74
#2015-12-17|1421.35
#2015-12-18|1409.66
#2015-12-21|1409.07
#2015-12-22|1420.20
#2015-12-23|1430.05
#2015-12-24|1430.56
#2015-12-25|1427.27
#2015-12-28|1424.29
#2015-12-29|1429.48
#2015-12-30|1426.19
#2015-12-31|1421.74
#2016-01-01|1421.85
#2016-01-04|1379.63
#2016-01-05|1364.30
#2016-01-06|1335.66
#2016-01-07|1299.31
#2016-01-08|1293.15
#2016-01-11|1295.63
#2016-01-12|1289.58
#2016-01-13|1295.79
#2016-01-14|1268.96
#2016-01-15|1257.34
#2016-01-18|1249.72
#2016-01-19|1260.12
#2016-01-20|1232.12
#2016-01-21|1219.33
#2016-01-22|1257.75
#2016-01-25|1252.34
#2016-01-26|1244.48
#2016-01-27|1264.89
#2016-01-28|1255.48
#2016-01-29|1271.51
#2016-02-01|1282.79
#2016-02-02|1262.76
#2016-02-03|1238.62
#2016-02-04|1236.50
#2016-02-05|1222.75
#2016-02-08|1214.07
#2016-02-09|1180.74
#2016-02-10|1177.79
#2016-02-11|1180.61
#2016-02-12|1155.55
#2016-02-15|1202.43
#2016-02-16|1214.26
#2016-02-17|1224.95
#2016-02-18|1235.47
#2016-02-19|1220.71
#2016-02-22|1232.06
#2016-02-23|1224.87
#2016-02-24|1210.98
#2016-02-25|1213.71
#2016-02-26|1216.80
#2016-02-29|1223.02
#2016-03-01|1234.81
#2016-03-02|1265.32
#2016-03-03|1289.14
#2016-03-04|1302.54
#2016-03-07|1298.52
#2016-03-08|1278.12
#2016-03-09|1273.39
#2016-03-10|1275.66
#2016-03-11|1295.30
#2016-03-14|1304.94
#2016-03-15|1296.39
#2016-03-16|1297.77
#2016-03-17|1318.23
#2016-03-18|1314.58
#2016-03-21|1313.39
#2016-03-22|1329.27
#2016-03-23|1314.76
#2016-03-24|1298.94
#2016-03-25|1311.59
#2016-03-28|1316.10
#2016-03-29|1323.79
#2016-03-30|1329.52
#2016-03-31|1333.05
#2016-04-01|1293.46
#2016-04-04|1280.55
#2016-04-05|1251.99
#2016-04-06|1258.85
#2016-04-07|1258.22
#2016-04-08|1264.04
#2016-04-11|1262.45
#2016-04-12|1280.38
#2016-04-13|1310.34
#2016-04-14|1328.41
#2016-04-15|1320.51
#2016-04-18|1308.24
#2016-04-19|1341.76
#2016-04-20|1342.69
#2016-04-21|1359.47
#2016-04-22|1346.39
#2016-04-25|1350.05
#2016-04-26|1351.23
#2016-04-27|1345.43
#2016-04-28|1340.90
#2016-04-29|1333.61
#2016-05-02|1315.43
#2016-05-03|1302.40
#2016-05-04|1286.13
#2016-05-05|1277.91
#2016-05-06|1293.17
#2016-05-09|1285.61
#2016-05-10|1306.13
#2016-05-11|1303.67
#2016-05-12|1295.13
#2016-05-13|1279.18
#2016-05-16|1281.83
#2016-05-17|1279.34
#2016-05-18|1269.64
#2016-05-19|1260.48
#2016-05-20|1268.00
#2016-05-23|1266.95
#2016-05-24|1267.68
#2016-05-25|1289.03
#2016-05-26|1302.78
#2016-05-27|1304.35
#2016-05-30|1311.27
#2016-05-31|1319.89
#2016-06-01|1313.57
#2016-06-02|1308.60
#2016-06-03|1312.69
#2016-06-06|1310.69
#2016-06-07|1323.43
#2016-06-08|1329.95
#2016-06-09|1311.80
#2016-06-10|1295.41
#2016-06-13|1266.08
#2016-06-14|1251.34
#2016-06-15|1264.30
#2016-06-16|1250.00
#2016-06-17|1268.58
#2016-06-20|1301.97
#2016-06-21|1301.64
#2016-06-22|1294.81
#2016-06-23|1315.87
#2016-06-24|1229.88
#2016-06-27|1196.42
#2016-06-28|1192.60
#2016-06-29|1214.68
#2016-06-30|1214.37
#2016-07-01|1233.19
#2016-07-04|1231.84
#2016-07-05|1214.87
#2016-07-06|1197.38
#2016-07-07|1203.51
#2016-07-08|1218.50
#2016-07-11|1244.40
#2016-07-12|1268.25
#2016-07-13|1285.24
#2016-07-14|1289.09
#2016-07-15|1297.17
#2016-07-18|1299.88
#2016-07-19|1294.29
#2016-07-20|1302.18
#2016-07-21|1318.89
#2016-07-22|1309.27
#2016-07-25|1318.94
#2016-07-26|1321.25
#2016-07-27|1339.87
#2016-07-28|1329.82
#2016-07-29|1355.08
#2016-08-01|1352.04
#2016-08-02|1329.63
#2016-08-03|1315.35
#2016-08-04|1334.35
#2016-08-05|1349.33
#2016-08-08|1366.80
#2016-08-09|1379.27
#2016-08-10|1374.43
#2016-08-11|1378.42
#2016-08-12|1381.29
#2016-08-15|1381.91
#2016-08-16|1371.28
#2016-08-17|1382.69
#2016-08-18|1376.75
#2016-08-19|1385.17
#2016-08-22|1388.26
#2016-08-23|1381.83
#2016-08-24|1386.40
#2016-08-25|1385.67
#2016-08-26|1375.49
#2016-08-29|1383.26
#2016-08-30|1387.82
#2016-08-31|1391.41
#2016-09-01|1396.23
#2016-09-02|1396.26
#2016-09-05|1406.37
#2016-09-06|1422.68
#2016-09-07|1425.75
#2016-09-08|1425.17
#2016-09-09|1403.69
#2016-09-12|1395.39
#2016-09-13|1389.29
#2016-09-14|1379.71
#2016-09-15|1375.33
#2016-09-16|1363.25
#2016-09-19|1374.20
#2016-09-20|1375.71
#2016-09-21|1404.40
#2016-09-22|1419.64
#2016-09-23|1404.50
#2016-09-26|1389.17
#2016-09-27|1395.31
#2016-09-28|1393.44
#2016-09-29|1389.39
#2016-09-30|1383.38
#2016-10-03|1386.54
#2016-10-04|1393.70
#2016-10-05|1408.65
#2016-10-06|1404.49
#2016-10-07|1404.17
#2016-10-10|1404.67
#2016-10-11|1395.82
#2016-10-12|1384.05
#2016-10-13|1380.32
#2016-10-14|1379.88
#2016-10-17|1380.99
#2016-10-18|1382.78
#2016-10-19|1387.98
#2016-10-20|1391.31
#2016-10-21|1386.85
#2016-10-24|1392.64
#2016-10-25|1395.62
#2016-10-26|1396.85
#2016-10-27|1385.87
#2016-10-28|1390.47
#2016-10-31|1395.07
#2016-11-01|1392.68
#2016-11-02|1373.03
#2016-11-03|1368.98
#2016-11-04|1350.47
#2016-11-07|1364.73
#2016-11-08|1371.83
#2016-11-09|1321.86
#2016-11-10|1342.30
#2016-11-11|1349.58
#2016-11-14|1346.82
#2016-11-15|1348.70
#2016-11-16|1354.88
#2016-11-17|1354.05
#2016-11-18|1356.48
#2016-11-21|1362.12
#2016-11-22|1361.13
#2016-11-23|1348.88
#2016-11-24|1369.96
#2016-11-25|1386.28
#2016-11-28|1382.63
#2016-11-29|1378.66
#2016-11-30|1372.83
#2016-12-01|1384.24
#2016-12-02|1378.26
#2016-12-05|1380.62
#2016-12-06|1395.31
#2016-12-07|1429.05
#2016-12-08|1446.30
#2016-12-09|1443.02
#2016-12-12|1437.95
#2016-12-13|1446.66
#2016-12-14|1441.54
#2016-12-15|1426.84
#2016-12-16|1432.38
#2016-12-19|1439.89
#2016-12-20|1433.70
#2016-12-21|1437.94
#2016-12-22|1433.55
#2016-12-23|1436.87
#2016-12-26|1427.26
#2016-12-27|1427.49
#2016-12-28|1422.54
#2016-12-29|1419.97
#2016-12-30|1421.01
#2017-01-02|1427.20
#2017-01-03|1425.01
#2017-01-04|1460.37
#2017-01-05|1471.13
#2017-01-06|1452.68
#2017-01-09|1449.81
#2017-01-10|1461.25
#2017-01-11|1456.57
#2017-01-12|1462.75
#2017-01-13|1464.48
#2017-01-16|1457.14
#2017-01-17|1457.12
#2017-01-18|1462.30
#2017-01-19|1457.51
#2017-01-20|1458.87
#2017-01-23|1459.46
#2017-01-24|1457.58
#2017-01-25|1474.21
#2017-01-26|1466.55
#2017-01-27|1461.11
#2017-01-30|1458.24
#2017-01-31|1450.47
#2017-02-01|1451.07
#2017-02-02|1445.33
#2017-02-03|1452.03
#2017-02-06|1451.92
#2017-02-07|1438.90
#2017-02-08|1448.95
#2017-02-09|1434.63
#2017-02-10|1454.11
#2017-02-13|1467.00
#2017-02-14|1468.07
#2017-02-15|1472.90
#2017-02-16|1477.84
#2017-02-17|1473.85
#2017-02-20|1477.45
#2017-02-21|1485.53
#2017-02-22|1489.25
#2017-02-23|1486.28
#2017-02-24|1477.22
#2017-02-27|1474.09
#2017-02-28|1472.03
#2017-03-01|1480.31
#2017-03-02|1478.71
#2017-03-03|1475.53
#2017-03-06|1477.14
#2017-03-07|1474.98
#2017-03-08|1468.92
#2017-03-09|1468.12
#2017-03-10|1481.02
#2017-03-13|1491.46
#2017-03-14|1491.26
#2017-03-15|1493.93
#2017-03-16|1511.44
#2017-03-17|1499.73
#2017-03-20|1499.57
#2017-03-21|1494.46
#2017-03-22|1478.31
#2017-03-23|1478.02
#2017-03-24|1487.72
#2017-03-27|1483.19
#2017-03-28|1501.74
#2017-03-29|1496.10
#2017-03-30|1492.30
#2017-03-31|1484.43
#2017-04-03|1478.73
#2017-04-04|1466.59
#2017-04-05|1449.06
#2017-04-06|1439.04
#2017-04-07|1438.58
#2017-04-10|1441.62
#2017-04-11|1447.59
#2017-04-12|1436.31
#2017-04-13|1430.29
#2017-04-14|1430.64
#2017-04-17|1435.38
#2017-04-18|1432.11
#2017-04-19|1433.25
#2017-04-20|1451.11
#2017-04-21|1459.07
#2017-04-24|1479.46
#2017-04-25|1490.71
#2017-04-26|1504.85
#2017-04-27|1500.54
#2017-04-28|1495.46
#2017-05-01|1497.69
#2017-05-02|1498.58
#2017-05-03|1495.18
#2017-05-04|1494.55
#2017-05-05|1503.10
#2017-05-08|1515.95
#2017-05-09|1500.18
#2017-05-10|1499.95
#2017-05-11|1508.12
#2017-05-12|1503.00
#2017-05-15|1503.07
#2017-05-16|1512.95
#2017-05-17|1507.36
#2017-05-18|1494.07
#2017-05-19|1502.32
#2017-05-22|1512.20
#2017-05-23|1506.32
#2017-05-24|1499.81
#2017-05-25|1503.63
#2017-05-26|1502.52
#2017-05-29|1501.33
#2017-05-30|1507.31
#2017-05-31|1506.12
#2017-06-01|1520.46
#2017-06-02|1549.00
#2017-06-05|1537.53
#2017-06-06|1533.14
#2017-06-07|1533.53
#2017-06-08|1520.39
#2017-06-09|1520.68
#2017-06-12|1529.60
#2017-06-13|1533.24
#2017-06-14|1539.08
#2017-06-15|1511.29
#2017-06-16|1509.28
#2017-06-19|1510.06
#2017-06-20|1506.59
#2017-06-21|1505.43
#2017-06-22|1512.75
#2017-06-23|1512.29
#2017-06-26|1515.01
#2017-06-27|1508.07
#2017-06-28|1517.11
#2017-06-29|1515.67
#2017-06-30|1513.20
#2017-07-03|1522.17
#2017-07-04|1525.51
#2017-07-05|1525.66
#2017-07-06|1522.89
#2017-07-07|1519.95
#2017-07-10|1525.15
#2017-07-11|1536.72
#2017-07-12|1550.98
#2017-07-13|1551.16
#2017-07-14|1566.60
#2017-07-17|1567.39
#2017-07-18|1565.27
#2017-07-19|1563.15
#2017-07-20|1566.98
#2017-07-21|1552.21
#2017-07-24|1542.51
#2017-07-25|1541.25
#2017-07-26|1545.25
#2017-07-27|1552.35
#2017-07-28|1548.12
#2017-07-31|1547.45
#2017-08-01|1551.82
#2017-08-02|1553.22
#2017-08-03|1551.01
#2017-08-04|1553.74
#2017-08-07|1561.85
#2017-08-08|1563.44
#2017-08-09|1556.02
#2017-08-10|1554.74
#2017-08-11|1550.94
#2017-08-14|1549.48
#2017-08-15|1546.70
#2017-08-16|1547.47
#2017-08-17|1544.04
#2017-08-18|1538.65
#2017-08-21|1537.22
#2017-08-22|1539.08
#2017-08-23|1546.13
#2017-08-24|1544.07
#2017-08-25|1552.43
#2017-08-28|1551.60
#2017-08-29|1547.17
#2017-08-30|1545.04
#2017-08-31|1550.74
#2017-09-01|1561.34
#2017-09-04|1561.32
#2017-09-05|1568.49
#2017-09-06|1570.59
#2017-09-07|1586.85
#2017-09-08|1588.04
#2017-09-11|1597.28
#2017-09-12|1608.21
#2017-09-13|1609.73
#2017-09-14|1613.59
#2017-09-15|1626.00
#2017-09-18|1628.02
#2017-09-19|1649.37
#2017-09-20|1656.66
#2017-09-21|1655.70
#2017-09-22|1657.54
#2017-09-25|1658.87
#2017-09-26|1659.39
#2017-09-27|1654.35
#2017-09-28|1654.47
#2017-09-29|1658.38
#2017-10-02|1660.79
#2017-10-03|1674.27
#2017-10-04|1682.51
#2017-10-05|1682.43
#2017-10-06|1691.95
#2017-10-09|1689.97
#2017-10-10|1704.78
#2017-10-11|1699.66
#2017-10-12|1699.43
#2017-10-13|1703.16
#2017-10-16|1701.17
#2017-10-17|1698.53
#2017-10-18|1704.09
#2017-10-19|1701.28
#2017-10-20|1694.68
#2017-10-23|1693.47
#2017-10-24|1702.06
#2017-10-25|1693.66
#2017-10-26|1701.72
#2017-10-27|1700.19
#2017-10-30|1702.69
#2017-10-31|1703.03
#2017-11-01|1716.94
#2017-11-02|1726.75
#2017-11-03|1723.31
#2017-11-06|1719.83
#2017-11-07|1718.89
#2017-11-08|1722.38
#2017-11-09|1709.80
#2017-11-10|1702.29
#2017-11-13|1700.71
#2017-11-14|1701.17
#2017-11-15|1683.69
#2017-11-16|1696.03
#2017-11-17|1699.55
#2017-11-20|1707.53
#2017-11-21|1723.05
#2017-11-22|1730.87
#2017-11-23|1734.84
#2017-11-24|1735.38
#2017-11-27|1733.88
#2017-11-28|1739.30
#2017-11-29|1740.92
#2017-11-30|1741.62
#2017-12-01|1724.68
#2017-12-04|1726.92
#2017-12-05|1721.73
#2017-12-06|1701.98
#2017-12-07|1707.92
#2017-12-08|1717.04
#2017-12-11|1722.39
#2017-12-12|1719.61
#2017-12-13|1724.44
#2017-12-14|1725.17
#2017-12-15|1719.76
#2017-12-18|1748.32
#2017-12-19|1751.09
#2017-12-20|1753.85
#2017-12-21|1758.31
#2017-12-22|1759.79
#2017-12-25|1759.75
#2017-12-26|1759.05
#2017-12-27|1760.49
#2017-12-28|1761.70
#2017-12-29|1764.15
#2018-01-01|1763.60
#2018-01-02|1772.94
#2018-01-03|1779.31
#2018-01-04|1804.04
#2018-01-05|1822.67
#2018-01-08|1829.37
#2018-01-09|1835.34
#2018-01-10|1845.84
#2018-01-11|1845.16
#2018-01-12|1853.92
#2018-01-15|1863.47
#2018-01-16|1871.72
#2018-01-17|1869.20
#2018-01-18|1857.96
#2018-01-19|1872.30
#2018-01-22|1874.62
#2018-01-23|1888.43
#2018-01-24|1893.03
#2018-01-25|1880.31
#2018-01-26|1880.15
#2018-01-29|1875.00
#2018-01-30|1864.53
#2018-01-31|1850.38
#2018-02-01|1854.00
#2018-02-02|1827.67
#2018-02-05|1797.77
#2018-02-06|1769.08
#2018-02-07|1782.42
#2018-02-08|1773.51
#2018-02-09|1753.88
#2018-02-12|1768.75
#2018-02-13|1759.83
#2018-02-14|1766.47
#2018-02-15|1781.56
#2018-02-16|1788.69
#2018-02-19|1793.38
#2018-02-20|1776.99
#2018-02-21|1778.18
#2018-02-22|1775.04
#2018-02-23|1786.42
#2018-02-26|1798.83
#2018-02-27|1793.32
#2018-02-28|1776.36
#2018-03-01|1743.84
#2018-03-02|1728.60
#2018-03-05|1717.07
#2018-03-06|1733.31
#2018-03-07|1722.63
#2018-03-08|1727.51
#2018-03-09|1724.51
#2018-03-12|1752.38
#2018-03-13|1747.72
#2018-03-14|1744.12
#2018-03-15|1748.28
#2018-03-16|1742.85
#2018-03-19|1727.30
#2018-03-20|1729.29
#2018-03-21|1731.60
#2018-03-22|1721.05
#2018-03-23|1676.65
#2018-03-26|1691.80
#2018-03-27|1710.26
#2018-03-28|1694.74
#2018-03-29|1712.49
#2018-03-30|1713.83
#2018-04-02|1708.86
#2018-04-03|1711.80
#2018-04-04|1722.47
#2018-04-05|1732.84
#2018-04-06|1727.18
#2018-04-09|1725.90
#2018-04-10|1754.43
#2018-04-11|1755.23
#2018-04-12|1747.89
#2018-04-13|1752.19
#2018-04-16|1752.51
#2018-04-17|1754.97
#2018-04-18|1750.84
#2018-04-19|1744.09
#2018-04-20|1732.27
#2018-04-23|1725.49
#2018-04-24|1733.32
#2018-04-25|1724.39
#2018-04-26|1725.33
#2018-04-27|1726.75
#2018-04-30|1722.40
#2018-05-01|1718.95
#2018-05-02|1717.53
#2018-05-03|1714.17
#2018-05-04|1717.01
#2018-05-07|1719.62
#2018-05-08|1715.51
#2018-05-09|1714.45
#2018-05-10|1731.79
#2018-05-11|1742.76
#2018-05-14|1743.34
#2018-05-15|1732.10
#2018-05-16|1735.01
#2018-05-17|1739.87
#2018-05-18|1739.28
#2018-05-21|1739.32
#2018-05-22|1745.88
#2018-05-23|1729.37
#2018-05-24|1705.89
#2018-05-25|1694.84
#2018-05-28|1689.30
#2018-05-29|1669.37
#2018-05-30|1657.55
#2018-05-31|1667.31
#2018-06-01|1681.18
#2018-06-04|1712.01
#2018-06-05|1708.25
#2018-06-06|1727.73
#2018-06-07|1737.88
#2018-06-08|1729.39
#2018-06-11|1727.60
#2018-06-12|1720.94
#2018-06-13|1721.77
#2018-06-14|1715.07
#2018-06-15|1709.80
#2018-06-18|1700.92
#2018-06-19|1676.96
#2018-06-20|1676.98
#2018-06-21|1652.74
#2018-06-22|1641.73
#2018-06-25|1618.32
#2018-06-26|1617.24
#2018-06-27|1599.52
#2018-06-28|1591.28
#2018-06-29|1590.56
#2018-07-02|1573.83
#2018-07-03|1570.30
#2018-07-04|1568.40
#2018-07-05|1583.52
#2018-07-06|1594.06
#2018-07-09|1604.92
#2018-07-10|1606.58
#2018-07-11|1583.31
#2018-07-12|1583.83
#2018-07-13|1593.61
#2018-07-16|1590.44
#2018-07-17|1603.89
#2018-07-18|1615.57
#2018-07-19|1609.64
#2018-07-20|1604.72
#2018-07-23|1597.95
#2018-07-24|1615.21
#2018-07-25|1607.21
#2018-07-26|1614.60
#2018-07-27|1621.22
#2018-07-30|1628.26
#2018-07-31|1616.32
#2018-08-01|1612.23
#2018-08-02|1597.86
#2018-08-03|1604.13
#2018-08-06|1601.24
#2018-08-07|1620.34
#2018-08-08|1615.78
#2018-08-09|1604.98
#2018-08-10|1584.39
#2018-08-13|1559.57
#2018-08-14|1564.09
#2018-08-15|1546.28
#2018-08-16|1549.63
#2018-08-17|1551.66
#2018-08-20|1557.99
#2018-08-21|1566.95
#2018-08-22|1567.41
#2018-08-23|1540.15
#2018-08-24|1544.33
#2018-08-27|1577.36
#2018-08-28|1590.22
#2018-08-29|1588.04
#2018-08-30|1576.58
#2018-08-31|1562.16
#2018-09-03|1544.19
#2018-09-04|1525.68
#2018-09-05|1519.00
#2018-09-06|1515.31
#2018-09-07|1504.74
#2018-09-10|1507.54
#2018-09-11|1499.77
#2018-09-12|1501.76
#2018-09-13|1519.15
#2018-09-14|1536.71
#2018-09-17|1535.11
#2018-09-18|1546.78
#2018-09-19|1570.46
#2018-09-20|1584.80
#2018-09-21|1594.15
#2018-09-24|1579.65
#2018-09-25|1567.63
#2018-09-26|1560.75
#2018-09-27|1556.49
#2018-09-28|1546.37
#2018-10-01|1547.38
#2018-10-02|1549.65
#2018-10-03|1527.65
#2018-10-04|1518.23
#2018-10-05|1501.61
#2018-10-08|1497.63
#2018-10-09|1471.51
#2018-10-10|1457.68
#2018-10-11|1427.88
#2018-10-12|1433.41
#2018-10-15|1424.90
#2018-10-16|1442.32
#2018-10-17|1438.64
#2018-10-18|1422.25
#2018-10-19|1405.96
#2018-10-22|1405.73
#2018-10-23|1402.63
#2018-10-24|1381.15
#2018-10-25|1382.46
#2018-10-26|1396.17
#2018-10-29|1397.12
#2018-10-30|1406.83
#2018-10-31|1433.37
#2018-11-01|1438.44
#2018-11-02|1450.56
#2018-11-05|1435.37
#2018-11-06|1447.55
#2018-11-07|1452.25
#2018-11-08|1447.52
#2018-11-09|1432.98
#2018-11-12|1416.71
#2018-11-13|1412.04
#2018-11-14|1427.82
#2018-11-15|1427.75
#2018-11-16|1424.58
#2018-11-19|1429.96
#2018-11-20|1418.81
#2018-11-21|1424.46
#2018-11-22|1427.48
#2018-11-23|1425.72
#2018-11-26|1441.95
#2018-11-27|1436.00
#2018-11-28|1433.86
#2018-11-29|1443.92
#2018-11-30|1444.78
#2018-12-03|1477.48
#2018-12-04|1449.04
#2018-12-05|1435.34
#2018-12-06|1414.39
#2018-12-07|1406.77
#2018-12-10|1381.81
#2018-12-11|1378.05
#2018-12-12|1410.03
#2018-12-13|1414.09
#2018-12-14|1396.55
#2018-12-17|1392.47
#2018-12-18|1389.87
#2018-12-19|1395.90
#2018-12-20|1373.95
#2018-12-21|1357.63
#2018-12-24|1350.93
#2018-12-25|1318.93
#2018-12-26|1336.71
#2018-12-27|1349.87
#2018-12-28|1359.97
#2018-12-31|1365.25
#2019-01-01|1365.25
#2019-01-02|1354.42
#2019-01-03|1353.12
#2019-01-04|1365.22
#2019-01-07|1393.91
#2019-01-08|1405.58
#2019-01-09|1435.09
#2019-01-10|1434.06
#2019-01-11|1440.21
#2019-01-14|1441.59
#2019-01-15|1450.12
#2019-01-16|1445.57
#2019-01-17|1442.47
#2019-01-18|1450.70
#2019-01-21|1452.11
#2019-01-22|1442.72
#2019-01-23|1432.57
#2019-01-24|1445.62
#2019-01-25|1467.88
#2019-01-28|1459.99
#2019-01-29|1454.51
#2019-01-30|1453.56
#2019-01-31|1468.82
#2019-02-01|1467.80
#2019-02-04|1460.88
#2019-02-05|1467.39
#2019-02-06|1462.38
#2019-02-07|1428.81
#2019-02-08|1402.92
#2019-02-11|1402.75
#2019-02-12|1433.51
#2019-02-13|1438.26
#2019-02-14|1432.38
#2019-02-15|1435.60
#2019-02-18|1446.27
#2019-02-19|1449.59
#2019-02-20|1467.09
#2019-02-21|1463.33
#2019-02-22|1467.37
#2019-02-25|1483.84
#2019-02-26|1483.43
#2019-02-27|1484.77
#2019-02-28|1471.97
#2019-03-01|1473.68
#2019-03-04|1465.56
#2019-03-05|1456.02
#2019-03-06|1447.32
#2019-03-07|1427.08
#2019-03-08|1409.38
#2019-03-11|1420.42
#2019-03-12|1424.83
#2019-03-13|1421.95
#2019-03-14|1409.74
#2019-03-15|1420.39
#2019-03-18|1426.94
#2019-03-19|1436.60
#2019-03-20|1424.18
#2019-03-21|1428.99
#2019-03-22|1419.44
#2019-03-25|1398.72
#2019-03-26|1413.06
#2019-03-27|1409.04
#2019-03-28|1398.33
#2019-03-29|1404.26
#2019-04-01|1437.00
#2019-04-02|1447.12
#2019-04-03|1467.05
#2019-04-04|1476.65
#2019-04-05|1484.32
#2019-04-08|1483.40
#2019-04-09|1483.36
#2019-04-10|1486.68
#2019-04-11|1486.98
#2019-04-12|1496.56
#2019-04-15|1501.95
#2019-04-16|1508.50
#2019-04-17|1534.30
#2019-04-18|1541.24
#2019-04-19|1541.75
#2019-04-22|1532.95
#2019-04-23|1528.13
#2019-04-24|1509.34
#2019-04-25|1488.77
#2019-04-26|1494.24
#2019-04-29|1495.54
#2019-04-30|1493.33
#2019-05-01|1490.89
#2019-05-02|1489.85
#2019-05-03|1493.10
#2019-05-06|1481.33
#2019-05-07|1462.34
#2019-05-08|1448.89
#2019-05-09|1419.64
#2019-05-10|1413.11
#2019-05-13|1393.66
#2019-05-14|1391.06
#2019-05-15|1402.08
#2019-05-16|1388.97
#2019-05-17|1380.12
#2019-05-20|1376.38
#2019-05-21|1374.50
#2019-05-22|1361.05
#2019-05-23|1351.28
#2019-05-24|1360.59
#2019-05-27|1367.07
#2019-05-28|1375.02
#2019-05-29|1363.46
#2019-05-30|1361.92
#2019-05-31|1335.53
#2019-06-03|1341.46
#2019-06-04|1371.46
#2019-06-05|1387.49
#2019-06-06|1382.21
#2019-06-07|1390.00
#2019-06-10|1403.70
#2019-06-11|1417.60
#2019-06-12|1408.37
#2019-06-13|1402.61
#2019-06-14|1396.32
#2019-06-17|1394.99
#2019-06-18|1403.68
#2019-06-19|1419.16
#2019-06-20|1430.06
#2019-06-21|1426.23
#2019-06-24|1428.46
#2019-06-25|1423.36
#2019-06-26|1422.75
#2019-06-27|1439.18
#2019-06-28|1445.04
#2019-07-01|1457.04
#2019-07-02|1452.59
#2019-07-03|1451.40
#2019-07-04|1456.56
#2019-07-05|1452.29
#2019-07-08|1438.75
#2019-07-09|1428.41
#2019-07-10|1428.73
#2019-07-11|1428.17
#2019-07-12|1441.56
#2019-07-15|1445.90
#2019-07-16|1448.74
#2019-07-17|1438.47
#2019-07-18|1422.40
#2019-07-19|1439.78
#2019-07-22|1440.75
#2019-07-23|1460.92
#2019-07-24|1477.36
#2019-07-25|1457.65
#2019-07-26|1444.25
#2019-07-29|1434.27
#2019-07-30|1431.99
#2019-07-31|1418.04
#2019-08-01|1410.93
#2019-08-02|1387.36
#2019-08-05|1368.42
#2019-08-06|1361.76
#2019-08-07|1366.70
#2019-08-08|1376.99
#2019-08-09|1371.01
#2019-08-12|1365.25
#2019-08-13|1350.30
#2019-08-14|1338.69
#2019-08-15|1319.74
#2019-08-16|1327.44
#2019-08-19|1339.81
#2019-08-20|1337.33
#2019-08-21|1341.46
#2019-08-22|1343.64
#2019-08-23|1334.46
#2019-08-26|1330.85
#2019-08-27|1341.24
#2019-08-28|1343.36
#2019-08-29|1346.85
#2019-08-30|1364.60
#2019-09-02|1360.78
#2019-09-03|1360.68
#2019-09-04|1368.99
#2019-09-05|1396.80
#2019-09-06|1408.17
#2019-09-09|1425.12
#2019-09-10|1442.87
#2019-09-11|1463.08
#2019-09-12|1468.14
#2019-09-13|1480.11
#2019-09-16|1468.65
#2019-09-17|1461.57
#2019-09-18|1458.14
#2019-09-19|1456.07
#2019-09-20|1459.75
#2019-09-23|1458.06
#2019-09-24|1448.22
#2019-09-25|1439.26
#2019-09-26|1448.46
#2019-09-27|1444.28
#2019-09-30|1436.45
#2019-10-01|1434.56
#2019-10-02|1411.97
#2019-10-03|1399.50
#2019-10-04|1396.41
#2019-10-07|1393.78
#2019-10-08|1391.43
#2019-10-09|1395.20
#2019-10-10|1403.41
#2019-10-11|1435.27
#2019-10-14|1438.73
#2019-10-15|1462.65
#2019-10-16|1477.74
#2019-10-17|1479.74
#2019-10-18|1476.94
#2019-10-21|1481.06
#2019-10-22|1488.56
#2019-10-23|1492.11
#2019-10-24|1506.62
#2019-10-25|1515.90
#2019-10-28|1523.49
#2019-10-29|1537.58
#2019-10-30|1530.57
#2019-10-31|1528.35
#2019-11-01|1539.05
#2019-11-04|1552.61
#2019-11-05|1564.25
#2019-11-06|1563.37
#2019-11-07|1573.90
#2019-11-08|1586.84
#2019-11-11|1586.99
#2019-11-12|1587.43
#2019-11-13|1571.70
#2019-11-14|1557.44
#2019-11-15|1566.18
#2019-11-18|1558.68
#2019-11-19|1553.44
#2019-11-20|1536.77
#2019-11-21|1537.72
#2019-11-22|1539.20
#2019-11-25|1547.78
#2019-11-26|1543.21
#2019-11-27|1546.16
#2019-11-28|1541.20
#2019-11-29|1527.61
#2019-12-02|1535.69
#2019-12-03|1528.54
#2019-12-04|1531.73
#2019-12-05|1534.44
#2019-12-06|1538.59
#2019-12-09|1538.24
#2019-12-10|1533.30
#2019-12-11|1539.61
#2019-12-12|1547.17
#2019-12-13|1567.92
#2019-12-16|1569.94
#2019-12-17|1572.98
#2019-12-18|1572.59
#2019-12-19|1572.45
#2019-12-20|1566.18
#2019-12-23|1563.61
#2019-12-24|1560.12
#2019-12-25|1553.39
#2019-12-26|1557.89
#2019-12-27|1561.86
#2019-12-30|1558.02
#2019-12-31|1560.97
#2020-01-01|1560.67
#2020-01-02|1571.90
#2020-01-03|1561.47
#2020-01-06|1540.94
#2020-01-07|1556.22
#2020-01-08|1547.95
#2020-01-09|1552.34
#2020-01-10|1549.42
#2020-01-13|1555.92
#2020-01-14|1562.29
#2020-01-15|1550.60
#2020-01-16|1550.14
#2020-01-17|1556.28
#2020-01-20|1560.22
#2020-01-21|1560.61
#2020-01-22|1559.06
#2020-01-23|1552.56
#2020-01-24|1540.84
#2020-01-27|1515.48
#2020-01-28|1514.55
#2020-01-29|1518.09
#2020-01-30|1511.27
#2020-01-31|1506.76
#2020-02-03|1522.26
#2020-02-04|1552.21
#2020-02-05|1535.38
#2020-02-06|1553.24
#2020-02-07|1536.36
#2020-02-10|1530.09
#2020-02-11|1536.66
#2020-02-12|1551.59
#2020-02-13|1553.24
#2020-02-14|1541.06
#2020-02-17|1544.42
#2020-02-18|1539.35
#2020-02-19|1545.82
#2020-02-20|1550.21
#2020-02-21|1544.40
#2020-02-24|1505.38
#2020-02-25|1466.95
#2020-02-26|1457.87
#2020-02-27|1416.18
#2020-02-28|1390.09
#2020-03-02|1410.24
#2020-03-03|1400.71
#2020-03-04|1404.94
#2020-03-05|1388.61
#2020-03-06|1355.63
#2020-03-09|1266.98
#2020-03-10|1285.43
#2020-03-11|1261.28
#2020-03-12|1153.18
#2020-03-13|1131.55
#2020-03-16|1052.08
#2020-03-17|1053.72
#2020-03-18| 983.91
#2020-03-19| 986.74
#2020-03-20| 995.15
#2020-03-23| 965.33
#2020-03-24|1047.34
#2020-03-25|1126.01
#2020-03-26|1129.94
#2020-03-27|1138.58
#2020-03-30|1119.10
#2020-03-31|1104.90
#2020-04-01|1055.06
#2020-04-02|1032.99
#2020-04-03|1014.26
#2020-04-06|1079.85
#2020-04-07|1119.77
#2020-04-08|1144.35
#2020-04-09|1174.28
#2020-04-10|1175.57
#2020-04-13|1172.37
#2020-04-14|1204.68
#2020-04-15|1182.10
#2020-04-16|1166.87
#2020-04-17|1212.52
#2020-04-20|1196.55
#2020-04-21|1156.61
#2020-04-22|1159.76
#2020-04-23|1175.99
#2020-04-24|1175.25
#2020-04-27|1220.02
#2020-04-28|1225.93
#2020-04-29|1257.84
#2020-04-30|1257.14
#2020-05-01|1213.32
#2020-05-04|1202.59
#2020-05-05|1214.07
#2020-05-06|1217.72
#2020-05-07|1207.03
#2020-05-08|1251.50
#2020-05-11|1257.45
#2020-05-12|1239.36
#2020-05-13|1213.70
#2020-05-14|1197.46
#2020-05-15|1206.88
#2020-05-18|1241.54
#2020-05-19|1259.72
#2020-05-20|1270.77
#2020-05-21|1267.65
#2020-05-22|1255.75
#2020-05-25|1270.19
#2020-05-26|1316.36
#2020-05-27|1343.65
#2020-05-28|1355.79
#2020-05-29|1330.93
#2020-06-01|1357.76
#2020-06-02|1374.79
#2020-06-03|1415.41
#2020-06-04|1414.60
#2020-06-05|1454.82
#2020-06-08|1488.71
#2020-06-09|1471.82
#2020-06-10|1476.15
#2020-06-11|1405.47
#2020-06-12|1394.80
#2020-06-15|1382.02
#2020-06-16|1425.61
#2020-06-17|1412.53
#2020-06-18|1409.11
#2020-06-19|1398.73
#2020-06-22|1397.56
#2020-06-23|1421.73
#2020-06-24|1393.57
#2020-06-25|1385.27
#2020-06-26|1378.17
#2020-06-29|1381.70
#2020-06-30|1401.00
#2020-07-01|1393.69
#2020-07-02|1432.83
#2020-07-03|1434.68
#2020-07-06|1496.69
#2020-07-07|1485.97
#2020-07-08|1470.27
#2020-07-09|1464.16
#2020-07-10|1494.12
#2020-07-13|1515.25
#2020-07-14|1517.24
#2020-07-15|1554.80
#2020-07-16|1540.64
#2020-07-17|1544.37
#2020-07-20|1567.74
#2020-07-21|1561.15
#2020-07-22|1559.46
#2020-07-23|1556.94
#2020-07-24|1534.24
#2020-07-27|1567.47
#2020-07-28|1549.85
#2020-07-29|1535.08
#2020-07-30|1518.73
#2020-07-31|1468.74
#2020-08-03|1497.68
#2020-08-04|1534.44
#2020-08-05|1555.44
#2020-08-06|1558.76
#2020-08-07|1549.62
#2020-08-10|1560.24
#2020-08-11|1597.26
#2020-08-12|1639.40
#2020-08-13|1651.39
#2020-08-14|1649.53
#2020-08-17|1689.03
#2020-08-18|1694.73
#2020-08-19|1694.28
#2020-08-20|1692.21
#2020-08-21|1697.97
#2020-08-24|1707.01
#2020-08-25|1715.53
#2020-08-26|1745.21
#2020-08-27|1754.98
#2020-08-28|1765.05
#2020-08-31|1807.59
#2020-09-01|1792.60
#2020-09-02|1770.65
#2020-09-03|1728.67
#2020-09-04|1743.13
#2020-09-07|1750.05
#2020-09-08|1675.21
#2020-09-09|1699.13
#2020-09-10|1708.56
#2020-09-11|1712.40
#2020-09-14|1777.86
#2020-09-15|1805.43
#2020-09-16|1798.00
#2020-09-17|1774.15
#2020-09-18|1789.48
#2020-09-21|1762.68
#2020-09-22|1729.38
#2020-09-23|1680.72
#2020-09-24|1665.24
#2020-09-25|1687.56
#2020-09-28|1734.15
#2020-09-29|1733.67
#2020-09-30|1737.53
#2020-10-01|1765.40
#2020-10-02|1734.56
#2020-10-05|1770.89
#2020-10-06|1768.45
#2020-10-07|1794.00
#2020-10-08|1799.12
#2020-10-09|1800.66
#2020-10-12|1813.37
#2020-10-13|1813.79
#2020-10-14|1822.54
#2020-10-15|1801.36
#2020-10-16|1796.74
#2020-10-19|1796.88
#2020-10-20|1795.08
#2020-10-21|1811.65
#2020-10-22|1814.23
#2020-10-23|1819.98
#2020-10-26|1807.56
#2020-10-27|1799.90
#2020-10-28|1749.51
#2020-10-29|1758.03
#2020-10-30|1717.25
#2020-11-02|1757.03
#2020-11-03|1803.37
#2020-11-04|1801.68
#2020-11-05|1855.58
#2020-11-06|1850.75
#2020-11-09|1876.47
#2020-11-10|1901.56
#2020-11-11|1917.81
#2020-11-12|1905.42
#2020-11-13|1909.66
#2020-11-16|1947.34
#2020-11-17|1985.26
#2020-11-18|2032.94
#2020-11-19|2036.55
#2020-11-20|2038.16
#2020-11-23|2079.55
#2020-11-24|2151.58
#2020-11-25|2154.78
#2020-11-26|2145.06
#2020-11-27|2158.71
#2020-11-30|2101.29
#2020-12-01|2144.51
#2020-12-02|2132.41
#2020-12-03|2174.73
#2020-12-04|2198.46
#2020-12-07|2234.28
#2020-12-08|2234.45
#2020-12-09|2209.28
#2020-12-10|2217.37
#2020-12-11|2205.74
#2020-12-14|2247.01
#2020-12-15|2259.72
#2020-12-16|2263.86
#2020-12-17|2300.66
#2020-12-18|2329.52
#2020-12-21|2262.89
#2020-12-22|2242.18
#2020-12-23|2263.14
#2020-12-24|2281.50
#2020-12-25|2286.12
#2020-12-28|2299.30
#2020-12-29|2307.72
#2020-12-30|2342.28
#2020-12-31|2354.98
#2021-01-01|2355.49
#2021-01-04|2381.48
#2021-01-05|2386.70
#2021-01-06|2414.85
#2021-01-07|2499.69
#2021-01-08|2603.42
#2021-01-11|2532.11
#2021-01-12|2587.85
#2021-01-13|2588.34
#2021-01-14|2588.09
#2021-01-15|2532.20
#2021-01-18|2518.44
#2021-01-19|2564.29
#2021-01-20|2601.63
#2021-01-21|2615.81
#2021-01-22|2603.29
#2021-01-25|2630.40
#2021-01-26|2617.67
#2021-01-27|2568.43
#2021-01-28|2527.97
#2021-01-29|2456.29
#2021-02-01|2527.93
#2021-02-02|2596.63
#2021-02-03|2624.82
#2021-02-04|2621.57
#2021-02-05|2642.22
#2021-02-08|2665.92
#2021-02-09|2652.29
#2021-02-10|2622.95
#2021-02-11|2627.43
#2021-02-12|2638.10
#2021-02-15|2641.40
#2021-02-16|2618.15
#2021-02-17|2602.62
#2021-02-18|2571.70
#2021-02-19|2574.18
#2021-02-22|2507.57
#2021-02-23|2477.96
#2021-02-24|2510.50
#2021-02-25|2450.87
#2021-02-26|2410.98
#2021-03-01|2484.55
#2021-03-02|2461.40
#2021-03-03|2449.69
#2021-03-04|2391.69
#2021-03-05|2371.46
#2021-03-08|2340.72
#2021-03-09|2470.69
#2021-03-10|2478.81
#2021-03-11|2515.83
#2021-03-12|2519.29
#2021-03-15|2542.16
#2021-03-16|2509.81
#2021-03-17|2560.33
#2021-03-18|2531.04
#2021-03-19|2527.35
#2021-03-22|2525.20
#2021-03-23|2477.44
#2021-03-24|2402.57
#2021-03-25|2426.59
#2021-03-26|2421.50
#2021-03-29|2410.00
#2021-03-30|2457.93
#2021-03-31|2493.88
#2021-04-01|2488.46
#2021-04-02|2496.31
#2021-04-05|2545.32
#2021-04-06|2544.31
#2021-04-07|2523.48
#2021-04-08|2529.18
#2021-04-09|2513.50
#2021-04-12|2533.86
#2021-04-13|2607.32
#2021-04-14|2580.24
#2021-04-15|2597.02
#2021-04-16|2611.82
#2021-04-19|2582.99
#2021-04-20|2556.24
#2021-04-21|2568.03
#2021-04-22|2554.32
#2021-04-23|2569.19
#2021-04-26|2584.78
#2021-04-27|2540.81
#2021-04-28|2534.08
#2021-04-29|2489.60
#2021-04-30|2501.43
#2021-05-03|2482.53
#2021-05-04|2450.43
#2021-05-05|2461.07
#2021-05-06|2475.56
#2021-05-07|2500.65
#2021-05-10|2462.30
#2021-05-11|2416.30
#2021-05-12|2368.31
#2021-05-13|2346.91
#2021-05-14|2392.92
#2021-05-17|2393.41
#2021-05-18|2418.08
#2021-05-19|2382.45
#2021-05-20|2420.42
#2021-05-21|2432.71
#2021-05-24|2467.51
#2021-05-25|2470.03
#2021-05-26|2502.88
#2021-05-27|2536.51
#2021-05-28|2544.61
#2021-05-31|2543.54
#2021-06-01|2580.27
#2021-06-02|2580.88
#2021-06-03|2569.37
#2021-06-04|2618.78
#2021-06-07|2623.78
#2021-06-08|2618.95
#2021-06-09|2602.31
#2021-06-10|2602.80
#2021-06-11|2609.62
#2021-06-14|2608.43
#2021-06-15|2596.89
#2021-06-16|2599.14
#2021-06-17|2593.68
#2021-06-18|2560.82
#2021-06-21|2556.64
#2021-06-22|2584.78
#2021-06-23|2622.09
#2021-06-24|2655.28
#2021-06-25|2654.83
#2021-06-28|2661.39
#2021-06-29|2646.93
#2021-06-30|2627.91
#2021-07-01|2626.19
#2021-07-02|2633.15
#2021-07-05|2636.69
#2021-07-06|2592.27
#2021-07-07|2558.52
#2021-07-08|2552.57
#2021-07-09|2574.14
#2021-07-12|2631.31
#2021-07-13|2609.61
#2021-07-14|2579.83
#2021-07-15|2560.79
#2021-07-16|2539.56
#2021-07-19|2510.93
#2021-07-20|2525.80
#2021-07-21|2547.29
#2021-07-22|2536.94
#2021-07-23|2539.23
#2021-07-26|2562.65
#2021-07-27|2540.45
#2021-07-28|2542.30
#2021-07-29|2615.21
#2021-07-30|2614.83
#2021-08-02|2672.94
#2021-08-03|2671.68
#2021-08-04|2653.16
#2021-08-05|2655.15
#2021-08-06|2632.84
#2021-08-09|2639.31
#2021-08-10|2638.33
#2021-08-11|2650.28
#2021-08-12|2672.50
#2021-08-13|2662.67
#2021-08-16|2605.54
#2021-08-17|2547.64
#2021-08-18|2571.27
#2021-08-19|2504.93
#2021-08-20|2469.59
#2021-08-23|2528.49
#2021-08-24|2552.49
#2021-08-25|2567.10
#2021-08-26|2545.64
#2021-08-27|2571.09
#2021-08-30|2603.60
#2021-08-31|2616.34
#2021-09-01|2615.22
#2021-09-02|2611.72
#2021-09-03|2621.56
#2021-09-06|2636.28
#2021-09-07|2660.81
#2021-09-08|2647.03
#2021-09-09|2637.91
#2021-09-10|2621.58
#2021-09-13|2628.70
#2021-09-14|2649.64
#2021-09-15|2664.28
#2021-09-16|2649.85
#2021-09-17|2650.44
#2021-09-20|2588.33
#2021-09-21|2593.78
#2021-09-22|2615.80
#2021-09-23|2630.59
#2021-09-24|2671.00
#2021-09-27|2710.55
#2021-09-28|2689.40
#2021-09-29|2689.36
#2021-09-30|2655.55
#2021-10-01|2647.24
#2021-10-04|2651.22
#2021-10-05|2642.00
#2021-10-06|2610.82
#2021-10-07|2667.16
#2021-10-08|2685.68
#2021-10-11|2713.33
#2021-10-12|2736.39
#2021-10-13|2750.52
#2021-10-14|2767.76
#2021-10-15|2817.30
#2021-10-18|2849.61
#2021-10-19|2836.17
#2021-10-20|2843.23
#2021-10-21|2870.83
#2021-10-22|2885.77
#2021-10-25|3016.81
#2021-10-26|3017.95
#2021-10-27|3035.49
#2021-10-28|3087.93
#2021-10-29|3126.36
#2021-11-01|3260.74
#2021-11-02|3221.22
#2021-11-03|3271.87
#2021-11-04|3318.28
#2021-11-05|3324.80
#2021-11-08|3264.07
#2021-11-09|3096.01
#2021-11-10|3130.07
#2021-11-11|3132.78
#2021-11-12|3122.16
#2021-11-15|3112.54
#2021-11-16|3168.85
#2021-11-17|3209.43
#2021-11-18|3207.60
#2021-11-19|3252.55
#2021-11-22|3277.84
#2021-11-23|3208.70
#2021-11-24|3202.41
#2021-11-25|3196.03
#2021-11-26|3111.75
#2021-11-29|3140.93
#2021-11-30|3123.90
#2021-12-01|3102.46
#2021-12-02|3101.56
#2021-12-03|3016.15
#2021-12-06|3004.44
#2021-12-07|3097.99
#2021-12-08|3114.67
#2021-12-09|3029.80
#2021-12-10|3044.44
#2021-12-13|2953.11
#2021-12-14|2935.45
#2021-12-15|2970.07
#2021-12-16|2927.72
#2021-12-17|2899.29
#2021-12-20|2813.42
#2021-12-21|2876.17
#2021-12-22|2972.76
#2021-12-23|3065.38
#2021-12-24|3067.51
#2021-12-27|3104.23
#2021-12-28|3105.63
#2021-12-29|3093.99
#2021-12-30|3071.08
#2021-12-31|3064.09
#2022-01-03|3244.69
#2022-01-04|3256.33
#2022-01-05|3199.48
#2022-01-06|3173.51
#2022-01-07|3131.53
#2022-01-10|3160.82
#2022-01-11|3170.50
#2022-01-12|3244.56
#2022-01-13|3187.88
#2022-01-14|3195.77
#2022-01-17|3200.26
#2022-01-18|3150.39
#2022-01-19|3050.64
#2022-01-20|3044.60
#2022-01-21|2950.44
#2022-01-24|2903.22
#2022-01-25|2870.74
#2022-01-26|2891.13
#2022-01-27|2727.52
#2022-01-28|2758.08
#2022-01-31|2888.95
#2022-02-01|2892.22
#2022-02-02|2877.85
#2022-02-03|2859.47
#2022-02-04|2870.13
#2022-02-07|2844.15
#2022-02-08|2863.90
#2022-02-09|2914.33
#2022-02-10|2864.31
#2022-02-11|2798.06
#2022-02-14|2778.00
#2022-02-15|2857.11
#2022-02-16|2880.21
#2022-02-17|2810.83
#2022-02-18|2782.61
#2022-02-21|2770.94
#2022-02-22|2693.95
#2022-02-23|2623.29
#2022-02-24|2606.81
#2022-02-25|2651.71
#2022-02-28|2709.59
#2022-03-01|2660.91
#2022-03-02|2645.26
#2022-03-03|2576.71
#2022-03-04|2505.66
#2022-03-07|2380.98
#2022-03-08|2385.48
#2022-03-09|2474.51
#2022-03-10|2475.81
#2022-03-11|2388.42
#2022-03-14|2360.27
#2022-03-15|2421.05
#2022-03-16|2517.77
#2022-03-17|2578.90
#2022-03-18|2611.62
#2022-03-21|2619.53
#2022-03-22|2724.50
#2022-03-23|2738.62
#2022-03-24|2765.27
#2022-03-25|2747.32
#2022-03-28|2841.30
#2022-03-29|2915.13
#2022-03-30|2896.30
#2022-03-31|2862.47
#2022-04-01|2851.75
#2022-04-04|2932.16
#2022-04-05|2842.54
#2022-04-06|2759.25
#2022-04-07|2749.95
#2022-04-08|2699.25
#2022-04-11|2633.90
#2022-04-12|2638.75
#2022-04-13|2695.90
#2022-04-14|2654.16
#2022-04-15|2658.41
#2022-04-18|2675.16
#2022-04-19|2717.05
#2022-04-20|2691.91
#2022-04-21|2719.54
#2022-04-22|2684.71
#2022-04-25|2662.73
#2022-04-26|2508.27
#2022-04-27|2503.33
#2022-04-28|2521.69
#2022-04-29|2517.19
#2022-05-02|2552.15
#2022-05-03|2570.24
#2022-05-04|2627.29
#2022-05-05|2513.44
#2022-05-06|2504.87
#2022-05-09|2374.84
#2022-05-10|2377.29
#2022-05-11|2280.50
#2022-05-12|2272.20
#2022-05-13|2357.56
#2022-05-16|2293.15
#2022-05-17|2361.63
#2022-05-18|2294.38
#2022-05-19|2288.61
#2022-05-20|2241.87
#2022-05-23|2271.55
#2022-05-24|2203.56
#2022-05-25|2243.13
#2022-05-26|2329.76
#2022-05-27|2409.35
#2022-05-30|2430.21
#2022-05-31|2427.96
#2022-06-01|2423.47
#2022-06-02|2476.15
#2022-06-03|2364.99
#2022-06-06|2386.47
#2022-06-07|2389.63
#2022-06-08|2404.18
#2022-06-09|2383.63
#2022-06-10|2326.80
#2022-06-13|2205.88
#2022-06-14|2212.34
#2022-06-15|2263.57
#2022-06-16|2179.68
#2022-06-17|2162.87
#2022-06-20|2175.06
#2022-06-21|2270.68
#2022-06-22|2269.40
#2022-06-23|2264.79
#2022-06-24|2311.07
#2022-06-27|2321.75
#2022-06-28|2284.08
#2022-06-29|2231.66
#2022-06-30|2195.98
#2022-07-01|2197.48
#2022-07-04|2201.40
#2022-07-05|2207.92
#2022-07-06|2183.98
#2022-07-07|2273.67
#2022-07-08|2306.62
#2022-07-11|2229.16
#2022-07-12|2218.43
#2022-07-13|2231.34
#2022-07-14|2223.91
#2022-07-15|2260.21
#2022-07-18|2275.09
#2022-07-19|2325.88
#2022-07-20|2343.01
#2022-07-21|2432.80
#2022-07-22|2436.15
#2022-07-25|2410.38
#2022-07-26|2364.88
#2022-07-27|2428.88
#2022-07-28|2472.48
#2022-07-29|2544.40
#2022-08-01|2588.62
#2022-08-02|2583.96
#2022-08-03|2604.72
#2022-08-04|2597.06
#2022-08-05|2514.79
#2022-08-08|2546.04
#2022-08-09|2496.20
#2022-08-10|2570.64
#2022-08-11|2549.85
#2022-08-12|2614.02
#2022-08-15|2648.44
#2022-08-16|2633.18
#2022-08-17|2617.31
#2022-08-18|2604.19
#2022-08-19|2562.40
#2022-08-22|2507.04
#2022-08-23|2525.12
#2022-08-24|2526.02
#2022-08-25|2537.02
#2022-08-26|2492.09
#2022-08-29|2468.21
#2022-08-30|2451.31
#2022-08-31|2438.58
#2022-09-01|2414.95
#2022-09-02|2396.69
#2022-09-05|2372.25
#2022-09-06|2382.66
#2022-09-07|2420.12
#2022-09-08|2453.47
#2022-09-09|2508.77
#2022-09-12|2544.29
#2022-09-13|2471.56
#2022-09-14|2500.06
#2022-09-15|2499.19
#2022-09-16|2486.42
#2022-09-19|2514.32
#2022-09-20|2496.07
#2022-09-21|2441.53
#2022-09-22|2394.79
#2022-09-23|2313.41
#2022-09-26|2282.08
#2022-09-27|2309.44
#2022-09-28|2319.94
#2022-09-29|2227.23
#2022-09-30|2189.41
#2022-10-03|2134.44
#2022-10-04|2210.01
#2022-10-05|2171.50
#2022-10-06|2164.11
#2022-10-07|2088.51
#2022-10-10|2068.67
#2022-10-11|2034.28
#2022-10-12|2035.98
#2022-10-13|2056.31
#2022-10-14|1999.95
#2022-10-17|2062.83
#2022-10-18|2083.93
#2022-10-19|2082.21
#2022-10-20|2023.59
#2022-10-21|2051.94
#2022-10-24|2055.49
#2022-10-25|2121.98
#2022-10-26|2140.12
#2022-10-27|2143.10
#2022-10-28|2156.74
#2022-10-31|2162.80
#2022-11-01|2163.87
#2022-11-02|2118.72
#2022-11-03|2104.53
#2022-11-04|2101.39
#2022-11-07|2086.37
#2022-11-08|2075.63
#2022-11-09|2005.09
#2022-11-10|2091.17
#2022-11-11|2160.51
#2022-11-14|2127.80
#2022-11-15|2158.46
#2022-11-16|2103.07
#2022-11-17|2074.58
#2022-11-18|2078.51
#2022-11-21|2017.84
#2022-11-22|2041.18
#2022-11-23|2097.64
#2022-11-24|2107.08
#2022-11-25|2102.33
#2022-11-28|2088.44
#2022-11-29|2080.65
#2022-11-30|2147.72
#2022-12-01|2166.57
#2022-12-02|2153.92
#2022-12-05|2090.21
#2022-12-06|2068.14
#2022-12-07|2038.84
#2022-12-08|2037.65
#2022-12-09|2062.66
#2022-12-12|2019.65
#2022-12-13|2010.35
#2022-12-14|1999.04
#2022-12-15|1974.95
#2022-12-16|1929.26
#2022-12-19|1912.86
#2022-12-20|1868.90
#2022-12-21|1858.62
#2022-12-22|1804.21
#2022-12-23|1785.31
#2022-12-26|1790.79
#2022-12-27|1734.41
#2022-12-28|1737.20
#2022-12-29|1786.25
#2022-12-30|1793.26
#2023-01-02|1803.82
#2023-01-03|1753.98
#2023-01-04|1779.55
#2023-01-05|1765.03
#2023-01-06|1799.06
#2023-01-09|1836.95
#2023-01-10|1841.53
#2023-01-11|1869.22
#2023-01-12|1897.88
#2023-01-13|1884.77
#2023-01-16|1877.30
#2023-01-17|1924.77
#2023-01-18|1922.19
#2023-01-19|1889.43
#2023-01-20|1916.51
#2023-01-23|1971.00
#2023-01-24|1978.87
#2023-01-25|1987.42
#2023-01-26|2052.64
#2023-01-27|2139.66
#2023-01-30|2082.98
#2023-01-31|2127.36
#2023-02-01|2179.31
#2023-02-02|2224.13
#2023-02-03|2208.85
#2023-02-06|2211.93
#2023-02-07|2224.09
#2023-02-08|2237.83
#2023-02-09|2266.72
#2023-02-10|2205.60
#2023-02-13|2198.87
#2023-02-14|2262.04
#2023-02-15|2281.97
#2023-02-16|2250.04
#2023-02-17|2272.80
#2023-02-20|2275.62
#2023-02-21|2214.75
#2023-02-22|2213.93
#2023-02-23|2215.67
#2023-02-24|2175.55
#2023-02-27|2224.42
#2023-02-28|2216.40
#2023-03-01|2215.63
#2023-03-02|2169.80
#2023-03-03|2224.51
#2023-03-06|2220.05
#2023-03-07|2182.63
#2023-03-08|2160.27
#2023-03-09|2115.56
#2023-03-10|2102.76
#2023-03-13|2083.25
#2023-03-14|2088.90
#2023-03-15|2065.63
#2023-03-16|2079.10
#2023-03-17|2056.63
#2023-03-20|2061.20
#2023-03-21|2131.07
#2023-03-22|2115.77
#2023-03-23|2129.70
#2023-03-24|2112.62
#2023-03-27|2121.25
#2023-03-28|2122.21
#2023-03-29|2160.06
#2023-03-30|2181.95
#2023-03-31|2245.58
#2023-04-03|2205.13
#2023-04-04|2196.10
#2023-04-05|2144.58
#2023-04-06|2124.28
#2023-04-07|2124.44
#2023-04-10|2124.32
#2023-04-11|2151.33
#2023-04-12|2131.67
#2023-04-13|2156.52
#2023-04-14|2150.58
#2023-04-17|2162.42
#2023-04-18|2157.47
#2023-04-19|2130.90
#2023-04-20|2049.26
#2023-04-21|2046.61
#2023-04-24|2047.46
#2023-04-25|2032.78
#2023-04-26|2008.75
#2023-04-27|2042.65
#2023-04-28|2068.01
#2023-05-01|2058.39
#2023-05-02|2048.05
#2023-05-03|2054.96
#2023-05-04|2055.12
#2023-05-05|2102.75
#2023-05-08|2116.86
#2023-05-09|2113.45
#2023-05-10|2121.44
#2023-05-11|2132.21
#2023-05-12|2115.55
#2023-05-15|2107.70
#2023-05-16|2092.20
#2023-05-17|2122.25
#2023-05-18|2146.11
#2023-05-19|2161.27
#2023-05-22|2203.41
#2023-05-23|2175.56
#2023-05-24|2162.40
#2023-05-25|2155.10
#2023-05-26|2197.11
#2023-05-29|2197.30
#2023-05-30|2232.98
#2023-05-31|2214.98
#2023-06-01|2240.45
#2023-06-02|2302.91
#2023-06-05|2331.65
#2023-06-06|2361.10
#2023-06-07|2373.28
#2023-06-08|2413.13
#2023-06-09|2462.44
#2023-06-12|2494.44
#2023-06-13|2564.35
#2023-06-14|2593.40
#2023-06-15|2595.40
#2023-06-16|2604.79
#2023-06-19|2588.15
#2023-06-20|2626.97
#2023-06-21|2566.08
#2023-06-22|2578.10
#2023-06-23|2517.54
#2023-06-26|2468.49
#2023-06-27|2513.09
#2023-06-28|2560.36
#2023-06-29|2568.85
#2023-06-30|2599.63
#2023-07-03|2687.47
#2023-07-04|2685.27
#2023-07-05|2700.42
#2023-07-06|2667.97
#2023-07-07|2666.54
#2023-07-10|2644.35
#2023-07-11|2651.67
#2023-07-12|2676.89
#2023-07-13|2705.10
#2023-07-14|2713.78
#2023-07-17|2733.49
#2023-07-18|2758.85
#2023-07-19|2763.18
#2023-07-20|2646.79
#2023-07-21|2627.37
#2023-07-24|2677.34
#2023-07-25|2670.77
#2023-07-26|2663.17
#2023-07-27|2632.61
#2023-07-28|2679.35
#2023-07-31|2697.73
#2023-08-01|2676.28
#2023-08-02|2629.64
#2023-08-03|2630.95
#2023-08-04|2614.25
#2023-08-07|2603.89
#2023-08-08|2580.66
#2023-08-09|2534.08
#2023-08-10|2547.10
#2023-08-11|2522.01
#2023-08-14|2492.16
#2023-08-15|2461.72
#2023-08-16|2412.85
#2023-08-17|2387.72
#2023-08-18|2366.35
#2023-08-21|2421.53
#2023-08-22|2445.12
#2023-08-23|2465.60
#2023-08-24|2428.55
#2023-08-25|2451.15
#2023-08-28|2472.70
#2023-08-29|2557.37
#2023-08-30|2568.93
#2023-08-31|2585.81
#2023-09-01|2534.30
#2023-09-04|2554.20
#2023-09-05|2583.31
#2023-09-06|2575.69
#2023-09-07|2563.70
#2023-09-08|2544.92
#2023-09-11|2646.95
#2023-09-12|2642.20
#2023-09-13|2661.20
#2023-09-14|2694.23
#2023-09-15|2708.67
#2023-09-18|2665.16
#2023-09-19|2688.18
#2023-09-20|2659.49
#2023-09-21|2611.71
#2023-09-22|2571.39
#2023-09-25|2569.03
#2023-09-26|2535.14
#2023-09-27|2522.00
#2023-09-28|2548.45
#2023-09-29|2557.20
#2023-10-02|2553.55
#2023-10-03|2498.87
#2023-10-04|2518.19
#2023-10-05|2532.81
#2023-10-06|2540.20
#2023-10-09|2538.24
#2023-10-10|2579.01
#2023-10-11|2585.83
#2023-10-12|2582.26
#2023-10-13|2527.51
#2023-10-16|2533.97
#2023-10-17|2543.88
#2023-10-18|2485.69
#2023-10-19|2370.86
#2023-10-20|2327.63
#2023-10-23|2320.99
#2023-10-24|2332.18
#2023-10-25|2323.38
#2023-10-26|2272.01
#2023-10-27|2278.65
#2023-10-30|2221.96
#2023-10-31|2223.37
#2023-11-01|2273.85
#2023-11-02|2342.93
#2023-11-03|2374.42
#2023-11-06|2397.94
#2023-11-07|2392.71
#2023-11-08|2371.90
#2023-11-09|2337.67
#2023-11-10|2340.19
#2023-11-13|2377.37
#2023-11-14|2467.36
#2023-11-15|2510.04
#2023-11-16|2472.31
#2023-11-17|2490.85
#2023-11-20|2481.19
#2023-11-21|2483.59
#2023-11-22|2447.48
#2023-11-23|2453.43
#2023-11-24|2473.74
#2023-11-27|2466.37
#2023-11-28|2509.87
#2023-11-29|2518.25
#2023-11-30|2493.34
#2023-12-01|2502.72
#2023-12-04|2476.47
#2023-12-05|2483.62
#2023-12-06|2513.79
#2023-12-07|2530.93
#2023-12-08|2508.48
#2023-12-11|2494.24
#2023-12-12|2480.75
#2023-12-13|2488.55
#2023-12-14|2558.72
#2023-12-15|2577.15
#2023-12-18|2561.92
#2023-12-19|2587.63
#2023-12-20|2549.68
#2023-12-21|2569.41
#2023-12-22|2560.06
#2023-12-25|2562.68
#2023-12-26|2579.64
#2023-12-27|2613.06
#2023-12-28|2593.22
#2023-12-29|2581.47
#2024-01-01|2581.59
#2024-01-02|2567.25
#2024-01-03|2497.37
#2024-01-04|2504.64
#2024-01-05|2517.67
#2024-01-08|2533.11
#2024-01-09|2503.64
#2024-01-10|2503.03
#2024-01-11|2496.18
#2024-01-12|2457.99
#2024-01-15|2452.36
#2024-01-16|2443.09
#2024-01-17|2398.94
#2024-01-18|2400.46
#2024-01-19|2408.14
#2024-01-22|2405.39
#2024-01-23|2412.03
#2024-01-24|2408.84
#2024-01-25|2314.12
#2024-01-26|2304.44
#2024-01-29|2364.10
#2024-01-30|2366.88
#2024-01-31|2371.61
#2024-02-01|2375.68
#2024-02-02|2374.29
#2024-02-05|2346.05
#2024-02-06|2400.13
#2024-02-07|2441.54
#2024-02-08|2459.91
#2024-02-09|2464.23
#2024-02-12|2449.91
#2024-02-13|2441.64
#2024-02-14|2447.81
#2024-02-15|2507.99
#2024-02-16|2523.99
#2024-02-19|2524.60
#2024-02-20|2494.50
#2024-02-21|2504.88
#2024-02-22|2542.11
#2024-02-23|2522.72
#2024-02-26|2553.78
#2024-02-27|2575.91
#2024-02-28|2586.77
#2024-02-29|2605.09
#2024-03-01|2618.28
#2024-03-04|2553.44
#2024-03-05|2535.09
#2024-03-06|2533.96
#2024-03-07|2519.91
#2024-03-08|2506.76
#2024-03-11|2488.48
#2024-03-12|2488.16
#2024-03-13|2450.97
#2024-03-14|2416.50
#2024-03-15|2424.05
#2024-03-18|2490.21
#2024-03-19|2491.09
#2024-03-20|2511.46
#2024-03-21|2533.84
#2024-03-22|2533.02
#2024-03-25|2526.54
#2024-03-26|2548.22
#2024-03-27|2567.64
#2024-03-28|2554.41
#2024-03-29|2554.53
#2024-04-01|2515.33
#2024-04-02|2475.42
#2024-04-03|2482.60
#2024-04-04|2507.30
#2024-04-05|2470.57
#2024-04-08|2531.21
#2024-04-09|2566.67
#2024-04-10|2522.71
#2024-04-11|2535.79
#2024-04-12|2507.30
#2024-04-15|2456.69
#2024-04-16|2401.31
#2024-04-17|2377.27
#2024-04-18|2365.52
#2024-04-19|2332.54
#2024-04-22|2326.07
#2024-04-23|2338.38
#2024-04-24|2427.91
#2024-04-25|2428.29
#2024-04-26|2418.26
#2024-04-29|2527.64
#2024-04-30|2492.00
#2024-05-01|2468.95
#2024-05-02|2497.83
#2024-05-03|2512.65
#2024-05-06|2528.24
#2024-05-07|2498.43
#2024-05-08|2467.96
#2024-05-09|2452.60
#2024-05-10|2421.82
#2024-05-13|2429.10
#2024-05-14|2458.43
#2024-05-15|2454.80
#2024-05-16|2446.97
#2024-05-17|2469.31
#2024-05-20|2462.19
#2024-05-21|2493.36
#2024-05-22|2456.04
#2024-05-23|2425.04
#2024-05-24|2446.37
#2024-05-27|2462.87
#2024-05-28|2450.43
#2024-05-29|2424.15
#2024-05-30|2431.71
#2024-05-31|2448.24
#2024-06-03|2454.36
#2024-06-04|2430.17
#2024-06-05|2410.37
#2024-06-06|2429.30
#2024-06-07|2417.05
#2024-06-10|2416.70
#2024-06-11|2395.51
#2024-06-12|2422.39
#2024-06-13|2409.75
#2024-06-14|2376.05
#2024-06-17|2399.56
#2024-06-18|2397.63
#2024-06-19|2410.59
#2024-06-20|2389.93
#2024-06-21|2381.81
#2024-06-24|2402.42
#2024-06-25|2442.94
#2024-06-26|2464.77
#2024-06-27|2467.46
#2024-06-28|2477.28
#2024-07-01|2521.87
#2024-07-02|2606.45
#2024-07-03|2670.48
#2024-07-04|2695.91
#2024-07-05|2696.82
#2024-07-08|2694.70
#2024-07-09|2721.68
#2024-07-10|2731.73
#2024-07-11|2682.64
#2024-07-12|2720.50
#2024-07-15|2734.23
#2024-07-16|2748.56
#2024-07-17|2727.98
#2024-07-18|2703.11
#2024-07-19|2638.63
#2024-07-22|2687.09
#2024-07-23|2667.88
#2024-07-24|2544.15
#2024-07-25|2519.38
#2024-07-26|2506.44
#2024-07-29|2564.97
#2024-07-30|2527.00
#2024-07-31|2591.10
#2024-08-01|2468.89
#2024-08-02|2391.19
#2024-08-05|2240.32
#2024-08-06|2319.62
#2024-08-07|2273.71
#2024-08-08|2300.51
#2024-08-09|2314.14
#2024-08-12|2292.08
#2024-08-13|2359.24
#2024-08-14|2359.86
#2024-08-15|2421.73
#2024-08-16|2464.93
#2024-08-19|2490.37
#2024-08-20|2498.28
#2024-08-21|2511.14
#2024-08-22|2449.80
#2024-08-23|2514.66
#2024-08-26|2474.13
#2024-08-27|2470.01
#2024-08-28|2466.91
#2024-08-29|2462.87
#2024-08-30|2506.30
#2024-09-02|2499.05
#2024-09-03|2475.42
#2024-09-04|2482.68
#2024-09-05|2515.33
#2024-09-06|2427.66
#2024-09-09|2428.89
#2024-09-10|2444.08
#2024-09-11|2435.46
#2024-09-12|2470.13
#2024-09-13|2481.97
#2024-09-16|2469.62
#2024-09-17|2465.94
#2024-09-18|2481.88
#2024-09-19|2581.56
#2024-09-20|2552.99
#2024-09-23|2604.90
#2024-09-24|2635.13
#2024-09-25|2635.22
#2024-09-26|2666.27
#2024-09-27|2736.27
#2024-09-30|2677.59
#2024-10-01|2667.71
#2024-10-02|2616.00
#2024-10-03|2574.09
#2024-10-04|2606.18
#2024-10-07|2592.49
#2024-10-08|2567.20
#2024-10-09|2554.01
#2024-10-10|2559.90
#2024-10-11|2472.98
#2024-10-14|2472.57
#2024-10-15|2459.11
#2024-10-16|2456.36
#2024-10-17|2446.33
#2024-10-18|2458.20
#2024-10-21|2439.82
#2024-10-22|2432.71
#2024-10-23|2422.20
#2024-10-24|2598.54
#2024-10-25|2628.79
#2024-10-28|2628.06
#2024-10-29|2598.43
#2024-10-30|2590.80
#2024-10-31|2541.13
#2024-11-01|2518.12
#2024-11-04|2509.12
#2024-11-05|2559.94
#2024-11-06|2682.74
#2024-11-07|2742.94
#2024-11-08|2818.36
#2024-11-11|2932.83
#2024-11-12|2844.87
#2024-11-13|2826.68
#2024-11-14|2746.95
#2024-11-15|2794.62
#2024-11-18|2869.11
#2024-11-19|2909.62
#2024-11-20|2873.15
#2024-11-21|2864.75
#2024-11-22|2918.50
#2024-11-25|2886.14
#2024-11-26|2864.72
#2024-11-27|2836.37
#2024-11-28|2837.83
#2024-11-29|2885.71
#2024-12-02|2946.45
#2024-12-03|2935.60
#2024-12-04|2949.98
#2024-12-05|2995.98
#2024-12-06|3080.84
#2024-12-09|3093.43
#2024-12-10|3140.82
#2024-12-11|3228.29
#2024-12-12|3213.10
#2024-12-13|3268.90
#2024-12-16|3355.96
#2024-12-17|3413.12
#2024-12-18|3264.84
#2024-12-19|3220.46
#2024-12-20|3177.10
#2024-12-23|3224.85
#2024-12-24|3362.84
#2024-12-25|3382.62
#2024-12-26|3382.82
#2024-12-27|3311.21
#2024-12-30|3240.93
#2024-12-31|3186.69
#2025-01-01|3188.62
#2025-01-02|3084.86
#2025-01-03|3209.77
#2025-01-06|3204.38
#2025-01-07|3140.03
#2025-01-08|3131.16
#2025-01-09|3112.46
#2025-01-10|3098.05
#2025-01-13|3124.70
#2025-01-14|3103.57
#2025-01-15|3241.99
#2025-01-16|3179.80
#2025-01-17|3219.19
#2025-01-20|3245.20
#2025-01-21|3245.81
#2025-01-22|3208.58
#2025-01-23|3203.39
#2025-01-24|3181.47
#2025-01-27|3164.43
#2025-01-28|3142.88
#2025-01-29|3118.07
#2025-01-30|3174.03
#2025-01-31|3185.57
#2025-02-03|3050.21
#2025-02-04|3112.28
#2025-02-05|3081.77
#2025-02-06|3064.86
#2025-02-07|3008.07
#2025-02-10|2960.95
#2025-02-11|2860.05
#2025-02-12|2885.60
#2025-02-13|2990.20
#2025-02-14|3007.28
#2025-02-17|3000.70
#2025-02-18|3002.61
#2025-02-19|3014.75
#2025-02-20|2990.80
#2025-02-21|2925.83
#2025-02-24|2901.70
#2025-02-25|2796.67
#2025-02-26|2761.51
#2025-02-27|2731.44
#2025-02-28|2731.95
#2025-03-03|2718.31
#2025-03-04|2638.07
#2025-03-05|2713.22
#2025-03-06|2672.55
#2025-03-07|2670.10
#2025-03-10|2516.87
#2025-03-11|2531.57
#2025-03-12|2601.77
#2025-03-13|2557.07
#2025-03-14|2606.34
#2025-03-17|2572.48
#2025-03-18|2552.06
#2025-03-19|2601.02
#2025-03-20|2601.15
#2025-03-21|2627.61
#2025-03-24|2751.45
#2025-03-25|2794.44
#2025-03-26|2726.78
#2025-03-27|2699.05
#2025-03-28|2633.06
#2025-03-31|2585.99
#2025-04-01|2627.97
#2025-04-02|2691.34
#2025-04-03|2571.36
#2025-04-04|2435.38
#2025-04-07|2308.92
#2025-04-08|2298.67
#2025-04-09|2500.97
#2025-04-10|2480.58
#2025-04-11|2474.57
#2025-04-14|2494.47
#2025-04-15|2533.93
#2025-04-16|2472.54
#2025-04-17|2482.84
#2025-04-18|2495.26
#2025-04-21|2434.59
#2025-04-22|2488.24
#2025-04-23|2573.72
#2025-04-24|2628.01
#2025-04-25|2732.43
#2025-04-28|2765.59
#2025-04-29|2793.65
#2025-04-30|2743.61
#2025-05-01|2729.39
#2025-05-02|2784.63
#2025-05-05|2761.13
#2025-05-06|2747.57
#2025-05-07|2737.58
#2025-05-08|2767.95
#2025-05-09|2839.08
#2025-05-12|2941.22
#2025-05-13|3023.96
#2025-05-14|3072.60
#2025-05-15|3037.55
#2025-05-16|3068.78
#2025-05-19|3044.57
#2025-05-20|3062.46
#2025-05-21|3031.78
#2025-05-22|3037.32
#2025-05-23|3034.78
#2025-05-26|3027.23
#2025-05-27|3112.95
#2025-05-28|3085.13
#2025-05-29|3123.02
#2025-05-30|3070.00
#2025-06-02|3033.26
#2025-06-03|3039.13
#2025-06-04|2996.05
#2025-06-05|2792.99
#2025-06-06|2829.18
#2025-06-09|2890.91
#2025-06-10|2972.10
#2025-06-11|2981.34
#2025-06-12|2939.35
#2025-06-13|2930.15
#2025-06-16|2953.38
#2025-06-17|2887.39
#2025-06-18|2915.66
#2025-06-19|2893.52
#2025-06-20|2893.95
#2025-06-23|2989.89
#2025-06-24|2983.97
#2025-06-25|2925.67
#2025-06-26|2926.30
#2025-06-27|2940.55
#2025-06-30|2905.33
#2025-07-01|2848.41
#2025-07-02|2921.80
#2025-07-03|2931.54
#2025-07-04|2922.91
#2025-07-07|2816.68
#2025-07-08|2841.04
#2025-07-09|2850.48
#2025-07-10|2908.70
#2025-07-11|2921.96
#2025-07-14|2940.91
#2025-07-15|2911.28
#2025-07-16|2942.02
#2025-07-17|2944.57
#2025-07-18|2983.57
#2025-07-21|2987.55
#2025-07-22|3002.91
#2025-07-23|3105.13
#2025-07-24|2993.17
#2025-07-25|3016.11
#2025-07-28|3044.36
#2025-07-29|3003.03
#2025-07-30|2973.43
#2025-07-31|2904.16
#2025-08-01|2888.75
#2025-08-04|2916.01
#2025-08-05|2920.04
#2025-08-06|2976.47
#2025-08-07|2986.97
#2025-08-08|3039.14
#2025-08-11|3077.06
#2025-08-12|3111.06
#2025-08-13|3132.85
#2025-08-14|3096.76
#2025-08-15|3093.25
#2025-08-18|3125.56
#2025-08-19|3122.25
#2025-08-20|3103.31
#2025-08-21|3069.12
#2025-08-22|3187.21
#2025-08-25|3215.75
#2025-08-26|3222.49
#2025-08-27|3206.68
#2025-08-28|3199.39
#2025-08-29|3143.93
#2025-09-01|3140.62
#2025-09-02|3115.78
#2025-09-03|3129.69
#2025-09-04|3152.06
#2025-09-05|3232.22
#2025-09-08|3222.85
#2025-09-09|3223.06
#2025-09-10|3210.55
#2025-09-11|3295.06
#2025-09-12|3398.35
#2025-09-15|3457.75
#2025-09-16|3525.78
#2025-09-17|3551.81
#2025-09-18|3505.57
#2025-09-19|3536.31
#2025-09-22|3568.07
#2025-09-23|3537.25
#2025-09-24|3589.13
#2025-09-25|3515.24
#2025-09-26|3584.01
#2025-09-29|3587.97
#2025-09-30|3596.35
#2025-10-01|3657.29
#2025-10-02|3568.95
#2025-10-03|3554.79
#2025-10-06|3657.09
#2025-10-07|3571.94
#2025-10-08|3571.41
#2025-10-09|3538.53
#2025-10-10|3426.05
#2025-10-13|3510.65
#2025-10-14|3462.46
#2025-10-15|3510.34
#2025-10-16|3503.62
#2025-10-17|3536.74
#2025-10-20|3597.44
#2025-10-21|3592.88
#2025-10-22|3595.68
#2025-10-23|3627.56
#2025-10-24|3590.94
#2025-10-27|3681.35
#2025-10-28|3703.21
#2025-10-29|3708.19
#2025-10-30|3614.10
#2025-10-31|3671.71
#2025-11-03|3715.77
#2025-11-04|3616.17
#2025-11-05|3671.26
#2025-11-06|3632.59
#2025-11-07|3573.31
#2025-11-10|3639.56
#2025-11-11|3634.20
#2025-11-12|3622.00
#2025-11-13|3519.10
#2025-11-14|3508.56
#2025-11-17|3494.27
#2025-11-18|3419.95
#2025-11-19|3423.64
#2025-11-20|3374.52
#2025-11-21|3377.72
#2025-11-24|3487.93
#2025-11-25|3510.74
#2025-11-26|3558.89
#2025-11-27|3561.95
#2025-11-28|3584.22
#2025-12-01|3578.17
#2025-12-02|3569.34
#2025-12-03|3633.86
#2025-12-04|3701.55
#2025-12-05|3693.90
#2025-12-08|3639.36
#2025-12-09|3652.80
#2025-12-10|3696.95
#2025-12-11|3686.34
#2025-12-12|3766.68
#2025-12-15|3840.02
#2025-12-16|3879.03
#2025-12-17|3785.23
#2025-12-18|3845.30
#2025-12-19|3853.23
#2025-12-22|3898.09
#2025-12-23|3872.14
#2025-12-24|3866.93
#2025-12-25|3871.77
#2025-12-26|3823.66
#2025-12-29|3771.44
#2025-12-30|3749.27
#2025-12-31|3724.11
#2026-01-01|3725.57
#2026-01-02|3697.98
#2026-01-05|3759.80
#2026-01-06|3699.67
#2026-01-07|3677.43
#2026-01-08|3685.82
#2026-01-09|3735.30
#2026-01-12|3746.72
#2026-01-13|3787.75
#2026-01-14|3761.62
#2026-01-15|3776.26
#2026-01-16|3757.71
#2026-01-19|3758.20
#2026-01-20|3653.10
#2026-01-21|3729.58
#2026-01-22|3811.05
#2026-01-23|3804.73
#2026-01-26|3737.69
#2026-01-27|3723.92
#2026-01-28|3707.78
#2026-01-29|3676.09
#2026-01-30|3713.63
#2026-02-02|3660.63
#2026-02-03|3696.72
#2026-02-04|3674.73
#2026-02-05|3620.92
#2026-02-06|3696.67
#2026-02-09|3726.53
#2026-02-10|3788.01
#2026-02-11|3819.62
#2026-02-12|3772.52
#2026-02-13|3789.20
#2026-02-16|3764.95
#2026-02-17|3735.94
#2026-02-18|3747.30
#2026-02-19|3748.87
#2026-02-20|3723.55
#2026-02-23|3675.00
#2026-02-24|3721.32
#2026-02-25|3781.61
#2026-02-26|3757.85
#2026-02-27|3742.04
#2026-03-02|3722.03
#2026-03-03|3576.17
#2026-03-04|3571.21
#2026-03-05|3568.05
#2026-03-06|3531.20
#2026-03-09|3480.89
#2026-03-10|3526.64
#2026-03-11|3569.58
#2026-03-12|3488.54
#2026-03-13|3428.24
#2026-03-16|3443.65
#2026-03-17|3477.41
#2026-03-18|3458.00
#2026-03-19|3368.26
#2026-03-20|3303.50
#2026-03-23|3340.43
#2026-03-24|3376.87
#2026-03-25|3415.74
#2026-03-26|3344.60
#2026-03-27|3289.51
#2026-03-30|3221.50
#2026-03-31|3285.05
#2026-04-01|3391.46
#2026-04-02|3276.37